date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,57.15,57.25,56.93,57.09,37041.0,57.15,57.25,56.93,57.09,37041.0
2017-08-07 09:40:00,57.09,57.22,56.98,57.06,27954.0,57.09,57.22,56.98,57.06,27954.0
2017-08-07 09:50:00,57.0,57.1,56.96,56.96,29479.0,57.0,57.1,56.96,56.96,29479.0
2017-08-07 10:00:00,57.01,57.56,57.01,57.53,76829.0,57.01,57.56,57.01,57.53,76829.0
2017-08-07 10:10:00,57.54,57.62,57.21,57.44,46284.0,57.54,57.62,57.21,57.44,46284.0
2017-08-07 10:20:00,57.45,57.49,57.05,57.13,76440.0,57.45,57.49,57.05,57.13,76440.0
2017-08-07 10:30:00,57.14,57.23,57.02,57.21,85350.0,57.14,57.23,57.02,57.21,85350.0
2017-08-07 10:40:00,57.21,57.31,57.13,57.28,56358.0,57.21,57.31,57.13,57.28,56358.0
2017-08-07 10:50:00,57.3,57.31,57.13,57.15,52881.0,57.3,57.31,57.13,57.15,52881.0
2017-08-07 11:00:00,57.15,57.4,57.14,57.34,57275.0,57.15,57.4,57.14,57.34,57275.0
2017-08-07 11:10:00,57.34,57.42,57.14,57.38,65950.0,57.34,57.42,57.14,57.38,65950.0
2017-08-07 11:20:00,57.39,57.47,57.22,57.25,32603.0,57.39,57.47,57.22,57.25,32603.0
2017-08-07 11:30:00,57.24,57.37,57.22,57.25,49225.0,57.24,57.37,57.22,57.25,49225.0
2017-08-07 11:40:00,57.25,57.49,57.23,57.48,46632.0,57.25,57.49,57.23,57.48,46632.0
2017-08-07 11:50:00,57.48,57.48,57.23,57.25,51849.0,57.48,57.48,57.23,57.25,51849.0
2017-08-07 12:00:00,57.27,57.53,57.26,57.51,38332.0,57.27,57.53,57.26,57.51,38332.0
2017-08-07 12:10:00,57.51,57.62,57.45,57.5,20316.0,57.51,57.62,57.45,57.5,20316.0
2017-08-07 12:20:00,57.51,57.52,57.33,57.34,50625.0,57.51,57.52,57.33,57.34,50625.0
2017-08-07 12:30:00,57.35,57.36,57.16,57.18,59443.0,57.35,57.36,57.16,57.18,59443.0
2017-08-07 12:40:00,57.17,57.18,56.95,57.11,42381.0,57.17,57.18,56.95,57.11,42381.0
2017-08-07 12:50:00,57.11,57.15,57.0,57.02,22624.0,57.11,57.15,57.0,57.02,22624.0
2017-08-07 13:00:00,57.0,57.11,56.99,57.11,28499.0,57.0,57.11,56.99,57.11,28499.0
2017-08-07 13:10:00,57.11,57.14,56.93,57.06,49965.0,57.11,57.14,56.93,57.06,49965.0
2017-08-07 13:20:00,57.05,57.13,56.99,57.13,23552.0,57.05,57.13,56.99,57.13,23552.0
2017-08-07 13:30:00,57.12,57.13,56.99,56.99,31740.0,57.12,57.13,56.99,56.99,31740.0
2017-08-07 13:40:00,56.99,57.03,56.95,57.01,36498.0,56.99,57.03,56.95,57.01,36498.0
2017-08-07 13:50:00,57.0,57.01,56.8,56.84,22862.0,57.0,57.01,56.8,56.84,22862.0
2017-08-07 14:00:00,56.85,56.95,56.83,56.86,36645.0,56.85,56.95,56.83,56.86,36645.0
2017-08-07 14:10:00,56.86,56.87,56.71,56.83,42071.0,56.86,56.87,56.71,56.83,42071.0
2017-08-07 14:20:00,56.85,56.91,56.76,56.8,50676.0,56.85,56.91,56.76,56.8,50676.0
2017-08-07 14:30:00,56.8,56.9,56.76,56.8,50791.0,56.8,56.9,56.76,56.8,50791.0
2017-08-07 14:40:00,56.77,56.83,56.69,56.71,68115.0,56.77,56.83,56.69,56.71,68115.0
2017-08-07 14:50:00,56.73,56.77,56.64,56.69,64552.0,56.73,56.77,56.64,56.69,64552.0
2017-08-07 15:00:00,56.7,56.88,56.7,56.84,35808.0,56.7,56.88,56.7,56.84,35808.0
2017-08-07 15:10:00,56.83,56.83,56.67,56.7,46836.0,56.83,56.83,56.67,56.7,46836.0
2017-08-07 15:20:00,56.7,56.72,56.6,56.64,63639.0,56.7,56.72,56.6,56.64,63639.0
2017-08-07 15:30:00,56.64,56.67,56.53,56.67,87292.0,56.64,56.67,56.53,56.67,87292.0
2017-08-07 15:40:00,56.67,56.68,56.49,56.55,146882.0,56.67,56.68,56.49,56.55,146882.0
2017-08-07 15:50:00,56.56,56.65,56.5,56.59,285120.0,56.56,56.65,56.5,56.59,285120.0
2017-08-08 09:30:00,59.05,59.71,58.85,59.38,365979.0,59.05,59.71,58.85,59.38,365979.0
2017-08-08 09:40:00,59.38,60.0,59.38,59.66,281432.0,59.38,60.0,59.38,59.66,281432.0
2017-08-08 09:50:00,59.63,60.19,59.57,59.98,265735.0,59.63,60.19,59.57,59.98,265735.0
2017-08-08 10:00:00,59.98,60.45,59.84,60.45,243395.0,59.98,60.45,59.84,60.45,243395.0
2017-08-08 10:10:00,60.46,61.48,60.27,61.21,326933.0,60.46,61.48,60.27,61.21,326933.0
2017-08-08 10:20:00,61.23,61.23,60.18,60.21,313496.0,61.23,61.23,60.18,60.21,313496.0
2017-08-08 10:30:00,60.21,60.45,59.59,59.63,200555.0,60.21,60.45,59.59,59.63,200555.0
2017-08-08 10:40:00,59.69,60.02,59.36,59.64,164129.0,59.69,60.02,59.36,59.64,164129.0
2017-08-08 10:50:00,59.69,60.0,59.27,59.91,74852.0,59.69,60.0,59.27,59.91,74852.0
2017-08-08 11:00:00,59.94,60.47,59.94,60.35,228561.0,59.94,60.47,59.94,60.35,228561.0
2017-08-08 11:10:00,60.35,60.51,60.11,60.41,81506.0,60.35,60.51,60.11,60.41,81506.0
2017-08-08 11:20:00,60.38,60.5,60.01,60.47,94461.0,60.38,60.5,60.01,60.47,94461.0
2017-08-08 11:30:00,60.4,60.83,60.39,60.54,116875.0,60.4,60.83,60.39,60.54,116875.0
2017-08-08 11:40:00,60.52,60.67,60.24,60.36,80991.0,60.52,60.67,60.24,60.36,80991.0
2017-08-08 11:50:00,60.37,60.57,60.34,60.53,83953.0,60.37,60.57,60.34,60.53,83953.0
2017-08-08 12:00:00,60.55,60.77,60.43,60.46,66299.0,60.55,60.77,60.43,60.46,66299.0
2017-08-08 12:10:00,60.46,60.71,60.34,60.4,49500.0,60.46,60.71,60.34,60.4,49500.0
2017-08-08 12:20:00,60.41,60.44,60.2,60.23,53608.0,60.41,60.44,60.2,60.23,53608.0
2017-08-08 12:30:00,60.23,60.36,60.18,60.28,38810.0,60.23,60.36,60.18,60.28,38810.0
2017-08-08 12:40:00,60.26,60.48,60.19,60.48,29260.0,60.26,60.48,60.19,60.48,29260.0
2017-08-08 12:50:00,60.48,60.51,60.34,60.5,36222.0,60.48,60.51,60.34,60.5,36222.0
2017-08-08 13:00:00,60.5,60.52,60.24,60.49,43621.0,60.5,60.52,60.24,60.49,43621.0
2017-08-08 13:10:00,60.5,60.52,60.37,60.39,43760.0,60.5,60.52,60.37,60.39,43760.0
2017-08-08 13:20:00,60.41,60.5,60.37,60.44,55898.0,60.41,60.5,60.37,60.44,55898.0
2017-08-08 13:30:00,60.45,60.5,60.22,60.27,30807.0,60.45,60.5,60.22,60.27,30807.0
2017-08-08 13:40:00,60.29,60.44,60.28,60.44,28787.0,60.29,60.44,60.28,60.44,28787.0
2017-08-08 13:50:00,60.44,60.5,60.35,60.44,33140.0,60.44,60.5,60.35,60.44,33140.0
2017-08-08 14:00:00,60.44,60.47,60.22,60.28,38980.0,60.44,60.47,60.22,60.28,38980.0
2017-08-08 14:10:00,60.28,60.28,60.09,60.14,85652.0,60.28,60.28,60.09,60.14,85652.0
2017-08-08 14:20:00,60.15,60.27,60.13,60.25,54698.0,60.15,60.27,60.13,60.25,54698.0
2017-08-08 14:30:00,60.21,60.26,60.03,60.03,85866.0,60.21,60.26,60.03,60.03,85866.0
2017-08-08 14:40:00,60.03,60.03,59.66,59.73,76397.0,60.03,60.03,59.66,59.73,76397.0
2017-08-08 14:50:00,59.7,59.75,59.51,59.67,59601.0,59.7,59.75,59.51,59.67,59601.0
2017-08-08 15:00:00,59.66,59.72,59.49,59.7,126070.0,59.66,59.72,59.49,59.7,126070.0
2017-08-08 15:10:00,59.7,59.92,59.62,59.92,80234.0,59.7,59.92,59.62,59.92,80234.0
2017-08-08 15:20:00,59.92,59.96,59.59,59.69,81647.0,59.92,59.96,59.59,59.69,81647.0
2017-08-08 15:30:00,59.66,59.68,59.33,59.39,118994.0,59.66,59.68,59.33,59.39,118994.0
2017-08-08 15:40:00,59.39,59.47,59.21,59.46,250423.0,59.39,59.47,59.21,59.46,250423.0
2017-08-08 15:50:00,59.46,59.6,59.3,59.42,321504.0,59.46,59.6,59.3,59.42,321504.0
2017-08-09 09:30:00,58.88,58.98,58.37,58.5,49852.0,58.88,58.98,58.37,58.5,49852.0
2017-08-09 09:40:00,58.5,58.67,58.14,58.6,44012.0,58.5,58.67,58.14,58.6,44012.0
2017-08-09 09:50:00,58.67,58.79,58.48,58.69,23401.0,58.67,58.79,58.48,58.69,23401.0
2017-08-09 10:00:00,58.7,58.75,58.49,58.58,94128.0,58.7,58.75,58.49,58.58,94128.0
2017-08-09 10:10:00,58.58,58.84,58.52,58.6,45763.0,58.58,58.84,58.52,58.6,45763.0
2017-08-09 10:20:00,58.64,58.85,58.61,58.76,29255.0,58.64,58.85,58.61,58.76,29255.0
2017-08-09 10:30:00,58.73,58.93,58.71,58.91,36285.0,58.73,58.93,58.71,58.91,36285.0
2017-08-09 10:40:00,58.89,58.91,58.75,58.91,26582.0,58.89,58.91,58.75,58.91,26582.0
2017-08-09 10:50:00,58.86,58.99,58.61,58.69,36948.0,58.86,58.99,58.61,58.69,36948.0
2017-08-09 11:00:00,58.69,58.81,58.6,58.63,29174.0,58.69,58.81,58.6,58.63,29174.0
2017-08-09 11:10:00,58.6,58.7,58.52,58.61,50696.0,58.6,58.7,58.52,58.61,50696.0
2017-08-09 11:20:00,58.59,58.69,58.51,58.53,50655.0,58.59,58.69,58.51,58.53,50655.0
2017-08-09 11:30:00,58.55,58.56,58.51,58.54,21244.0,58.55,58.56,58.51,58.54,21244.0
2017-08-09 11:40:00,58.52,58.57,58.51,58.54,22414.0,58.52,58.57,58.51,58.54,22414.0
2017-08-09 11:50:00,58.56,58.73,58.5,58.72,20866.0,58.56,58.73,58.5,58.72,20866.0
2017-08-09 12:00:00,58.71,58.87,58.69,58.84,16702.0,58.71,58.87,58.69,58.84,16702.0
2017-08-09 12:10:00,58.83,58.92,58.81,58.86,12761.0,58.83,58.92,58.81,58.86,12761.0
2017-08-09 12:20:00,58.84,58.92,58.81,58.81,11693.0,58.84,58.92,58.81,58.81,11693.0
2017-08-09 12:30:00,58.8,58.87,58.75,58.75,8900.0,58.8,58.87,58.75,58.75,8900.0
2017-08-09 12:40:00,58.76,58.79,58.67,58.7,18464.0,58.76,58.79,58.67,58.7,18464.0
2017-08-09 12:50:00,58.7,58.75,58.59,58.59,14483.0,58.7,58.75,58.59,58.59,14483.0
2017-08-09 13:00:00,58.59,58.77,58.56,58.77,24560.0,58.59,58.77,58.56,58.77,24560.0
2017-08-09 13:10:00,58.78,58.78,58.66,58.67,21506.0,58.78,58.78,58.66,58.67,21506.0
2017-08-09 13:20:00,58.66,58.7,58.62,58.62,11255.0,58.66,58.7,58.62,58.62,11255.0
2017-08-09 13:30:00,58.62,58.67,58.61,58.65,13030.0,58.62,58.67,58.61,58.65,13030.0
2017-08-09 13:40:00,58.63,58.69,58.61,58.69,12121.0,58.63,58.69,58.61,58.69,12121.0
2017-08-09 13:50:00,58.68,58.71,58.65,58.67,21700.0,58.68,58.71,58.65,58.67,21700.0
2017-08-09 14:00:00,58.7,58.7,58.45,58.46,20022.0,58.7,58.7,58.45,58.46,20022.0
2017-08-09 14:10:00,58.44,58.56,58.43,58.55,51407.0,58.44,58.56,58.43,58.55,51407.0
2017-08-09 14:20:00,58.54,58.54,58.39,58.46,36688.0,58.54,58.54,58.39,58.46,36688.0
2017-08-09 14:30:00,58.46,58.51,58.42,58.44,46563.0,58.46,58.51,58.42,58.44,46563.0
2017-08-09 14:40:00,58.43,58.48,58.42,58.48,32007.0,58.43,58.48,58.42,58.48,32007.0
2017-08-09 14:50:00,58.45,58.49,58.39,58.47,26381.0,58.45,58.49,58.39,58.47,26381.0
2017-08-09 15:00:00,58.48,58.62,58.46,58.47,35026.0,58.48,58.62,58.46,58.47,35026.0
2017-08-09 15:10:00,58.46,58.65,58.45,58.64,101549.0,58.46,58.65,58.45,58.64,101549.0
2017-08-09 15:20:00,58.64,58.64,58.42,58.42,31028.0,58.64,58.64,58.42,58.42,31028.0
2017-08-09 15:30:00,58.42,58.49,58.22,58.22,124105.0,58.42,58.49,58.22,58.22,124105.0
2017-08-09 15:40:00,58.21,58.24,58.05,58.12,123305.0,58.21,58.24,58.05,58.12,123305.0
2017-08-09 15:50:00,58.12,58.39,58.11,58.36,223516.0,58.12,58.39,58.11,58.36,223516.0
2017-08-10 09:30:00,58.04,58.16,57.93,58.08,20029.0,58.04,58.16,57.93,58.08,20029.0
2017-08-10 09:40:00,58.09,58.13,57.98,57.99,40153.0,58.09,58.13,57.98,57.99,40153.0
2017-08-10 09:50:00,58.02,58.14,57.83,57.83,66355.0,58.02,58.14,57.83,57.83,66355.0
2017-08-10 10:00:00,57.85,57.85,57.39,57.59,132822.0,57.85,57.85,57.39,57.59,132822.0
2017-08-10 10:10:00,57.57,57.64,57.36,57.36,41350.0,57.57,57.64,57.36,57.36,41350.0
2017-08-10 10:20:00,57.4,57.52,57.27,57.37,24595.0,57.4,57.52,57.27,57.37,24595.0
2017-08-10 10:30:00,57.37,57.47,57.34,57.47,36738.0,57.37,57.47,57.34,57.47,36738.0
2017-08-10 10:40:00,57.45,57.56,57.44,57.48,17972.0,57.45,57.56,57.44,57.48,17972.0
2017-08-10 10:50:00,57.51,57.53,57.41,57.41,25206.0,57.51,57.53,57.41,57.41,25206.0
2017-08-10 11:00:00,57.4,57.54,57.36,57.5,26716.0,57.4,57.54,57.36,57.5,26716.0
2017-08-10 11:10:00,57.49,57.61,57.46,57.48,31476.0,57.49,57.61,57.46,57.48,31476.0
2017-08-10 11:20:00,57.48,57.55,57.45,57.53,29533.0,57.48,57.55,57.45,57.53,29533.0
2017-08-10 11:30:00,57.55,57.62,57.45,57.46,17458.0,57.55,57.62,57.45,57.46,17458.0
2017-08-10 11:40:00,57.46,57.46,57.23,57.24,14200.0,57.46,57.46,57.23,57.24,14200.0
2017-08-10 11:50:00,57.23,57.29,57.17,57.27,30623.0,57.23,57.29,57.17,57.27,30623.0
2017-08-10 12:00:00,57.25,57.43,57.24,57.42,18941.0,57.25,57.43,57.24,57.42,18941.0
2017-08-10 12:10:00,57.41,57.44,57.3,57.3,10700.0,57.41,57.44,57.3,57.3,10700.0
2017-08-10 12:20:00,57.3,57.38,57.27,57.37,26050.0,57.3,57.38,57.27,57.37,26050.0
2017-08-10 12:30:00,57.38,57.38,57.12,57.17,17971.0,57.38,57.38,57.12,57.17,17971.0
2017-08-10 12:40:00,57.17,57.39,57.13,57.36,23883.0,57.17,57.39,57.13,57.36,23883.0
2017-08-10 12:50:00,57.32,57.34,57.19,57.27,25520.0,57.32,57.34,57.19,57.27,25520.0
2017-08-10 13:00:00,57.25,57.33,57.23,57.33,12437.0,57.25,57.33,57.23,57.33,12437.0
2017-08-10 13:10:00,57.34,57.37,57.29,57.32,12569.0,57.34,57.37,57.29,57.32,12569.0
2017-08-10 13:20:00,57.3,57.42,57.3,57.42,13987.0,57.3,57.42,57.3,57.42,13987.0
2017-08-10 13:30:00,57.4,57.49,57.38,57.47,15778.0,57.4,57.49,57.38,57.47,15778.0
2017-08-10 13:40:00,57.5,57.5,57.4,57.45,49075.0,57.5,57.5,57.4,57.45,49075.0
2017-08-10 13:50:00,57.45,57.58,57.45,57.55,15242.0,57.45,57.58,57.45,57.55,15242.0
2017-08-10 14:00:00,57.54,57.57,57.44,57.52,18099.0,57.54,57.57,57.44,57.52,18099.0
2017-08-10 14:10:00,57.52,57.68,57.51,57.68,18453.0,57.52,57.68,57.51,57.68,18453.0
2017-08-10 14:20:00,57.69,57.75,57.58,57.63,11744.0,57.69,57.75,57.58,57.63,11744.0
2017-08-10 14:30:00,57.65,57.85,57.65,57.82,30258.0,57.65,57.85,57.65,57.82,30258.0
2017-08-10 14:40:00,57.8,57.8,57.7,57.79,8514.0,57.8,57.8,57.7,57.79,8514.0
2017-08-10 14:50:00,57.78,57.78,57.68,57.68,8300.0,57.78,57.78,57.68,57.68,8300.0
2017-08-10 15:00:00,57.69,57.72,57.62,57.63,9716.0,57.69,57.72,57.62,57.63,9716.0
2017-08-10 15:10:00,57.64,57.64,57.41,57.41,19738.0,57.64,57.64,57.41,57.41,19738.0
2017-08-10 15:20:00,57.45,57.47,57.25,57.28,31024.0,57.45,57.47,57.25,57.28,31024.0
2017-08-10 15:30:00,57.29,57.31,57.04,57.06,48887.0,57.29,57.31,57.04,57.06,48887.0
2017-08-10 15:40:00,57.05,57.12,56.9,56.95,64255.0,57.05,57.12,56.9,56.95,64255.0
2017-08-10 15:50:00,57.03,57.16,56.97,57.07,123351.0,57.03,57.16,56.97,57.07,123351.0
2017-08-11 09:30:00,54.75,55.0,54.38,54.73,1073020.0,54.75,55.0,54.38,54.73,1073020.0
2017-08-11 09:40:00,54.72,54.76,54.15,54.34,718655.0,54.72,54.76,54.15,54.34,718655.0
2017-08-11 09:50:00,54.36,54.76,54.34,54.59,454213.0,54.36,54.76,54.34,54.59,454213.0
2017-08-11 10:00:00,54.6,55.04,54.59,54.82,469148.0,54.6,55.04,54.59,54.82,469148.0
2017-08-11 10:10:00,54.83,54.98,54.81,54.85,280997.0,54.83,54.98,54.81,54.85,280997.0
2017-08-11 10:20:00,54.85,55.03,54.8,54.87,255390.0,54.85,55.03,54.8,54.87,255390.0
2017-08-11 10:30:00,54.87,55.03,54.85,54.91,158871.0,54.87,55.03,54.85,54.91,158871.0
2017-08-11 10:40:00,54.92,55.47,54.91,55.39,612442.0,54.92,55.47,54.91,55.39,612442.0
2017-08-11 10:50:00,55.4,55.7,55.31,55.69,388648.0,55.4,55.7,55.31,55.69,388648.0
2017-08-11 11:00:00,55.7,55.82,55.53,55.69,447773.0,55.7,55.82,55.53,55.69,447773.0
2017-08-11 11:10:00,55.68,55.83,55.65,55.71,355311.0,55.68,55.83,55.65,55.71,355311.0
2017-08-11 11:20:00,55.69,55.7,55.35,55.56,227789.0,55.69,55.7,55.35,55.56,227789.0
2017-08-11 11:30:00,55.55,55.77,55.42,55.75,264468.0,55.55,55.77,55.42,55.75,264468.0
2017-08-11 11:40:00,55.75,55.93,55.74,55.86,261785.0,55.75,55.93,55.74,55.86,261785.0
2017-08-11 11:50:00,55.83,55.9,55.77,55.85,168062.0,55.83,55.9,55.77,55.85,168062.0
2017-08-11 12:00:00,55.82,55.89,55.71,55.76,261162.0,55.82,55.89,55.71,55.76,261162.0
2017-08-11 12:10:00,55.76,55.8,55.62,55.78,220632.0,55.76,55.8,55.62,55.78,220632.0
2017-08-11 12:20:00,55.78,56.46,55.78,56.11,521548.0,55.78,56.46,55.78,56.11,521548.0
2017-08-11 12:30:00,56.11,56.2,55.93,56.02,382615.0,56.11,56.2,55.93,56.02,382615.0
2017-08-11 12:40:00,56.02,56.07,55.86,56.07,209134.0,56.02,56.07,55.86,56.07,209134.0
2017-08-11 12:50:00,56.04,56.23,56.0,56.1,175983.0,56.04,56.23,56.0,56.1,175983.0
2017-08-11 13:00:00,56.1,56.39,56.1,56.36,163107.0,56.1,56.39,56.1,56.36,163107.0
2017-08-11 13:10:00,56.37,56.43,56.26,56.43,156175.0,56.37,56.43,56.26,56.43,156175.0
2017-08-11 13:20:00,56.42,56.51,56.13,56.25,185803.0,56.42,56.51,56.13,56.25,185803.0
2017-08-11 13:30:00,56.25,56.38,56.14,56.21,118150.0,56.25,56.38,56.14,56.21,118150.0
2017-08-11 13:40:00,56.21,56.35,56.15,56.15,85274.0,56.21,56.35,56.15,56.15,85274.0
2017-08-11 13:50:00,56.15,56.16,55.98,56.14,118134.0,56.15,56.16,55.98,56.14,118134.0
2017-08-11 14:00:00,56.15,56.22,55.8,55.93,145380.0,56.15,56.22,55.8,55.93,145380.0
2017-08-11 14:10:00,55.95,56.24,55.87,56.1,115023.0,55.95,56.24,55.87,56.1,115023.0
2017-08-11 14:20:00,56.12,56.19,56.03,56.16,71361.0,56.12,56.19,56.03,56.16,71361.0
2017-08-11 14:30:00,56.15,56.19,55.83,56.0,93610.0,56.15,56.19,55.83,56.0,93610.0
2017-08-11 14:40:00,55.98,56.3,55.98,56.17,106634.0,55.98,56.3,55.98,56.17,106634.0
2017-08-11 14:50:00,56.19,56.49,56.16,56.47,111908.0,56.19,56.49,56.16,56.47,111908.0
2017-08-11 15:00:00,56.48,56.8,56.45,56.8,120164.0,56.48,56.8,56.45,56.8,120164.0
2017-08-11 15:10:00,56.77,56.88,56.6,56.6,158147.0,56.77,56.88,56.6,56.6,158147.0
2017-08-11 15:20:00,56.62,56.89,56.51,56.87,166780.0,56.62,56.89,56.51,56.87,166780.0
2017-08-11 15:30:00,56.89,57.06,56.77,57.06,160027.0,56.89,57.06,56.77,57.06,160027.0
2017-08-11 15:40:00,57.07,57.17,56.96,57.0,183569.0,57.07,57.17,56.96,57.0,183569.0
2017-08-11 15:50:00,57.0,57.0,56.67,56.77,458374.0,57.0,57.0,56.67,56.77,458374.0
2017-08-14 09:30:00,57.14,57.83,57.14,57.66,115204.0,57.14,57.83,57.14,57.66,115204.0
2017-08-14 09:40:00,57.68,57.7,57.38,57.49,69251.0,57.68,57.7,57.38,57.49,69251.0
2017-08-14 09:50:00,57.49,57.51,57.35,57.4,99276.0,57.49,57.51,57.35,57.4,99276.0
2017-08-14 10:00:00,57.4,57.43,57.2,57.2,51550.0,57.4,57.43,57.2,57.2,51550.0
2017-08-14 10:10:00,57.2,57.25,57.09,57.1,122209.0,57.2,57.25,57.09,57.1,122209.0
2017-08-14 10:20:00,57.13,57.24,57.1,57.14,69677.0,57.13,57.24,57.1,57.14,69677.0
2017-08-14 10:30:00,57.14,57.35,57.1,57.3,60398.0,57.14,57.35,57.1,57.3,60398.0
2017-08-14 10:40:00,57.3,57.45,57.24,57.39,65555.0,57.3,57.45,57.24,57.39,65555.0
2017-08-14 10:50:00,57.39,57.49,57.33,57.45,80702.0,57.39,57.49,57.33,57.45,80702.0
2017-08-14 11:00:00,57.45,57.46,57.39,57.4,43456.0,57.45,57.46,57.39,57.4,43456.0
2017-08-14 11:10:00,57.4,57.49,57.39,57.4,51045.0,57.4,57.49,57.39,57.4,51045.0
2017-08-14 11:20:00,57.4,57.47,57.25,57.25,30946.0,57.4,57.47,57.25,57.25,30946.0
2017-08-14 11:30:00,57.24,57.25,57.07,57.1,28703.0,57.24,57.25,57.07,57.1,28703.0
2017-08-14 11:40:00,57.1,57.37,57.01,57.3,59927.0,57.1,57.37,57.01,57.3,59927.0
2017-08-14 11:50:00,57.31,57.48,57.29,57.43,44225.0,57.31,57.48,57.29,57.43,44225.0
2017-08-14 12:00:00,57.43,57.5,57.37,57.39,70114.0,57.43,57.5,57.37,57.39,70114.0
2017-08-14 12:10:00,57.39,57.46,57.34,57.38,60279.0,57.39,57.46,57.34,57.38,60279.0
2017-08-14 12:20:00,57.38,57.41,57.29,57.3,40832.0,57.38,57.41,57.29,57.3,40832.0
2017-08-14 12:30:00,57.3,57.41,57.29,57.41,30330.0,57.3,57.41,57.29,57.41,30330.0
2017-08-14 12:40:00,57.42,57.47,57.37,57.4,32778.0,57.42,57.47,57.37,57.4,32778.0
2017-08-14 12:50:00,57.4,57.41,57.33,57.35,22774.0,57.4,57.41,57.33,57.35,22774.0
2017-08-14 13:00:00,57.35,57.36,57.29,57.34,21595.0,57.35,57.36,57.29,57.34,21595.0
2017-08-14 13:10:00,57.34,57.41,57.32,57.34,24323.0,57.34,57.41,57.32,57.34,24323.0
2017-08-14 13:20:00,57.34,57.37,57.28,57.3,23699.0,57.34,57.37,57.28,57.3,23699.0
2017-08-14 13:30:00,57.3,57.5,57.3,57.49,37993.0,57.3,57.5,57.3,57.49,37993.0
2017-08-14 13:40:00,57.5,57.5,57.44,57.47,29316.0,57.5,57.5,57.44,57.47,29316.0
2017-08-14 13:50:00,57.47,57.47,57.36,57.38,27472.0,57.47,57.47,57.36,57.38,27472.0
2017-08-14 14:00:00,57.4,57.47,57.33,57.34,28623.0,57.4,57.47,57.33,57.34,28623.0
2017-08-14 14:10:00,57.34,57.36,57.26,57.32,40122.0,57.34,57.36,57.26,57.32,40122.0
2017-08-14 14:20:00,57.33,57.47,57.32,57.36,28005.0,57.33,57.47,57.32,57.36,28005.0
2017-08-14 14:30:00,57.36,57.45,57.3,57.45,28008.0,57.36,57.45,57.3,57.45,28008.0
2017-08-14 14:40:00,57.45,57.51,57.45,57.48,30241.0,57.45,57.51,57.45,57.48,30241.0
2017-08-14 14:50:00,57.46,57.51,57.42,57.47,70283.0,57.46,57.51,57.42,57.47,70283.0
2017-08-14 15:00:00,57.46,57.47,57.36,57.4,58125.0,57.46,57.47,57.36,57.4,58125.0
2017-08-14 15:10:00,57.39,57.58,57.39,57.56,40254.0,57.39,57.58,57.39,57.56,40254.0
2017-08-14 15:20:00,57.56,57.63,57.55,57.61,46685.0,57.56,57.63,57.55,57.61,46685.0
2017-08-14 15:30:00,57.62,57.62,57.49,57.52,72268.0,57.62,57.62,57.49,57.52,72268.0
2017-08-14 15:40:00,57.51,57.56,57.39,57.55,112628.0,57.51,57.56,57.39,57.55,112628.0
2017-08-14 15:50:00,57.54,57.59,57.43,57.46,256203.0,57.54,57.59,57.43,57.46,256203.0
2017-08-15 09:30:00,57.61,57.66,57.22,57.66,71856.0,57.61,57.66,57.22,57.66,71856.0
2017-08-15 09:40:00,57.76,57.88,57.41,57.45,57964.0,57.76,57.88,57.41,57.45,57964.0
2017-08-15 09:50:00,57.5,58.03,57.49,58.01,45757.0,57.5,58.03,57.49,58.01,45757.0
2017-08-15 10:00:00,57.98,58.56,57.94,58.28,179691.0,57.98,58.56,57.94,58.28,179691.0
2017-08-15 10:10:00,58.34,58.47,58.21,58.32,90532.0,58.34,58.47,58.21,58.32,90532.0
2017-08-15 10:20:00,58.34,58.39,58.2,58.36,71654.0,58.34,58.39,58.2,58.36,71654.0
2017-08-15 10:30:00,58.38,58.53,58.28,58.53,47116.0,58.38,58.53,58.28,58.53,47116.0
2017-08-15 10:40:00,58.53,58.53,58.33,58.34,57029.0,58.53,58.53,58.33,58.34,57029.0
2017-08-15 10:50:00,58.35,58.36,58.19,58.19,46532.0,58.35,58.36,58.19,58.19,46532.0
2017-08-15 11:00:00,58.19,58.33,58.19,58.2,50660.0,58.19,58.33,58.19,58.2,50660.0
2017-08-15 11:10:00,58.18,58.32,58.1,58.2,65763.0,58.18,58.32,58.1,58.2,65763.0
2017-08-15 11:20:00,58.19,58.31,58.05,58.31,70468.0,58.19,58.31,58.05,58.31,70468.0
2017-08-15 11:30:00,58.32,58.49,58.24,58.34,44843.0,58.32,58.49,58.24,58.34,44843.0
2017-08-15 11:40:00,58.35,58.4,58.2,58.3,46786.0,58.35,58.4,58.2,58.3,46786.0
2017-08-15 11:50:00,58.34,58.39,58.28,58.31,25481.0,58.34,58.39,58.28,58.31,25481.0
2017-08-15 12:00:00,58.31,58.4,58.29,58.39,21505.0,58.31,58.4,58.29,58.39,21505.0
2017-08-15 12:10:00,58.38,58.4,58.15,58.28,50491.0,58.38,58.4,58.15,58.28,50491.0
2017-08-15 12:20:00,58.28,58.33,58.27,58.29,19850.0,58.28,58.33,58.27,58.29,19850.0
2017-08-15 12:30:00,58.29,58.37,58.27,58.35,16773.0,58.29,58.37,58.27,58.35,16773.0
2017-08-15 12:40:00,58.34,58.4,58.33,58.38,16544.0,58.34,58.4,58.33,58.38,16544.0
2017-08-15 12:50:00,58.39,58.4,58.35,58.35,19157.0,58.39,58.4,58.35,58.35,19157.0
2017-08-15 13:00:00,58.35,58.36,58.23,58.32,32977.0,58.35,58.36,58.23,58.32,32977.0
2017-08-15 13:10:00,58.33,58.35,58.28,58.35,21330.0,58.33,58.35,58.28,58.35,21330.0
2017-08-15 13:20:00,58.34,58.35,58.31,58.33,25094.0,58.34,58.35,58.31,58.33,25094.0
2017-08-15 13:30:00,58.33,58.35,58.18,58.22,31691.0,58.33,58.35,58.18,58.22,31691.0
2017-08-15 13:40:00,58.21,58.29,58.12,58.29,32393.0,58.21,58.29,58.12,58.29,32393.0
2017-08-15 13:50:00,58.29,58.31,58.19,58.19,22978.0,58.29,58.31,58.19,58.19,22978.0
2017-08-15 14:00:00,58.19,58.26,58.15,58.21,26440.0,58.19,58.26,58.15,58.21,26440.0
2017-08-15 14:10:00,58.2,58.28,58.13,58.13,26607.0,58.2,58.28,58.13,58.13,26607.0
2017-08-15 14:20:00,58.13,58.14,58.07,58.12,37280.0,58.13,58.14,58.07,58.12,37280.0
2017-08-15 14:30:00,58.12,58.12,57.93,57.93,43591.0,58.12,58.12,57.93,57.93,43591.0
2017-08-15 14:40:00,57.93,57.94,57.77,57.86,52303.0,57.93,57.94,57.77,57.86,52303.0
2017-08-15 14:50:00,57.88,57.91,57.79,57.79,32130.0,57.88,57.91,57.79,57.79,32130.0
2017-08-15 15:00:00,57.79,57.87,57.69,57.82,62154.0,57.79,57.87,57.69,57.82,62154.0
2017-08-15 15:10:00,57.83,57.83,57.76,57.77,54659.0,57.83,57.83,57.76,57.77,54659.0
2017-08-15 15:20:00,57.77,57.85,57.69,57.71,59716.0,57.77,57.85,57.69,57.71,59716.0
2017-08-15 15:30:00,57.7,57.72,57.61,57.63,83993.0,57.7,57.72,57.61,57.63,83993.0
2017-08-15 15:40:00,57.64,57.76,57.51,57.69,88289.0,57.64,57.76,57.51,57.69,88289.0
2017-08-15 15:50:00,57.69,57.69,57.44,57.46,252343.0,57.69,57.69,57.44,57.46,252343.0
2017-08-16 09:30:00,57.8,57.94,57.56,57.62,22734.0,57.8,57.94,57.56,57.62,22734.0
2017-08-16 09:40:00,57.65,57.74,57.47,57.49,18547.0,57.65,57.74,57.47,57.49,18547.0
2017-08-16 09:50:00,57.51,57.59,57.44,57.5,23492.0,57.51,57.59,57.44,57.5,23492.0
2017-08-16 10:00:00,57.48,57.52,57.45,57.49,46659.0,57.48,57.52,57.45,57.49,46659.0
2017-08-16 10:10:00,57.5,57.68,57.5,57.57,19171.0,57.5,57.68,57.5,57.57,19171.0
2017-08-16 10:20:00,57.61,57.76,57.61,57.69,16409.0,57.61,57.76,57.61,57.69,16409.0
2017-08-16 10:30:00,57.66,57.72,57.62,57.71,8224.0,57.66,57.72,57.62,57.71,8224.0
2017-08-16 10:40:00,57.72,57.76,57.68,57.71,17611.0,57.72,57.76,57.68,57.71,17611.0
2017-08-16 10:50:00,57.71,57.82,57.7,57.7,30731.0,57.71,57.82,57.7,57.7,30731.0
2017-08-16 11:00:00,57.72,57.78,57.71,57.75,31170.0,57.72,57.78,57.71,57.75,31170.0
2017-08-16 11:10:00,57.75,57.75,57.64,57.64,22754.0,57.75,57.75,57.64,57.64,22754.0
2017-08-16 11:20:00,57.64,57.71,57.62,57.71,14427.0,57.64,57.71,57.62,57.71,14427.0
2017-08-16 11:30:00,57.7,57.82,57.67,57.77,18546.0,57.7,57.82,57.67,57.77,18546.0
2017-08-16 11:40:00,57.79,57.97,57.78,57.96,23265.0,57.79,57.97,57.78,57.96,23265.0
2017-08-16 11:50:00,57.96,58.15,57.95,58.13,59607.0,57.96,58.15,57.95,58.13,59607.0
2017-08-16 12:00:00,58.11,58.22,58.1,58.2,22803.0,58.11,58.22,58.1,58.2,22803.0
2017-08-16 12:10:00,58.19,58.26,58.06,58.22,45405.0,58.19,58.26,58.06,58.22,45405.0
2017-08-16 12:20:00,58.22,58.26,58.1,58.25,24340.0,58.22,58.26,58.1,58.25,24340.0
2017-08-16 12:30:00,58.26,58.33,58.24,58.28,26917.0,58.26,58.33,58.24,58.28,26917.0
2017-08-16 12:40:00,58.29,58.41,58.28,58.41,37834.0,58.29,58.41,58.28,58.41,37834.0
2017-08-16 12:50:00,58.41,58.41,58.25,58.27,20094.0,58.41,58.41,58.25,58.27,20094.0
2017-08-16 13:00:00,58.27,58.29,58.18,58.28,29550.0,58.27,58.29,58.18,58.28,29550.0
2017-08-16 13:10:00,58.27,58.28,57.93,57.99,39354.0,58.27,58.28,57.93,57.99,39354.0
2017-08-16 13:20:00,57.99,58.12,57.99,58.09,27504.0,57.99,58.12,57.99,58.09,27504.0
2017-08-16 13:30:00,58.08,58.21,58.03,58.14,24766.0,58.08,58.21,58.03,58.14,24766.0
2017-08-16 13:40:00,58.13,58.19,58.06,58.18,32026.0,58.13,58.19,58.06,58.18,32026.0
2017-08-16 13:50:00,58.19,58.21,58.06,58.12,20571.0,58.19,58.21,58.06,58.12,20571.0
2017-08-16 14:00:00,58.11,58.25,58.05,58.2,33240.0,58.11,58.25,58.05,58.2,33240.0
2017-08-16 14:10:00,58.19,58.26,58.09,58.09,29103.0,58.19,58.26,58.09,58.09,29103.0
2017-08-16 14:20:00,58.07,58.09,57.92,58.06,21687.0,58.07,58.09,57.92,58.06,21687.0
2017-08-16 14:30:00,58.06,58.09,57.96,58.05,23162.0,58.06,58.09,57.96,58.05,23162.0
2017-08-16 14:40:00,58.04,58.09,57.99,58.01,22830.0,58.04,58.09,57.99,58.01,22830.0
2017-08-16 14:50:00,58.01,58.15,58.0,58.11,16185.0,58.01,58.15,58.0,58.11,16185.0
2017-08-16 15:00:00,58.12,58.13,57.98,57.99,16648.0,58.12,58.13,57.98,57.99,16648.0
2017-08-16 15:10:00,57.98,57.99,57.92,57.94,27784.0,57.98,57.99,57.92,57.94,27784.0
2017-08-16 15:20:00,57.95,58.1,57.95,58.08,27785.0,57.95,58.1,57.95,58.08,27785.0
2017-08-16 15:30:00,58.09,58.14,58.08,58.1,51014.0,58.09,58.14,58.08,58.1,51014.0
2017-08-16 15:40:00,58.1,58.11,57.95,57.95,49332.0,58.1,58.11,57.95,57.95,49332.0
2017-08-16 15:50:00,57.95,58.01,57.91,57.91,125511.0,57.95,58.01,57.91,57.91,125511.0
2017-08-17 09:30:00,57.98,58.07,57.82,57.89,28725.0,57.98,58.07,57.82,57.89,28725.0
2017-08-17 09:40:00,57.9,57.94,57.81,57.92,8122.0,57.9,57.94,57.81,57.92,8122.0
2017-08-17 09:50:00,57.92,57.92,57.73,57.73,16415.0,57.92,57.92,57.73,57.73,16415.0
2017-08-17 10:00:00,57.74,57.8,57.51,57.75,23725.0,57.74,57.8,57.51,57.75,23725.0
2017-08-17 10:10:00,57.68,57.74,57.32,57.54,20098.0,57.68,57.74,57.32,57.54,20098.0
2017-08-17 10:20:00,57.53,57.68,57.36,57.61,19180.0,57.53,57.68,57.36,57.61,19180.0
2017-08-17 10:30:00,57.56,57.9,57.51,57.77,38243.0,57.56,57.9,57.51,57.77,38243.0
2017-08-17 10:40:00,57.77,57.79,57.5,57.62,16106.0,57.77,57.79,57.5,57.62,16106.0
2017-08-17 10:50:00,57.65,57.83,57.54,57.66,19180.0,57.65,57.83,57.54,57.66,19180.0
2017-08-17 11:00:00,57.72,57.93,57.7,57.92,16067.0,57.72,57.93,57.7,57.92,16067.0
2017-08-17 11:10:00,57.9,57.96,57.88,57.91,33820.0,57.9,57.96,57.88,57.91,33820.0
2017-08-17 11:20:00,57.94,57.94,57.76,57.76,32828.0,57.94,57.94,57.76,57.76,32828.0
2017-08-17 11:30:00,57.77,57.8,57.65,57.69,24428.0,57.77,57.8,57.65,57.69,24428.0
2017-08-17 11:40:00,57.7,57.73,57.64,57.7,8400.0,57.7,57.73,57.64,57.7,8400.0
2017-08-17 11:50:00,57.67,57.78,57.64,57.72,8751.0,57.67,57.78,57.64,57.72,8751.0
2017-08-17 12:00:00,57.71,57.74,57.64,57.65,11621.0,57.71,57.74,57.64,57.65,11621.0
2017-08-17 12:10:00,57.63,57.63,57.47,57.53,19861.0,57.63,57.63,57.47,57.53,19861.0
2017-08-17 12:20:00,57.52,57.64,57.51,57.62,10872.0,57.52,57.64,57.51,57.62,10872.0
2017-08-17 12:30:00,57.6,57.67,57.52,57.52,18655.0,57.6,57.67,57.52,57.52,18655.0
2017-08-17 12:40:00,57.55,57.59,57.51,57.53,15543.0,57.55,57.59,57.51,57.53,15543.0
2017-08-17 12:50:00,57.53,57.56,57.34,57.39,33103.0,57.53,57.56,57.34,57.39,33103.0
2017-08-17 13:00:00,57.41,57.42,57.15,57.2,31017.0,57.41,57.42,57.15,57.2,31017.0
2017-08-17 13:10:00,57.21,57.23,57.07,57.13,23165.0,57.21,57.23,57.07,57.13,23165.0
2017-08-17 13:20:00,57.12,57.17,57.08,57.15,18150.0,57.12,57.17,57.08,57.15,18150.0
2017-08-17 13:30:00,57.16,57.23,57.11,57.18,15004.0,57.16,57.23,57.11,57.18,15004.0
2017-08-17 13:40:00,57.16,57.23,57.14,57.16,12464.0,57.16,57.23,57.14,57.16,12464.0
2017-08-17 13:50:00,57.15,57.2,57.11,57.18,26940.0,57.15,57.2,57.11,57.18,26940.0
2017-08-17 14:00:00,57.17,57.17,57.07,57.13,11991.0,57.17,57.17,57.07,57.13,11991.0
2017-08-17 14:10:00,57.14,57.19,56.73,56.84,35350.0,57.14,57.19,56.73,56.84,35350.0
2017-08-17 14:20:00,56.84,56.94,56.79,56.91,12314.0,56.84,56.94,56.79,56.91,12314.0
2017-08-17 14:30:00,56.89,56.93,56.83,56.85,14772.0,56.89,56.93,56.83,56.85,14772.0
2017-08-17 14:40:00,56.83,56.84,56.69,56.76,21438.0,56.83,56.84,56.69,56.76,21438.0
2017-08-17 14:50:00,56.75,56.8,56.66,56.8,16386.0,56.75,56.8,56.66,56.8,16386.0
2017-08-17 15:00:00,56.79,56.82,56.66,56.7,33513.0,56.79,56.82,56.66,56.7,33513.0
2017-08-17 15:10:00,56.7,56.72,56.53,56.58,32254.0,56.7,56.72,56.53,56.58,32254.0
2017-08-17 15:20:00,56.58,56.66,56.49,56.49,42642.0,56.58,56.66,56.49,56.49,42642.0
2017-08-17 15:30:00,56.49,56.58,56.44,56.49,83497.0,56.49,56.58,56.44,56.49,83497.0
2017-08-17 15:40:00,56.5,56.5,56.24,56.25,141794.0,56.5,56.5,56.24,56.25,141794.0
2017-08-17 15:50:00,56.24,56.26,56.01,56.2,427745.0,56.24,56.26,56.01,56.2,427745.0
2017-08-18 09:30:00,56.33,56.33,55.61,55.63,54805.0,56.33,56.33,55.61,55.63,54805.0
2017-08-18 09:40:00,55.62,55.89,55.44,55.76,44685.0,55.62,55.89,55.44,55.76,44685.0
2017-08-18 09:50:00,55.81,55.83,55.38,55.38,23429.0,55.81,55.83,55.38,55.38,23429.0
2017-08-18 10:00:00,55.38,55.91,55.26,55.91,60445.0,55.38,55.91,55.26,55.91,60445.0
2017-08-18 10:10:00,55.89,55.89,55.52,55.52,22249.0,55.89,55.89,55.52,55.52,22249.0
2017-08-18 10:20:00,55.57,55.93,55.56,55.72,44045.0,55.57,55.93,55.56,55.72,44045.0
2017-08-18 10:30:00,55.73,55.83,55.65,55.83,59631.0,55.73,55.83,55.65,55.83,59631.0
2017-08-18 10:40:00,55.83,55.87,55.44,55.47,82212.0,55.83,55.87,55.44,55.47,82212.0
2017-08-18 10:50:00,55.47,55.67,55.47,55.64,35057.0,55.47,55.67,55.47,55.64,35057.0
2017-08-18 11:00:00,55.64,55.76,55.58,55.75,38939.0,55.64,55.76,55.58,55.75,38939.0
2017-08-18 11:10:00,55.75,55.95,55.7,55.94,45682.0,55.75,55.95,55.7,55.94,45682.0
2017-08-18 11:20:00,55.94,56.08,55.9,56.02,45258.0,55.94,56.08,55.9,56.02,45258.0
2017-08-18 11:30:00,56.04,56.12,55.92,55.96,21857.0,56.04,56.12,55.92,55.96,21857.0
2017-08-18 11:40:00,56.0,56.16,55.99,56.12,17313.0,56.0,56.16,55.99,56.12,17313.0
2017-08-18 11:50:00,56.13,56.13,55.97,55.99,25412.0,56.13,56.13,55.97,55.99,25412.0
2017-08-18 12:00:00,55.97,56.02,55.81,55.89,28891.0,55.97,56.02,55.81,55.89,28891.0
2017-08-18 12:10:00,55.91,56.02,55.91,55.95,16137.0,55.91,56.02,55.91,55.95,16137.0
2017-08-18 12:20:00,55.96,55.96,55.81,55.93,27434.0,55.96,55.96,55.81,55.93,27434.0
2017-08-18 12:30:00,55.93,55.96,55.89,55.92,10700.0,55.93,55.96,55.89,55.92,10700.0
2017-08-18 12:40:00,55.97,56.1,55.95,56.09,29148.0,55.97,56.1,55.95,56.09,29148.0
2017-08-18 12:50:00,56.06,56.06,55.98,56.05,13133.0,56.06,56.06,55.98,56.05,13133.0
2017-08-18 13:00:00,56.05,56.07,55.98,56.0,10358.0,56.05,56.07,55.98,56.0,10358.0
2017-08-18 13:10:00,56.02,56.12,56.01,56.05,11285.0,56.02,56.12,56.01,56.05,11285.0
2017-08-18 13:20:00,56.03,56.11,55.99,56.11,11640.0,56.03,56.11,55.99,56.11,11640.0
2017-08-18 13:30:00,56.08,56.09,56.03,56.04,10732.0,56.08,56.09,56.03,56.04,10732.0
2017-08-18 13:40:00,56.04,56.05,55.93,56.03,9551.0,56.04,56.05,55.93,56.03,9551.0
2017-08-18 13:50:00,56.05,56.05,55.96,55.96,11436.0,56.05,56.05,55.96,55.96,11436.0
2017-08-18 14:00:00,55.97,56.05,55.93,55.95,11874.0,55.97,56.05,55.93,55.95,11874.0
2017-08-18 14:10:00,55.96,56.0,55.94,55.95,12000.0,55.96,56.0,55.94,55.95,12000.0
2017-08-18 14:20:00,55.95,55.95,55.88,55.91,15700.0,55.95,55.95,55.88,55.91,15700.0
2017-08-18 14:30:00,55.91,55.95,55.84,55.84,11315.0,55.91,55.95,55.84,55.84,11315.0
2017-08-18 14:40:00,55.84,55.93,55.84,55.86,10100.0,55.84,55.93,55.84,55.86,10100.0
2017-08-18 14:50:00,55.87,55.94,55.85,55.86,13014.0,55.87,55.94,55.85,55.86,13014.0
2017-08-18 15:00:00,55.86,55.96,55.86,55.95,14728.0,55.86,55.96,55.86,55.95,14728.0
2017-08-18 15:10:00,55.96,55.98,55.88,55.92,15855.0,55.96,55.98,55.88,55.92,15855.0
2017-08-18 15:20:00,55.96,55.97,55.88,55.92,16838.0,55.96,55.97,55.88,55.92,16838.0
2017-08-18 15:30:00,55.92,55.98,55.87,55.95,34558.0,55.92,55.98,55.87,55.95,34558.0
2017-08-18 15:40:00,55.96,55.96,55.88,55.88,45304.0,55.96,55.96,55.88,55.88,45304.0
2017-08-18 15:50:00,55.88,55.91,55.74,55.77,144883.0,55.88,55.91,55.74,55.77,144883.0
2017-08-21 09:30:00,55.81,55.93,55.73,55.91,20082.0,55.81,55.93,55.73,55.91,20082.0
2017-08-21 09:40:00,55.93,56.15,55.9,56.1,24876.0,55.93,56.15,55.9,56.1,24876.0
2017-08-21 09:50:00,56.09,56.1,55.78,55.81,11909.0,56.09,56.1,55.78,55.81,11909.0
2017-08-21 10:00:00,55.8,55.82,55.59,55.75,21701.0,55.8,55.82,55.59,55.75,21701.0
2017-08-21 10:10:00,55.77,55.81,55.67,55.8,15000.0,55.77,55.81,55.67,55.8,15000.0
2017-08-21 10:20:00,55.81,55.86,55.59,55.71,8534.0,55.81,55.86,55.59,55.71,8534.0
2017-08-21 10:30:00,55.7,55.86,55.7,55.83,17922.0,55.7,55.86,55.7,55.83,17922.0
2017-08-21 10:40:00,55.82,55.99,55.79,55.87,23212.0,55.82,55.99,55.79,55.87,23212.0
2017-08-21 10:50:00,55.88,55.96,55.85,55.96,31274.0,55.88,55.96,55.85,55.96,31274.0
2017-08-21 11:00:00,55.96,56.0,55.85,55.97,23985.0,55.96,56.0,55.85,55.97,23985.0
2017-08-21 11:10:00,55.97,56.14,55.97,56.04,11268.0,55.97,56.14,55.97,56.04,11268.0
2017-08-21 11:20:00,56.04,56.06,55.95,55.95,16582.0,56.04,56.06,55.95,55.95,16582.0
2017-08-21 11:30:00,55.95,56.03,55.93,56.01,13930.0,55.95,56.03,55.93,56.01,13930.0
2017-08-21 11:40:00,56.0,56.06,55.91,55.91,7542.0,56.0,56.06,55.91,55.91,7542.0
2017-08-21 11:50:00,55.94,56.07,55.92,56.07,16900.0,55.94,56.07,55.92,56.07,16900.0
2017-08-21 12:00:00,56.06,56.06,55.99,56.01,8402.0,56.06,56.06,55.99,56.01,8402.0
2017-08-21 12:10:00,56.01,56.03,55.92,55.95,11565.0,56.01,56.03,55.92,55.95,11565.0
2017-08-21 12:20:00,55.95,56.02,55.94,56.0,19890.0,55.95,56.02,55.94,56.0,19890.0
2017-08-21 12:30:00,55.99,56.0,55.91,55.93,13764.0,55.99,56.0,55.91,55.93,13764.0
2017-08-21 12:40:00,55.94,55.96,55.79,55.82,27065.0,55.94,55.96,55.79,55.82,27065.0
2017-08-21 12:50:00,55.82,55.95,55.81,55.92,9717.0,55.82,55.95,55.81,55.92,9717.0
2017-08-21 13:00:00,55.92,55.93,55.81,55.82,10979.0,55.92,55.93,55.81,55.82,10979.0
2017-08-21 13:10:00,55.82,55.89,55.78,55.83,13956.0,55.82,55.89,55.78,55.83,13956.0
2017-08-21 13:20:00,55.83,55.85,55.71,55.73,12818.0,55.83,55.85,55.71,55.73,12818.0
2017-08-21 13:30:00,55.73,55.78,55.72,55.74,10800.0,55.73,55.78,55.72,55.74,10800.0
2017-08-21 13:40:00,55.76,55.85,55.74,55.83,15612.0,55.76,55.85,55.74,55.83,15612.0
2017-08-21 13:50:00,55.84,55.85,55.76,55.82,18865.0,55.84,55.85,55.76,55.82,18865.0
2017-08-21 14:00:00,55.82,55.84,55.76,55.84,12000.0,55.82,55.84,55.76,55.84,12000.0
2017-08-21 14:10:00,55.84,55.88,55.81,55.86,12543.0,55.84,55.88,55.81,55.86,12543.0
2017-08-21 14:20:00,55.87,55.93,55.85,55.88,17278.0,55.87,55.93,55.85,55.88,17278.0
2017-08-21 14:30:00,55.87,55.96,55.86,55.87,24946.0,55.87,55.96,55.86,55.87,24946.0
2017-08-21 14:40:00,55.86,55.95,55.86,55.91,11205.0,55.86,55.95,55.86,55.91,11205.0
2017-08-21 14:50:00,55.9,55.93,55.86,55.88,13590.0,55.9,55.93,55.86,55.88,13590.0
2017-08-21 15:00:00,55.87,55.91,55.81,55.87,11368.0,55.87,55.91,55.81,55.87,11368.0
2017-08-21 15:10:00,55.86,55.87,55.78,55.79,13700.0,55.86,55.87,55.78,55.79,13700.0
2017-08-21 15:20:00,55.8,55.86,55.79,55.83,21694.0,55.8,55.86,55.79,55.83,21694.0
2017-08-21 15:30:00,55.84,55.85,55.76,55.81,29068.0,55.84,55.85,55.76,55.81,29068.0
2017-08-21 15:40:00,55.8,55.88,55.78,55.84,39395.0,55.8,55.88,55.78,55.84,39395.0
2017-08-21 15:50:00,55.84,55.95,55.81,55.86,101693.0,55.84,55.95,55.81,55.86,101693.0
2017-08-22 09:30:00,56.01,56.84,56.01,56.73,41470.0,56.01,56.84,56.01,56.73,41470.0
2017-08-22 09:40:00,56.6,56.72,56.54,56.54,25763.0,56.6,56.72,56.54,56.54,25763.0
2017-08-22 09:50:00,56.58,56.74,56.57,56.7,15458.0,56.58,56.74,56.57,56.7,15458.0
2017-08-22 10:00:00,56.72,56.82,56.65,56.79,21499.0,56.72,56.82,56.65,56.79,21499.0
2017-08-22 10:10:00,56.77,56.98,56.76,56.94,23619.0,56.77,56.98,56.76,56.94,23619.0
2017-08-22 10:20:00,56.94,56.99,56.84,56.84,20388.0,56.94,56.99,56.84,56.84,20388.0
2017-08-22 10:30:00,56.86,56.9,56.77,56.88,9674.0,56.86,56.9,56.77,56.88,9674.0
2017-08-22 10:40:00,56.91,56.94,56.82,56.89,15320.0,56.91,56.94,56.82,56.89,15320.0
2017-08-22 10:50:00,56.88,57.03,56.85,56.98,26213.0,56.88,57.03,56.85,56.98,26213.0
2017-08-22 11:00:00,56.98,57.02,56.81,56.96,55615.0,56.98,57.02,56.81,56.96,55615.0
2017-08-22 11:10:00,56.95,56.98,56.89,56.97,14953.0,56.95,56.98,56.89,56.97,14953.0
2017-08-22 11:20:00,56.98,57.0,56.9,57.0,9768.0,56.98,57.0,56.9,57.0,9768.0
2017-08-22 11:30:00,56.98,57.03,56.95,57.0,17366.0,56.98,57.03,56.95,57.0,17366.0
2017-08-22 11:40:00,57.01,57.02,56.9,56.97,12005.0,57.01,57.02,56.9,56.97,12005.0
2017-08-22 11:50:00,56.97,56.98,56.93,56.94,11851.0,56.97,56.98,56.93,56.94,11851.0
2017-08-22 12:00:00,56.94,56.96,56.8,56.87,30918.0,56.94,56.96,56.8,56.87,30918.0
2017-08-22 12:10:00,56.87,56.9,56.86,56.86,11000.0,56.87,56.9,56.86,56.86,11000.0
2017-08-22 12:20:00,56.84,56.84,56.7,56.71,21702.0,56.84,56.84,56.7,56.71,21702.0
2017-08-22 12:30:00,56.71,56.72,56.59,56.66,19704.0,56.71,56.72,56.59,56.66,19704.0
2017-08-22 12:40:00,56.67,56.74,56.66,56.68,12400.0,56.67,56.74,56.66,56.68,12400.0
2017-08-22 12:50:00,56.68,56.73,56.6,56.73,15655.0,56.68,56.73,56.6,56.73,15655.0
2017-08-22 13:00:00,56.68,56.73,56.64,56.65,10164.0,56.68,56.73,56.64,56.65,10164.0
2017-08-22 13:10:00,56.64,56.72,56.6,56.69,9807.0,56.64,56.72,56.6,56.69,9807.0
2017-08-22 13:20:00,56.68,56.69,56.55,56.63,12143.0,56.68,56.69,56.55,56.63,12143.0
2017-08-22 13:30:00,56.63,56.74,56.62,56.74,11800.0,56.63,56.74,56.62,56.74,11800.0
2017-08-22 13:40:00,56.75,56.75,56.63,56.65,15179.0,56.75,56.75,56.63,56.65,15179.0
2017-08-22 13:50:00,56.64,56.65,56.58,56.61,10252.0,56.64,56.65,56.58,56.61,10252.0
2017-08-22 14:00:00,56.62,56.62,56.51,56.51,10875.0,56.62,56.62,56.51,56.51,10875.0
2017-08-22 14:10:00,56.53,56.67,56.5,56.67,10910.0,56.53,56.67,56.5,56.67,10910.0
2017-08-22 14:20:00,56.67,56.75,56.63,56.73,15900.0,56.67,56.75,56.63,56.73,15900.0
2017-08-22 14:30:00,56.72,56.81,56.72,56.76,14647.0,56.72,56.81,56.72,56.76,14647.0
2017-08-22 14:40:00,56.75,56.8,56.72,56.78,13200.0,56.75,56.8,56.72,56.78,13200.0
2017-08-22 14:50:00,56.8,56.86,56.75,56.85,18090.0,56.8,56.86,56.75,56.85,18090.0
2017-08-22 15:00:00,56.86,56.89,56.81,56.87,16672.0,56.86,56.89,56.81,56.87,16672.0
2017-08-22 15:10:00,56.87,56.97,56.87,56.95,28175.0,56.87,56.97,56.87,56.95,28175.0
2017-08-22 15:20:00,56.95,57.01,56.94,56.97,40388.0,56.95,57.01,56.94,56.97,40388.0
2017-08-22 15:30:00,56.97,56.97,56.89,56.9,25896.0,56.97,56.97,56.89,56.9,25896.0
2017-08-22 15:40:00,56.9,56.95,56.8,56.81,49582.0,56.9,56.95,56.8,56.81,49582.0
2017-08-22 15:50:00,56.81,56.97,56.8,56.89,107357.0,56.81,56.97,56.8,56.89,107357.0
2017-08-23 09:30:00,56.53,57.0,56.53,56.87,15860.0,56.53,57.0,56.53,56.87,15860.0
2017-08-23 09:40:00,56.84,57.01,56.79,56.95,7942.0,56.84,57.01,56.79,56.95,7942.0
2017-08-23 09:50:00,56.95,57.1,56.89,57.1,37024.0,56.95,57.1,56.89,57.1,37024.0
2017-08-23 10:00:00,57.09,57.09,56.77,56.77,18320.0,57.09,57.09,56.77,56.77,18320.0
2017-08-23 10:10:00,56.8,57.05,56.8,57.02,8400.0,56.8,57.05,56.8,57.02,8400.0
2017-08-23 10:20:00,57.03,57.23,57.01,57.2,57238.0,57.03,57.23,57.01,57.2,57238.0
2017-08-23 10:30:00,57.2,57.35,57.14,57.35,89515.0,57.2,57.35,57.14,57.35,89515.0
2017-08-23 10:40:00,57.35,57.43,57.23,57.42,55774.0,57.35,57.43,57.23,57.42,55774.0
2017-08-23 10:50:00,57.42,57.45,57.29,57.4,71253.0,57.42,57.45,57.29,57.4,71253.0
2017-08-23 11:00:00,57.4,57.5,57.38,57.47,57698.0,57.4,57.5,57.38,57.47,57698.0
2017-08-23 11:10:00,57.47,57.51,57.4,57.5,36074.0,57.47,57.51,57.4,57.5,36074.0
2017-08-23 11:20:00,57.5,57.75,57.5,57.75,40863.0,57.5,57.75,57.5,57.75,40863.0
2017-08-23 11:30:00,57.75,57.82,57.61,57.76,43836.0,57.75,57.82,57.61,57.76,43836.0
2017-08-23 11:40:00,57.76,57.78,57.63,57.74,33556.0,57.76,57.78,57.63,57.74,33556.0
2017-08-23 11:50:00,57.75,57.91,57.72,57.75,37703.0,57.75,57.91,57.72,57.75,37703.0
2017-08-23 12:00:00,57.75,57.81,57.66,57.68,24224.0,57.75,57.81,57.66,57.68,24224.0
2017-08-23 12:10:00,57.68,57.71,57.62,57.65,32968.0,57.68,57.71,57.62,57.65,32968.0
2017-08-23 12:20:00,57.64,57.65,57.54,57.63,30096.0,57.64,57.65,57.54,57.63,30096.0
2017-08-23 12:30:00,57.64,57.71,57.62,57.67,24500.0,57.64,57.71,57.62,57.67,24500.0
2017-08-23 12:40:00,57.66,57.67,57.49,57.58,18500.0,57.66,57.67,57.49,57.58,18500.0
2017-08-23 12:50:00,57.58,57.72,57.56,57.72,29487.0,57.58,57.72,57.56,57.72,29487.0
2017-08-23 13:00:00,57.69,57.7,57.59,57.6,24211.0,57.69,57.7,57.59,57.6,24211.0
2017-08-23 13:10:00,57.6,57.63,57.54,57.59,20436.0,57.6,57.63,57.54,57.59,20436.0
2017-08-23 13:20:00,57.59,57.6,57.54,57.55,26435.0,57.59,57.6,57.54,57.55,26435.0
2017-08-23 13:30:00,57.54,57.61,57.52,57.61,21027.0,57.54,57.61,57.52,57.61,21027.0
2017-08-23 13:40:00,57.61,57.62,57.49,57.5,18460.0,57.61,57.62,57.49,57.5,18460.0
2017-08-23 13:50:00,57.5,57.51,57.32,57.34,46627.0,57.5,57.51,57.32,57.34,46627.0
2017-08-23 14:00:00,57.35,57.37,57.11,57.16,64350.0,57.35,57.37,57.11,57.16,64350.0
2017-08-23 14:10:00,57.17,57.39,57.17,57.28,30070.0,57.17,57.39,57.17,57.28,30070.0
2017-08-23 14:20:00,57.29,57.31,57.21,57.23,17883.0,57.29,57.31,57.21,57.23,17883.0
2017-08-23 14:30:00,57.23,57.25,57.15,57.24,16690.0,57.23,57.25,57.15,57.24,16690.0
2017-08-23 14:40:00,57.22,57.27,57.13,57.27,38757.0,57.22,57.27,57.13,57.27,38757.0
2017-08-23 14:50:00,57.27,57.31,57.23,57.26,24597.0,57.27,57.31,57.23,57.26,24597.0
2017-08-23 15:00:00,57.25,57.29,57.21,57.21,25786.0,57.25,57.29,57.21,57.21,25786.0
2017-08-23 15:10:00,57.2,57.21,57.18,57.21,23577.0,57.2,57.21,57.18,57.21,23577.0
2017-08-23 15:20:00,57.2,57.26,57.19,57.23,29757.0,57.2,57.26,57.19,57.23,29757.0
2017-08-23 15:30:00,57.24,57.24,57.08,57.11,61374.0,57.24,57.24,57.08,57.11,61374.0
2017-08-23 15:40:00,57.11,57.14,57.06,57.08,96760.0,57.11,57.14,57.06,57.08,96760.0
2017-08-23 15:50:00,57.08,57.15,57.07,57.14,241412.0,57.08,57.15,57.07,57.14,241412.0
2017-08-24 09:30:00,57.33,57.77,57.32,57.35,28626.0,57.33,57.77,57.32,57.35,28626.0
2017-08-24 09:40:00,57.34,57.48,57.29,57.45,13038.0,57.34,57.48,57.29,57.45,13038.0
2017-08-24 09:50:00,57.48,57.52,57.32,57.5,18597.0,57.48,57.52,57.32,57.5,18597.0
2017-08-24 10:00:00,57.48,57.75,57.45,57.57,23938.0,57.48,57.75,57.45,57.57,23938.0
2017-08-24 10:10:00,57.56,57.6,57.46,57.53,17490.0,57.56,57.6,57.46,57.53,17490.0
2017-08-24 10:20:00,57.53,57.73,57.52,57.66,11642.0,57.53,57.73,57.52,57.66,11642.0
2017-08-24 10:30:00,57.65,57.81,57.65,57.76,17743.0,57.65,57.81,57.65,57.76,17743.0
2017-08-24 10:40:00,57.78,57.79,57.55,57.56,14166.0,57.78,57.79,57.55,57.56,14166.0
2017-08-24 10:50:00,57.55,57.76,57.55,57.67,24612.0,57.55,57.76,57.55,57.67,24612.0
2017-08-24 11:00:00,57.67,57.72,57.6,57.72,16958.0,57.67,57.72,57.6,57.72,16958.0
2017-08-24 11:10:00,57.74,57.77,57.56,57.61,40133.0,57.74,57.77,57.56,57.61,40133.0
2017-08-24 11:20:00,57.61,57.67,57.57,57.65,21139.0,57.61,57.67,57.57,57.65,21139.0
2017-08-24 11:30:00,57.65,57.68,57.52,57.53,34107.0,57.65,57.68,57.52,57.53,34107.0
2017-08-24 11:40:00,57.54,57.78,57.51,57.75,64162.0,57.54,57.78,57.51,57.75,64162.0
2017-08-24 11:50:00,57.74,57.79,57.62,57.76,42532.0,57.74,57.79,57.62,57.76,42532.0
2017-08-24 12:00:00,57.76,57.8,57.66,57.68,16101.0,57.76,57.8,57.66,57.68,16101.0
2017-08-24 12:10:00,57.68,57.75,57.53,57.58,13618.0,57.68,57.75,57.53,57.58,13618.0
2017-08-24 12:20:00,57.57,57.58,57.45,57.47,8326.0,57.57,57.58,57.45,57.47,8326.0
2017-08-24 12:30:00,57.48,57.53,57.45,57.52,7900.0,57.48,57.53,57.45,57.52,7900.0
2017-08-24 12:40:00,57.51,57.59,57.48,57.57,7600.0,57.51,57.59,57.48,57.57,7600.0
2017-08-24 12:50:00,57.57,57.58,57.51,57.54,6400.0,57.57,57.58,57.51,57.54,6400.0
2017-08-24 13:00:00,57.51,57.6,57.48,57.58,16755.0,57.51,57.6,57.48,57.58,16755.0
2017-08-24 13:10:00,57.6,57.69,57.57,57.67,11451.0,57.6,57.69,57.57,57.67,11451.0
2017-08-24 13:20:00,57.66,57.68,57.63,57.66,7952.0,57.66,57.68,57.63,57.66,7952.0
2017-08-24 13:30:00,57.67,57.67,57.59,57.65,11506.0,57.67,57.67,57.59,57.65,11506.0
2017-08-24 13:40:00,57.67,57.73,57.64,57.71,22915.0,57.67,57.73,57.64,57.71,22915.0
2017-08-24 13:50:00,57.72,57.79,57.72,57.75,39916.0,57.72,57.79,57.72,57.75,39916.0
2017-08-24 14:00:00,57.76,57.79,57.67,57.74,41322.0,57.76,57.79,57.67,57.74,41322.0
2017-08-24 14:10:00,57.74,57.82,57.71,57.81,29031.0,57.74,57.82,57.71,57.81,29031.0
2017-08-24 14:20:00,57.83,57.84,57.79,57.81,38157.0,57.83,57.84,57.79,57.81,38157.0
2017-08-24 14:30:00,57.81,57.82,57.64,57.66,32745.0,57.81,57.82,57.64,57.66,32745.0
2017-08-24 14:40:00,57.66,57.75,57.65,57.72,33054.0,57.66,57.75,57.65,57.72,33054.0
2017-08-24 14:50:00,57.73,57.85,57.72,57.84,33309.0,57.73,57.85,57.72,57.84,33309.0
2017-08-24 15:00:00,57.84,57.91,57.79,57.8,42913.0,57.84,57.91,57.79,57.8,42913.0
2017-08-24 15:10:00,57.8,57.9,57.78,57.79,42721.0,57.8,57.9,57.78,57.79,42721.0
2017-08-24 15:20:00,57.77,57.9,57.68,57.89,58388.0,57.77,57.9,57.68,57.89,58388.0
2017-08-24 15:30:00,57.87,57.88,57.65,57.69,37941.0,57.87,57.88,57.65,57.69,37941.0
2017-08-24 15:40:00,57.71,57.74,57.67,57.67,53553.0,57.71,57.74,57.67,57.67,53553.0
2017-08-24 15:50:00,57.66,57.84,57.63,57.74,213326.0,57.66,57.84,57.63,57.74,213326.0
2017-08-25 09:30:00,57.99,58.0,57.64,57.71,33521.0,57.99,58.0,57.64,57.71,33521.0
2017-08-25 09:40:00,57.75,57.84,57.63,57.74,28967.0,57.75,57.84,57.63,57.74,28967.0
2017-08-25 09:50:00,57.73,57.91,57.69,57.8,20039.0,57.73,57.91,57.69,57.8,20039.0
2017-08-25 10:00:00,57.83,57.98,57.77,57.77,19777.0,57.83,57.98,57.77,57.77,19777.0
2017-08-25 10:10:00,57.78,57.84,57.74,57.82,21742.0,57.78,57.84,57.74,57.82,21742.0
2017-08-25 10:20:00,57.82,57.88,57.71,57.8,26526.0,57.82,57.88,57.71,57.8,26526.0
2017-08-25 10:30:00,57.81,57.99,57.78,57.98,30360.0,57.81,57.99,57.78,57.98,30360.0
2017-08-25 10:40:00,57.96,57.99,57.71,57.73,23498.0,57.96,57.99,57.71,57.73,23498.0
2017-08-25 10:50:00,57.72,57.74,57.67,57.7,36099.0,57.72,57.74,57.67,57.7,36099.0
2017-08-25 11:00:00,57.67,57.7,57.61,57.7,35684.0,57.67,57.7,57.61,57.7,35684.0
2017-08-25 11:10:00,57.68,57.7,57.6,57.69,40379.0,57.68,57.7,57.6,57.69,40379.0
2017-08-25 11:20:00,57.71,57.74,57.65,57.73,38272.0,57.71,57.74,57.65,57.73,38272.0
2017-08-25 11:30:00,57.74,57.77,57.68,57.7,38002.0,57.74,57.77,57.68,57.7,38002.0
2017-08-25 11:40:00,57.71,57.75,57.69,57.7,16928.0,57.71,57.75,57.69,57.7,16928.0
2017-08-25 11:50:00,57.71,57.79,57.69,57.7,24032.0,57.71,57.79,57.69,57.7,24032.0
2017-08-25 12:00:00,57.7,57.75,57.68,57.71,26624.0,57.7,57.75,57.68,57.71,26624.0
2017-08-25 12:10:00,57.7,57.72,57.59,57.63,15761.0,57.7,57.72,57.59,57.63,15761.0
2017-08-25 12:20:00,57.63,57.69,57.59,57.68,12977.0,57.63,57.69,57.59,57.68,12977.0
2017-08-25 12:30:00,57.68,57.69,57.61,57.65,14623.0,57.68,57.69,57.61,57.65,14623.0
2017-08-25 12:40:00,57.68,57.68,57.58,57.64,18796.0,57.68,57.68,57.58,57.64,18796.0
2017-08-25 12:50:00,57.65,57.69,57.63,57.64,15241.0,57.65,57.69,57.63,57.64,15241.0
2017-08-25 13:00:00,57.65,57.71,57.63,57.71,20432.0,57.65,57.71,57.63,57.71,20432.0
2017-08-25 13:10:00,57.7,57.74,57.64,57.65,10861.0,57.7,57.74,57.64,57.65,10861.0
2017-08-25 13:20:00,57.65,57.71,57.63,57.7,23841.0,57.65,57.71,57.63,57.7,23841.0
2017-08-25 13:30:00,57.7,57.72,57.67,57.69,16716.0,57.7,57.72,57.67,57.69,16716.0
2017-08-25 13:40:00,57.7,57.75,57.69,57.71,13655.0,57.7,57.75,57.69,57.71,13655.0
2017-08-25 13:50:00,57.7,57.74,57.68,57.73,20171.0,57.7,57.74,57.68,57.73,20171.0
2017-08-25 14:00:00,57.73,57.8,57.73,57.78,16499.0,57.73,57.8,57.73,57.78,16499.0
2017-08-25 14:10:00,57.78,57.82,57.72,57.74,28254.0,57.78,57.82,57.72,57.74,28254.0
2017-08-25 14:20:00,57.75,57.76,57.71,57.73,23211.0,57.75,57.76,57.71,57.73,23211.0
2017-08-25 14:30:00,57.73,57.77,57.71,57.76,18061.0,57.73,57.77,57.71,57.76,18061.0
2017-08-25 14:40:00,57.76,57.8,57.73,57.76,24188.0,57.76,57.8,57.73,57.76,24188.0
2017-08-25 14:50:00,57.74,57.77,57.7,57.72,22082.0,57.74,57.77,57.7,57.72,22082.0
2017-08-25 15:00:00,57.74,57.79,57.69,57.77,35972.0,57.74,57.79,57.69,57.77,35972.0
2017-08-25 15:10:00,57.78,57.9,57.77,57.86,26692.0,57.78,57.9,57.77,57.86,26692.0
2017-08-25 15:20:00,57.86,57.95,57.84,57.91,32846.0,57.86,57.95,57.84,57.91,32846.0
2017-08-25 15:30:00,57.92,57.95,57.88,57.9,44046.0,57.92,57.95,57.88,57.9,44046.0
2017-08-25 15:40:00,57.89,57.9,57.84,57.84,62537.0,57.89,57.9,57.84,57.84,62537.0
2017-08-25 15:50:00,57.84,57.84,57.67,57.74,216501.0,57.84,57.84,57.67,57.74,216501.0
2017-08-28 09:30:00,57.98,58.03,57.83,58.03,24493.0,57.98,58.03,57.83,58.03,24493.0
2017-08-28 09:40:00,57.99,57.99,57.9,57.92,16564.0,57.99,57.99,57.9,57.92,16564.0
2017-08-28 09:50:00,57.93,57.93,57.53,57.54,22275.0,57.93,57.93,57.53,57.54,22275.0
2017-08-28 10:00:00,57.54,57.63,57.48,57.6,24387.0,57.54,57.63,57.48,57.6,24387.0
2017-08-28 10:10:00,57.6,57.7,57.49,57.69,12406.0,57.6,57.7,57.49,57.69,12406.0
2017-08-28 10:20:00,57.68,57.7,57.51,57.54,10582.0,57.68,57.7,57.51,57.54,10582.0
2017-08-28 10:30:00,57.57,57.69,57.51,57.65,8045.0,57.57,57.69,57.51,57.65,8045.0
2017-08-28 10:40:00,57.62,57.64,57.49,57.64,7131.0,57.62,57.64,57.49,57.64,7131.0
2017-08-28 10:50:00,57.66,57.74,57.6,57.66,15571.0,57.66,57.74,57.6,57.66,15571.0
2017-08-28 11:00:00,57.68,57.8,57.67,57.67,11246.0,57.68,57.8,57.67,57.67,11246.0
2017-08-28 11:10:00,57.68,57.77,57.68,57.71,18091.0,57.68,57.77,57.68,57.71,18091.0
2017-08-28 11:20:00,57.67,57.73,57.65,57.73,8836.0,57.67,57.73,57.65,57.73,8836.0
2017-08-28 11:30:00,57.74,57.76,57.67,57.72,8172.0,57.74,57.76,57.67,57.72,8172.0
2017-08-28 11:40:00,57.72,57.72,57.65,57.65,10343.0,57.72,57.72,57.65,57.65,10343.0
2017-08-28 11:50:00,57.67,57.74,57.67,57.72,9436.0,57.67,57.74,57.67,57.72,9436.0
2017-08-28 12:00:00,57.72,57.76,57.72,57.75,13842.0,57.72,57.76,57.72,57.75,13842.0
2017-08-28 12:10:00,57.74,57.74,57.7,57.72,7994.0,57.74,57.74,57.7,57.72,7994.0
2017-08-28 12:20:00,57.72,57.74,57.66,57.67,6054.0,57.72,57.74,57.66,57.67,6054.0
2017-08-28 12:30:00,57.66,57.67,57.62,57.63,9402.0,57.66,57.67,57.62,57.63,9402.0
2017-08-28 12:40:00,57.62,57.62,57.51,57.55,11792.0,57.62,57.62,57.51,57.55,11792.0
2017-08-28 12:50:00,57.57,57.61,57.54,57.6,6950.0,57.57,57.61,57.54,57.6,6950.0
2017-08-28 13:00:00,57.59,57.62,57.59,57.61,6924.0,57.59,57.62,57.59,57.61,6924.0
2017-08-28 13:10:00,57.62,57.62,57.52,57.55,15245.0,57.62,57.62,57.52,57.55,15245.0
2017-08-28 13:20:00,57.55,57.59,57.52,57.54,6419.0,57.55,57.59,57.52,57.54,6419.0
2017-08-28 13:30:00,57.54,57.56,57.52,57.52,6073.0,57.54,57.56,57.52,57.52,6073.0
2017-08-28 13:40:00,57.52,57.6,57.52,57.6,8728.0,57.52,57.6,57.52,57.6,8728.0
2017-08-28 13:50:00,57.61,57.67,57.59,57.66,6401.0,57.61,57.67,57.59,57.66,6401.0
2017-08-28 14:00:00,57.67,57.76,57.65,57.75,22681.0,57.67,57.76,57.65,57.75,22681.0
2017-08-28 14:10:00,57.75,57.76,57.72,57.76,12704.0,57.75,57.76,57.72,57.76,12704.0
2017-08-28 14:20:00,57.75,57.82,57.74,57.78,15211.0,57.75,57.82,57.74,57.78,15211.0
2017-08-28 14:30:00,57.78,57.82,57.76,57.81,10415.0,57.78,57.82,57.76,57.81,10415.0
2017-08-28 14:40:00,57.81,57.82,57.77,57.78,11121.0,57.81,57.82,57.77,57.78,11121.0
2017-08-28 14:50:00,57.78,57.83,57.76,57.79,18500.0,57.78,57.83,57.76,57.79,18500.0
2017-08-28 15:00:00,57.8,57.87,57.79,57.83,15903.0,57.8,57.87,57.79,57.83,15903.0
2017-08-28 15:10:00,57.82,57.85,57.8,57.84,17154.0,57.82,57.85,57.8,57.84,17154.0
2017-08-28 15:20:00,57.84,57.86,57.82,57.84,18163.0,57.84,57.86,57.82,57.84,18163.0
2017-08-28 15:30:00,57.83,57.84,57.78,57.79,28664.0,57.83,57.84,57.78,57.79,28664.0
2017-08-28 15:40:00,57.79,57.85,57.78,57.79,38666.0,57.79,57.85,57.78,57.79,38666.0
2017-08-28 15:50:00,57.79,57.9,57.79,57.9,129455.0,57.79,57.9,57.79,57.9,129455.0
2017-08-29 09:30:00,57.43,57.66,56.75,56.78,43343.0,57.43,57.66,56.75,56.78,43343.0
2017-08-29 09:40:00,56.83,57.15,56.81,56.95,25045.0,56.83,57.15,56.81,56.95,25045.0
2017-08-29 09:50:00,56.96,56.96,56.51,56.54,32475.0,56.96,56.96,56.51,56.54,32475.0
2017-08-29 10:00:00,56.55,56.86,56.52,56.72,48464.0,56.55,56.86,56.52,56.72,48464.0
2017-08-29 10:10:00,56.72,56.73,56.47,56.69,41504.0,56.72,56.73,56.47,56.69,41504.0
2017-08-29 10:20:00,56.7,56.82,56.69,56.76,46223.0,56.7,56.82,56.69,56.76,46223.0
2017-08-29 10:30:00,56.75,56.89,56.69,56.74,33429.0,56.75,56.89,56.69,56.74,33429.0
2017-08-29 10:40:00,56.74,56.93,56.7,56.92,54443.0,56.74,56.93,56.7,56.92,54443.0
2017-08-29 10:50:00,56.93,56.93,56.79,56.83,46966.0,56.93,56.93,56.79,56.83,46966.0
2017-08-29 11:00:00,56.84,57.07,56.74,57.06,34210.0,56.84,57.07,56.74,57.06,34210.0
2017-08-29 11:10:00,57.04,57.08,56.99,57.0,21188.0,57.04,57.08,56.99,57.0,21188.0
2017-08-29 11:20:00,56.99,57.05,56.96,56.99,32763.0,56.99,57.05,56.96,56.99,32763.0
2017-08-29 11:30:00,57.0,57.21,57.0,57.21,28286.0,57.0,57.21,57.0,57.21,28286.0
2017-08-29 11:40:00,57.21,57.26,57.12,57.17,21383.0,57.21,57.26,57.12,57.17,21383.0
2017-08-29 11:50:00,57.17,57.29,57.13,57.22,14244.0,57.17,57.29,57.13,57.22,14244.0
2017-08-29 12:00:00,57.23,57.31,57.21,57.22,41395.0,57.23,57.31,57.21,57.22,41395.0
2017-08-29 12:10:00,57.22,57.28,57.18,57.28,17560.0,57.22,57.28,57.18,57.28,17560.0
2017-08-29 12:20:00,57.26,57.3,57.21,57.26,19600.0,57.26,57.3,57.21,57.26,19600.0
2017-08-29 12:30:00,57.25,57.28,57.19,57.25,16958.0,57.25,57.28,57.19,57.25,16958.0
2017-08-29 12:40:00,57.25,57.35,57.24,57.3,14642.0,57.25,57.35,57.24,57.3,14642.0
2017-08-29 12:50:00,57.31,57.45,57.29,57.44,15326.0,57.31,57.45,57.29,57.44,15326.0
2017-08-29 13:00:00,57.44,57.45,57.38,57.41,17007.0,57.44,57.45,57.38,57.41,17007.0
2017-08-29 13:10:00,57.41,57.43,57.32,57.37,9838.0,57.41,57.43,57.32,57.37,9838.0
2017-08-29 13:20:00,57.36,57.5,57.34,57.46,15655.0,57.36,57.5,57.34,57.46,15655.0
2017-08-29 13:30:00,57.44,57.45,57.37,57.37,13612.0,57.44,57.45,57.37,57.37,13612.0
2017-08-29 13:40:00,57.38,57.48,57.38,57.46,21666.0,57.38,57.48,57.38,57.46,21666.0
2017-08-29 13:50:00,57.45,57.45,57.34,57.34,14720.0,57.45,57.45,57.34,57.34,14720.0
2017-08-29 14:00:00,57.35,57.44,57.31,57.44,17289.0,57.35,57.44,57.31,57.44,17289.0
2017-08-29 14:10:00,57.44,57.47,57.42,57.46,11062.0,57.44,57.47,57.42,57.46,11062.0
2017-08-29 14:20:00,57.46,57.5,57.42,57.48,15021.0,57.46,57.5,57.42,57.48,15021.0
2017-08-29 14:30:00,57.48,57.52,57.44,57.52,23486.0,57.48,57.52,57.44,57.52,23486.0
2017-08-29 14:40:00,57.53,57.55,57.5,57.51,23294.0,57.53,57.55,57.5,57.51,23294.0
2017-08-29 14:50:00,57.52,57.56,57.49,57.55,14985.0,57.52,57.56,57.49,57.55,14985.0
2017-08-29 15:00:00,57.55,57.57,57.48,57.53,28273.0,57.55,57.57,57.48,57.53,28273.0
2017-08-29 15:10:00,57.53,57.58,57.48,57.56,27736.0,57.53,57.58,57.48,57.56,27736.0
2017-08-29 15:20:00,57.56,57.66,57.56,57.65,27698.0,57.56,57.66,57.56,57.65,27698.0
2017-08-29 15:30:00,57.65,57.69,57.63,57.63,59230.0,57.65,57.69,57.63,57.63,59230.0
2017-08-29 15:40:00,57.63,57.72,57.63,57.72,77210.0,57.63,57.72,57.63,57.72,77210.0
2017-08-29 15:50:00,57.72,57.74,57.6,57.63,164562.0,57.72,57.74,57.6,57.63,164562.0
2017-08-30 09:30:00,57.53,57.57,57.25,57.55,28952.0,57.53,57.57,57.25,57.55,28952.0
2017-08-30 09:40:00,57.61,57.95,57.61,57.92,27529.0,57.61,57.95,57.61,57.92,27529.0
2017-08-30 09:50:00,57.9,57.97,57.81,57.94,16156.0,57.9,57.97,57.81,57.94,16156.0
2017-08-30 10:00:00,57.94,57.95,57.75,57.89,21174.0,57.94,57.95,57.75,57.89,21174.0
2017-08-30 10:10:00,57.87,57.94,57.78,57.86,26401.0,57.87,57.94,57.78,57.86,26401.0
2017-08-30 10:20:00,57.87,57.93,57.83,57.91,10232.0,57.87,57.93,57.83,57.91,10232.0
2017-08-30 10:30:00,57.89,57.91,57.82,57.83,70251.0,57.89,57.91,57.82,57.83,70251.0
2017-08-30 10:40:00,57.83,57.95,57.82,57.95,22667.0,57.83,57.95,57.82,57.95,22667.0
2017-08-30 10:50:00,57.98,58.08,57.95,58.08,17383.0,57.98,58.08,57.95,58.08,17383.0
2017-08-30 11:00:00,58.06,58.08,57.93,58.01,18091.0,58.06,58.08,57.93,58.01,18091.0
2017-08-30 11:10:00,58.03,58.03,57.93,57.97,12188.0,58.03,58.03,57.93,57.97,12188.0
2017-08-30 11:20:00,57.97,58.05,57.93,58.05,17208.0,57.97,58.05,57.93,58.05,17208.0
2017-08-30 11:30:00,58.04,58.07,57.99,57.99,11125.0,58.04,58.07,57.99,57.99,11125.0
2017-08-30 11:40:00,57.98,58.06,57.93,58.02,23397.0,57.98,58.06,57.93,58.02,23397.0
2017-08-30 11:50:00,58.04,58.04,57.99,58.02,7928.0,58.04,58.04,57.99,58.02,7928.0
2017-08-30 12:00:00,58.01,58.18,58.0,58.18,18088.0,58.01,58.18,58.0,58.18,18088.0
2017-08-30 12:10:00,58.18,58.19,58.1,58.18,11247.0,58.18,58.19,58.1,58.18,11247.0
2017-08-30 12:20:00,58.18,58.33,58.17,58.27,31724.0,58.18,58.33,58.17,58.27,31724.0
2017-08-30 12:30:00,58.27,58.28,58.2,58.23,16017.0,58.27,58.28,58.2,58.23,16017.0
2017-08-30 12:40:00,58.22,58.43,58.22,58.42,32604.0,58.22,58.43,58.22,58.42,32604.0
2017-08-30 12:50:00,58.41,58.51,58.39,58.51,35061.0,58.41,58.51,58.39,58.51,35061.0
2017-08-30 13:00:00,58.51,58.55,58.46,58.48,47296.0,58.51,58.55,58.46,58.48,47296.0
2017-08-30 13:10:00,58.48,58.62,58.47,58.6,21136.0,58.48,58.62,58.47,58.6,21136.0
2017-08-30 13:20:00,58.61,58.8,58.57,58.63,41734.0,58.61,58.8,58.57,58.63,41734.0
2017-08-30 13:30:00,58.63,58.65,58.46,58.54,21275.0,58.63,58.65,58.46,58.54,21275.0
2017-08-30 13:40:00,58.54,58.64,58.5,58.61,17773.0,58.54,58.64,58.5,58.61,17773.0
2017-08-30 13:50:00,58.61,58.68,58.6,58.64,12663.0,58.61,58.68,58.6,58.64,12663.0
2017-08-30 14:00:00,58.65,58.74,58.63,58.63,43099.0,58.65,58.74,58.63,58.63,43099.0
2017-08-30 14:10:00,58.63,58.65,58.57,58.6,14187.0,58.63,58.65,58.57,58.6,14187.0
2017-08-30 14:20:00,58.61,58.7,58.6,58.63,21690.0,58.61,58.7,58.6,58.63,21690.0
2017-08-30 14:30:00,58.62,58.63,58.57,58.59,17338.0,58.62,58.63,58.57,58.59,17338.0
2017-08-30 14:40:00,58.57,58.59,58.51,58.54,13445.0,58.57,58.59,58.51,58.54,13445.0
2017-08-30 14:50:00,58.54,58.57,58.49,58.57,20110.0,58.54,58.57,58.49,58.57,20110.0
2017-08-30 15:00:00,58.59,58.6,58.47,58.48,14742.0,58.59,58.6,58.47,58.48,14742.0
2017-08-30 15:10:00,58.48,58.58,58.41,58.42,23895.0,58.48,58.58,58.41,58.42,23895.0
2017-08-30 15:20:00,58.41,58.51,58.37,58.5,23463.0,58.41,58.51,58.37,58.5,23463.0
2017-08-30 15:30:00,58.49,58.51,58.34,58.36,27305.0,58.49,58.51,58.34,58.36,27305.0
2017-08-30 15:40:00,58.36,58.39,58.3,58.37,37575.0,58.36,58.39,58.3,58.37,37575.0
2017-08-30 15:50:00,58.37,58.45,58.15,58.22,276593.0,58.37,58.45,58.15,58.22,276593.0
2017-08-31 09:30:00,58.42,58.69,58.41,58.6,23592.0,58.42,58.69,58.41,58.6,23592.0
2017-08-31 09:40:00,58.59,58.8,58.51,58.73,18128.0,58.59,58.8,58.51,58.73,18128.0
2017-08-31 09:50:00,58.75,58.91,58.72,58.91,10100.0,58.75,58.91,58.72,58.91,10100.0
2017-08-31 10:00:00,58.92,58.95,58.7,58.8,20325.0,58.92,58.95,58.7,58.8,20325.0
2017-08-31 10:10:00,58.8,58.82,58.75,58.79,14980.0,58.8,58.82,58.75,58.79,14980.0
2017-08-31 10:20:00,58.79,58.83,58.76,58.82,12482.0,58.79,58.83,58.76,58.82,12482.0
2017-08-31 10:30:00,58.81,58.81,58.74,58.78,16712.0,58.81,58.81,58.74,58.78,16712.0
2017-08-31 10:40:00,58.77,58.81,58.74,58.78,20997.0,58.77,58.81,58.74,58.78,20997.0
2017-08-31 10:50:00,58.78,58.82,58.74,58.82,12307.0,58.78,58.82,58.74,58.82,12307.0
2017-08-31 11:00:00,58.81,58.91,58.76,58.89,13563.0,58.81,58.91,58.76,58.89,13563.0
2017-08-31 11:10:00,58.9,58.9,58.86,58.86,13782.0,58.9,58.9,58.86,58.86,13782.0
2017-08-31 11:20:00,58.88,58.88,58.74,58.81,21101.0,58.88,58.88,58.74,58.81,21101.0
2017-08-31 11:30:00,58.8,58.82,58.68,58.75,168450.0,58.8,58.82,58.68,58.75,168450.0
2017-08-31 11:40:00,58.77,58.82,58.76,58.78,7211.0,58.77,58.82,58.76,58.78,7211.0
2017-08-31 11:50:00,58.76,58.89,58.76,58.83,10995.0,58.76,58.89,58.76,58.83,10995.0
2017-08-31 12:00:00,58.83,58.92,58.83,58.92,9100.0,58.83,58.92,58.83,58.92,9100.0
2017-08-31 12:10:00,58.95,58.98,58.9,58.97,11369.0,58.95,58.98,58.9,58.97,11369.0
2017-08-31 12:20:00,58.97,59.08,58.97,59.05,20694.0,58.97,59.08,58.97,59.05,20694.0
2017-08-31 12:30:00,59.05,59.15,59.04,59.11,12000.0,59.05,59.15,59.04,59.11,12000.0
2017-08-31 12:40:00,59.11,59.11,59.04,59.05,12156.0,59.11,59.11,59.04,59.05,12156.0
2017-08-31 12:50:00,59.06,59.06,59.02,59.03,10092.0,59.06,59.06,59.02,59.03,10092.0
2017-08-31 13:00:00,59.03,59.03,58.97,58.98,7403.0,59.03,59.03,58.97,58.98,7403.0
2017-08-31 13:10:00,58.98,59.0,58.96,58.96,8786.0,58.98,59.0,58.96,58.96,8786.0
2017-08-31 13:20:00,58.95,59.0,58.93,58.97,8569.0,58.95,59.0,58.93,58.97,8569.0
2017-08-31 13:30:00,58.97,59.02,58.91,59.02,22999.0,58.97,59.02,58.91,59.02,22999.0
2017-08-31 13:40:00,59.02,59.14,58.99,59.06,19634.0,59.02,59.14,58.99,59.06,19634.0
2017-08-31 13:50:00,59.06,59.11,59.05,59.1,11621.0,59.06,59.11,59.05,59.1,11621.0
2017-08-31 14:00:00,59.08,59.15,59.07,59.08,12080.0,59.08,59.15,59.07,59.08,12080.0
2017-08-31 14:10:00,59.07,59.11,59.07,59.08,11328.0,59.07,59.11,59.07,59.08,11328.0
2017-08-31 14:20:00,59.07,59.12,59.07,59.12,11800.0,59.07,59.12,59.07,59.12,11800.0
2017-08-31 14:30:00,59.13,59.18,59.12,59.18,13496.0,59.13,59.18,59.12,59.18,13496.0
2017-08-31 14:40:00,59.19,59.21,59.13,59.18,70363.0,59.19,59.21,59.13,59.18,70363.0
2017-08-31 14:50:00,59.18,59.19,59.1,59.16,32971.0,59.18,59.19,59.1,59.16,32971.0
2017-08-31 15:00:00,59.16,59.17,59.09,59.12,30274.0,59.16,59.17,59.09,59.12,30274.0
2017-08-31 15:10:00,59.12,59.12,59.05,59.11,52712.0,59.12,59.12,59.05,59.11,52712.0
2017-08-31 15:20:00,59.12,59.16,59.11,59.13,50956.0,59.12,59.16,59.11,59.13,50956.0
2017-08-31 15:30:00,59.14,59.2,59.1,59.16,57522.0,59.14,59.2,59.1,59.16,57522.0
2017-08-31 15:40:00,59.16,59.3,59.12,59.3,95809.0,59.16,59.3,59.12,59.3,95809.0
2017-08-31 15:50:00,59.3,59.5,59.29,59.45,267138.0,59.3,59.5,59.29,59.45,267138.0
2017-09-01 09:30:00,59.62,60.0,59.59,59.65,41202.0,59.62,60.0,59.59,59.65,41202.0
2017-09-01 09:40:00,59.7,59.75,59.45,59.51,21366.0,59.7,59.75,59.45,59.51,21366.0
2017-09-01 09:50:00,59.55,59.55,59.24,59.31,20392.0,59.55,59.55,59.24,59.31,20392.0
2017-09-01 10:00:00,59.31,59.35,59.15,59.33,29945.0,59.31,59.35,59.15,59.33,29945.0
2017-09-01 10:10:00,59.34,59.49,59.29,59.46,19584.0,59.34,59.49,59.29,59.46,19584.0
2017-09-01 10:20:00,59.44,59.47,59.35,59.39,7632.0,59.44,59.47,59.35,59.39,7632.0
2017-09-01 10:30:00,59.36,59.45,59.33,59.37,18250.0,59.36,59.45,59.33,59.37,18250.0
2017-09-01 10:40:00,59.41,59.41,59.31,59.36,32051.0,59.41,59.41,59.31,59.36,32051.0
2017-09-01 10:50:00,59.36,59.37,59.15,59.23,27862.0,59.36,59.37,59.15,59.23,27862.0
2017-09-01 11:00:00,59.2,59.24,59.15,59.18,7605.0,59.2,59.24,59.15,59.18,7605.0
2017-09-01 11:10:00,59.19,59.19,59.12,59.13,15259.0,59.19,59.19,59.12,59.13,15259.0
2017-09-01 11:20:00,59.13,59.14,58.97,59.05,30344.0,59.13,59.14,58.97,59.05,30344.0
2017-09-01 11:30:00,59.07,59.08,58.89,58.89,26880.0,59.07,59.08,58.89,58.89,26880.0
2017-09-01 11:40:00,58.89,59.03,58.86,59.01,22755.0,58.89,59.03,58.86,59.01,22755.0
2017-09-01 11:50:00,59.01,59.02,58.94,59.0,19654.0,59.01,59.02,58.94,59.0,19654.0
2017-09-01 12:00:00,59.0,59.02,58.95,58.95,5860.0,59.0,59.02,58.95,58.95,5860.0
2017-09-01 12:10:00,58.95,59.08,58.95,59.0,32424.0,58.95,59.08,58.95,59.0,32424.0
2017-09-01 12:20:00,58.99,59.06,58.99,59.06,8606.0,58.99,59.06,58.99,59.06,8606.0
2017-09-01 12:30:00,59.04,59.14,58.99,59.12,25885.0,59.04,59.14,58.99,59.12,25885.0
2017-09-01 12:40:00,59.13,59.17,59.09,59.09,7716.0,59.13,59.17,59.09,59.09,7716.0
2017-09-01 12:50:00,59.08,59.1,59.06,59.08,4834.0,59.08,59.1,59.06,59.08,4834.0
2017-09-01 13:00:00,59.08,59.09,59.05,59.05,4085.0,59.08,59.09,59.05,59.05,4085.0
2017-09-01 13:10:00,59.05,59.07,58.97,58.99,12710.0,59.05,59.07,58.97,58.99,12710.0
2017-09-01 13:20:00,58.98,58.98,58.94,58.94,7124.0,58.98,58.98,58.94,58.94,7124.0
2017-09-01 13:30:00,58.95,59.02,58.93,58.97,26622.0,58.95,59.02,58.93,58.97,26622.0
2017-09-01 13:40:00,58.99,58.99,58.89,58.93,11498.0,58.99,58.99,58.89,58.93,11498.0
2017-09-01 13:50:00,58.94,58.96,58.88,58.92,6810.0,58.94,58.96,58.88,58.92,6810.0
2017-09-01 14:00:00,58.93,58.97,58.91,58.91,9095.0,58.93,58.97,58.91,58.91,9095.0
2017-09-01 14:10:00,58.9,58.92,58.89,58.92,6997.0,58.9,58.92,58.89,58.92,6997.0
2017-09-01 14:20:00,58.9,58.98,58.9,58.96,12817.0,58.9,58.98,58.9,58.96,12817.0
2017-09-01 14:30:00,58.97,58.99,58.88,58.89,20427.0,58.97,58.99,58.88,58.89,20427.0
2017-09-01 14:40:00,58.89,58.89,58.87,58.87,11648.0,58.89,58.89,58.87,58.87,11648.0
2017-09-01 14:50:00,58.87,58.88,58.81,58.81,23764.0,58.87,58.88,58.81,58.81,23764.0
2017-09-01 15:00:00,58.81,58.84,58.76,58.79,103865.0,58.81,58.84,58.76,58.79,103865.0
2017-09-01 15:10:00,58.78,58.79,58.68,58.7,20606.0,58.78,58.79,58.68,58.7,20606.0
2017-09-01 15:20:00,58.7,58.73,58.67,58.67,21581.0,58.7,58.73,58.67,58.67,21581.0
2017-09-01 15:30:00,58.67,58.67,58.6,58.64,34582.0,58.67,58.67,58.6,58.64,34582.0
2017-09-01 15:40:00,58.64,58.65,58.56,58.59,51632.0,58.64,58.65,58.56,58.59,51632.0
2017-09-01 15:50:00,58.64,58.65,58.48,58.5,140267.0,58.64,58.65,58.48,58.5,140267.0
2017-09-05 09:30:00,58.51,58.54,57.26,57.26,53245.0,58.51,58.54,57.26,57.26,53245.0
2017-09-05 09:40:00,57.22,57.38,57.04,57.08,56416.0,57.22,57.38,57.04,57.08,56416.0
2017-09-05 09:50:00,57.07,57.3,56.89,57.03,46136.0,57.07,57.3,56.89,57.03,46136.0
2017-09-05 10:00:00,57.05,57.06,56.75,56.85,46761.0,57.05,57.06,56.75,56.85,46761.0
2017-09-05 10:10:00,56.86,56.93,56.66,56.73,35015.0,56.86,56.93,56.66,56.73,35015.0
2017-09-05 10:20:00,56.71,56.87,56.26,56.34,67441.0,56.71,56.87,56.26,56.34,67441.0
2017-09-05 10:30:00,56.34,56.54,55.98,56.41,106212.0,56.34,56.54,55.98,56.41,106212.0
2017-09-05 10:40:00,56.42,56.42,56.17,56.28,59287.0,56.42,56.42,56.17,56.28,59287.0
2017-09-05 10:50:00,56.27,56.35,56.18,56.27,30642.0,56.27,56.35,56.18,56.27,30642.0
2017-09-05 11:00:00,56.27,56.28,56.09,56.15,57531.0,56.27,56.28,56.09,56.15,57531.0
2017-09-05 11:10:00,56.15,56.15,55.92,55.93,44065.0,56.15,56.15,55.92,55.93,44065.0
2017-09-05 11:20:00,55.93,56.18,55.92,56.03,59231.0,55.93,56.18,55.92,56.03,59231.0
2017-09-05 11:30:00,56.04,56.26,56.03,56.25,24523.0,56.04,56.26,56.03,56.25,24523.0
2017-09-05 11:40:00,56.25,56.36,56.23,56.27,36446.0,56.25,56.36,56.23,56.27,36446.0
2017-09-05 11:50:00,56.27,56.49,56.22,56.45,48742.0,56.27,56.49,56.22,56.45,48742.0
2017-09-05 12:00:00,56.44,56.44,56.05,56.09,30829.0,56.44,56.44,56.05,56.09,30829.0
2017-09-05 12:10:00,56.07,56.07,55.74,55.74,47682.0,56.07,56.07,55.74,55.74,47682.0
2017-09-05 12:20:00,55.74,55.8,55.53,55.53,31062.0,55.74,55.8,55.53,55.53,31062.0
2017-09-05 12:30:00,55.53,55.6,55.46,55.53,85017.0,55.53,55.6,55.46,55.53,85017.0
2017-09-05 12:40:00,55.52,55.57,55.42,55.47,54115.0,55.52,55.57,55.42,55.47,54115.0
2017-09-05 12:50:00,55.49,55.58,55.43,55.57,54590.0,55.49,55.58,55.43,55.57,54590.0
2017-09-05 13:00:00,55.54,55.54,55.36,55.38,26216.0,55.54,55.54,55.36,55.38,26216.0
2017-09-05 13:10:00,55.38,55.49,55.3,55.49,26097.0,55.38,55.49,55.3,55.49,26097.0
2017-09-05 13:20:00,55.47,55.8,55.45,55.56,27694.0,55.47,55.8,55.45,55.56,27694.0
2017-09-05 13:30:00,55.53,55.64,55.52,55.64,12910.0,55.53,55.64,55.52,55.64,12910.0
2017-09-05 13:40:00,55.63,55.84,55.63,55.79,26972.0,55.63,55.84,55.63,55.79,26972.0
2017-09-05 13:50:00,55.82,56.09,55.79,56.09,32388.0,55.82,56.09,55.79,56.09,32388.0
2017-09-05 14:00:00,56.08,56.22,56.0,56.04,49138.0,56.08,56.22,56.0,56.04,49138.0
2017-09-05 14:10:00,56.04,56.06,55.91,56.03,39806.0,56.04,56.06,55.91,56.03,39806.0
2017-09-05 14:20:00,56.04,56.27,56.02,56.27,29704.0,56.04,56.27,56.02,56.27,29704.0
2017-09-05 14:30:00,56.27,56.34,56.22,56.29,23313.0,56.27,56.34,56.22,56.29,23313.0
2017-09-05 14:40:00,56.28,56.53,56.09,56.52,174802.0,56.28,56.53,56.09,56.52,174802.0
2017-09-05 14:50:00,56.51,56.58,56.4,56.48,146140.0,56.51,56.58,56.4,56.48,146140.0
2017-09-05 15:00:00,56.47,56.54,56.38,56.48,38030.0,56.47,56.54,56.38,56.48,38030.0
2017-09-05 15:10:00,56.48,56.58,56.44,56.44,58157.0,56.48,56.58,56.44,56.44,58157.0
2017-09-05 15:20:00,56.43,56.58,56.35,56.58,52654.0,56.43,56.58,56.35,56.58,52654.0
2017-09-05 15:30:00,56.56,56.61,56.42,56.44,60833.0,56.56,56.61,56.42,56.44,60833.0
2017-09-05 15:40:00,56.43,56.55,56.41,56.54,103195.0,56.43,56.55,56.41,56.54,103195.0
2017-09-05 15:50:00,56.54,56.75,56.53,56.69,280626.0,56.54,56.75,56.53,56.69,280626.0
2017-09-06 09:30:00,56.53,56.62,55.94,56.22,101072.0,56.53,56.62,55.94,56.22,101072.0
2017-09-06 09:40:00,56.25,56.36,56.05,56.27,29007.0,56.25,56.36,56.05,56.27,29007.0
2017-09-06 09:50:00,56.3,56.37,56.06,56.24,37387.0,56.3,56.37,56.06,56.24,37387.0
2017-09-06 10:00:00,56.23,56.45,56.1,56.11,18159.0,56.23,56.45,56.1,56.11,18159.0
2017-09-06 10:10:00,56.17,56.2,55.95,56.05,26840.0,56.17,56.2,55.95,56.05,26840.0
2017-09-06 10:20:00,56.01,56.11,55.91,56.07,27435.0,56.01,56.11,55.91,56.07,27435.0
2017-09-06 10:30:00,56.05,56.22,56.03,56.09,17240.0,56.05,56.22,56.03,56.09,17240.0
2017-09-06 10:40:00,56.13,56.15,55.99,56.09,30313.0,56.13,56.15,55.99,56.09,30313.0
2017-09-06 10:50:00,56.06,56.32,56.06,56.31,24230.0,56.06,56.32,56.06,56.31,24230.0
2017-09-06 11:00:00,56.31,56.34,56.22,56.25,23870.0,56.31,56.34,56.22,56.25,23870.0
2017-09-06 11:10:00,56.25,56.3,56.21,56.26,29234.0,56.25,56.3,56.21,56.26,29234.0
2017-09-06 11:20:00,56.26,56.28,56.13,56.16,20321.0,56.26,56.28,56.13,56.16,20321.0
2017-09-06 11:30:00,56.15,56.26,56.08,56.26,10748.0,56.15,56.26,56.08,56.26,10748.0
2017-09-06 11:40:00,56.23,56.25,56.15,56.15,25074.0,56.23,56.25,56.15,56.15,25074.0
2017-09-06 11:50:00,56.19,56.25,56.14,56.24,18146.0,56.19,56.25,56.14,56.24,18146.0
2017-09-06 12:00:00,56.24,56.43,56.24,56.34,28558.0,56.24,56.43,56.24,56.34,28558.0
2017-09-06 12:10:00,56.34,56.4,56.29,56.35,15623.0,56.34,56.4,56.29,56.35,15623.0
2017-09-06 12:20:00,56.34,56.34,56.23,56.25,19440.0,56.34,56.34,56.23,56.25,19440.0
2017-09-06 12:30:00,56.26,56.38,56.22,56.38,41527.0,56.26,56.38,56.22,56.38,41527.0
2017-09-06 12:40:00,56.37,56.42,56.36,56.4,24165.0,56.37,56.42,56.36,56.4,24165.0
2017-09-06 12:50:00,56.4,56.5,56.4,56.46,34649.0,56.4,56.5,56.4,56.46,34649.0
2017-09-06 13:00:00,56.46,56.51,56.45,56.48,16712.0,56.46,56.51,56.45,56.48,16712.0
2017-09-06 13:10:00,56.48,56.52,56.28,56.33,52435.0,56.48,56.52,56.28,56.33,52435.0
2017-09-06 13:20:00,56.33,56.51,56.33,56.47,24065.0,56.33,56.51,56.33,56.47,24065.0
2017-09-06 13:30:00,56.51,56.54,56.42,56.51,23397.0,56.51,56.54,56.42,56.51,23397.0
2017-09-06 13:40:00,56.52,56.61,56.44,56.61,26490.0,56.52,56.61,56.44,56.61,26490.0
2017-09-06 13:50:00,56.6,56.78,56.6,56.78,25106.0,56.6,56.78,56.6,56.78,25106.0
2017-09-06 14:00:00,56.75,56.91,56.75,56.81,35859.0,56.75,56.91,56.75,56.81,35859.0
2017-09-06 14:10:00,56.82,56.94,56.82,56.87,35860.0,56.82,56.94,56.82,56.87,35860.0
2017-09-06 14:20:00,56.87,56.98,56.86,56.89,40720.0,56.87,56.98,56.86,56.89,40720.0
2017-09-06 14:30:00,56.88,56.97,56.8,56.95,24945.0,56.88,56.97,56.8,56.95,24945.0
2017-09-06 14:40:00,56.97,57.06,56.88,56.88,50581.0,56.97,57.06,56.88,56.88,50581.0
2017-09-06 14:50:00,56.86,57.05,56.86,56.98,31087.0,56.86,57.05,56.86,56.98,31087.0
2017-09-06 15:00:00,56.97,56.98,56.87,56.96,31834.0,56.97,56.98,56.87,56.96,31834.0
2017-09-06 15:10:00,56.95,57.01,56.91,56.96,28146.0,56.95,57.01,56.91,56.96,28146.0
2017-09-06 15:20:00,56.95,57.11,56.94,57.1,63690.0,56.95,57.11,56.94,57.1,63690.0
2017-09-06 15:30:00,57.09,57.1,57.0,57.01,65023.0,57.09,57.1,57.0,57.01,65023.0
2017-09-06 15:40:00,57.02,57.05,56.87,57.0,107028.0,57.02,57.05,56.87,57.0,107028.0
2017-09-06 15:50:00,57.05,57.17,57.0,57.12,254745.0,57.05,57.17,57.0,57.12,254745.0
2017-09-07 09:30:00,57.0,57.43,56.91,57.19,41858.0,57.0,57.43,56.91,57.19,41858.0
2017-09-07 09:40:00,57.14,57.33,56.86,56.86,22019.0,57.14,57.33,56.86,56.86,22019.0
2017-09-07 09:50:00,56.84,57.01,56.78,56.96,28848.0,56.84,57.01,56.78,56.96,28848.0
2017-09-07 10:00:00,56.96,56.96,56.69,56.82,33848.0,56.96,56.96,56.69,56.82,33848.0
2017-09-07 10:10:00,56.8,56.82,56.67,56.73,45165.0,56.8,56.82,56.67,56.73,45165.0
2017-09-07 10:20:00,56.73,56.9,56.53,56.55,45505.0,56.73,56.9,56.53,56.55,45505.0
2017-09-07 10:30:00,56.55,56.87,56.36,56.79,42149.0,56.55,56.87,56.36,56.79,42149.0
2017-09-07 10:40:00,56.8,56.99,56.8,56.9,24578.0,56.8,56.99,56.8,56.9,24578.0
2017-09-07 10:50:00,56.89,56.98,56.88,56.9,22263.0,56.89,56.98,56.88,56.9,22263.0
2017-09-07 11:00:00,56.91,56.94,56.88,56.89,32188.0,56.91,56.94,56.88,56.89,32188.0
2017-09-07 11:10:00,56.9,56.98,56.6,56.6,60455.0,56.9,56.98,56.6,56.6,60455.0
2017-09-07 11:20:00,56.57,56.6,56.4,56.43,24044.0,56.57,56.6,56.4,56.43,24044.0
2017-09-07 11:30:00,56.43,56.71,56.34,56.7,30080.0,56.43,56.71,56.34,56.7,30080.0
2017-09-07 11:40:00,56.68,56.8,56.44,56.44,45670.0,56.68,56.8,56.44,56.44,45670.0
2017-09-07 11:50:00,56.44,56.53,56.4,56.44,21861.0,56.44,56.53,56.4,56.44,21861.0
2017-09-07 12:00:00,56.44,56.44,56.26,56.31,24748.0,56.44,56.44,56.26,56.31,24748.0
2017-09-07 12:10:00,56.31,56.34,56.2,56.23,22594.0,56.31,56.34,56.2,56.23,22594.0
2017-09-07 12:20:00,56.25,56.26,56.15,56.15,26351.0,56.25,56.26,56.15,56.15,26351.0
2017-09-07 12:30:00,56.17,56.39,56.17,56.33,24331.0,56.17,56.39,56.17,56.33,24331.0
2017-09-07 12:40:00,56.32,56.4,56.27,56.3,15076.0,56.32,56.4,56.27,56.3,15076.0
2017-09-07 12:50:00,56.32,56.32,56.23,56.3,22351.0,56.32,56.32,56.23,56.3,22351.0
2017-09-07 13:00:00,56.28,56.28,56.18,56.2,16740.0,56.28,56.28,56.18,56.2,16740.0
2017-09-07 13:10:00,56.2,56.24,56.09,56.14,21168.0,56.2,56.24,56.09,56.14,21168.0
2017-09-07 13:20:00,56.13,56.18,56.05,56.18,19683.0,56.13,56.18,56.05,56.18,19683.0
2017-09-07 13:30:00,56.19,56.19,55.99,56.03,23643.0,56.19,56.19,55.99,56.03,23643.0
2017-09-07 13:40:00,56.03,56.03,55.94,55.97,17669.0,56.03,56.03,55.94,55.97,17669.0
2017-09-07 13:50:00,55.98,56.0,55.89,55.92,21456.0,55.98,56.0,55.89,55.92,21456.0
2017-09-07 14:00:00,55.92,55.96,55.89,55.94,16631.0,55.92,55.96,55.89,55.94,16631.0
2017-09-07 14:10:00,55.94,55.94,55.78,55.78,34745.0,55.94,55.94,55.78,55.78,34745.0
2017-09-07 14:20:00,55.82,55.9,55.77,55.9,32874.0,55.82,55.9,55.77,55.9,32874.0
2017-09-07 14:30:00,55.9,55.91,55.85,55.88,23224.0,55.9,55.91,55.85,55.88,23224.0
2017-09-07 14:40:00,55.89,55.95,55.87,55.91,19224.0,55.89,55.95,55.87,55.91,19224.0
2017-09-07 14:50:00,55.91,56.02,55.9,56.0,29551.0,55.91,56.02,55.9,56.0,29551.0
2017-09-07 15:00:00,56.0,56.02,55.92,55.97,24669.0,56.0,56.02,55.92,55.97,24669.0
2017-09-07 15:10:00,55.97,56.01,55.93,55.96,39514.0,55.97,56.01,55.93,55.96,39514.0
2017-09-07 15:20:00,55.96,55.99,55.9,55.9,31331.0,55.96,55.99,55.9,55.9,31331.0
2017-09-07 15:30:00,55.91,55.92,55.79,55.81,42862.0,55.91,55.92,55.79,55.81,42862.0
2017-09-07 15:40:00,55.82,55.94,55.79,55.9,75645.0,55.82,55.94,55.79,55.9,75645.0
2017-09-07 15:50:00,55.9,55.9,55.79,55.86,80462.0,55.9,55.9,55.79,55.86,80462.0
2017-09-08 09:30:00,55.84,56.98,55.45,55.56,46569.0,55.84,56.98,55.45,55.56,46569.0
2017-09-08 09:40:00,55.54,55.7,55.3,55.36,21887.0,55.54,55.7,55.3,55.36,21887.0
2017-09-08 09:50:00,55.38,55.4,55.04,55.18,39806.0,55.38,55.4,55.04,55.18,39806.0
2017-09-08 10:00:00,55.18,55.37,55.09,55.32,40492.0,55.18,55.37,55.09,55.32,40492.0
2017-09-08 10:10:00,55.26,55.27,55.01,55.17,30698.0,55.26,55.27,55.01,55.17,30698.0
2017-09-08 10:20:00,55.16,55.3,55.1,55.22,20596.0,55.16,55.3,55.1,55.22,20596.0
2017-09-08 10:30:00,55.2,55.27,55.15,55.16,15500.0,55.2,55.27,55.15,55.16,15500.0
2017-09-08 10:40:00,55.16,55.25,55.11,55.17,28499.0,55.16,55.25,55.11,55.17,28499.0
2017-09-08 10:50:00,55.18,55.32,55.15,55.16,20650.0,55.18,55.32,55.15,55.16,20650.0
2017-09-08 11:00:00,55.15,55.26,55.14,55.21,24558.0,55.15,55.26,55.14,55.21,24558.0
2017-09-08 11:10:00,55.22,55.24,55.15,55.15,20726.0,55.22,55.24,55.15,55.15,20726.0
2017-09-08 11:20:00,55.18,55.57,55.17,55.54,28838.0,55.18,55.57,55.17,55.54,28838.0
2017-09-08 11:30:00,55.52,55.53,55.35,55.36,17294.0,55.52,55.53,55.35,55.36,17294.0
2017-09-08 11:40:00,55.36,55.57,55.36,55.52,15837.0,55.36,55.57,55.36,55.52,15837.0
2017-09-08 11:50:00,55.51,55.59,55.51,55.55,7816.0,55.51,55.59,55.51,55.55,7816.0
2017-09-08 12:00:00,55.54,55.64,55.54,55.61,9157.0,55.54,55.64,55.54,55.61,9157.0
2017-09-08 12:10:00,55.6,55.61,55.46,55.47,20653.0,55.6,55.61,55.46,55.47,20653.0
2017-09-08 12:20:00,55.48,55.51,55.46,55.5,15601.0,55.48,55.51,55.46,55.5,15601.0
2017-09-08 12:30:00,55.51,55.53,55.49,55.51,27029.0,55.51,55.53,55.49,55.51,27029.0
2017-09-08 12:40:00,55.5,55.64,55.47,55.56,43553.0,55.5,55.64,55.47,55.56,43553.0
2017-09-08 12:50:00,55.55,55.63,55.52,55.54,12111.0,55.55,55.63,55.52,55.54,12111.0
2017-09-08 13:00:00,55.55,55.61,55.51,55.51,11567.0,55.55,55.61,55.51,55.51,11567.0
2017-09-08 13:10:00,55.53,55.53,55.47,55.5,10551.0,55.53,55.53,55.47,55.5,10551.0
2017-09-08 13:20:00,55.48,55.48,55.36,55.39,17639.0,55.48,55.48,55.36,55.39,17639.0
2017-09-08 13:30:00,55.39,55.39,55.28,55.31,21263.0,55.39,55.39,55.28,55.31,21263.0
2017-09-08 13:40:00,55.31,55.4,55.31,55.4,17884.0,55.31,55.4,55.31,55.4,17884.0
2017-09-08 13:50:00,55.37,55.4,55.35,55.37,15466.0,55.37,55.4,55.35,55.37,15466.0
2017-09-08 14:00:00,55.36,55.37,55.31,55.33,19486.0,55.36,55.37,55.31,55.33,19486.0
2017-09-08 14:10:00,55.33,55.34,55.11,55.12,44144.0,55.33,55.34,55.11,55.12,44144.0
2017-09-08 14:20:00,55.13,55.32,55.12,55.29,58392.0,55.13,55.32,55.12,55.29,58392.0
2017-09-08 14:30:00,55.28,55.3,55.24,55.26,23629.0,55.28,55.3,55.24,55.26,23629.0
2017-09-08 14:40:00,55.26,55.26,55.11,55.12,25292.0,55.26,55.26,55.11,55.12,25292.0
2017-09-08 14:50:00,55.11,55.17,55.09,55.15,36982.0,55.11,55.17,55.09,55.15,36982.0
2017-09-08 15:00:00,55.15,55.29,55.15,55.22,35785.0,55.15,55.29,55.15,55.22,35785.0
2017-09-08 15:10:00,55.23,55.29,55.16,55.22,27956.0,55.23,55.29,55.16,55.22,27956.0
2017-09-08 15:20:00,55.22,55.25,55.18,55.2,19987.0,55.22,55.25,55.18,55.2,19987.0
2017-09-08 15:30:00,55.2,55.26,55.14,55.25,36599.0,55.2,55.26,55.14,55.25,36599.0
2017-09-08 15:40:00,55.25,55.26,55.22,55.23,51744.0,55.25,55.26,55.22,55.23,51744.0
2017-09-08 15:50:00,55.23,55.23,55.09,55.12,132343.0,55.23,55.23,55.09,55.12,132343.0
2017-09-11 09:30:00,56.19,58.2,56.0,56.96,232409.0,56.19,58.2,56.0,56.96,232409.0
2017-09-11 09:40:00,57.02,57.02,56.54,56.58,84891.0,57.02,57.02,56.54,56.58,84891.0
2017-09-11 09:50:00,56.61,56.94,56.61,56.74,57593.0,56.61,56.94,56.61,56.74,57593.0
2017-09-11 10:00:00,56.77,57.24,56.76,57.2,109638.0,56.77,57.24,56.76,57.2,109638.0
2017-09-11 10:10:00,57.18,57.33,56.99,57.01,59201.0,57.18,57.33,56.99,57.01,59201.0
2017-09-11 10:20:00,57.0,57.01,56.67,56.74,47831.0,57.0,57.01,56.67,56.74,47831.0
2017-09-11 10:30:00,56.75,56.78,56.5,56.55,36867.0,56.75,56.78,56.5,56.55,36867.0
2017-09-11 10:40:00,56.59,56.68,56.4,56.41,31908.0,56.59,56.68,56.4,56.41,31908.0
2017-09-11 10:50:00,56.43,56.75,56.42,56.75,54318.0,56.43,56.75,56.42,56.75,54318.0
2017-09-11 11:00:00,56.74,56.8,56.59,56.71,66447.0,56.74,56.8,56.59,56.71,66447.0
2017-09-11 11:10:00,56.71,56.92,56.69,56.8,33047.0,56.71,56.92,56.69,56.8,33047.0
2017-09-11 11:20:00,56.8,56.85,56.56,56.75,41927.0,56.8,56.85,56.56,56.75,41927.0
2017-09-11 11:30:00,56.7,56.79,56.54,56.57,29062.0,56.7,56.79,56.54,56.57,29062.0
2017-09-11 11:40:00,56.57,56.71,56.51,56.61,26664.0,56.57,56.71,56.51,56.61,26664.0
2017-09-11 11:50:00,56.61,56.62,56.47,56.55,21782.0,56.61,56.62,56.47,56.55,21782.0
2017-09-11 12:00:00,56.57,56.64,56.51,56.57,42197.0,56.57,56.64,56.51,56.57,42197.0
2017-09-11 12:10:00,56.57,56.61,56.5,56.6,22960.0,56.57,56.61,56.5,56.6,22960.0
2017-09-11 12:20:00,56.58,56.72,56.57,56.69,27080.0,56.58,56.72,56.57,56.69,27080.0
2017-09-11 12:30:00,56.69,56.82,56.63,56.76,56178.0,56.69,56.82,56.63,56.76,56178.0
2017-09-11 12:40:00,56.74,56.88,56.74,56.78,20133.0,56.74,56.88,56.74,56.78,20133.0
2017-09-11 12:50:00,56.78,56.8,56.74,56.78,21353.0,56.78,56.8,56.74,56.78,21353.0
2017-09-11 13:00:00,56.75,56.81,56.74,56.78,24921.0,56.75,56.81,56.74,56.78,24921.0
2017-09-11 13:10:00,56.78,56.91,56.75,56.91,27869.0,56.78,56.91,56.75,56.91,27869.0
2017-09-11 13:20:00,56.9,56.92,56.76,56.88,23553.0,56.9,56.92,56.76,56.88,23553.0
2017-09-11 13:30:00,56.88,56.95,56.82,56.93,73481.0,56.88,56.95,56.82,56.93,73481.0
2017-09-11 13:40:00,56.91,56.99,56.88,56.94,126097.0,56.91,56.99,56.88,56.94,126097.0
2017-09-11 13:50:00,56.93,56.99,56.88,56.94,23367.0,56.93,56.99,56.88,56.94,23367.0
2017-09-11 14:00:00,56.94,57.11,56.93,57.1,29136.0,56.94,57.11,56.93,57.1,29136.0
2017-09-11 14:10:00,57.09,57.1,56.93,56.94,28879.0,57.09,57.1,56.93,56.94,28879.0
2017-09-11 14:20:00,56.94,56.99,56.89,56.93,28762.0,56.94,56.99,56.89,56.93,28762.0
2017-09-11 14:30:00,56.92,56.99,56.85,56.97,28085.0,56.92,56.99,56.85,56.97,28085.0
2017-09-11 14:40:00,56.97,56.97,56.85,56.93,32915.0,56.97,56.97,56.85,56.93,32915.0
2017-09-11 14:50:00,56.91,56.95,56.83,56.85,27936.0,56.91,56.95,56.83,56.85,27936.0
2017-09-11 15:00:00,56.85,56.88,56.69,56.69,62333.0,56.85,56.88,56.69,56.69,62333.0
2017-09-11 15:10:00,56.7,56.81,56.65,56.67,47131.0,56.7,56.81,56.65,56.67,47131.0
2017-09-11 15:20:00,56.67,56.79,56.63,56.68,81341.0,56.67,56.79,56.63,56.68,81341.0
2017-09-11 15:30:00,56.68,56.69,56.53,56.63,60256.0,56.68,56.69,56.53,56.63,60256.0
2017-09-11 15:40:00,56.61,56.63,56.5,56.5,72417.0,56.61,56.63,56.5,56.5,72417.0
2017-09-11 15:50:00,56.51,56.65,56.5,56.65,174267.0,56.51,56.65,56.5,56.65,174267.0
2017-09-12 09:30:00,56.92,57.0,56.78,56.83,26923.0,56.92,57.0,56.78,56.83,26923.0
2017-09-12 09:40:00,56.86,56.95,56.72,56.95,14014.0,56.86,56.95,56.72,56.95,14014.0
2017-09-12 09:50:00,56.95,56.95,56.74,56.92,13624.0,56.95,56.95,56.74,56.92,13624.0
2017-09-12 10:00:00,56.94,56.97,56.6,56.66,15902.0,56.94,56.97,56.6,56.66,15902.0
2017-09-12 10:10:00,56.69,56.87,56.69,56.72,18379.0,56.69,56.87,56.69,56.72,18379.0
2017-09-12 10:20:00,56.76,56.78,56.64,56.77,11549.0,56.76,56.78,56.64,56.77,11549.0
2017-09-12 10:30:00,56.76,56.84,56.71,56.82,13400.0,56.76,56.84,56.71,56.82,13400.0
2017-09-12 10:40:00,56.82,56.84,56.73,56.76,17502.0,56.82,56.84,56.73,56.76,17502.0
2017-09-12 10:50:00,56.77,56.86,56.69,56.71,11094.0,56.77,56.86,56.69,56.71,11094.0
2017-09-12 11:00:00,56.68,56.75,56.62,56.62,7605.0,56.68,56.75,56.62,56.62,7605.0
2017-09-12 11:10:00,56.63,56.63,56.55,56.57,8310.0,56.63,56.63,56.55,56.57,8310.0
2017-09-12 11:20:00,56.61,56.63,56.52,56.52,10154.0,56.61,56.63,56.52,56.52,10154.0
2017-09-12 11:30:00,56.51,56.52,56.41,56.44,9559.0,56.51,56.52,56.41,56.44,9559.0
2017-09-12 11:40:00,56.43,56.54,56.42,56.48,7010.0,56.43,56.54,56.42,56.48,7010.0
2017-09-12 11:50:00,56.48,56.55,56.46,56.52,6598.0,56.48,56.55,56.46,56.52,6598.0
2017-09-12 12:00:00,56.53,56.55,56.43,56.52,16205.0,56.53,56.55,56.43,56.52,16205.0
2017-09-12 12:10:00,56.51,56.6,56.5,56.6,4354.0,56.51,56.6,56.5,56.6,4354.0
2017-09-12 12:20:00,56.58,56.7,56.58,56.64,3528.0,56.58,56.7,56.58,56.64,3528.0
2017-09-12 12:30:00,56.7,56.75,56.68,56.72,7615.0,56.7,56.75,56.68,56.72,7615.0
2017-09-12 12:40:00,56.7,56.81,56.7,56.73,17562.0,56.7,56.81,56.7,56.73,17562.0
2017-09-12 12:50:00,56.73,56.77,56.7,56.7,5177.0,56.73,56.77,56.7,56.7,5177.0
2017-09-12 13:00:00,56.74,56.75,56.69,56.73,16377.0,56.74,56.75,56.69,56.73,16377.0
2017-09-12 13:10:00,56.75,56.77,56.74,56.77,7339.0,56.75,56.77,56.74,56.77,7339.0
2017-09-12 13:20:00,56.77,56.89,56.76,56.89,17338.0,56.77,56.89,56.76,56.89,17338.0
2017-09-12 13:30:00,56.87,56.88,56.79,56.84,9164.0,56.87,56.88,56.79,56.84,9164.0
2017-09-12 13:40:00,56.84,56.86,56.84,56.86,5440.0,56.84,56.86,56.84,56.86,5440.0
2017-09-12 13:50:00,56.86,56.89,56.81,56.85,14282.0,56.86,56.89,56.81,56.85,14282.0
2017-09-12 14:00:00,56.85,56.9,56.84,56.89,10975.0,56.85,56.9,56.84,56.89,10975.0
2017-09-12 14:10:00,56.88,56.91,56.86,56.88,10945.0,56.88,56.91,56.86,56.88,10945.0
2017-09-12 14:20:00,56.88,56.9,56.84,56.88,10601.0,56.88,56.9,56.84,56.88,10601.0
2017-09-12 14:30:00,56.87,56.91,56.84,56.9,18651.0,56.87,56.91,56.84,56.9,18651.0
2017-09-12 14:40:00,56.9,56.96,56.85,56.95,15926.0,56.9,56.96,56.85,56.95,15926.0
2017-09-12 14:50:00,56.94,57.04,56.91,57.02,18526.0,56.94,57.04,56.91,57.02,18526.0
2017-09-12 15:00:00,57.02,57.02,56.91,57.0,15577.0,57.02,57.02,56.91,57.0,15577.0
2017-09-12 15:10:00,57.01,57.03,56.97,57.03,20595.0,57.01,57.03,56.97,57.03,20595.0
2017-09-12 15:20:00,57.03,57.09,57.02,57.08,21088.0,57.03,57.09,57.02,57.08,21088.0
2017-09-12 15:30:00,57.08,57.16,57.07,57.1,31625.0,57.08,57.16,57.07,57.1,31625.0
2017-09-12 15:40:00,57.1,57.13,57.06,57.07,58728.0,57.1,57.13,57.06,57.07,58728.0
2017-09-12 15:50:00,57.08,57.22,57.05,57.21,194577.0,57.08,57.22,57.05,57.21,194577.0
2017-09-13 09:30:00,56.94,57.2,56.88,57.01,35959.0,56.94,57.2,56.88,57.01,35959.0
2017-09-13 09:40:00,57.03,57.04,56.75,57.04,33429.0,57.03,57.04,56.75,57.04,33429.0
2017-09-13 09:50:00,57.05,57.12,56.97,57.01,29652.0,57.05,57.12,56.97,57.01,29652.0
2017-09-13 10:00:00,57.0,57.23,56.93,57.23,26114.0,57.0,57.23,56.93,57.23,26114.0
2017-09-13 10:10:00,57.24,57.42,57.21,57.37,27121.0,57.24,57.42,57.21,57.37,27121.0
2017-09-13 10:20:00,57.37,57.48,57.34,57.43,14029.0,57.37,57.48,57.34,57.43,14029.0
2017-09-13 10:30:00,57.43,57.55,57.42,57.54,17374.0,57.43,57.55,57.42,57.54,17374.0
2017-09-13 10:40:00,57.54,57.57,57.35,57.35,15221.0,57.54,57.57,57.35,57.35,15221.0
2017-09-13 10:50:00,57.38,57.53,57.36,57.48,24491.0,57.38,57.53,57.36,57.48,24491.0
2017-09-13 11:00:00,57.48,57.48,57.3,57.4,14574.0,57.48,57.48,57.3,57.4,14574.0
2017-09-13 11:10:00,57.4,57.43,57.27,57.3,11631.0,57.4,57.43,57.27,57.3,11631.0
2017-09-13 11:20:00,57.3,57.4,57.28,57.36,17403.0,57.3,57.4,57.28,57.36,17403.0
2017-09-13 11:30:00,57.35,57.38,57.24,57.27,14300.0,57.35,57.38,57.24,57.27,14300.0
2017-09-13 11:40:00,57.29,57.6,57.29,57.51,61970.0,57.29,57.6,57.29,57.51,61970.0
2017-09-13 11:50:00,57.51,57.54,57.38,57.54,14085.0,57.51,57.54,57.38,57.54,14085.0
2017-09-13 12:00:00,57.52,57.66,57.48,57.65,15943.0,57.52,57.66,57.48,57.65,15943.0
2017-09-13 12:10:00,57.62,57.62,57.52,57.6,17063.0,57.62,57.62,57.52,57.6,17063.0
2017-09-13 12:20:00,57.6,57.65,57.58,57.62,18004.0,57.6,57.65,57.58,57.62,18004.0
2017-09-13 12:30:00,57.61,57.68,57.6,57.65,11392.0,57.61,57.68,57.6,57.65,11392.0
2017-09-13 12:40:00,57.64,57.68,57.63,57.64,18731.0,57.64,57.68,57.63,57.64,18731.0
2017-09-13 12:50:00,57.62,57.66,57.6,57.64,12005.0,57.62,57.66,57.6,57.64,12005.0
2017-09-13 13:00:00,57.66,57.66,57.51,57.55,11748.0,57.66,57.66,57.51,57.55,11748.0
2017-09-13 13:10:00,57.56,57.63,57.51,57.63,10891.0,57.56,57.63,57.51,57.63,10891.0
2017-09-13 13:20:00,57.62,57.68,57.57,57.62,12297.0,57.62,57.68,57.57,57.62,12297.0
2017-09-13 13:30:00,57.63,57.64,57.55,57.55,14840.0,57.63,57.64,57.55,57.55,14840.0
2017-09-13 13:40:00,57.51,57.56,57.45,57.52,17353.0,57.51,57.56,57.45,57.52,17353.0
2017-09-13 13:50:00,57.54,57.64,57.53,57.61,14446.0,57.54,57.64,57.53,57.61,14446.0
2017-09-13 14:00:00,57.6,57.66,57.58,57.61,17461.0,57.6,57.66,57.58,57.61,17461.0
2017-09-13 14:10:00,57.61,57.72,57.59,57.6,18595.0,57.61,57.72,57.59,57.6,18595.0
2017-09-13 14:20:00,57.61,57.67,57.56,57.64,22872.0,57.61,57.67,57.56,57.64,22872.0
2017-09-13 14:30:00,57.64,57.75,57.64,57.75,20915.0,57.64,57.75,57.64,57.75,20915.0
2017-09-13 14:40:00,57.76,57.83,57.74,57.74,19960.0,57.76,57.83,57.74,57.74,19960.0
2017-09-13 14:50:00,57.75,57.8,57.71,57.8,20041.0,57.75,57.8,57.71,57.8,20041.0
2017-09-13 15:00:00,57.8,57.8,57.72,57.72,26747.0,57.8,57.8,57.72,57.72,26747.0
2017-09-13 15:10:00,57.72,57.76,57.67,57.73,18341.0,57.72,57.76,57.67,57.73,18341.0
2017-09-13 15:20:00,57.73,57.78,57.73,57.76,19216.0,57.73,57.78,57.73,57.76,19216.0
2017-09-13 15:30:00,57.76,57.84,57.74,57.76,44659.0,57.76,57.84,57.74,57.76,44659.0
2017-09-13 15:40:00,57.75,57.83,57.75,57.79,43603.0,57.75,57.83,57.75,57.79,43603.0
2017-09-13 15:50:00,57.8,57.82,57.72,57.8,144133.0,57.8,57.82,57.72,57.8,144133.0
2017-09-14 09:30:00,57.35,57.75,57.29,57.39,12579.0,57.35,57.75,57.29,57.39,12579.0
2017-09-14 09:40:00,57.36,57.56,57.25,57.46,14103.0,57.36,57.56,57.25,57.46,14103.0
2017-09-14 09:50:00,57.5,57.66,57.49,57.64,20338.0,57.5,57.66,57.49,57.64,20338.0
2017-09-14 10:00:00,57.65,57.74,57.58,57.63,8501.0,57.65,57.74,57.58,57.63,8501.0
2017-09-14 10:10:00,57.66,57.72,57.58,57.71,7120.0,57.66,57.72,57.58,57.71,7120.0
2017-09-14 10:20:00,57.72,57.86,57.66,57.82,34461.0,57.72,57.86,57.66,57.82,34461.0
2017-09-14 10:30:00,57.82,57.94,57.77,57.89,13937.0,57.82,57.94,57.77,57.89,13937.0
2017-09-14 10:40:00,57.88,58.07,57.85,58.01,18788.0,57.88,58.07,57.85,58.01,18788.0
2017-09-14 10:50:00,57.97,58.1,57.95,58.09,39039.0,57.97,58.1,57.95,58.09,39039.0
2017-09-14 11:00:00,58.09,58.17,58.07,58.13,24963.0,58.09,58.17,58.07,58.13,24963.0
2017-09-14 11:10:00,58.13,58.13,57.99,58.01,58000.0,58.13,58.13,57.99,58.01,58000.0
2017-09-14 11:20:00,58.01,58.14,58.0,58.14,15796.0,58.01,58.14,58.0,58.14,15796.0
2017-09-14 11:30:00,58.1,58.25,58.1,58.23,12809.0,58.1,58.25,58.1,58.23,12809.0
2017-09-14 11:40:00,58.23,58.34,58.21,58.34,31770.0,58.23,58.34,58.21,58.34,31770.0
2017-09-14 11:50:00,58.35,58.4,58.34,58.39,18125.0,58.35,58.4,58.34,58.39,18125.0
2017-09-14 12:00:00,58.38,58.48,58.36,58.43,51729.0,58.38,58.48,58.36,58.43,51729.0
2017-09-14 12:10:00,58.43,58.54,58.39,58.46,19481.0,58.43,58.54,58.39,58.46,19481.0
2017-09-14 12:20:00,58.44,58.55,58.42,58.53,23658.0,58.44,58.55,58.42,58.53,23658.0
2017-09-14 12:30:00,58.54,58.58,58.37,58.39,34787.0,58.54,58.58,58.37,58.39,34787.0
2017-09-14 12:40:00,58.39,58.42,58.22,58.42,29919.0,58.39,58.42,58.22,58.42,29919.0
2017-09-14 12:50:00,58.4,58.47,58.36,58.45,19616.0,58.4,58.47,58.36,58.45,19616.0
2017-09-14 13:00:00,58.45,58.48,58.37,58.37,28003.0,58.45,58.48,58.37,58.37,28003.0
2017-09-14 13:10:00,58.36,58.39,58.27,58.39,27734.0,58.36,58.39,58.27,58.39,27734.0
2017-09-14 13:20:00,58.38,58.4,58.34,58.34,16185.0,58.38,58.4,58.34,58.34,16185.0
2017-09-14 13:30:00,58.34,58.34,58.06,58.11,30554.0,58.34,58.34,58.06,58.11,30554.0
2017-09-14 13:40:00,58.11,58.27,58.1,58.13,33764.0,58.11,58.27,58.1,58.13,33764.0
2017-09-14 13:50:00,58.13,58.38,58.13,58.28,44386.0,58.13,58.38,58.13,58.28,44386.0
2017-09-14 14:00:00,58.27,58.27,58.16,58.19,18171.0,58.27,58.27,58.16,58.19,18171.0
2017-09-14 14:10:00,58.2,58.2,58.05,58.07,39260.0,58.2,58.2,58.05,58.07,39260.0
2017-09-14 14:20:00,58.08,58.12,58.03,58.03,11805.0,58.08,58.12,58.03,58.03,11805.0
2017-09-14 14:30:00,58.02,58.11,58.01,58.06,22101.0,58.02,58.11,58.01,58.06,22101.0
2017-09-14 14:40:00,58.02,58.03,57.89,57.94,13461.0,58.02,58.03,57.89,57.94,13461.0
2017-09-14 14:50:00,57.92,57.92,57.86,57.9,11034.0,57.92,57.92,57.86,57.9,11034.0
2017-09-14 15:00:00,57.88,57.93,57.88,57.91,11807.0,57.88,57.93,57.88,57.91,11807.0
2017-09-14 15:10:00,57.93,57.97,57.88,57.96,23324.0,57.93,57.97,57.88,57.96,23324.0
2017-09-14 15:20:00,57.96,57.97,57.81,57.83,18146.0,57.96,57.97,57.81,57.83,18146.0
2017-09-14 15:30:00,57.83,57.88,57.78,57.87,33625.0,57.83,57.88,57.78,57.87,33625.0
2017-09-14 15:40:00,57.87,57.87,57.75,57.77,34352.0,57.87,57.87,57.75,57.77,34352.0
2017-09-14 15:50:00,57.77,57.79,57.64,57.7,107417.0,57.77,57.79,57.64,57.7,107417.0
2017-09-15 09:30:00,56.55,56.65,56.11,56.5,370249.0,56.55,56.65,56.11,56.5,370249.0
2017-09-15 09:40:00,56.45,56.48,55.69,55.98,100544.0,56.45,56.48,55.69,55.98,100544.0
2017-09-15 09:50:00,56.01,56.02,55.63,55.81,140148.0,56.01,56.02,55.63,55.81,140148.0
2017-09-15 10:00:00,55.87,56.05,55.65,55.7,80958.0,55.87,56.05,55.65,55.7,80958.0
2017-09-15 10:10:00,55.7,55.71,55.28,55.37,145675.0,55.7,55.71,55.28,55.37,145675.0
2017-09-15 10:20:00,55.37,55.7,55.37,55.52,154335.0,55.37,55.7,55.37,55.52,154335.0
2017-09-15 10:30:00,55.5,55.84,55.45,55.77,63806.0,55.5,55.84,55.45,55.77,63806.0
2017-09-15 10:40:00,55.8,55.99,55.69,55.97,68716.0,55.8,55.99,55.69,55.97,68716.0
2017-09-15 10:50:00,55.97,56.3,55.94,56.21,130060.0,55.97,56.3,55.94,56.21,130060.0
2017-09-15 11:00:00,56.21,56.32,56.07,56.27,110790.0,56.21,56.32,56.07,56.27,110790.0
2017-09-15 11:10:00,56.27,56.41,56.13,56.41,52676.0,56.27,56.41,56.13,56.41,52676.0
2017-09-15 11:20:00,56.43,56.5,56.25,56.4,200804.0,56.43,56.5,56.25,56.4,200804.0
2017-09-15 11:30:00,56.4,56.54,56.29,56.45,117566.0,56.4,56.54,56.29,56.45,117566.0
2017-09-15 11:40:00,56.43,56.47,56.21,56.4,32992.0,56.43,56.47,56.21,56.4,32992.0
2017-09-15 11:50:00,56.38,56.51,56.35,56.47,38615.0,56.38,56.51,56.35,56.47,38615.0
2017-09-15 12:00:00,56.47,56.52,56.26,56.26,23757.0,56.47,56.52,56.26,56.26,23757.0
2017-09-15 12:10:00,56.26,56.34,56.26,56.34,19096.0,56.26,56.34,56.26,56.34,19096.0
2017-09-15 12:20:00,56.3,56.4,56.27,56.37,16460.0,56.3,56.4,56.27,56.37,16460.0
2017-09-15 12:30:00,56.36,56.49,56.19,56.24,67063.0,56.36,56.49,56.19,56.24,67063.0
2017-09-15 12:40:00,56.26,56.27,56.15,56.19,32758.0,56.26,56.27,56.15,56.19,32758.0
2017-09-15 12:50:00,56.15,56.19,56.05,56.15,34145.0,56.15,56.19,56.05,56.15,34145.0
2017-09-15 13:00:00,56.16,56.25,56.11,56.2,21576.0,56.16,56.25,56.11,56.2,21576.0
2017-09-15 13:10:00,56.2,56.23,56.14,56.19,19985.0,56.2,56.23,56.14,56.19,19985.0
2017-09-15 13:20:00,56.19,56.27,56.13,56.14,24599.0,56.19,56.27,56.13,56.14,24599.0
2017-09-15 13:30:00,56.15,56.15,56.06,56.1,24524.0,56.15,56.15,56.06,56.1,24524.0
2017-09-15 13:40:00,56.09,56.21,56.08,56.17,27131.0,56.09,56.21,56.08,56.17,27131.0
2017-09-15 13:50:00,56.19,56.25,56.12,56.17,32872.0,56.19,56.25,56.12,56.17,32872.0
2017-09-15 14:00:00,56.18,56.21,56.05,56.11,37730.0,56.18,56.21,56.05,56.11,37730.0
2017-09-15 14:10:00,56.12,56.23,56.1,56.21,35773.0,56.12,56.23,56.1,56.21,35773.0
2017-09-15 14:20:00,56.2,56.23,56.17,56.23,21935.0,56.2,56.23,56.17,56.23,21935.0
2017-09-15 14:30:00,56.23,56.42,56.18,56.19,41964.0,56.23,56.42,56.18,56.19,41964.0
2017-09-15 14:40:00,56.19,56.35,56.19,56.24,36263.0,56.19,56.35,56.19,56.24,36263.0
2017-09-15 14:50:00,56.27,56.3,56.18,56.23,26464.0,56.27,56.3,56.18,56.23,26464.0
2017-09-15 15:00:00,56.23,56.27,56.18,56.23,35403.0,56.23,56.27,56.18,56.23,35403.0
2017-09-15 15:10:00,56.25,56.28,56.21,56.26,40172.0,56.25,56.28,56.21,56.26,40172.0
2017-09-15 15:20:00,56.26,56.3,56.24,56.27,55425.0,56.26,56.3,56.24,56.27,55425.0
2017-09-15 15:30:00,56.28,56.37,56.22,56.31,77829.0,56.28,56.37,56.22,56.31,77829.0
2017-09-15 15:40:00,56.31,56.44,56.31,56.43,97286.0,56.31,56.44,56.31,56.43,97286.0
2017-09-15 15:50:00,56.42,56.68,56.4,56.52,338832.0,56.42,56.68,56.4,56.52,338832.0
2017-09-18 09:30:00,56.7,56.96,56.44,56.89,45046.0,56.7,56.96,56.44,56.89,45046.0
2017-09-18 09:40:00,56.95,57.08,56.81,56.97,30421.0,56.95,57.08,56.81,56.97,30421.0
2017-09-18 09:50:00,56.94,57.07,56.86,56.96,16923.0,56.94,57.07,56.86,56.96,16923.0
2017-09-18 10:00:00,56.96,57.04,56.86,56.94,31820.0,56.96,57.04,56.86,56.94,31820.0
2017-09-18 10:10:00,56.92,57.04,56.88,57.04,40861.0,56.92,57.04,56.88,57.04,40861.0
2017-09-18 10:20:00,57.03,57.1,56.98,57.06,15839.0,57.03,57.1,56.98,57.06,15839.0
2017-09-18 10:30:00,57.04,57.08,56.88,56.95,16060.0,57.04,57.08,56.88,56.95,16060.0
2017-09-18 10:40:00,56.98,57.07,56.94,57.03,32027.0,56.98,57.07,56.94,57.03,32027.0
2017-09-18 10:50:00,57.02,57.05,56.95,57.02,41608.0,57.02,57.05,56.95,57.02,41608.0
2017-09-18 11:00:00,57.02,57.21,57.02,57.15,50832.0,57.02,57.21,57.02,57.15,50832.0
2017-09-18 11:10:00,57.16,57.17,56.96,56.96,31498.0,57.16,57.17,56.96,56.96,31498.0
2017-09-18 11:20:00,56.98,57.04,56.91,56.93,17485.0,56.98,57.04,56.91,56.93,17485.0
2017-09-18 11:30:00,56.92,57.03,56.86,57.03,7644.0,56.92,57.03,56.86,57.03,7644.0
2017-09-18 11:40:00,57.04,57.07,56.94,56.97,13022.0,57.04,57.07,56.94,56.97,13022.0
2017-09-18 11:50:00,56.97,57.08,56.95,57.07,13561.0,56.97,57.08,56.95,57.07,13561.0
2017-09-18 12:00:00,57.07,57.09,56.99,57.03,14638.0,57.07,57.09,56.99,57.03,14638.0
2017-09-18 12:10:00,57.01,57.03,56.86,56.89,15541.0,57.01,57.03,56.86,56.89,15541.0
2017-09-18 12:20:00,56.91,56.91,56.8,56.8,26171.0,56.91,56.91,56.8,56.8,26171.0
2017-09-18 12:30:00,56.83,56.86,56.8,56.84,10622.0,56.83,56.86,56.8,56.84,10622.0
2017-09-18 12:40:00,56.8,56.82,56.65,56.68,18587.0,56.8,56.82,56.65,56.68,18587.0
2017-09-18 12:50:00,56.65,56.7,56.65,56.7,21062.0,56.65,56.7,56.65,56.7,21062.0
2017-09-18 13:00:00,56.7,56.75,56.65,56.74,16645.0,56.7,56.75,56.65,56.74,16645.0
2017-09-18 13:10:00,56.7,56.75,56.66,56.75,7599.0,56.7,56.75,56.66,56.75,7599.0
2017-09-18 13:20:00,56.77,56.84,56.76,56.83,17212.0,56.77,56.84,56.76,56.83,17212.0
2017-09-18 13:30:00,56.82,56.84,56.66,56.68,26365.0,56.82,56.84,56.66,56.68,26365.0
2017-09-18 13:40:00,56.67,56.76,56.65,56.66,17680.0,56.67,56.76,56.65,56.66,17680.0
2017-09-18 13:50:00,56.68,56.69,56.55,56.58,15599.0,56.68,56.69,56.55,56.58,15599.0
2017-09-18 14:00:00,56.57,56.62,56.54,56.57,27891.0,56.57,56.62,56.54,56.57,27891.0
2017-09-18 14:10:00,56.54,56.55,56.33,56.33,18206.0,56.54,56.55,56.33,56.33,18206.0
2017-09-18 14:20:00,56.31,56.41,56.28,56.41,49378.0,56.31,56.41,56.28,56.41,49378.0
2017-09-18 14:30:00,56.4,56.42,56.32,56.32,26860.0,56.4,56.42,56.32,56.32,26860.0
2017-09-18 14:40:00,56.34,56.38,56.29,56.33,15581.0,56.34,56.38,56.29,56.33,15581.0
2017-09-18 14:50:00,56.35,56.38,56.31,56.38,19463.0,56.35,56.38,56.31,56.38,19463.0
2017-09-18 15:00:00,56.39,56.47,56.39,56.44,18090.0,56.39,56.47,56.39,56.44,18090.0
2017-09-18 15:10:00,56.43,56.44,56.38,56.4,12411.0,56.43,56.44,56.38,56.4,12411.0
2017-09-18 15:20:00,56.4,56.41,56.36,56.37,19521.0,56.4,56.41,56.36,56.37,19521.0
2017-09-18 15:30:00,56.37,56.49,56.35,56.35,32239.0,56.37,56.49,56.35,56.35,32239.0
2017-09-18 15:40:00,56.36,56.42,56.31,56.34,57279.0,56.36,56.42,56.31,56.34,57279.0
2017-09-18 15:50:00,56.39,56.44,56.32,56.35,106831.0,56.39,56.44,56.32,56.35,106831.0
2017-09-19 09:30:00,56.27,56.27,55.3,55.48,81015.0,56.27,56.27,55.3,55.48,81015.0
2017-09-19 09:40:00,55.37,55.59,55.29,55.57,37282.0,55.37,55.59,55.29,55.57,37282.0
2017-09-19 09:50:00,55.51,55.91,55.49,55.8,36773.0,55.51,55.91,55.49,55.8,36773.0
2017-09-19 10:00:00,55.77,55.91,55.69,55.76,31794.0,55.77,55.91,55.69,55.76,31794.0
2017-09-19 10:10:00,55.77,55.86,55.6,55.61,30850.0,55.77,55.86,55.6,55.61,30850.0
2017-09-19 10:20:00,55.6,55.73,55.55,55.65,24858.0,55.6,55.73,55.55,55.65,24858.0
2017-09-19 10:30:00,55.66,55.67,55.46,55.52,27756.0,55.66,55.67,55.46,55.52,27756.0
2017-09-19 10:40:00,55.5,55.55,55.44,55.44,35034.0,55.5,55.55,55.44,55.44,35034.0
2017-09-19 10:50:00,55.43,55.55,55.4,55.54,43667.0,55.43,55.55,55.4,55.54,43667.0
2017-09-19 11:00:00,55.54,55.65,55.48,55.48,31065.0,55.54,55.65,55.48,55.48,31065.0
2017-09-19 11:10:00,55.48,55.53,55.4,55.46,28108.0,55.48,55.53,55.4,55.46,28108.0
2017-09-19 11:20:00,55.46,55.52,55.41,55.45,18840.0,55.46,55.52,55.41,55.45,18840.0
2017-09-19 11:30:00,55.43,55.51,55.38,55.46,22002.0,55.43,55.51,55.38,55.46,22002.0
2017-09-19 11:40:00,55.45,55.45,55.34,55.41,20053.0,55.45,55.45,55.34,55.41,20053.0
2017-09-19 11:50:00,55.39,55.41,55.3,55.38,17478.0,55.39,55.41,55.3,55.38,17478.0
2017-09-19 12:00:00,55.4,55.42,55.37,55.4,22658.0,55.4,55.42,55.37,55.4,22658.0
2017-09-19 12:10:00,55.39,55.42,55.35,55.35,15900.0,55.39,55.42,55.35,55.35,15900.0
2017-09-19 12:20:00,55.37,55.42,55.36,55.4,30880.0,55.37,55.42,55.36,55.4,30880.0
2017-09-19 12:30:00,55.4,55.6,55.39,55.58,31090.0,55.4,55.6,55.39,55.58,31090.0
2017-09-19 12:40:00,55.54,55.59,55.48,55.48,18567.0,55.54,55.59,55.48,55.48,18567.0
2017-09-19 12:50:00,55.49,55.55,55.48,55.5,14620.0,55.49,55.55,55.48,55.5,14620.0
2017-09-19 13:00:00,55.48,55.49,55.32,55.37,26209.0,55.48,55.49,55.32,55.37,26209.0
2017-09-19 13:10:00,55.38,55.43,55.34,55.34,13035.0,55.38,55.43,55.34,55.34,13035.0
2017-09-19 13:20:00,55.35,55.42,55.35,55.41,15352.0,55.35,55.42,55.35,55.41,15352.0
2017-09-19 13:30:00,55.41,55.43,55.4,55.43,19149.0,55.41,55.43,55.4,55.43,19149.0
2017-09-19 13:40:00,55.41,55.43,55.34,55.4,21774.0,55.41,55.43,55.34,55.4,21774.0
2017-09-19 13:50:00,55.41,55.51,55.39,55.44,18973.0,55.41,55.51,55.39,55.44,18973.0
2017-09-19 14:00:00,55.46,55.7,55.45,55.67,30685.0,55.46,55.7,55.45,55.67,30685.0
2017-09-19 14:10:00,55.66,55.7,55.57,55.69,20145.0,55.66,55.7,55.57,55.69,20145.0
2017-09-19 14:20:00,55.68,55.73,55.64,55.64,19769.0,55.68,55.73,55.64,55.64,19769.0
2017-09-19 14:30:00,55.62,55.77,55.6,55.64,21487.0,55.62,55.77,55.6,55.64,21487.0
2017-09-19 14:40:00,55.62,55.7,55.56,55.64,19094.0,55.62,55.7,55.56,55.64,19094.0
2017-09-19 14:50:00,55.65,55.66,55.6,55.6,19460.0,55.65,55.66,55.6,55.6,19460.0
2017-09-19 15:00:00,55.6,55.61,55.46,55.48,22363.0,55.6,55.61,55.46,55.48,22363.0
2017-09-19 15:10:00,55.48,55.56,55.46,55.48,25230.0,55.48,55.56,55.46,55.48,25230.0
2017-09-19 15:20:00,55.48,55.53,55.46,55.46,26270.0,55.48,55.53,55.46,55.46,26270.0
2017-09-19 15:30:00,55.47,55.49,55.4,55.43,64727.0,55.47,55.49,55.4,55.43,64727.0
2017-09-19 15:40:00,55.44,55.46,55.39,55.46,81700.0,55.44,55.46,55.39,55.46,81700.0
2017-09-19 15:50:00,55.46,55.5,55.37,55.45,115046.0,55.46,55.5,55.37,55.45,115046.0
2017-09-20 09:30:00,55.36,55.42,55.11,55.15,28645.0,55.36,55.42,55.11,55.15,28645.0
2017-09-20 09:40:00,55.11,55.18,55.01,55.05,18665.0,55.11,55.18,55.01,55.05,18665.0
2017-09-20 09:50:00,55.04,55.05,54.6,54.73,53317.0,55.04,55.05,54.6,54.73,53317.0
2017-09-20 10:00:00,54.73,54.78,54.3,54.42,89902.0,54.73,54.78,54.3,54.42,89902.0
2017-09-20 10:10:00,54.42,54.52,54.14,54.23,46089.0,54.42,54.52,54.14,54.23,46089.0
2017-09-20 10:20:00,54.22,54.47,53.97,54.46,53293.0,54.22,54.47,53.97,54.46,53293.0
2017-09-20 10:30:00,54.47,54.48,54.17,54.22,57064.0,54.47,54.48,54.17,54.22,57064.0
2017-09-20 10:40:00,54.23,54.28,54.05,54.18,42751.0,54.23,54.28,54.05,54.18,42751.0
2017-09-20 10:50:00,54.18,54.32,54.18,54.28,23030.0,54.18,54.32,54.18,54.28,23030.0
2017-09-20 11:00:00,54.3,54.34,54.08,54.09,31321.0,54.3,54.34,54.08,54.09,31321.0
2017-09-20 11:10:00,54.11,54.17,53.98,54.07,51695.0,54.11,54.17,53.98,54.07,51695.0
2017-09-20 11:20:00,54.08,54.14,53.9,54.0,63131.0,54.08,54.14,53.9,54.0,63131.0
2017-09-20 11:30:00,54.0,54.0,53.71,53.96,79904.0,54.0,54.0,53.71,53.96,79904.0
2017-09-20 11:40:00,53.96,54.01,53.93,53.96,25124.0,53.96,54.01,53.93,53.96,25124.0
2017-09-20 11:50:00,53.95,54.0,53.85,53.99,33244.0,53.95,54.0,53.85,53.99,33244.0
2017-09-20 12:00:00,53.99,54.03,53.92,53.99,70780.0,53.99,54.03,53.92,53.99,70780.0
2017-09-20 12:10:00,53.99,54.18,53.95,54.09,42417.0,53.99,54.18,53.95,54.09,42417.0
2017-09-20 12:20:00,54.12,54.14,54.05,54.12,45992.0,54.12,54.14,54.05,54.12,45992.0
2017-09-20 12:30:00,54.13,54.2,54.09,54.11,35347.0,54.13,54.2,54.09,54.11,35347.0
2017-09-20 12:40:00,54.12,54.22,54.11,54.12,25118.0,54.12,54.22,54.11,54.12,25118.0
2017-09-20 12:50:00,54.12,54.15,54.05,54.07,38578.0,54.12,54.15,54.05,54.07,38578.0
2017-09-20 13:00:00,54.08,54.2,54.04,54.18,51339.0,54.08,54.2,54.04,54.18,51339.0
2017-09-20 13:10:00,54.16,54.35,54.12,54.35,41867.0,54.16,54.35,54.12,54.35,41867.0
2017-09-20 13:20:00,54.37,54.37,54.25,54.25,18259.0,54.37,54.37,54.25,54.25,18259.0
2017-09-20 13:30:00,54.24,54.33,54.22,54.28,30044.0,54.24,54.33,54.22,54.28,30044.0
2017-09-20 13:40:00,54.26,54.4,54.26,54.36,21983.0,54.26,54.4,54.26,54.36,21983.0
2017-09-20 13:50:00,54.35,54.4,54.2,54.38,45900.0,54.35,54.4,54.2,54.38,45900.0
2017-09-20 14:00:00,54.39,54.4,54.05,54.33,118421.0,54.39,54.4,54.05,54.33,118421.0
2017-09-20 14:10:00,54.29,54.32,54.1,54.19,34690.0,54.29,54.32,54.1,54.19,34690.0
2017-09-20 14:20:00,54.17,54.28,53.97,54.2,52952.0,54.17,54.28,53.97,54.2,52952.0
2017-09-20 14:30:00,54.19,54.23,54.1,54.16,26060.0,54.19,54.23,54.1,54.16,26060.0
2017-09-20 14:40:00,54.18,54.38,54.15,54.38,21729.0,54.18,54.38,54.15,54.38,21729.0
2017-09-20 14:50:00,54.36,54.4,54.24,54.33,22556.0,54.36,54.4,54.24,54.33,22556.0
2017-09-20 15:00:00,54.34,54.51,54.32,54.41,36558.0,54.34,54.51,54.32,54.41,36558.0
2017-09-20 15:10:00,54.41,54.46,54.38,54.41,25428.0,54.41,54.46,54.38,54.41,25428.0
2017-09-20 15:20:00,54.41,54.48,54.38,54.41,33776.0,54.41,54.48,54.38,54.41,33776.0
2017-09-20 15:30:00,54.42,54.46,54.36,54.4,49154.0,54.42,54.46,54.36,54.4,49154.0
2017-09-20 15:40:00,54.39,54.45,54.3,54.38,64088.0,54.39,54.45,54.3,54.38,64088.0
2017-09-20 15:50:00,54.39,54.48,54.32,54.36,192151.0,54.39,54.48,54.32,54.36,192151.0
2017-09-21 09:30:00,54.54,54.83,54.41,54.7,47690.0,54.54,54.83,54.41,54.7,47690.0
2017-09-21 09:40:00,54.78,54.83,54.65,54.75,22139.0,54.78,54.83,54.65,54.75,22139.0
2017-09-21 09:50:00,54.75,54.8,54.66,54.77,21225.0,54.75,54.8,54.66,54.77,21225.0
2017-09-21 10:00:00,54.73,54.77,54.42,54.43,28570.0,54.73,54.77,54.42,54.43,28570.0
2017-09-21 10:10:00,54.43,54.59,54.42,54.48,35597.0,54.43,54.59,54.42,54.48,35597.0
2017-09-21 10:20:00,54.48,54.54,54.4,54.48,24801.0,54.48,54.54,54.4,54.48,24801.0
2017-09-21 10:30:00,54.47,54.5,54.2,54.23,65982.0,54.47,54.5,54.2,54.23,65982.0
2017-09-21 10:40:00,54.21,54.27,54.02,54.13,20632.0,54.21,54.27,54.02,54.13,20632.0
2017-09-21 10:50:00,54.14,54.16,53.95,54.04,20142.0,54.14,54.16,53.95,54.04,20142.0
2017-09-21 11:00:00,54.07,54.15,54.04,54.06,8103.0,54.07,54.15,54.04,54.06,8103.0
2017-09-21 11:10:00,54.08,54.35,54.08,54.3,12010.0,54.08,54.35,54.08,54.3,12010.0
2017-09-21 11:20:00,54.29,54.41,54.27,54.39,19432.0,54.29,54.41,54.27,54.39,19432.0
2017-09-21 11:30:00,54.39,54.47,54.21,54.22,26639.0,54.39,54.47,54.21,54.22,26639.0
2017-09-21 11:40:00,54.27,54.36,54.23,54.31,12871.0,54.27,54.36,54.23,54.31,12871.0
2017-09-21 11:50:00,54.28,54.31,54.24,54.26,11948.0,54.28,54.31,54.24,54.26,11948.0
2017-09-21 12:00:00,54.27,54.39,54.22,54.38,13026.0,54.27,54.39,54.22,54.38,13026.0
2017-09-21 12:10:00,54.4,54.45,54.37,54.42,11144.0,54.4,54.45,54.37,54.42,11144.0
2017-09-21 12:20:00,54.44,54.46,54.3,54.35,7282.0,54.44,54.46,54.3,54.35,7282.0
2017-09-21 12:30:00,54.34,54.44,54.32,54.36,9234.0,54.34,54.44,54.32,54.36,9234.0
2017-09-21 12:40:00,54.37,54.52,54.37,54.49,36754.0,54.37,54.52,54.37,54.49,36754.0
2017-09-21 12:50:00,54.46,54.54,54.45,54.54,15603.0,54.46,54.54,54.45,54.54,15603.0
2017-09-21 13:00:00,54.53,54.6,54.5,54.58,10811.0,54.53,54.6,54.5,54.58,10811.0
2017-09-21 13:10:00,54.58,54.69,54.52,54.61,20800.0,54.58,54.69,54.52,54.61,20800.0
2017-09-21 13:20:00,54.62,54.78,54.61,54.75,16263.0,54.62,54.78,54.61,54.75,16263.0
2017-09-21 13:30:00,54.77,54.78,54.65,54.76,19165.0,54.77,54.78,54.65,54.76,19165.0
2017-09-21 13:40:00,54.77,54.79,54.73,54.77,21475.0,54.77,54.79,54.73,54.77,21475.0
2017-09-21 13:50:00,54.8,54.8,54.76,54.78,23906.0,54.8,54.8,54.76,54.78,23906.0
2017-09-21 14:00:00,54.78,54.79,54.73,54.73,37141.0,54.78,54.79,54.73,54.73,37141.0
2017-09-21 14:10:00,54.73,54.74,54.65,54.74,23011.0,54.73,54.74,54.65,54.74,23011.0
2017-09-21 14:20:00,54.74,54.76,54.63,54.73,25168.0,54.74,54.76,54.63,54.73,25168.0
2017-09-21 14:30:00,54.72,54.77,54.66,54.7,23969.0,54.72,54.77,54.66,54.7,23969.0
2017-09-21 14:40:00,54.7,54.72,54.6,54.62,33933.0,54.7,54.72,54.6,54.62,33933.0
2017-09-21 14:50:00,54.6,54.67,54.59,54.62,20846.0,54.6,54.67,54.59,54.62,20846.0
2017-09-21 15:00:00,54.62,54.72,54.6,54.72,21433.0,54.62,54.72,54.6,54.72,21433.0
2017-09-21 15:10:00,54.72,54.72,54.63,54.64,18785.0,54.72,54.72,54.63,54.64,18785.0
2017-09-21 15:20:00,54.65,54.66,54.51,54.54,50030.0,54.65,54.66,54.51,54.54,50030.0
2017-09-21 15:30:00,54.54,54.54,54.44,54.51,33326.0,54.54,54.54,54.44,54.51,33326.0
2017-09-21 15:40:00,54.5,54.53,54.38,54.43,69212.0,54.5,54.53,54.38,54.43,69212.0
2017-09-21 15:50:00,54.43,54.48,54.37,54.39,88184.0,54.43,54.48,54.37,54.39,88184.0
2017-09-22 09:30:00,54.09,54.81,54.09,54.68,24435.0,54.09,54.81,54.09,54.68,24435.0
2017-09-22 09:40:00,54.59,54.7,54.29,54.36,11913.0,54.59,54.7,54.29,54.36,11913.0
2017-09-22 09:50:00,54.38,54.44,54.28,54.29,17490.0,54.38,54.44,54.28,54.29,17490.0
2017-09-22 10:00:00,54.3,54.35,54.15,54.17,35618.0,54.3,54.35,54.15,54.17,35618.0
2017-09-22 10:10:00,54.18,54.3,54.0,54.16,30138.0,54.18,54.3,54.0,54.16,30138.0
2017-09-22 10:20:00,54.2,54.22,54.07,54.09,22580.0,54.2,54.22,54.07,54.09,22580.0
2017-09-22 10:30:00,54.09,54.29,54.05,54.29,24178.0,54.09,54.29,54.05,54.29,24178.0
2017-09-22 10:40:00,54.27,54.35,54.04,54.1,38975.0,54.27,54.35,54.04,54.1,38975.0
2017-09-22 10:50:00,54.12,54.18,54.01,54.02,17857.0,54.12,54.18,54.01,54.02,17857.0
2017-09-22 11:00:00,54.07,54.17,54.03,54.11,10645.0,54.07,54.17,54.03,54.11,10645.0
2017-09-22 11:10:00,54.1,54.16,54.05,54.06,16328.0,54.1,54.16,54.05,54.06,16328.0
2017-09-22 11:20:00,54.06,54.13,53.88,53.91,23183.0,54.06,54.13,53.88,53.91,23183.0
2017-09-22 11:30:00,53.91,53.99,53.86,53.88,17570.0,53.91,53.99,53.86,53.88,17570.0
2017-09-22 11:40:00,53.88,53.89,53.75,53.75,29517.0,53.88,53.89,53.75,53.75,29517.0
2017-09-22 11:50:00,53.76,53.88,53.75,53.86,15634.0,53.76,53.88,53.75,53.86,15634.0
2017-09-22 12:00:00,53.85,53.91,53.81,53.88,14219.0,53.85,53.91,53.81,53.88,14219.0
2017-09-22 12:10:00,53.91,53.97,53.78,53.78,19366.0,53.91,53.97,53.78,53.78,19366.0
2017-09-22 12:20:00,53.78,53.82,53.76,53.81,14727.0,53.78,53.82,53.76,53.81,14727.0
2017-09-22 12:30:00,53.82,53.89,53.8,53.89,18700.0,53.82,53.89,53.8,53.89,18700.0
2017-09-22 12:40:00,53.88,53.92,53.87,53.88,21843.0,53.88,53.92,53.87,53.88,21843.0
2017-09-22 12:50:00,53.88,54.0,53.88,53.97,17454.0,53.88,54.0,53.88,53.97,17454.0
2017-09-22 13:00:00,53.98,54.02,53.93,53.95,20281.0,53.98,54.02,53.93,53.95,20281.0
2017-09-22 13:10:00,53.98,54.02,53.92,53.92,14809.0,53.98,54.02,53.92,53.92,14809.0
2017-09-22 13:20:00,53.91,53.93,53.88,53.9,22009.0,53.91,53.93,53.88,53.9,22009.0
2017-09-22 13:30:00,53.9,53.92,53.88,53.91,8118.0,53.9,53.92,53.88,53.91,8118.0
2017-09-22 13:40:00,53.9,53.96,53.9,53.9,16921.0,53.9,53.96,53.9,53.9,16921.0
2017-09-22 13:50:00,53.91,54.01,53.89,53.99,15556.0,53.91,54.01,53.89,53.99,15556.0
2017-09-22 14:00:00,53.99,53.99,53.92,53.96,9566.0,53.99,53.99,53.92,53.96,9566.0
2017-09-22 14:10:00,53.93,53.97,53.92,53.93,14645.0,53.93,53.97,53.92,53.93,14645.0
2017-09-22 14:20:00,53.95,53.97,53.85,53.86,20983.0,53.95,53.97,53.85,53.86,20983.0
2017-09-22 14:30:00,53.89,53.92,53.86,53.9,15884.0,53.89,53.92,53.86,53.9,15884.0
2017-09-22 14:40:00,53.9,53.92,53.85,53.88,16586.0,53.9,53.92,53.85,53.88,16586.0
2017-09-22 14:50:00,53.85,53.9,53.84,53.89,29770.0,53.85,53.9,53.84,53.89,29770.0
2017-09-22 15:00:00,53.89,53.89,53.86,53.87,22043.0,53.89,53.89,53.86,53.87,22043.0
2017-09-22 15:10:00,53.87,53.91,53.82,53.86,34997.0,53.87,53.91,53.82,53.86,34997.0
2017-09-22 15:20:00,53.86,53.91,53.85,53.9,40056.0,53.86,53.91,53.85,53.9,40056.0
2017-09-22 15:30:00,53.91,54.01,53.85,53.9,87286.0,53.91,54.01,53.85,53.9,87286.0
2017-09-22 15:40:00,53.91,53.94,53.84,53.86,128233.0,53.91,53.94,53.84,53.86,128233.0
2017-09-22 15:50:00,53.85,54.08,53.79,54.03,194015.0,53.85,54.08,53.79,54.03,194015.0
2017-09-25 09:30:00,54.1,54.1,53.23,53.81,86008.0,54.1,54.1,53.23,53.81,86008.0
2017-09-25 09:40:00,53.81,53.95,53.81,53.86,15880.0,53.81,53.95,53.81,53.86,15880.0
2017-09-25 09:50:00,53.86,53.87,53.71,53.82,17053.0,53.86,53.87,53.71,53.82,17053.0
2017-09-25 10:00:00,53.83,54.04,53.78,54.04,18909.0,53.83,54.04,53.78,54.04,18909.0
2017-09-25 10:10:00,54.05,54.11,53.95,54.01,23310.0,54.05,54.11,53.95,54.01,23310.0
2017-09-25 10:20:00,54.01,54.1,53.87,53.88,23841.0,54.01,54.1,53.87,53.88,23841.0
2017-09-25 10:30:00,53.92,53.95,53.69,53.73,29778.0,53.92,53.95,53.69,53.73,29778.0
2017-09-25 10:40:00,53.75,53.75,53.6,53.61,17086.0,53.75,53.75,53.6,53.61,17086.0
2017-09-25 10:50:00,53.59,53.59,53.36,53.36,19809.0,53.59,53.59,53.36,53.36,19809.0
2017-09-25 11:00:00,53.38,53.42,53.23,53.42,18433.0,53.38,53.42,53.23,53.42,18433.0
2017-09-25 11:10:00,53.45,53.58,53.38,53.56,12818.0,53.45,53.58,53.38,53.56,12818.0
2017-09-25 11:20:00,53.56,53.7,53.53,53.67,14572.0,53.56,53.7,53.53,53.67,14572.0
2017-09-25 11:30:00,53.66,53.68,53.58,53.58,11657.0,53.66,53.68,53.58,53.58,11657.0
2017-09-25 11:40:00,53.54,53.56,53.37,53.48,42232.0,53.54,53.56,53.37,53.48,42232.0
2017-09-25 11:50:00,53.49,53.5,53.29,53.35,40634.0,53.49,53.5,53.29,53.35,40634.0
2017-09-25 12:00:00,53.37,53.55,53.37,53.5,17254.0,53.37,53.55,53.37,53.5,17254.0
2017-09-25 12:10:00,53.51,53.56,53.28,53.31,12679.0,53.51,53.56,53.28,53.31,12679.0
2017-09-25 12:20:00,53.32,53.5,53.31,53.44,17234.0,53.32,53.5,53.31,53.44,17234.0
2017-09-25 12:30:00,53.45,53.49,53.42,53.48,9977.0,53.45,53.49,53.42,53.48,9977.0
2017-09-25 12:40:00,53.47,53.58,53.47,53.49,17406.0,53.47,53.58,53.47,53.49,17406.0
2017-09-25 12:50:00,53.49,53.61,53.49,53.52,29261.0,53.49,53.61,53.49,53.52,29261.0
2017-09-25 13:00:00,53.52,53.6,53.5,53.59,11739.0,53.52,53.6,53.5,53.59,11739.0
2017-09-25 13:10:00,53.57,53.63,53.51,53.53,18366.0,53.57,53.63,53.51,53.53,18366.0
2017-09-25 13:20:00,53.54,53.55,53.47,53.47,14289.0,53.54,53.55,53.47,53.47,14289.0
2017-09-25 13:30:00,53.48,53.5,53.44,53.48,18475.0,53.48,53.5,53.44,53.48,18475.0
2017-09-25 13:40:00,53.48,53.51,53.43,53.46,17802.0,53.48,53.51,53.43,53.46,17802.0
2017-09-25 13:50:00,53.47,53.5,53.4,53.4,14178.0,53.47,53.5,53.4,53.4,14178.0
2017-09-25 14:00:00,53.41,53.45,53.38,53.41,18050.0,53.41,53.45,53.38,53.41,18050.0
2017-09-25 14:10:00,53.41,53.43,53.35,53.37,22912.0,53.41,53.43,53.35,53.37,22912.0
2017-09-25 14:20:00,53.39,53.39,53.27,53.31,21748.0,53.39,53.39,53.27,53.31,21748.0
2017-09-25 14:30:00,53.33,53.34,53.23,53.31,18981.0,53.33,53.34,53.23,53.31,18981.0
2017-09-25 14:40:00,53.32,53.47,53.31,53.45,19040.0,53.32,53.47,53.31,53.45,19040.0
2017-09-25 14:50:00,53.45,53.59,53.44,53.56,24761.0,53.45,53.59,53.44,53.56,24761.0
2017-09-25 15:00:00,53.55,53.61,53.55,53.58,25508.0,53.55,53.61,53.55,53.58,25508.0
2017-09-25 15:10:00,53.57,53.58,53.5,53.56,27902.0,53.57,53.58,53.5,53.56,27902.0
2017-09-25 15:20:00,53.55,53.68,53.55,53.66,87185.0,53.55,53.68,53.55,53.66,87185.0
2017-09-25 15:30:00,53.66,53.77,53.65,53.71,52418.0,53.66,53.77,53.65,53.71,52418.0
2017-09-25 15:40:00,53.72,53.73,53.59,53.73,87635.0,53.72,53.73,53.59,53.73,87635.0
2017-09-25 15:50:00,53.68,53.72,53.53,53.6,167291.0,53.68,53.72,53.53,53.6,167291.0
2017-09-26 09:30:00,54.46,54.96,54.26,54.3,280199.0,54.46,54.96,54.26,54.3,280199.0
2017-09-26 09:40:00,54.34,55.44,54.34,55.42,178217.0,54.34,55.44,54.34,55.42,178217.0
2017-09-26 09:50:00,55.38,55.51,55.11,55.45,101744.0,55.38,55.51,55.11,55.45,101744.0
2017-09-26 10:00:00,55.48,55.68,55.1,55.55,147796.0,55.48,55.68,55.1,55.55,147796.0
2017-09-26 10:10:00,55.51,55.65,55.35,55.52,59048.0,55.51,55.65,55.35,55.52,59048.0
2017-09-26 10:20:00,55.53,55.53,54.81,54.87,70477.0,55.53,55.53,54.81,54.87,70477.0
2017-09-26 10:30:00,54.83,55.42,54.83,55.1,105134.0,54.83,55.42,54.83,55.1,105134.0
2017-09-26 10:40:00,55.14,55.18,54.85,54.95,93504.0,55.14,55.18,54.85,54.95,93504.0
2017-09-26 10:50:00,54.96,55.04,54.86,54.86,34549.0,54.96,55.04,54.86,54.86,34549.0
2017-09-26 11:00:00,54.86,54.9,54.55,54.75,39982.0,54.86,54.9,54.55,54.75,39982.0
2017-09-26 11:10:00,54.71,54.91,54.71,54.88,32590.0,54.71,54.91,54.71,54.88,32590.0
2017-09-26 11:20:00,54.91,55.07,54.83,55.06,46381.0,54.91,55.07,54.83,55.06,46381.0
2017-09-26 11:30:00,55.06,55.23,54.99,55.15,30687.0,55.06,55.23,54.99,55.15,30687.0
2017-09-26 11:40:00,55.16,55.22,55.08,55.12,49300.0,55.16,55.22,55.08,55.12,49300.0
2017-09-26 11:50:00,55.13,55.2,55.08,55.2,28230.0,55.13,55.2,55.08,55.2,28230.0
2017-09-26 12:00:00,55.2,55.2,55.13,55.14,18466.0,55.2,55.2,55.13,55.14,18466.0
2017-09-26 12:10:00,55.14,55.17,55.08,55.15,33736.0,55.14,55.17,55.08,55.15,33736.0
2017-09-26 12:20:00,55.15,55.23,55.13,55.22,28447.0,55.15,55.23,55.13,55.22,28447.0
2017-09-26 12:30:00,55.24,55.26,55.13,55.2,23683.0,55.24,55.26,55.13,55.2,23683.0
2017-09-26 12:40:00,55.19,55.21,55.13,55.21,17410.0,55.19,55.21,55.13,55.21,17410.0
2017-09-26 12:50:00,55.24,55.25,55.16,55.22,15452.0,55.24,55.25,55.16,55.22,15452.0
2017-09-26 13:00:00,55.22,55.23,55.1,55.12,26772.0,55.22,55.23,55.1,55.12,26772.0
2017-09-26 13:10:00,55.15,55.19,55.09,55.16,13796.0,55.15,55.19,55.09,55.16,13796.0
2017-09-26 13:20:00,55.15,55.17,55.1,55.15,11800.0,55.15,55.17,55.1,55.15,11800.0
2017-09-26 13:30:00,55.12,55.24,55.12,55.14,13133.0,55.12,55.24,55.12,55.14,13133.0
2017-09-26 13:40:00,55.15,55.23,55.14,55.18,23973.0,55.15,55.23,55.14,55.18,23973.0
2017-09-26 13:50:00,55.18,55.33,55.18,55.27,50116.0,55.18,55.33,55.18,55.27,50116.0
2017-09-26 14:00:00,55.28,55.31,55.05,55.13,20411.0,55.28,55.31,55.05,55.13,20411.0
2017-09-26 14:10:00,55.11,55.13,54.92,54.95,81448.0,55.11,55.13,54.92,54.95,81448.0
2017-09-26 14:20:00,54.95,55.0,54.91,54.94,15769.0,54.95,55.0,54.91,54.94,15769.0
2017-09-26 14:30:00,54.96,55.0,54.87,54.9,34103.0,54.96,55.0,54.87,54.9,34103.0
2017-09-26 14:40:00,54.89,55.0,54.88,54.95,35390.0,54.89,55.0,54.88,54.95,35390.0
2017-09-26 14:50:00,54.95,55.08,54.95,55.05,27910.0,54.95,55.08,54.95,55.05,27910.0
2017-09-26 15:00:00,55.05,55.05,54.89,54.89,43256.0,55.05,55.05,54.89,54.89,43256.0
2017-09-26 15:10:00,54.88,55.0,54.86,54.98,32684.0,54.88,55.0,54.86,54.98,32684.0
2017-09-26 15:20:00,54.98,54.99,54.87,54.9,34862.0,54.98,54.99,54.87,54.9,34862.0
2017-09-26 15:30:00,54.89,54.98,54.79,54.95,80194.0,54.89,54.98,54.79,54.95,80194.0
2017-09-26 15:40:00,54.95,55.0,54.92,54.92,63884.0,54.95,55.0,54.92,54.92,63884.0
2017-09-26 15:50:00,54.87,54.97,54.85,54.89,173252.0,54.87,54.97,54.85,54.89,173252.0
2017-09-27 09:30:00,54.99,55.04,54.63,54.87,29934.0,54.99,55.04,54.63,54.87,29934.0
2017-09-27 09:40:00,54.86,54.9,54.61,54.69,40203.0,54.86,54.9,54.61,54.69,40203.0
2017-09-27 09:50:00,54.69,54.7,54.44,54.54,24505.0,54.69,54.7,54.44,54.54,24505.0
2017-09-27 10:00:00,54.54,54.54,54.12,54.13,51427.0,54.54,54.54,54.12,54.13,51427.0
2017-09-27 10:10:00,54.14,54.44,54.13,54.44,29270.0,54.14,54.44,54.13,54.44,29270.0
2017-09-27 10:20:00,54.43,54.62,54.42,54.53,23326.0,54.43,54.62,54.42,54.53,23326.0
2017-09-27 10:30:00,54.49,54.59,54.3,54.32,27782.0,54.49,54.59,54.3,54.32,27782.0
2017-09-27 10:40:00,54.31,54.44,54.25,54.25,28526.0,54.31,54.44,54.25,54.25,28526.0
2017-09-27 10:50:00,54.25,54.29,54.03,54.06,23600.0,54.25,54.29,54.03,54.06,23600.0
2017-09-27 11:00:00,54.06,54.11,54.02,54.05,20013.0,54.06,54.11,54.02,54.05,20013.0
2017-09-27 11:10:00,54.04,54.11,53.98,54.06,27244.0,54.04,54.11,53.98,54.06,27244.0
2017-09-27 11:20:00,54.06,54.09,53.96,53.96,20522.0,54.06,54.09,53.96,53.96,20522.0
2017-09-27 11:30:00,53.96,54.0,53.95,53.96,27557.0,53.96,54.0,53.95,53.96,27557.0
2017-09-27 11:40:00,53.97,53.99,53.86,53.87,23639.0,53.97,53.99,53.86,53.87,23639.0
2017-09-27 11:50:00,53.86,53.98,53.82,53.92,28411.0,53.86,53.98,53.82,53.92,28411.0
2017-09-27 12:00:00,53.89,53.89,53.75,53.75,22409.0,53.89,53.89,53.75,53.75,22409.0
2017-09-27 12:10:00,53.75,53.78,53.69,53.71,32281.0,53.75,53.78,53.69,53.71,32281.0
2017-09-27 12:20:00,53.71,53.72,53.54,53.55,25140.0,53.71,53.72,53.54,53.55,25140.0
2017-09-27 12:30:00,53.55,53.56,53.46,53.5,21424.0,53.55,53.56,53.46,53.5,21424.0
2017-09-27 12:40:00,53.52,53.6,53.47,53.53,24455.0,53.52,53.6,53.47,53.53,24455.0
2017-09-27 12:50:00,53.52,53.62,53.51,53.58,32209.0,53.52,53.62,53.51,53.58,32209.0
2017-09-27 13:00:00,53.56,53.68,53.53,53.66,27920.0,53.56,53.68,53.53,53.66,27920.0
2017-09-27 13:10:00,53.66,53.81,53.62,53.81,23839.0,53.66,53.81,53.62,53.81,23839.0
2017-09-27 13:20:00,53.79,53.8,53.68,53.77,23060.0,53.79,53.8,53.68,53.77,23060.0
2017-09-27 13:30:00,53.78,53.8,53.73,53.75,26105.0,53.78,53.8,53.73,53.75,26105.0
2017-09-27 13:40:00,53.75,53.77,53.71,53.77,17578.0,53.75,53.77,53.71,53.77,17578.0
2017-09-27 13:50:00,53.77,53.81,53.75,53.76,20679.0,53.77,53.81,53.75,53.76,20679.0
2017-09-27 14:00:00,53.75,53.81,53.74,53.78,28858.0,53.75,53.81,53.74,53.78,28858.0
2017-09-27 14:10:00,53.77,53.91,53.72,53.85,28013.0,53.77,53.91,53.72,53.85,28013.0
2017-09-27 14:20:00,53.85,53.85,53.75,53.78,21077.0,53.85,53.85,53.75,53.78,21077.0
2017-09-27 14:30:00,53.78,53.8,53.73,53.73,31962.0,53.78,53.8,53.73,53.73,31962.0
2017-09-27 14:40:00,53.72,53.72,53.61,53.62,23950.0,53.72,53.72,53.61,53.62,23950.0
2017-09-27 14:50:00,53.62,53.64,53.58,53.58,25306.0,53.62,53.64,53.58,53.58,25306.0
2017-09-27 15:00:00,53.57,53.58,53.5,53.5,26577.0,53.57,53.58,53.5,53.5,26577.0
2017-09-27 15:10:00,53.51,53.52,53.4,53.43,51903.0,53.51,53.52,53.4,53.43,51903.0
2017-09-27 15:20:00,53.44,53.44,53.31,53.32,46789.0,53.44,53.44,53.31,53.32,46789.0
2017-09-27 15:30:00,53.31,53.34,53.17,53.18,94571.0,53.31,53.34,53.17,53.18,94571.0
2017-09-27 15:40:00,53.17,53.18,52.85,52.93,151848.0,53.17,53.18,52.85,52.93,151848.0
2017-09-27 15:50:00,52.95,53.0,52.74,52.82,328022.0,52.95,53.0,52.74,52.82,328022.0
2017-09-28 09:30:00,52.52,52.83,51.99,52.2,92977.0,52.52,52.83,51.99,52.2,92977.0
2017-09-28 09:40:00,52.2,52.94,52.17,52.9,194395.0,52.2,52.94,52.17,52.9,194395.0
2017-09-28 09:50:00,52.9,52.95,52.71,52.8,66506.0,52.9,52.95,52.71,52.8,66506.0
2017-09-28 10:00:00,52.85,53.01,52.81,52.97,124546.0,52.85,53.01,52.81,52.97,124546.0
2017-09-28 10:10:00,52.97,53.05,52.9,53.0,33965.0,52.97,53.05,52.9,53.0,33965.0
2017-09-28 10:20:00,53.0,53.24,52.97,53.22,43231.0,53.0,53.24,52.97,53.22,43231.0
2017-09-28 10:30:00,53.22,53.26,53.1,53.26,31872.0,53.22,53.26,53.1,53.26,31872.0
2017-09-28 10:40:00,53.26,53.32,53.15,53.21,31508.0,53.26,53.32,53.15,53.21,31508.0
2017-09-28 10:50:00,53.22,53.3,53.14,53.2,35608.0,53.22,53.3,53.14,53.2,35608.0
2017-09-28 11:00:00,53.2,53.23,53.17,53.22,25181.0,53.2,53.23,53.17,53.22,25181.0
2017-09-28 11:10:00,53.22,53.33,53.21,53.31,22605.0,53.22,53.33,53.21,53.31,22605.0
2017-09-28 11:20:00,53.29,53.41,53.27,53.37,30011.0,53.29,53.41,53.27,53.37,30011.0
2017-09-28 11:30:00,53.37,53.64,53.37,53.61,56495.0,53.37,53.64,53.37,53.61,56495.0
2017-09-28 11:40:00,53.61,53.62,53.49,53.56,21464.0,53.61,53.62,53.49,53.56,21464.0
2017-09-28 11:50:00,53.54,53.7,53.5,53.7,35923.0,53.54,53.7,53.5,53.7,35923.0
2017-09-28 12:00:00,53.71,53.8,53.59,53.77,35561.0,53.71,53.8,53.59,53.77,35561.0
2017-09-28 12:10:00,53.77,53.93,53.76,53.92,30381.0,53.77,53.93,53.76,53.92,30381.0
2017-09-28 12:20:00,53.91,53.92,53.77,53.84,19132.0,53.91,53.92,53.77,53.84,19132.0
2017-09-28 12:30:00,53.84,53.84,53.55,53.58,25159.0,53.84,53.84,53.55,53.58,25159.0
2017-09-28 12:40:00,53.59,53.64,53.58,53.64,16095.0,53.59,53.64,53.58,53.64,16095.0
2017-09-28 12:50:00,53.64,53.68,53.6,53.65,27875.0,53.64,53.68,53.6,53.65,27875.0
2017-09-28 13:00:00,53.65,53.68,53.56,53.61,22459.0,53.65,53.68,53.56,53.61,22459.0
2017-09-28 13:10:00,53.62,53.64,53.58,53.61,21532.0,53.62,53.64,53.58,53.61,21532.0
2017-09-28 13:20:00,53.61,53.65,53.6,53.63,19547.0,53.61,53.65,53.6,53.63,19547.0
2017-09-28 13:30:00,53.62,53.67,53.61,53.63,24010.0,53.62,53.67,53.61,53.63,24010.0
2017-09-28 13:40:00,53.63,53.7,53.59,53.61,27593.0,53.63,53.7,53.59,53.61,27593.0
2017-09-28 13:50:00,53.62,53.77,53.61,53.75,37301.0,53.62,53.77,53.61,53.75,37301.0
2017-09-28 14:00:00,53.76,53.82,53.68,53.73,31918.0,53.76,53.82,53.68,53.73,31918.0
2017-09-28 14:10:00,53.73,53.81,53.73,53.76,30298.0,53.73,53.81,53.73,53.76,30298.0
2017-09-28 14:20:00,53.75,53.75,53.57,53.63,50718.0,53.75,53.75,53.57,53.63,50718.0
2017-09-28 14:30:00,53.61,53.66,53.51,53.62,32461.0,53.61,53.66,53.51,53.62,32461.0
2017-09-28 14:40:00,53.61,53.69,53.59,53.61,35466.0,53.61,53.69,53.59,53.61,35466.0
2017-09-28 14:50:00,53.6,53.7,53.58,53.66,39946.0,53.6,53.7,53.58,53.66,39946.0
2017-09-28 15:00:00,53.66,53.77,53.65,53.73,49316.0,53.66,53.77,53.65,53.73,49316.0
2017-09-28 15:10:00,53.73,53.75,53.65,53.65,166236.0,53.73,53.75,53.65,53.65,166236.0
2017-09-28 15:20:00,53.66,53.69,53.58,53.58,101095.0,53.66,53.69,53.58,53.58,101095.0
2017-09-28 15:30:00,53.58,53.59,53.5,53.57,92561.0,53.58,53.59,53.5,53.57,92561.0
2017-09-28 15:40:00,53.56,53.59,53.5,53.5,93646.0,53.56,53.59,53.5,53.5,93646.0
2017-09-28 15:50:00,53.51,53.68,53.49,53.65,317424.0,53.51,53.68,53.49,53.65,317424.0
2017-09-29 09:30:00,53.46,53.94,53.35,53.35,62265.0,53.46,53.94,53.35,53.35,62265.0
2017-09-29 09:40:00,53.39,53.39,52.44,52.74,124774.0,53.39,53.39,52.44,52.74,124774.0
2017-09-29 09:50:00,52.71,52.8,52.53,52.54,138568.0,52.71,52.8,52.53,52.54,138568.0
2017-09-29 10:00:00,52.55,52.99,52.5,52.99,95230.0,52.55,52.99,52.5,52.99,95230.0
2017-09-29 10:10:00,53.0,53.15,52.97,53.05,38489.0,53.0,53.15,52.97,53.05,38489.0
2017-09-29 10:20:00,53.05,53.25,52.86,52.88,52841.0,53.05,53.25,52.86,52.88,52841.0
2017-09-29 10:30:00,52.88,52.92,52.72,52.79,50661.0,52.88,52.92,52.72,52.79,50661.0
2017-09-29 10:40:00,52.75,52.83,52.61,52.71,41905.0,52.75,52.83,52.61,52.71,41905.0
2017-09-29 10:50:00,52.73,52.96,52.63,52.96,67030.0,52.73,52.96,52.63,52.96,67030.0
2017-09-29 11:00:00,52.96,53.07,52.87,53.07,29608.0,52.96,53.07,52.87,53.07,29608.0
2017-09-29 11:10:00,53.07,53.16,53.01,53.15,25568.0,53.07,53.16,53.01,53.15,25568.0
2017-09-29 11:20:00,53.21,53.32,53.19,53.26,50450.0,53.21,53.32,53.19,53.26,50450.0
2017-09-29 11:30:00,53.26,53.3,53.22,53.27,56219.0,53.26,53.3,53.22,53.27,56219.0
2017-09-29 11:40:00,53.25,53.4,53.25,53.32,42918.0,53.25,53.4,53.25,53.32,42918.0
2017-09-29 11:50:00,53.32,53.43,53.31,53.36,45859.0,53.32,53.43,53.31,53.36,45859.0
2017-09-29 12:00:00,53.38,53.42,53.27,53.34,26498.0,53.38,53.42,53.27,53.34,26498.0
2017-09-29 12:10:00,53.33,53.49,53.24,53.45,31249.0,53.33,53.49,53.24,53.45,31249.0
2017-09-29 12:20:00,53.47,53.62,53.45,53.59,65393.0,53.47,53.62,53.45,53.59,65393.0
2017-09-29 12:30:00,53.6,53.72,53.48,53.53,20518.0,53.6,53.72,53.48,53.53,20518.0
2017-09-29 12:40:00,53.56,53.62,53.51,53.6,17347.0,53.56,53.62,53.51,53.6,17347.0
2017-09-29 12:50:00,53.6,53.69,53.58,53.66,17504.0,53.6,53.69,53.58,53.66,17504.0
2017-09-29 13:00:00,53.69,53.73,53.55,53.56,21205.0,53.69,53.73,53.55,53.56,21205.0
2017-09-29 13:10:00,53.57,53.59,53.48,53.59,20162.0,53.57,53.59,53.48,53.59,20162.0
2017-09-29 13:20:00,53.57,53.61,53.51,53.58,12300.0,53.57,53.61,53.51,53.58,12300.0
2017-09-29 13:30:00,53.6,53.75,53.59,53.71,32763.0,53.6,53.75,53.59,53.71,32763.0
2017-09-29 13:40:00,53.75,53.75,53.69,53.74,36166.0,53.75,53.75,53.69,53.74,36166.0
2017-09-29 13:50:00,53.74,53.75,53.55,53.6,32336.0,53.74,53.75,53.55,53.6,32336.0
2017-09-29 14:00:00,53.59,53.64,53.53,53.55,18383.0,53.59,53.64,53.53,53.55,18383.0
2017-09-29 14:10:00,53.55,53.75,53.55,53.72,54055.0,53.55,53.75,53.55,53.72,54055.0
2017-09-29 14:20:00,53.72,53.86,53.7,53.85,47930.0,53.72,53.86,53.7,53.85,47930.0
2017-09-29 14:30:00,53.86,53.88,53.82,53.87,17888.0,53.86,53.88,53.82,53.87,17888.0
2017-09-29 14:40:00,53.86,53.89,53.78,53.79,20784.0,53.86,53.89,53.78,53.79,20784.0
2017-09-29 14:50:00,53.8,53.9,53.8,53.84,18263.0,53.8,53.9,53.8,53.84,18263.0
2017-09-29 15:00:00,53.82,53.96,53.82,53.93,39622.0,53.82,53.96,53.82,53.93,39622.0
2017-09-29 15:10:00,53.93,53.95,53.86,53.87,36480.0,53.93,53.95,53.86,53.87,36480.0
2017-09-29 15:20:00,53.88,53.93,53.84,53.92,35115.0,53.88,53.93,53.84,53.92,35115.0
2017-09-29 15:30:00,53.92,53.96,53.9,53.96,98575.0,53.92,53.96,53.9,53.96,98575.0
2017-09-29 15:40:00,53.95,54.01,53.95,53.98,84217.0,53.95,54.01,53.95,53.98,84217.0
2017-09-29 15:50:00,53.98,54.15,53.97,54.03,268860.0,53.98,54.15,53.97,54.03,268860.0
2017-10-02 09:30:00,53.94,54.05,53.6,53.72,25944.0,53.94,54.05,53.6,53.72,25944.0
2017-10-02 09:40:00,53.75,53.93,53.64,53.87,26114.0,53.75,53.93,53.64,53.87,26114.0
2017-10-02 09:50:00,53.86,54.09,53.84,54.07,44952.0,53.86,54.09,53.84,54.07,44952.0
2017-10-02 10:00:00,54.1,54.2,53.98,54.16,25097.0,54.1,54.2,53.98,54.16,25097.0
2017-10-02 10:10:00,54.14,54.33,54.14,54.21,39871.0,54.14,54.33,54.14,54.21,39871.0
2017-10-02 10:20:00,54.2,54.26,54.15,54.18,35734.0,54.2,54.26,54.15,54.18,35734.0
2017-10-02 10:30:00,54.16,54.3,54.14,54.29,16901.0,54.16,54.3,54.14,54.29,16901.0
2017-10-02 10:40:00,54.28,54.3,54.16,54.17,28130.0,54.28,54.3,54.16,54.17,28130.0
2017-10-02 10:50:00,54.14,54.23,54.14,54.18,15436.0,54.14,54.23,54.14,54.18,15436.0
2017-10-02 11:00:00,54.19,54.37,54.19,54.32,22919.0,54.19,54.37,54.19,54.32,22919.0
2017-10-02 11:10:00,54.32,54.36,54.19,54.27,17765.0,54.32,54.36,54.19,54.27,17765.0
2017-10-02 11:20:00,54.27,54.36,54.23,54.35,16334.0,54.27,54.36,54.23,54.35,16334.0
2017-10-02 11:30:00,54.35,54.44,54.31,54.44,26395.0,54.35,54.44,54.31,54.44,26395.0
2017-10-02 11:40:00,54.44,54.49,54.39,54.43,18083.0,54.44,54.49,54.39,54.43,18083.0
2017-10-02 11:50:00,54.42,54.51,54.24,54.25,28096.0,54.42,54.51,54.24,54.25,28096.0
2017-10-02 12:00:00,54.24,54.37,54.18,54.37,18495.0,54.24,54.37,54.18,54.37,18495.0
2017-10-02 12:10:00,54.38,54.43,54.34,54.4,12739.0,54.38,54.43,54.34,54.4,12739.0
2017-10-02 12:20:00,54.44,54.5,54.4,54.48,16657.0,54.44,54.5,54.4,54.48,16657.0
2017-10-02 12:30:00,54.46,54.53,54.4,54.4,13883.0,54.46,54.53,54.4,54.4,13883.0
2017-10-02 12:40:00,54.41,54.45,54.38,54.4,16778.0,54.41,54.45,54.38,54.4,16778.0
2017-10-02 12:50:00,54.4,54.4,54.29,54.37,7986.0,54.4,54.4,54.29,54.37,7986.0
2017-10-02 13:00:00,54.36,54.37,54.3,54.3,8760.0,54.36,54.37,54.3,54.3,8760.0
2017-10-02 13:10:00,54.29,54.35,54.28,54.33,11401.0,54.29,54.35,54.28,54.33,11401.0
2017-10-02 13:20:00,54.33,54.34,54.25,54.34,5900.0,54.33,54.34,54.25,54.34,5900.0
2017-10-02 13:30:00,54.34,54.35,54.26,54.29,7083.0,54.34,54.35,54.26,54.29,7083.0
2017-10-02 13:40:00,54.29,54.34,54.27,54.33,8131.0,54.29,54.34,54.27,54.33,8131.0
2017-10-02 13:50:00,54.31,54.39,54.29,54.36,9018.0,54.31,54.39,54.29,54.36,9018.0
2017-10-02 14:00:00,54.36,54.42,54.32,54.4,16969.0,54.36,54.42,54.32,54.4,16969.0
2017-10-02 14:10:00,54.4,54.43,54.35,54.36,11555.0,54.4,54.43,54.35,54.36,11555.0
2017-10-02 14:20:00,54.37,54.45,54.36,54.44,15206.0,54.37,54.45,54.36,54.44,15206.0
2017-10-02 14:30:00,54.43,54.48,54.42,54.45,8664.0,54.43,54.48,54.42,54.45,8664.0
2017-10-02 14:40:00,54.44,54.5,54.44,54.47,11684.0,54.44,54.5,54.44,54.47,11684.0
2017-10-02 14:50:00,54.46,54.5,54.43,54.48,12535.0,54.46,54.5,54.43,54.48,12535.0
2017-10-02 15:00:00,54.48,54.5,54.41,54.48,9800.0,54.48,54.5,54.41,54.48,9800.0
2017-10-02 15:10:00,54.47,54.51,54.4,54.45,23443.0,54.47,54.51,54.4,54.45,23443.0
2017-10-02 15:20:00,54.46,54.51,54.43,54.49,21786.0,54.46,54.51,54.43,54.49,21786.0
2017-10-02 15:30:00,54.51,54.51,54.38,54.41,28576.0,54.51,54.51,54.38,54.41,28576.0
2017-10-02 15:40:00,54.41,54.42,54.32,54.35,44889.0,54.41,54.42,54.32,54.35,44889.0
2017-10-02 15:50:00,54.35,54.43,54.35,54.41,93483.0,54.35,54.43,54.35,54.41,93483.0
2017-10-03 09:30:00,54.46,55.11,54.46,55.0,30246.0,54.46,55.11,54.46,55.0,30246.0
2017-10-03 09:40:00,54.95,54.95,54.58,54.7,18018.0,54.95,54.95,54.58,54.7,18018.0
2017-10-03 09:50:00,54.69,54.7,54.5,54.5,13431.0,54.69,54.7,54.5,54.5,13431.0
2017-10-03 10:00:00,54.52,54.64,54.36,54.4,15332.0,54.52,54.64,54.36,54.4,15332.0
2017-10-03 10:10:00,54.38,54.44,54.32,54.42,27375.0,54.38,54.44,54.32,54.42,27375.0
2017-10-03 10:20:00,54.39,54.48,54.34,54.34,13980.0,54.39,54.48,54.34,54.34,13980.0
2017-10-03 10:30:00,54.35,54.46,54.35,54.46,12266.0,54.35,54.46,54.35,54.46,12266.0
2017-10-03 10:40:00,54.45,54.57,54.41,54.51,9658.0,54.45,54.57,54.41,54.51,9658.0
2017-10-03 10:50:00,54.5,54.53,54.32,54.32,17589.0,54.5,54.53,54.32,54.32,17589.0
2017-10-03 11:00:00,54.31,54.33,54.23,54.23,5342.0,54.31,54.33,54.23,54.23,5342.0
2017-10-03 11:10:00,54.23,54.31,54.18,54.29,24520.0,54.23,54.31,54.18,54.29,24520.0
2017-10-03 11:20:00,54.29,54.41,54.24,54.38,41922.0,54.29,54.41,54.24,54.38,41922.0
2017-10-03 11:30:00,54.39,54.41,54.28,54.33,10072.0,54.39,54.41,54.28,54.33,10072.0
2017-10-03 11:40:00,54.34,54.34,54.03,54.03,13589.0,54.34,54.34,54.03,54.03,13589.0
2017-10-03 11:50:00,54.03,54.21,54.03,54.15,24649.0,54.03,54.21,54.03,54.15,24649.0
2017-10-03 12:00:00,54.19,54.28,54.08,54.23,21972.0,54.19,54.28,54.08,54.23,21972.0
2017-10-03 12:10:00,54.22,54.31,54.14,54.3,19674.0,54.22,54.31,54.14,54.3,19674.0
2017-10-03 12:20:00,54.3,54.36,54.16,54.31,31569.0,54.3,54.36,54.16,54.31,31569.0
2017-10-03 12:30:00,54.29,54.39,54.26,54.29,14431.0,54.29,54.39,54.26,54.29,14431.0
2017-10-03 12:40:00,54.27,54.3,54.19,54.23,61991.0,54.27,54.3,54.19,54.23,61991.0
2017-10-03 12:50:00,54.22,54.22,54.17,54.21,10383.0,54.22,54.22,54.17,54.21,10383.0
2017-10-03 13:00:00,54.2,54.21,54.18,54.2,8473.0,54.2,54.21,54.18,54.2,8473.0
2017-10-03 13:10:00,54.19,54.21,54.14,54.15,9706.0,54.19,54.21,54.14,54.15,9706.0
2017-10-03 13:20:00,54.16,54.16,54.04,54.07,16433.0,54.16,54.16,54.04,54.07,16433.0
2017-10-03 13:30:00,54.07,54.11,54.06,54.1,10235.0,54.07,54.11,54.06,54.1,10235.0
2017-10-03 13:40:00,54.09,54.18,54.09,54.13,10622.0,54.09,54.18,54.09,54.13,10622.0
2017-10-03 13:50:00,54.11,54.16,54.09,54.09,10914.0,54.11,54.16,54.09,54.09,10914.0
2017-10-03 14:00:00,54.11,54.17,54.09,54.13,22457.0,54.11,54.17,54.09,54.13,22457.0
2017-10-03 14:10:00,54.12,54.16,54.08,54.11,16420.0,54.12,54.16,54.08,54.11,16420.0
2017-10-03 14:20:00,54.1,54.15,54.09,54.14,22353.0,54.1,54.15,54.09,54.14,22353.0
2017-10-03 14:30:00,54.14,54.17,54.13,54.15,11700.0,54.14,54.17,54.13,54.15,11700.0
2017-10-03 14:40:00,54.15,54.26,54.15,54.25,13651.0,54.15,54.26,54.15,54.25,13651.0
2017-10-03 14:50:00,54.24,54.34,54.24,54.28,9123.0,54.24,54.34,54.24,54.28,9123.0
2017-10-03 15:00:00,54.28,54.33,54.28,54.32,8705.0,54.28,54.33,54.28,54.32,8705.0
2017-10-03 15:10:00,54.32,54.36,54.31,54.34,23595.0,54.32,54.36,54.31,54.34,23595.0
2017-10-03 15:20:00,54.33,54.4,54.31,54.4,14357.0,54.33,54.4,54.31,54.4,14357.0
2017-10-03 15:30:00,54.41,54.49,54.37,54.45,31243.0,54.41,54.49,54.37,54.45,31243.0
2017-10-03 15:40:00,54.45,54.58,54.43,54.58,96010.0,54.45,54.58,54.43,54.58,96010.0
2017-10-03 15:50:00,54.58,54.78,54.57,54.73,230104.0,54.58,54.78,54.57,54.73,230104.0
2017-10-04 09:30:00,54.58,55.01,54.53,54.83,18744.0,54.58,55.01,54.53,54.83,18744.0
2017-10-04 09:40:00,54.86,55.04,54.81,54.86,18587.0,54.86,55.04,54.81,54.86,18587.0
2017-10-04 09:50:00,54.86,55.11,54.82,55.1,17525.0,54.86,55.11,54.82,55.1,17525.0
2017-10-04 10:00:00,55.11,55.26,55.11,55.21,23609.0,55.11,55.26,55.11,55.21,23609.0
2017-10-04 10:10:00,55.21,55.35,55.16,55.34,20983.0,55.21,55.35,55.16,55.34,20983.0
2017-10-04 10:20:00,55.34,55.59,55.27,55.5,42869.0,55.34,55.59,55.27,55.5,42869.0
2017-10-04 10:30:00,55.49,55.6,55.46,55.47,37499.0,55.49,55.6,55.46,55.47,37499.0
2017-10-04 10:40:00,55.45,55.6,55.37,55.57,27017.0,55.45,55.6,55.37,55.57,27017.0
2017-10-04 10:50:00,55.59,55.74,55.51,55.71,61896.0,55.59,55.74,55.51,55.71,61896.0
2017-10-04 11:00:00,55.73,55.89,55.73,55.82,28414.0,55.73,55.89,55.73,55.82,28414.0
2017-10-04 11:10:00,55.8,55.83,55.74,55.79,44249.0,55.8,55.83,55.74,55.79,44249.0
2017-10-04 11:20:00,55.77,55.9,55.76,55.79,21306.0,55.77,55.9,55.76,55.79,21306.0
2017-10-04 11:30:00,55.8,55.94,55.77,55.94,19448.0,55.8,55.94,55.77,55.94,19448.0
2017-10-04 11:40:00,55.9,56.2,55.89,56.08,61158.0,55.9,56.2,55.89,56.08,61158.0
2017-10-04 11:50:00,56.11,56.15,55.98,56.03,24114.0,56.11,56.15,55.98,56.03,24114.0
2017-10-04 12:00:00,56.03,56.07,55.94,55.97,30626.0,56.03,56.07,55.94,55.97,30626.0
2017-10-04 12:10:00,55.97,56.09,55.95,56.05,23618.0,55.97,56.09,55.95,56.05,23618.0
2017-10-04 12:20:00,56.05,56.06,55.92,55.93,13398.0,56.05,56.06,55.92,55.93,13398.0
2017-10-04 12:30:00,55.93,55.95,55.88,55.91,11239.0,55.93,55.95,55.88,55.91,11239.0
2017-10-04 12:40:00,55.91,55.91,55.73,55.73,19307.0,55.91,55.91,55.73,55.73,19307.0
2017-10-04 12:50:00,55.74,55.81,55.69,55.69,13736.0,55.74,55.81,55.69,55.69,13736.0
2017-10-04 13:00:00,55.7,55.86,55.7,55.86,24643.0,55.7,55.86,55.7,55.86,24643.0
2017-10-04 13:10:00,55.83,55.91,55.81,55.86,18424.0,55.83,55.91,55.81,55.86,18424.0
2017-10-04 13:20:00,55.88,55.97,55.86,55.95,12800.0,55.88,55.97,55.86,55.95,12800.0
2017-10-04 13:30:00,55.95,55.98,55.83,55.85,33795.0,55.95,55.98,55.83,55.85,33795.0
2017-10-04 13:40:00,55.84,55.92,55.82,55.89,15219.0,55.84,55.92,55.82,55.89,15219.0
2017-10-04 13:50:00,55.89,55.99,55.88,55.98,28008.0,55.89,55.99,55.88,55.98,28008.0
2017-10-04 14:00:00,55.99,56.02,55.96,55.97,27509.0,55.99,56.02,55.96,55.97,27509.0
2017-10-04 14:10:00,55.96,55.96,55.9,55.93,26093.0,55.96,55.96,55.9,55.93,26093.0
2017-10-04 14:20:00,55.93,55.93,55.85,55.89,23519.0,55.93,55.93,55.85,55.89,23519.0
2017-10-04 14:30:00,55.9,56.09,55.88,56.05,32730.0,55.9,56.09,55.88,56.05,32730.0
2017-10-04 14:40:00,56.06,56.08,56.0,56.02,22882.0,56.06,56.08,56.0,56.02,22882.0
2017-10-04 14:50:00,56.03,56.08,55.97,56.03,24563.0,56.03,56.08,55.97,56.03,24563.0
2017-10-04 15:00:00,56.03,56.04,55.97,56.04,29005.0,56.03,56.04,55.97,56.04,29005.0
2017-10-04 15:10:00,56.04,56.07,56.01,56.06,30784.0,56.04,56.07,56.01,56.06,30784.0
2017-10-04 15:20:00,56.06,56.1,56.02,56.04,34100.0,56.06,56.1,56.02,56.04,34100.0
2017-10-04 15:30:00,56.04,56.08,56.0,56.03,54927.0,56.04,56.08,56.0,56.03,54927.0
2017-10-04 15:40:00,56.03,56.05,55.96,55.98,87053.0,56.03,56.05,55.96,55.98,87053.0
2017-10-04 15:50:00,55.99,56.02,55.93,55.97,171503.0,55.99,56.02,55.93,55.97,171503.0
2017-10-05 09:30:00,58.01,58.49,57.69,57.95,948013.0,58.01,58.49,57.69,57.95,948013.0
2017-10-05 09:40:00,57.95,58.2,57.68,57.8,550511.0,57.95,58.2,57.68,57.8,550511.0
2017-10-05 09:50:00,57.8,58.14,57.53,58.14,336338.0,57.8,58.14,57.53,58.14,336338.0
2017-10-05 10:00:00,58.14,58.24,57.99,58.07,178786.0,58.14,58.24,57.99,58.07,178786.0
2017-10-05 10:10:00,58.07,58.22,57.99,58.16,170662.0,58.07,58.22,57.99,58.16,170662.0
2017-10-05 10:20:00,58.18,58.23,57.99,58.05,143794.0,58.18,58.23,57.99,58.05,143794.0
2017-10-05 10:30:00,58.04,58.05,57.74,58.01,215195.0,58.04,58.05,57.74,58.01,215195.0
2017-10-05 10:40:00,57.97,58.15,57.93,58.05,138168.0,57.97,58.15,57.93,58.05,138168.0
2017-10-05 10:50:00,58.04,58.15,57.99,58.05,156808.0,58.04,58.15,57.99,58.05,156808.0
2017-10-05 11:00:00,58.06,58.16,57.98,58.0,110074.0,58.06,58.16,57.98,58.0,110074.0
2017-10-05 11:10:00,58.0,58.02,57.77,57.86,128970.0,58.0,58.02,57.77,57.86,128970.0
2017-10-05 11:20:00,57.88,58.01,57.88,57.99,110304.0,57.88,58.01,57.88,57.99,110304.0
2017-10-05 11:30:00,57.99,58.1,57.9,58.05,175353.0,57.99,58.1,57.9,58.05,175353.0
2017-10-05 11:40:00,58.08,58.17,58.06,58.14,142877.0,58.08,58.17,58.06,58.14,142877.0
2017-10-05 11:50:00,58.13,58.16,58.0,58.13,81943.0,58.13,58.16,58.0,58.13,81943.0
2017-10-05 12:00:00,58.13,58.16,58.04,58.11,79579.0,58.13,58.16,58.04,58.11,79579.0
2017-10-05 12:10:00,58.12,58.16,58.06,58.13,97363.0,58.12,58.16,58.06,58.13,97363.0
2017-10-05 12:20:00,58.13,58.24,58.13,58.24,140233.0,58.13,58.24,58.13,58.24,140233.0
2017-10-05 12:30:00,58.24,58.37,58.17,58.17,95286.0,58.24,58.37,58.17,58.17,95286.0
2017-10-05 12:40:00,58.19,58.26,58.16,58.25,61034.0,58.19,58.26,58.16,58.25,61034.0
2017-10-05 12:50:00,58.24,58.27,58.18,58.23,53690.0,58.24,58.27,58.18,58.23,53690.0
2017-10-05 13:00:00,58.24,58.44,58.24,58.42,103045.0,58.24,58.44,58.24,58.42,103045.0
2017-10-05 13:10:00,58.43,58.46,58.41,58.44,106528.0,58.43,58.46,58.41,58.44,106528.0
2017-10-05 13:20:00,58.45,58.54,58.42,58.5,79879.0,58.45,58.54,58.42,58.5,79879.0
2017-10-05 13:30:00,58.5,58.52,58.32,58.42,116538.0,58.5,58.52,58.32,58.42,116538.0
2017-10-05 13:40:00,58.43,58.49,58.4,58.47,78364.0,58.43,58.49,58.4,58.47,78364.0
2017-10-05 13:50:00,58.47,58.48,58.32,58.4,61496.0,58.47,58.48,58.32,58.4,61496.0
2017-10-05 14:00:00,58.41,58.41,58.18,58.19,67538.0,58.41,58.41,58.18,58.19,67538.0
2017-10-05 14:10:00,58.2,58.3,58.18,58.25,92457.0,58.2,58.3,58.18,58.25,92457.0
2017-10-05 14:20:00,58.25,58.38,58.25,58.34,89815.0,58.25,58.38,58.25,58.34,89815.0
2017-10-05 14:30:00,58.33,58.43,58.33,58.4,74353.0,58.33,58.43,58.33,58.4,74353.0
2017-10-05 14:40:00,58.4,58.42,58.29,58.32,86279.0,58.4,58.42,58.29,58.32,86279.0
2017-10-05 14:50:00,58.31,58.47,58.31,58.44,118153.0,58.31,58.47,58.31,58.44,118153.0
2017-10-05 15:00:00,58.44,58.49,58.41,58.46,133008.0,58.44,58.49,58.41,58.46,133008.0
2017-10-05 15:10:00,58.46,58.49,58.39,58.45,133964.0,58.46,58.49,58.39,58.45,133964.0
2017-10-05 15:20:00,58.46,58.5,58.38,58.39,310882.0,58.46,58.5,58.38,58.39,310882.0
2017-10-05 15:30:00,58.4,58.45,58.31,58.41,239775.0,58.4,58.45,58.31,58.41,239775.0
2017-10-05 15:40:00,58.41,58.45,58.32,58.41,277156.0,58.41,58.45,58.32,58.41,277156.0
2017-10-05 15:50:00,58.41,58.45,58.34,58.39,574064.0,58.41,58.45,58.34,58.39,574064.0
2017-10-06 09:30:00,58.25,58.9,58.25,58.85,101053.0,58.25,58.9,58.25,58.85,101053.0
2017-10-06 09:40:00,58.89,59.29,58.81,59.14,84524.0,58.89,59.29,58.81,59.14,84524.0
2017-10-06 09:50:00,59.17,59.27,58.8,58.9,133882.0,59.17,59.27,58.8,58.9,133882.0
2017-10-06 10:00:00,58.9,59.2,58.89,59.15,106169.0,58.9,59.2,58.89,59.15,106169.0
2017-10-06 10:10:00,59.15,59.4,59.13,59.31,113906.0,59.15,59.4,59.13,59.31,113906.0
2017-10-06 10:20:00,59.31,59.31,58.96,59.08,53385.0,59.31,59.31,58.96,59.08,53385.0
2017-10-06 10:30:00,59.1,59.2,58.92,58.98,107592.0,59.1,59.2,58.92,58.98,107592.0
2017-10-06 10:40:00,58.97,58.97,58.75,58.82,65693.0,58.97,58.97,58.75,58.82,65693.0
2017-10-06 10:50:00,58.83,58.85,58.56,58.67,42786.0,58.83,58.85,58.56,58.67,42786.0
2017-10-06 11:00:00,58.69,58.81,58.57,58.81,45341.0,58.69,58.81,58.57,58.81,45341.0
2017-10-06 11:10:00,58.81,58.82,58.66,58.8,38560.0,58.81,58.82,58.66,58.8,38560.0
2017-10-06 11:20:00,58.8,58.88,58.69,58.7,33262.0,58.8,58.88,58.69,58.7,33262.0
2017-10-06 11:30:00,58.69,58.77,58.61,58.71,37176.0,58.69,58.77,58.61,58.71,37176.0
2017-10-06 11:40:00,58.67,58.8,58.67,58.69,33671.0,58.67,58.8,58.67,58.69,33671.0
2017-10-06 11:50:00,58.72,58.85,58.72,58.78,42227.0,58.72,58.85,58.72,58.78,42227.0
2017-10-06 12:00:00,58.78,58.81,58.69,58.78,58117.0,58.78,58.81,58.69,58.78,58117.0
2017-10-06 12:10:00,58.78,58.78,58.6,58.66,31999.0,58.78,58.78,58.6,58.66,31999.0
2017-10-06 12:20:00,58.66,58.78,58.64,58.77,33429.0,58.66,58.78,58.64,58.77,33429.0
2017-10-06 12:30:00,58.76,58.82,58.73,58.77,33909.0,58.76,58.82,58.73,58.77,33909.0
2017-10-06 12:40:00,58.77,58.81,58.71,58.73,34765.0,58.77,58.81,58.71,58.73,34765.0
2017-10-06 12:50:00,58.73,58.8,58.66,58.77,26316.0,58.73,58.8,58.66,58.77,26316.0
2017-10-06 13:00:00,58.78,58.8,58.75,58.77,31796.0,58.78,58.8,58.75,58.77,31796.0
2017-10-06 13:10:00,58.77,58.81,58.73,58.8,40814.0,58.77,58.81,58.73,58.8,40814.0
2017-10-06 13:20:00,58.81,58.93,58.81,58.91,53095.0,58.81,58.93,58.81,58.91,53095.0
2017-10-06 13:30:00,58.91,58.92,58.74,58.8,25537.0,58.91,58.92,58.74,58.8,25537.0
2017-10-06 13:40:00,58.8,58.89,58.78,58.89,29868.0,58.8,58.89,58.78,58.89,29868.0
2017-10-06 13:50:00,58.88,58.89,58.82,58.85,27913.0,58.88,58.89,58.82,58.85,27913.0
2017-10-06 14:00:00,58.85,58.86,58.78,58.84,33919.0,58.85,58.86,58.78,58.84,33919.0
2017-10-06 14:10:00,58.85,58.97,58.84,58.96,42326.0,58.85,58.97,58.84,58.96,42326.0
2017-10-06 14:20:00,58.96,58.99,58.82,58.88,35021.0,58.96,58.99,58.82,58.88,35021.0
2017-10-06 14:30:00,58.89,58.93,58.78,58.91,46371.0,58.89,58.93,58.78,58.91,46371.0
2017-10-06 14:40:00,58.92,59.03,58.91,59.01,32622.0,58.92,59.03,58.91,59.01,32622.0
2017-10-06 14:50:00,59.01,59.02,58.95,59.0,40663.0,59.01,59.02,58.95,59.0,40663.0
2017-10-06 15:00:00,59.0,59.03,58.89,58.95,78702.0,59.0,59.03,58.89,58.95,78702.0
2017-10-06 15:10:00,58.95,59.05,58.95,59.0,65253.0,58.95,59.05,58.95,59.0,65253.0
2017-10-06 15:20:00,59.0,59.14,58.98,59.09,68798.0,59.0,59.14,58.98,59.09,68798.0
2017-10-06 15:30:00,59.1,59.14,59.03,59.08,70091.0,59.1,59.14,59.03,59.08,70091.0
2017-10-06 15:40:00,59.09,59.09,58.83,58.85,239986.0,59.09,59.09,58.83,58.85,239986.0
2017-10-06 15:50:00,58.86,58.95,58.79,58.84,227189.0,58.86,58.95,58.79,58.84,227189.0
2017-10-09 09:30:00,58.75,59.19,58.73,58.88,61952.0,58.75,59.19,58.73,58.88,61952.0
2017-10-09 09:40:00,58.89,59.08,58.85,58.89,25689.0,58.89,59.08,58.85,58.89,25689.0
2017-10-09 09:50:00,58.88,58.99,58.88,58.98,25430.0,58.88,58.99,58.88,58.98,25430.0
2017-10-09 10:00:00,58.98,59.35,58.98,59.32,39438.0,58.98,59.35,58.98,59.32,39438.0
2017-10-09 10:10:00,59.34,59.41,59.18,59.35,64243.0,59.34,59.41,59.18,59.35,64243.0
2017-10-09 10:20:00,59.38,59.66,59.37,59.51,66120.0,59.38,59.66,59.37,59.51,66120.0
2017-10-09 10:30:00,59.5,59.56,59.32,59.46,55902.0,59.5,59.56,59.32,59.46,55902.0
2017-10-09 10:40:00,59.47,59.51,59.39,59.39,34270.0,59.47,59.51,59.39,59.39,34270.0
2017-10-09 10:50:00,59.37,59.48,59.36,59.45,25251.0,59.37,59.48,59.36,59.45,25251.0
2017-10-09 11:00:00,59.45,59.47,58.71,59.04,138992.0,59.45,59.47,58.71,59.04,138992.0
2017-10-09 11:10:00,59.04,59.27,59.04,59.23,52572.0,59.04,59.27,59.04,59.23,52572.0
2017-10-09 11:20:00,59.23,59.26,59.09,59.15,39180.0,59.23,59.26,59.09,59.15,39180.0
2017-10-09 11:30:00,59.15,59.21,59.0,59.0,41220.0,59.15,59.21,59.0,59.0,41220.0
2017-10-09 11:40:00,59.0,59.24,58.98,59.24,34319.0,59.0,59.24,58.98,59.24,34319.0
2017-10-09 11:50:00,59.23,59.38,59.18,59.32,36469.0,59.23,59.38,59.18,59.32,36469.0
2017-10-09 12:00:00,59.33,59.4,59.28,59.33,31045.0,59.33,59.4,59.28,59.33,31045.0
2017-10-09 12:10:00,59.31,59.33,59.21,59.25,29211.0,59.31,59.33,59.21,59.25,29211.0
2017-10-09 12:20:00,59.25,59.28,59.17,59.25,29668.0,59.25,59.28,59.17,59.25,29668.0
2017-10-09 12:30:00,59.26,59.3,59.19,59.19,32641.0,59.26,59.3,59.19,59.19,32641.0
2017-10-09 12:40:00,59.2,59.22,58.95,59.02,54268.0,59.2,59.22,58.95,59.02,54268.0
2017-10-09 12:50:00,59.04,59.08,59.0,59.0,20075.0,59.04,59.08,59.0,59.0,20075.0
2017-10-09 13:00:00,59.05,59.09,58.98,59.03,22998.0,59.05,59.09,58.98,59.03,22998.0
2017-10-09 13:10:00,59.04,59.11,59.03,59.05,17415.0,59.04,59.11,59.03,59.05,17415.0
2017-10-09 13:20:00,59.06,59.19,59.06,59.15,20264.0,59.06,59.19,59.06,59.15,20264.0
2017-10-09 13:30:00,59.16,59.18,59.08,59.11,20119.0,59.16,59.18,59.08,59.11,20119.0
2017-10-09 13:40:00,59.12,59.18,59.1,59.17,36176.0,59.12,59.18,59.1,59.17,36176.0
2017-10-09 13:50:00,59.18,59.24,59.15,59.17,52756.0,59.18,59.24,59.15,59.17,52756.0
2017-10-09 14:00:00,59.17,59.2,59.14,59.18,22319.0,59.17,59.2,59.14,59.18,22319.0
2017-10-09 14:10:00,59.18,59.19,59.07,59.11,33769.0,59.18,59.19,59.07,59.11,33769.0
2017-10-09 14:20:00,59.11,59.13,59.07,59.11,23937.0,59.11,59.13,59.07,59.11,23937.0
2017-10-09 14:30:00,59.09,59.13,58.95,58.99,36181.0,59.09,59.13,58.95,58.99,36181.0
2017-10-09 14:40:00,58.99,59.03,58.91,59.0,41564.0,58.99,59.03,58.91,59.0,41564.0
2017-10-09 14:50:00,59.0,59.06,58.99,59.01,36153.0,59.0,59.06,58.99,59.01,36153.0
2017-10-09 15:00:00,59.01,59.02,58.95,58.95,42830.0,59.01,59.02,58.95,58.95,42830.0
2017-10-09 15:10:00,58.96,58.96,58.89,58.96,45744.0,58.96,58.96,58.89,58.96,45744.0
2017-10-09 15:20:00,58.96,59.1,58.95,59.08,49526.0,58.96,59.1,58.95,59.08,49526.0
2017-10-09 15:30:00,59.07,59.08,58.88,58.9,93007.0,59.07,59.08,58.88,58.9,93007.0
2017-10-09 15:40:00,58.91,59.01,58.86,58.93,94509.0,58.91,59.01,58.86,58.93,94509.0
2017-10-09 15:50:00,58.92,58.98,58.89,58.9,191581.0,58.92,58.98,58.89,58.9,191581.0
2017-10-10 09:30:00,59.19,59.25,59.0,59.23,73677.0,59.19,59.25,59.0,59.23,73677.0
2017-10-10 09:40:00,59.23,59.33,59.1,59.1,77928.0,59.23,59.33,59.1,59.1,77928.0
2017-10-10 09:50:00,59.08,59.3,59.08,59.25,43444.0,59.08,59.3,59.08,59.25,43444.0
2017-10-10 10:00:00,59.25,59.31,59.08,59.28,71317.0,59.25,59.31,59.08,59.28,71317.0
2017-10-10 10:10:00,59.29,59.41,59.27,59.27,56194.0,59.29,59.41,59.27,59.27,56194.0
2017-10-10 10:20:00,59.26,59.51,59.16,59.48,47916.0,59.26,59.51,59.16,59.48,47916.0
2017-10-10 10:30:00,59.49,59.54,59.31,59.35,68099.0,59.49,59.54,59.31,59.35,68099.0
2017-10-10 10:40:00,59.35,59.48,59.13,59.31,154618.0,59.35,59.48,59.13,59.31,154618.0
2017-10-10 10:50:00,59.3,59.39,59.3,59.34,36936.0,59.3,59.39,59.3,59.34,36936.0
2017-10-10 11:00:00,59.34,59.35,59.12,59.24,66884.0,59.34,59.35,59.12,59.24,66884.0
2017-10-10 11:10:00,59.25,59.35,59.17,59.35,39591.0,59.25,59.35,59.17,59.35,39591.0
2017-10-10 11:20:00,59.35,59.35,59.23,59.24,40048.0,59.35,59.35,59.23,59.24,40048.0
2017-10-10 11:30:00,59.27,59.35,59.19,59.27,34835.0,59.27,59.35,59.19,59.27,34835.0
2017-10-10 11:40:00,59.27,59.3,59.09,59.11,51435.0,59.27,59.3,59.09,59.11,51435.0
2017-10-10 11:50:00,59.11,59.19,59.07,59.11,34763.0,59.11,59.19,59.07,59.11,34763.0
2017-10-10 12:00:00,59.08,59.08,58.99,59.08,55205.0,59.08,59.08,58.99,59.08,55205.0
2017-10-10 12:10:00,59.06,59.14,58.98,59.03,78167.0,59.06,59.14,58.98,59.03,78167.0
2017-10-10 12:20:00,59.03,59.18,58.99,59.12,71075.0,59.03,59.18,58.99,59.12,71075.0
2017-10-10 12:30:00,59.12,59.15,59.03,59.06,27378.0,59.12,59.15,59.03,59.06,27378.0
2017-10-10 12:40:00,59.07,59.2,59.07,59.19,24323.0,59.07,59.2,59.07,59.19,24323.0
2017-10-10 12:50:00,59.2,59.2,59.08,59.11,17503.0,59.2,59.2,59.08,59.11,17503.0
2017-10-10 13:00:00,59.1,59.14,59.04,59.09,24692.0,59.1,59.14,59.04,59.09,24692.0
2017-10-10 13:10:00,59.1,59.17,59.09,59.09,28995.0,59.1,59.17,59.09,59.09,28995.0
2017-10-10 13:20:00,59.08,59.14,59.06,59.09,42748.0,59.08,59.14,59.06,59.09,42748.0
2017-10-10 13:30:00,59.09,59.11,59.02,59.08,28271.0,59.09,59.11,59.02,59.08,28271.0
2017-10-10 13:40:00,59.1,59.18,59.09,59.17,27176.0,59.1,59.18,59.09,59.17,27176.0
2017-10-10 13:50:00,59.17,59.22,59.07,59.2,46286.0,59.17,59.22,59.07,59.2,46286.0
2017-10-10 14:00:00,59.19,59.25,59.15,59.22,35020.0,59.19,59.25,59.15,59.22,35020.0
2017-10-10 14:10:00,59.22,59.23,59.14,59.17,34156.0,59.22,59.23,59.14,59.17,34156.0
2017-10-10 14:20:00,59.18,59.34,59.15,59.33,41106.0,59.18,59.34,59.15,59.33,41106.0
2017-10-10 14:30:00,59.33,59.33,59.21,59.3,35260.0,59.33,59.33,59.21,59.3,35260.0
2017-10-10 14:40:00,59.29,59.3,59.23,59.26,32040.0,59.29,59.3,59.23,59.26,32040.0
2017-10-10 14:50:00,59.26,59.27,59.19,59.26,35157.0,59.26,59.27,59.19,59.26,35157.0
2017-10-10 15:00:00,59.27,59.32,59.25,59.27,45920.0,59.27,59.32,59.25,59.27,45920.0
2017-10-10 15:10:00,59.26,59.27,59.13,59.18,47550.0,59.26,59.27,59.13,59.18,47550.0
2017-10-10 15:20:00,59.19,59.27,59.18,59.23,49142.0,59.19,59.27,59.18,59.23,49142.0
2017-10-10 15:30:00,59.22,59.25,59.15,59.24,73752.0,59.22,59.25,59.15,59.24,73752.0
2017-10-10 15:40:00,59.25,59.25,59.17,59.2,152330.0,59.25,59.25,59.17,59.2,152330.0
2017-10-10 15:50:00,59.21,59.24,59.12,59.16,264040.0,59.21,59.24,59.12,59.16,264040.0
2017-10-11 09:30:00,59.15,59.34,59.08,59.11,33618.0,59.15,59.34,59.08,59.11,33618.0
2017-10-11 09:40:00,59.11,59.25,59.07,59.25,22974.0,59.11,59.25,59.07,59.25,22974.0
2017-10-11 09:50:00,59.25,59.28,59.0,59.27,31529.0,59.25,59.28,59.0,59.27,31529.0
2017-10-11 10:00:00,59.24,59.29,59.15,59.15,34823.0,59.24,59.29,59.15,59.15,34823.0
2017-10-11 10:10:00,59.16,59.23,59.11,59.2,33502.0,59.16,59.23,59.11,59.2,33502.0
2017-10-11 10:20:00,59.21,59.33,59.18,59.19,49816.0,59.21,59.33,59.18,59.19,49816.0
2017-10-11 10:30:00,59.17,59.28,59.17,59.21,37455.0,59.17,59.28,59.17,59.21,37455.0
2017-10-11 10:40:00,59.2,59.27,59.12,59.14,38177.0,59.2,59.27,59.12,59.14,38177.0
2017-10-11 10:50:00,59.16,59.28,59.12,59.22,53682.0,59.16,59.28,59.12,59.22,53682.0
2017-10-11 11:00:00,59.22,59.29,59.2,59.25,40905.0,59.22,59.29,59.2,59.25,40905.0
2017-10-11 11:10:00,59.25,59.28,59.19,59.28,38053.0,59.25,59.28,59.19,59.28,38053.0
2017-10-11 11:20:00,59.29,59.35,59.23,59.27,53423.0,59.29,59.35,59.23,59.27,53423.0
2017-10-11 11:30:00,59.26,59.39,59.26,59.39,42439.0,59.26,59.39,59.26,59.39,42439.0
2017-10-11 11:40:00,59.38,59.38,59.28,59.29,36012.0,59.38,59.38,59.28,59.29,36012.0
2017-10-11 11:50:00,59.29,59.32,59.2,59.2,37201.0,59.29,59.32,59.2,59.2,37201.0
2017-10-11 12:00:00,59.2,59.33,59.2,59.32,27778.0,59.2,59.33,59.2,59.32,27778.0
2017-10-11 12:10:00,59.34,59.39,59.23,59.38,31601.0,59.34,59.39,59.23,59.38,31601.0
2017-10-11 12:20:00,59.37,59.42,59.32,59.4,36837.0,59.37,59.42,59.32,59.4,36837.0
2017-10-11 12:30:00,59.39,59.4,59.26,59.26,35516.0,59.39,59.4,59.26,59.26,35516.0
2017-10-11 12:40:00,59.25,59.29,59.2,59.2,31719.0,59.25,59.29,59.2,59.2,31719.0
2017-10-11 12:50:00,59.21,59.26,59.18,59.22,25735.0,59.21,59.26,59.18,59.22,25735.0
2017-10-11 13:00:00,59.21,59.23,59.15,59.19,43462.0,59.21,59.23,59.15,59.19,43462.0
2017-10-11 13:10:00,59.19,59.24,59.07,59.09,38001.0,59.19,59.24,59.07,59.09,38001.0
2017-10-11 13:20:00,59.09,59.11,58.95,59.03,48240.0,59.09,59.11,58.95,59.03,48240.0
2017-10-11 13:30:00,59.04,59.09,58.99,59.05,30594.0,59.04,59.09,58.99,59.05,30594.0
2017-10-11 13:40:00,59.05,59.06,58.95,59.04,41929.0,59.05,59.06,58.95,59.04,41929.0
2017-10-11 13:50:00,59.04,59.11,58.95,58.97,62882.0,59.04,59.11,58.95,58.97,62882.0
2017-10-11 14:00:00,58.98,59.01,58.9,58.91,48297.0,58.98,59.01,58.9,58.91,48297.0
2017-10-11 14:10:00,58.91,58.96,58.74,58.9,67874.0,58.91,58.96,58.74,58.9,67874.0
2017-10-11 14:20:00,58.9,58.95,58.81,58.9,57177.0,58.9,58.95,58.81,58.9,57177.0
2017-10-11 14:30:00,58.91,58.94,58.69,58.7,52263.0,58.91,58.94,58.69,58.7,52263.0
2017-10-11 14:40:00,58.71,58.73,58.59,58.67,72990.0,58.71,58.73,58.59,58.67,72990.0
2017-10-11 14:50:00,58.67,58.8,58.58,58.75,83474.0,58.67,58.8,58.58,58.75,83474.0
2017-10-11 15:00:00,58.76,58.82,58.72,58.76,69300.0,58.76,58.82,58.72,58.76,69300.0
2017-10-11 15:10:00,58.76,58.93,58.73,58.85,75862.0,58.76,58.93,58.73,58.85,75862.0
2017-10-11 15:20:00,58.85,58.91,58.78,58.82,78776.0,58.85,58.91,58.78,58.82,78776.0
2017-10-11 15:30:00,58.81,58.9,58.81,58.87,93392.0,58.81,58.9,58.81,58.87,93392.0
2017-10-11 15:40:00,58.87,58.87,58.75,58.78,122552.0,58.87,58.87,58.75,58.78,122552.0
2017-10-11 15:50:00,58.77,58.83,58.69,58.82,411602.0,58.77,58.83,58.69,58.82,411602.0
2017-10-12 09:30:00,58.56,59.26,58.46,59.26,132684.0,58.56,59.26,58.46,59.26,132684.0
2017-10-12 09:40:00,59.25,59.3,58.76,58.78,131242.0,59.25,59.3,58.76,58.78,131242.0
2017-10-12 09:50:00,58.78,59.13,58.65,59.12,81130.0,58.78,59.13,58.65,59.12,81130.0
2017-10-12 10:00:00,59.11,59.13,58.71,58.78,124207.0,59.11,59.13,58.71,58.78,124207.0
2017-10-12 10:10:00,58.78,58.85,58.73,58.75,80568.0,58.78,58.85,58.73,58.75,80568.0
2017-10-12 10:20:00,58.75,58.81,58.63,58.66,84708.0,58.75,58.81,58.63,58.66,84708.0
2017-10-12 10:30:00,58.67,58.96,58.66,58.95,90048.0,58.67,58.96,58.66,58.95,90048.0
2017-10-12 10:40:00,58.95,58.97,58.57,58.63,113349.0,58.95,58.97,58.57,58.63,113349.0
2017-10-12 10:50:00,58.64,58.82,58.63,58.72,109232.0,58.64,58.82,58.63,58.72,109232.0
2017-10-12 11:00:00,58.71,58.82,58.68,58.71,64438.0,58.71,58.82,58.68,58.71,64438.0
2017-10-12 11:10:00,58.71,58.98,58.7,58.85,91614.0,58.71,58.98,58.7,58.85,91614.0
2017-10-12 11:20:00,58.85,58.95,58.78,58.81,66186.0,58.85,58.95,58.78,58.81,66186.0
2017-10-12 11:30:00,58.8,58.84,58.79,58.81,44567.0,58.8,58.84,58.79,58.81,44567.0
2017-10-12 11:40:00,58.81,58.84,58.72,58.83,75010.0,58.81,58.84,58.72,58.83,75010.0
2017-10-12 11:50:00,58.83,58.89,58.72,58.81,88676.0,58.83,58.89,58.72,58.81,88676.0
2017-10-12 12:00:00,58.81,58.88,58.76,58.81,55240.0,58.81,58.88,58.76,58.81,55240.0
2017-10-12 12:10:00,58.8,58.83,58.78,58.8,60174.0,58.8,58.83,58.78,58.8,60174.0
2017-10-12 12:20:00,58.8,58.83,58.77,58.79,92591.0,58.8,58.83,58.77,58.79,92591.0
2017-10-12 12:30:00,58.8,58.81,58.69,58.75,77090.0,58.8,58.81,58.69,58.75,77090.0
2017-10-12 12:40:00,58.73,58.8,58.7,58.78,63789.0,58.73,58.8,58.7,58.78,63789.0
2017-10-12 12:50:00,58.78,58.81,58.76,58.78,65569.0,58.78,58.81,58.76,58.78,65569.0
2017-10-12 13:00:00,58.77,58.85,58.76,58.77,74885.0,58.77,58.85,58.76,58.77,74885.0
2017-10-12 13:10:00,58.77,58.86,58.77,58.84,90407.0,58.77,58.86,58.77,58.84,90407.0
2017-10-12 13:20:00,58.83,58.86,58.82,58.83,55204.0,58.83,58.86,58.82,58.83,55204.0
2017-10-12 13:30:00,58.83,58.85,58.82,58.84,47955.0,58.83,58.85,58.82,58.84,47955.0
2017-10-12 13:40:00,58.83,58.84,58.77,58.79,83017.0,58.83,58.84,58.77,58.79,83017.0
2017-10-12 13:50:00,58.79,58.8,58.68,58.7,146153.0,58.79,58.8,58.68,58.7,146153.0
2017-10-12 14:00:00,58.7,58.85,58.68,58.82,98327.0,58.7,58.85,58.68,58.82,98327.0
2017-10-12 14:10:00,58.82,58.84,58.77,58.8,73215.0,58.82,58.84,58.77,58.8,73215.0
2017-10-12 14:20:00,58.8,58.82,58.71,58.78,80858.0,58.8,58.82,58.71,58.78,80858.0
2017-10-12 14:30:00,58.77,58.78,58.68,58.71,129166.0,58.77,58.78,58.68,58.71,129166.0
2017-10-12 14:40:00,58.7,58.77,58.68,58.7,165888.0,58.7,58.77,58.68,58.7,165888.0
2017-10-12 14:50:00,58.7,58.77,58.66,58.72,183201.0,58.7,58.77,58.66,58.72,183201.0
2017-10-12 15:00:00,58.72,58.88,58.71,58.73,154166.0,58.72,58.88,58.71,58.73,154166.0
2017-10-12 15:10:00,58.73,58.81,58.71,58.74,143634.0,58.73,58.81,58.71,58.74,143634.0
2017-10-12 15:20:00,58.74,58.81,58.72,58.78,185540.0,58.74,58.81,58.72,58.78,185540.0
2017-10-12 15:30:00,58.77,58.78,58.64,58.65,345499.0,58.77,58.78,58.64,58.65,345499.0
2017-10-12 15:40:00,58.65,58.73,58.6,58.7,474189.0,58.65,58.73,58.6,58.7,474189.0
2017-10-12 15:50:00,58.7,58.93,58.43,58.93,2476826.0,58.7,58.93,58.43,58.93,2476826.0
2017-10-13 09:30:00,59.43,59.6,59.26,59.41,150760.0,59.43,59.6,59.26,59.41,150760.0
2017-10-13 09:40:00,59.47,59.47,59.03,59.14,79368.0,59.47,59.47,59.03,59.14,79368.0
2017-10-13 09:50:00,59.12,59.21,59.08,59.17,63591.0,59.12,59.21,59.08,59.17,63591.0
2017-10-13 10:00:00,59.17,59.18,58.91,58.97,75043.0,59.17,59.18,58.91,58.97,75043.0
2017-10-13 10:10:00,58.97,58.97,58.71,58.89,129449.0,58.97,58.97,58.71,58.89,129449.0
2017-10-13 10:20:00,58.9,58.96,58.69,58.69,88356.0,58.9,58.96,58.69,58.69,88356.0
2017-10-13 10:30:00,58.73,58.85,58.7,58.75,143463.0,58.73,58.85,58.7,58.75,143463.0
2017-10-13 10:40:00,58.75,58.76,58.54,58.59,221526.0,58.75,58.76,58.54,58.59,221526.0
2017-10-13 10:50:00,58.62,58.84,58.61,58.69,88900.0,58.62,58.84,58.61,58.69,88900.0
2017-10-13 11:00:00,58.69,58.83,58.65,58.79,112899.0,58.69,58.83,58.65,58.79,112899.0
2017-10-13 11:10:00,58.79,59.08,58.74,58.83,57395.0,58.79,59.08,58.74,58.83,57395.0
2017-10-13 11:20:00,58.83,58.93,58.78,58.78,52326.0,58.83,58.93,58.78,58.78,52326.0
2017-10-13 11:30:00,58.78,58.78,58.67,58.75,59989.0,58.78,58.78,58.67,58.75,59989.0
2017-10-13 11:40:00,58.75,58.86,58.67,58.68,79354.0,58.75,58.86,58.67,58.68,79354.0
2017-10-13 11:50:00,58.69,58.78,58.67,58.7,68193.0,58.69,58.78,58.67,58.7,68193.0
2017-10-13 12:00:00,58.7,58.72,58.55,58.55,81862.0,58.7,58.72,58.55,58.55,81862.0
2017-10-13 12:10:00,58.54,58.58,58.48,58.48,40526.0,58.54,58.58,58.48,58.48,40526.0
2017-10-13 12:20:00,58.48,58.54,58.46,58.51,56783.0,58.48,58.54,58.46,58.51,56783.0
2017-10-13 12:30:00,58.5,58.58,58.39,58.49,80791.0,58.5,58.58,58.39,58.49,80791.0
2017-10-13 12:40:00,58.49,58.53,58.43,58.5,45236.0,58.49,58.53,58.43,58.5,45236.0
2017-10-13 12:50:00,58.48,58.56,58.43,58.46,36754.0,58.48,58.56,58.43,58.46,36754.0
2017-10-13 13:00:00,58.45,58.49,58.43,58.46,38904.0,58.45,58.49,58.43,58.46,38904.0
2017-10-13 13:10:00,58.46,58.51,58.36,58.41,37896.0,58.46,58.51,58.36,58.41,37896.0
2017-10-13 13:20:00,58.4,58.41,58.27,58.27,76144.0,58.4,58.41,58.27,58.27,76144.0
2017-10-13 13:30:00,58.27,58.41,58.25,58.34,88882.0,58.27,58.41,58.25,58.34,88882.0
2017-10-13 13:40:00,58.34,58.43,58.29,58.4,112970.0,58.34,58.43,58.29,58.4,112970.0
2017-10-13 13:50:00,58.41,58.48,58.31,58.33,55693.0,58.41,58.48,58.31,58.33,55693.0
2017-10-13 14:00:00,58.33,58.38,58.22,58.34,56538.0,58.33,58.38,58.22,58.34,56538.0
2017-10-13 14:10:00,58.34,58.46,58.31,58.4,44825.0,58.34,58.46,58.31,58.4,44825.0
2017-10-13 14:20:00,58.39,58.46,58.34,58.43,50246.0,58.39,58.46,58.34,58.43,50246.0
2017-10-13 14:30:00,58.46,58.56,58.44,58.48,44539.0,58.46,58.56,58.44,58.48,44539.0
2017-10-13 14:40:00,58.47,58.48,58.41,58.47,44142.0,58.47,58.48,58.41,58.47,44142.0
2017-10-13 14:50:00,58.47,58.54,58.41,58.51,54633.0,58.47,58.54,58.41,58.51,54633.0
2017-10-13 15:00:00,58.5,58.66,58.49,58.63,51346.0,58.5,58.66,58.49,58.63,51346.0
2017-10-13 15:10:00,58.62,58.82,58.6,58.8,84265.0,58.62,58.82,58.6,58.8,84265.0
2017-10-13 15:20:00,58.79,58.86,58.7,58.7,86031.0,58.79,58.86,58.7,58.7,86031.0
2017-10-13 15:30:00,58.7,58.79,58.67,58.73,107348.0,58.7,58.79,58.67,58.73,107348.0
2017-10-13 15:40:00,58.73,58.85,58.7,58.78,143222.0,58.73,58.85,58.7,58.78,143222.0
2017-10-13 15:50:00,58.7,58.87,58.68,58.75,395125.0,58.7,58.87,58.68,58.75,395125.0
2017-10-16 09:30:00,58.83,59.15,58.79,58.98,91159.0,58.83,59.15,58.79,58.98,91159.0
2017-10-16 09:40:00,59.0,59.0,58.88,59.0,49140.0,59.0,59.0,58.88,59.0,49140.0
2017-10-16 09:50:00,59.0,59.08,58.9,58.91,77477.0,59.0,59.08,58.9,58.91,77477.0
2017-10-16 10:00:00,58.93,59.03,58.85,58.89,33453.0,58.93,59.03,58.85,58.89,33453.0
2017-10-16 10:10:00,58.88,58.88,58.69,58.82,21724.0,58.88,58.88,58.69,58.82,21724.0
2017-10-16 10:20:00,58.83,58.83,58.62,58.77,8934.0,58.83,58.83,58.62,58.77,8934.0
2017-10-16 10:30:00,58.77,58.77,58.49,58.53,44398.0,58.77,58.77,58.49,58.53,44398.0
2017-10-16 10:40:00,58.55,58.62,58.49,58.59,30258.0,58.55,58.62,58.49,58.59,30258.0
2017-10-16 10:50:00,58.59,58.62,58.4,58.44,36964.0,58.59,58.62,58.4,58.44,36964.0
2017-10-16 11:00:00,58.44,58.6,58.4,58.55,22351.0,58.44,58.6,58.4,58.55,22351.0
2017-10-16 11:10:00,58.57,58.67,58.54,58.67,15001.0,58.57,58.67,58.54,58.67,15001.0
2017-10-16 11:20:00,58.67,58.8,58.62,58.76,56592.0,58.67,58.8,58.62,58.76,56592.0
2017-10-16 11:30:00,58.77,58.84,58.75,58.76,22804.0,58.77,58.84,58.75,58.76,22804.0
2017-10-16 11:40:00,58.77,58.83,58.73,58.77,48683.0,58.77,58.83,58.73,58.77,48683.0
2017-10-16 11:50:00,58.76,58.83,58.75,58.77,25505.0,58.76,58.83,58.75,58.77,25505.0
2017-10-16 12:00:00,58.75,58.76,58.65,58.67,26750.0,58.75,58.76,58.65,58.67,26750.0
2017-10-16 12:10:00,58.66,58.69,58.55,58.6,23802.0,58.66,58.69,58.55,58.6,23802.0
2017-10-16 12:20:00,58.59,58.59,58.41,58.55,60170.0,58.59,58.59,58.41,58.55,60170.0
2017-10-16 12:30:00,58.55,58.57,58.48,58.57,19401.0,58.55,58.57,58.48,58.57,19401.0
2017-10-16 12:40:00,58.57,58.58,58.46,58.49,17401.0,58.57,58.58,58.46,58.49,17401.0
2017-10-16 12:50:00,58.5,58.56,58.45,58.52,21911.0,58.5,58.56,58.45,58.52,21911.0
2017-10-16 13:00:00,58.52,58.57,58.49,58.53,25589.0,58.52,58.57,58.49,58.53,25589.0
2017-10-16 13:10:00,58.52,58.57,58.47,58.56,10440.0,58.52,58.57,58.47,58.56,10440.0
2017-10-16 13:20:00,58.55,58.57,58.5,58.55,20071.0,58.55,58.57,58.5,58.55,20071.0
2017-10-16 13:30:00,58.53,58.65,58.53,58.62,22073.0,58.53,58.65,58.53,58.62,22073.0
2017-10-16 13:40:00,58.61,58.74,58.61,58.72,30100.0,58.61,58.74,58.61,58.72,30100.0
2017-10-16 13:50:00,58.72,58.79,58.7,58.77,30460.0,58.72,58.79,58.7,58.77,30460.0
2017-10-16 14:00:00,58.76,58.88,58.76,58.84,19558.0,58.76,58.88,58.76,58.84,19558.0
2017-10-16 14:10:00,58.84,58.89,58.82,58.89,45768.0,58.84,58.89,58.82,58.89,45768.0
2017-10-16 14:20:00,58.89,58.89,58.71,58.71,49952.0,58.89,58.89,58.71,58.71,49952.0
2017-10-16 14:30:00,58.71,58.79,58.59,58.59,54239.0,58.71,58.79,58.59,58.59,54239.0
2017-10-16 14:40:00,58.61,58.61,58.48,58.49,47246.0,58.61,58.61,58.48,58.49,47246.0
2017-10-16 14:50:00,58.49,58.58,58.45,58.55,36896.0,58.49,58.58,58.45,58.55,36896.0
2017-10-16 15:00:00,58.54,58.64,58.54,58.64,18560.0,58.54,58.64,58.54,58.64,18560.0
2017-10-16 15:10:00,58.63,58.66,58.56,58.57,27960.0,58.63,58.66,58.56,58.57,27960.0
2017-10-16 15:20:00,58.57,58.71,58.56,58.7,36415.0,58.57,58.71,58.56,58.7,36415.0
2017-10-16 15:30:00,58.71,58.89,58.71,58.85,81165.0,58.71,58.89,58.71,58.85,81165.0
2017-10-16 15:40:00,58.86,58.87,58.78,58.78,62896.0,58.86,58.87,58.78,58.78,62896.0
2017-10-16 15:50:00,58.79,58.97,58.78,58.92,292798.0,58.79,58.97,58.78,58.92,292798.0
2017-10-17 09:30:00,58.69,58.81,58.6,58.7,39914.0,58.69,58.81,58.6,58.7,39914.0
2017-10-17 09:40:00,58.71,58.72,58.6,58.61,27623.0,58.71,58.72,58.6,58.61,27623.0
2017-10-17 09:50:00,58.62,58.67,58.54,58.54,35135.0,58.62,58.67,58.54,58.54,35135.0
2017-10-17 10:00:00,58.54,58.63,58.53,58.61,46200.0,58.54,58.63,58.53,58.61,46200.0
2017-10-17 10:10:00,58.61,58.67,58.52,58.58,38420.0,58.61,58.67,58.52,58.58,38420.0
2017-10-17 10:20:00,58.58,58.58,58.46,58.5,36869.0,58.58,58.58,58.46,58.5,36869.0
2017-10-17 10:30:00,58.5,58.65,58.44,58.64,36738.0,58.5,58.65,58.44,58.64,36738.0
2017-10-17 10:40:00,58.64,58.74,58.58,58.65,86734.0,58.64,58.74,58.58,58.65,86734.0
2017-10-17 10:50:00,58.64,58.8,58.62,58.8,32174.0,58.64,58.8,58.62,58.8,32174.0
2017-10-17 11:00:00,58.8,58.85,58.71,58.79,30970.0,58.8,58.85,58.71,58.79,30970.0
2017-10-17 11:10:00,58.79,58.9,58.79,58.9,31775.0,58.79,58.9,58.79,58.9,31775.0
2017-10-17 11:20:00,58.9,59.0,58.89,58.98,27913.0,58.9,59.0,58.89,58.98,27913.0
2017-10-17 11:30:00,58.97,58.99,58.83,58.83,35688.0,58.97,58.99,58.83,58.83,35688.0
2017-10-17 11:40:00,58.83,58.91,58.82,58.91,26355.0,58.83,58.91,58.82,58.91,26355.0
2017-10-17 11:50:00,58.9,58.96,58.86,58.94,73322.0,58.9,58.96,58.86,58.94,73322.0
2017-10-17 12:00:00,58.94,59.0,58.91,58.96,23061.0,58.94,59.0,58.91,58.96,23061.0
2017-10-17 12:10:00,58.95,58.97,58.85,58.87,44193.0,58.95,58.97,58.85,58.87,44193.0
2017-10-17 12:20:00,58.87,58.9,58.77,58.77,41914.0,58.87,58.9,58.77,58.77,41914.0
2017-10-17 12:30:00,58.78,58.82,58.77,58.8,22030.0,58.78,58.82,58.77,58.8,22030.0
2017-10-17 12:40:00,58.8,58.85,58.78,58.84,21087.0,58.8,58.85,58.78,58.84,21087.0
2017-10-17 12:50:00,58.83,58.86,58.78,58.81,16078.0,58.83,58.86,58.78,58.81,16078.0
2017-10-17 13:00:00,58.8,58.8,58.74,58.76,22722.0,58.8,58.8,58.74,58.76,22722.0
2017-10-17 13:10:00,58.77,58.77,58.7,58.71,19578.0,58.77,58.77,58.7,58.71,19578.0
2017-10-17 13:20:00,58.73,58.75,58.69,58.7,18153.0,58.73,58.75,58.69,58.7,18153.0
2017-10-17 13:30:00,58.7,58.7,58.61,58.65,16676.0,58.7,58.7,58.61,58.65,16676.0
2017-10-17 13:40:00,58.63,58.69,58.62,58.64,22219.0,58.63,58.69,58.62,58.64,22219.0
2017-10-17 13:50:00,58.62,58.65,58.59,58.6,34570.0,58.62,58.65,58.59,58.6,34570.0
2017-10-17 14:00:00,58.61,58.61,58.55,58.61,36606.0,58.61,58.61,58.55,58.61,36606.0
2017-10-17 14:10:00,58.61,58.65,58.59,58.64,15389.0,58.61,58.65,58.59,58.64,15389.0
2017-10-17 14:20:00,58.64,58.67,58.63,58.64,21002.0,58.64,58.67,58.63,58.64,21002.0
2017-10-17 14:30:00,58.64,58.65,58.58,58.59,17855.0,58.64,58.65,58.58,58.59,17855.0
2017-10-17 14:40:00,58.6,58.61,58.55,58.58,24415.0,58.6,58.61,58.55,58.58,24415.0
2017-10-17 14:50:00,58.58,58.65,58.55,58.64,46237.0,58.58,58.65,58.55,58.64,46237.0
2017-10-17 15:00:00,58.63,58.65,58.59,58.61,18857.0,58.63,58.65,58.59,58.61,18857.0
2017-10-17 15:10:00,58.61,58.63,58.55,58.55,25675.0,58.61,58.63,58.55,58.55,25675.0
2017-10-17 15:20:00,58.55,58.56,58.5,58.53,45075.0,58.55,58.56,58.5,58.53,45075.0
2017-10-17 15:30:00,58.53,58.58,58.51,58.58,40755.0,58.53,58.58,58.51,58.58,40755.0
2017-10-17 15:40:00,58.59,58.63,58.55,58.55,78545.0,58.59,58.63,58.55,58.55,78545.0
2017-10-17 15:50:00,58.56,58.68,58.55,58.6,153222.0,58.56,58.68,58.55,58.6,153222.0
2017-10-18 09:30:00,58.45,58.45,57.33,57.45,303164.0,58.45,58.45,57.33,57.45,303164.0
2017-10-18 09:40:00,57.42,57.48,57.24,57.25,179068.0,57.42,57.48,57.24,57.25,179068.0
2017-10-18 09:50:00,57.25,57.39,57.21,57.37,100214.0,57.25,57.39,57.21,57.37,100214.0
2017-10-18 10:00:00,57.37,57.37,57.19,57.34,141452.0,57.37,57.37,57.19,57.34,141452.0
2017-10-18 10:10:00,57.33,57.42,57.19,57.4,94796.0,57.33,57.42,57.19,57.4,94796.0
2017-10-18 10:20:00,57.4,57.56,57.34,57.54,121704.0,57.4,57.56,57.34,57.54,121704.0
2017-10-18 10:30:00,57.55,57.61,57.23,57.27,131284.0,57.55,57.61,57.23,57.27,131284.0
2017-10-18 10:40:00,57.28,57.61,57.24,57.53,80118.0,57.28,57.61,57.24,57.53,80118.0
2017-10-18 10:50:00,57.54,57.59,57.46,57.57,60155.0,57.54,57.59,57.46,57.57,60155.0
2017-10-18 11:00:00,57.58,57.68,57.46,57.55,77162.0,57.58,57.68,57.46,57.55,77162.0
2017-10-18 11:10:00,57.56,57.58,57.32,57.33,105939.0,57.56,57.58,57.32,57.33,105939.0
2017-10-18 11:20:00,57.32,57.79,57.28,57.78,70473.0,57.32,57.79,57.28,57.78,70473.0
2017-10-18 11:30:00,57.8,57.96,57.73,57.95,69461.0,57.8,57.96,57.73,57.95,69461.0
2017-10-18 11:40:00,57.94,57.95,57.75,57.77,36556.0,57.94,57.95,57.75,57.77,36556.0
2017-10-18 11:50:00,57.77,57.83,57.71,57.71,32843.0,57.77,57.83,57.71,57.71,32843.0
2017-10-18 12:00:00,57.7,57.71,57.46,57.7,142575.0,57.7,57.71,57.46,57.7,142575.0
2017-10-18 12:10:00,57.68,57.69,57.45,57.58,85205.0,57.68,57.69,57.45,57.58,85205.0
2017-10-18 12:20:00,57.58,57.6,57.51,57.51,30486.0,57.58,57.6,57.51,57.51,30486.0
2017-10-18 12:30:00,57.51,57.53,57.46,57.51,34957.0,57.51,57.53,57.46,57.51,34957.0
2017-10-18 12:40:00,57.5,57.58,57.48,57.49,19437.0,57.5,57.58,57.48,57.49,19437.0
2017-10-18 12:50:00,57.49,57.49,57.38,57.45,33914.0,57.49,57.49,57.38,57.45,33914.0
2017-10-18 13:00:00,57.45,57.51,57.39,57.51,49760.0,57.45,57.51,57.39,57.51,49760.0
2017-10-18 13:10:00,57.51,57.6,57.5,57.55,36755.0,57.51,57.6,57.5,57.55,36755.0
2017-10-18 13:20:00,57.55,57.57,57.41,57.42,48478.0,57.55,57.57,57.41,57.42,48478.0
2017-10-18 13:30:00,57.42,57.5,57.27,57.28,129919.0,57.42,57.5,57.27,57.28,129919.0
2017-10-18 13:40:00,57.27,57.3,57.15,57.25,119627.0,57.27,57.3,57.15,57.25,119627.0
2017-10-18 13:50:00,57.25,57.39,57.15,57.39,41140.0,57.25,57.39,57.15,57.39,41140.0
2017-10-18 14:00:00,57.39,57.5,57.32,57.32,41435.0,57.39,57.5,57.32,57.32,41435.0
2017-10-18 14:10:00,57.34,57.44,57.26,57.28,51701.0,57.34,57.44,57.26,57.28,51701.0
2017-10-18 14:20:00,57.28,57.34,57.21,57.22,50615.0,57.28,57.34,57.21,57.22,50615.0
2017-10-18 14:30:00,57.21,57.23,57.13,57.18,40119.0,57.21,57.23,57.13,57.18,40119.0
2017-10-18 14:40:00,57.19,57.32,57.18,57.29,42342.0,57.19,57.32,57.18,57.29,42342.0
2017-10-18 14:50:00,57.28,57.32,57.21,57.23,37235.0,57.28,57.32,57.21,57.23,37235.0
2017-10-18 15:00:00,57.2,57.42,57.17,57.42,60402.0,57.2,57.42,57.17,57.42,60402.0
2017-10-18 15:10:00,57.42,57.42,57.31,57.32,66458.0,57.42,57.42,57.31,57.32,66458.0
2017-10-18 15:20:00,57.32,57.33,57.26,57.28,71818.0,57.32,57.33,57.26,57.28,71818.0
2017-10-18 15:30:00,57.29,57.3,57.17,57.21,114936.0,57.29,57.3,57.17,57.21,114936.0
2017-10-18 15:40:00,57.2,57.37,57.19,57.37,113763.0,57.2,57.37,57.19,57.37,113763.0
2017-10-18 15:50:00,57.36,57.5,57.35,57.47,394215.0,57.36,57.5,57.35,57.47,394215.0
2017-10-19 09:30:00,56.4,56.52,54.51,55.16,889778.0,56.4,56.52,54.51,55.16,889778.0
2017-10-19 09:40:00,55.16,55.29,54.43,54.84,689193.0,55.16,55.29,54.43,54.84,689193.0
2017-10-19 09:50:00,54.82,55.16,54.67,54.95,330789.0,54.82,55.16,54.67,54.95,330789.0
2017-10-19 10:00:00,54.94,55.1,54.8,55.0,230005.0,54.94,55.1,54.8,55.0,230005.0
2017-10-19 10:10:00,55.0,55.0,54.4,54.69,315396.0,55.0,55.0,54.4,54.69,315396.0
2017-10-19 10:20:00,54.7,55.03,54.7,54.84,208889.0,54.7,55.03,54.7,54.84,208889.0
2017-10-19 10:30:00,54.86,54.9,54.71,54.71,155962.0,54.86,54.9,54.71,54.71,155962.0
2017-10-19 10:40:00,54.71,55.05,54.66,55.05,190280.0,54.71,55.05,54.66,55.05,190280.0
2017-10-19 10:50:00,55.04,55.09,54.97,55.02,308324.0,55.04,55.09,54.97,55.02,308324.0
2017-10-19 11:00:00,55.02,55.12,54.93,54.97,263673.0,55.02,55.12,54.93,54.97,263673.0
2017-10-19 11:10:00,54.96,54.97,54.57,54.63,154431.0,54.96,54.97,54.57,54.63,154431.0
2017-10-19 11:20:00,54.64,54.72,54.56,54.57,88585.0,54.64,54.72,54.56,54.57,88585.0
2017-10-19 11:30:00,54.57,54.76,54.57,54.72,81382.0,54.57,54.76,54.57,54.72,81382.0
2017-10-19 11:40:00,54.71,54.72,54.55,54.61,77809.0,54.71,54.72,54.55,54.61,77809.0
2017-10-19 11:50:00,54.62,54.72,54.46,54.5,87394.0,54.62,54.72,54.46,54.5,87394.0
2017-10-19 12:00:00,54.5,54.6,54.45,54.55,92076.0,54.5,54.6,54.45,54.55,92076.0
2017-10-19 12:10:00,54.54,54.54,54.43,54.48,64250.0,54.54,54.54,54.43,54.48,64250.0
2017-10-19 12:20:00,54.49,54.5,54.22,54.25,87611.0,54.49,54.5,54.22,54.25,87611.0
2017-10-19 12:30:00,54.24,54.3,54.11,54.2,97469.0,54.24,54.3,54.11,54.2,97469.0
2017-10-19 12:40:00,54.21,54.24,54.02,54.03,127342.0,54.21,54.24,54.02,54.03,127342.0
2017-10-19 12:50:00,54.03,54.32,54.03,54.26,114374.0,54.03,54.32,54.03,54.26,114374.0
2017-10-19 13:00:00,54.3,54.66,54.29,54.65,93191.0,54.3,54.66,54.29,54.65,93191.0
2017-10-19 13:10:00,54.64,54.75,54.58,54.73,66905.0,54.64,54.75,54.58,54.73,66905.0
2017-10-19 13:20:00,54.74,54.83,54.53,54.72,93387.0,54.74,54.83,54.53,54.72,93387.0
2017-10-19 13:30:00,54.72,54.73,54.59,54.61,51089.0,54.72,54.73,54.59,54.61,51089.0
2017-10-19 13:40:00,54.61,54.68,54.43,54.44,49427.0,54.61,54.68,54.43,54.44,49427.0
2017-10-19 13:50:00,54.45,54.48,54.39,54.43,75467.0,54.45,54.48,54.39,54.43,75467.0
2017-10-19 14:00:00,54.43,54.5,54.36,54.48,97815.0,54.43,54.5,54.36,54.48,97815.0
2017-10-19 14:10:00,54.48,54.48,54.35,54.39,71656.0,54.48,54.48,54.35,54.39,71656.0
2017-10-19 14:20:00,54.4,54.44,54.23,54.26,81819.0,54.4,54.44,54.23,54.26,81819.0
2017-10-19 14:30:00,54.27,54.5,54.26,54.43,100741.0,54.27,54.5,54.26,54.43,100741.0
2017-10-19 14:40:00,54.43,54.43,54.24,54.25,77346.0,54.43,54.43,54.24,54.25,77346.0
2017-10-19 14:50:00,54.25,54.37,54.25,54.29,82535.0,54.25,54.37,54.25,54.29,82535.0
2017-10-19 15:00:00,54.3,54.32,54.18,54.22,112148.0,54.3,54.32,54.18,54.22,112148.0
2017-10-19 15:10:00,54.22,54.24,54.03,54.07,145018.0,54.22,54.24,54.03,54.07,145018.0
2017-10-19 15:20:00,54.07,54.07,53.8,53.97,245492.0,54.07,54.07,53.8,53.97,245492.0
2017-10-19 15:30:00,53.97,54.34,53.97,54.24,186787.0,53.97,54.34,53.97,54.24,186787.0
2017-10-19 15:40:00,54.24,54.25,54.06,54.15,204476.0,54.24,54.25,54.06,54.15,204476.0
2017-10-19 15:50:00,54.15,54.26,54.1,54.17,516958.0,54.15,54.26,54.1,54.17,516958.0
2017-10-20 09:30:00,54.87,54.94,54.51,54.73,147423.0,54.87,54.94,54.51,54.73,147423.0
2017-10-20 09:40:00,54.76,54.84,54.5,54.55,118883.0,54.76,54.84,54.5,54.55,118883.0
2017-10-20 09:50:00,54.58,54.92,54.57,54.86,89659.0,54.58,54.92,54.57,54.86,89659.0
2017-10-20 10:00:00,54.84,54.86,54.66,54.73,53018.0,54.84,54.86,54.66,54.73,53018.0
2017-10-20 10:10:00,54.73,54.74,54.45,54.46,44089.0,54.73,54.74,54.45,54.46,44089.0
2017-10-20 10:20:00,54.45,54.52,54.23,54.28,48829.0,54.45,54.52,54.23,54.28,48829.0
2017-10-20 10:30:00,54.28,54.32,54.19,54.32,64461.0,54.28,54.32,54.19,54.32,64461.0
2017-10-20 10:40:00,54.32,54.33,54.21,54.21,43777.0,54.32,54.33,54.21,54.21,43777.0
2017-10-20 10:50:00,54.21,54.23,54.11,54.16,48018.0,54.21,54.23,54.11,54.16,48018.0
2017-10-20 11:00:00,54.17,54.29,54.12,54.23,42402.0,54.17,54.29,54.12,54.23,42402.0
2017-10-20 11:10:00,54.23,54.23,53.99,54.01,57541.0,54.23,54.23,53.99,54.01,57541.0
2017-10-20 11:20:00,54.02,54.11,53.94,54.06,46640.0,54.02,54.11,53.94,54.06,46640.0
2017-10-20 11:30:00,54.07,54.14,54.0,54.01,37253.0,54.07,54.14,54.0,54.01,37253.0
2017-10-20 11:40:00,54.01,54.01,53.87,54.0,58495.0,54.01,54.01,53.87,54.0,58495.0
2017-10-20 11:50:00,54.02,54.03,53.94,53.98,53699.0,54.02,54.03,53.94,53.98,53699.0
2017-10-20 12:00:00,53.98,53.99,53.87,53.94,65340.0,53.98,53.99,53.87,53.94,65340.0
2017-10-20 12:10:00,53.94,53.94,53.79,53.83,62349.0,53.94,53.94,53.79,53.83,62349.0
2017-10-20 12:20:00,53.82,53.86,53.8,53.83,45384.0,53.82,53.86,53.8,53.83,45384.0
2017-10-20 12:30:00,53.83,53.85,53.63,53.63,71698.0,53.83,53.85,53.63,53.63,71698.0
2017-10-20 12:40:00,53.64,53.72,53.56,53.7,128722.0,53.64,53.72,53.56,53.7,128722.0
2017-10-20 12:50:00,53.71,53.74,53.67,53.7,55122.0,53.71,53.74,53.67,53.7,55122.0
2017-10-20 13:00:00,53.71,53.71,53.61,53.65,45186.0,53.71,53.71,53.61,53.65,45186.0
2017-10-20 13:10:00,53.65,53.66,53.47,53.49,52391.0,53.65,53.66,53.47,53.49,52391.0
2017-10-20 13:20:00,53.5,53.55,53.49,53.51,43665.0,53.5,53.55,53.49,53.51,43665.0
2017-10-20 13:30:00,53.51,53.64,53.48,53.62,55835.0,53.51,53.64,53.48,53.62,55835.0
2017-10-20 13:40:00,53.63,53.72,53.59,53.61,40832.0,53.63,53.72,53.59,53.61,40832.0
2017-10-20 13:50:00,53.62,53.7,53.59,53.69,46118.0,53.62,53.7,53.59,53.69,46118.0
2017-10-20 14:00:00,53.7,53.84,53.69,53.75,56049.0,53.7,53.84,53.69,53.75,56049.0
2017-10-20 14:10:00,53.75,53.83,53.73,53.82,60263.0,53.75,53.83,53.73,53.82,60263.0
2017-10-20 14:20:00,53.83,53.83,53.72,53.79,41374.0,53.83,53.83,53.72,53.79,41374.0
2017-10-20 14:30:00,53.79,53.79,53.69,53.73,42649.0,53.79,53.79,53.69,53.73,42649.0
2017-10-20 14:40:00,53.73,53.73,53.66,53.68,43080.0,53.73,53.73,53.66,53.68,43080.0
2017-10-20 14:50:00,53.68,53.76,53.67,53.73,51373.0,53.68,53.76,53.67,53.73,51373.0
2017-10-20 15:00:00,53.73,53.84,53.72,53.76,76024.0,53.73,53.84,53.72,53.76,76024.0
2017-10-20 15:10:00,53.77,53.77,53.59,53.6,79712.0,53.77,53.77,53.59,53.6,79712.0
2017-10-20 15:20:00,53.61,53.62,53.54,53.54,109768.0,53.61,53.62,53.54,53.54,109768.0
2017-10-20 15:30:00,53.55,53.55,53.45,53.52,130681.0,53.55,53.55,53.45,53.52,130681.0
2017-10-20 15:40:00,53.51,53.52,53.47,53.51,136397.0,53.51,53.52,53.47,53.51,136397.0
2017-10-20 15:50:00,53.51,53.73,53.5,53.73,384948.0,53.51,53.73,53.5,53.73,384948.0
2017-10-23 09:30:00,53.76,53.84,53.61,53.8,64629.0,53.76,53.84,53.61,53.8,64629.0
2017-10-23 09:40:00,53.8,54.04,53.71,53.93,32581.0,53.8,54.04,53.71,53.93,32581.0
2017-10-23 09:50:00,53.94,54.06,53.76,53.89,27491.0,53.94,54.06,53.76,53.89,27491.0
2017-10-23 10:00:00,53.93,54.11,53.87,53.93,44351.0,53.93,54.11,53.87,53.93,44351.0
2017-10-23 10:10:00,53.9,54.07,53.78,53.84,38056.0,53.9,54.07,53.78,53.84,38056.0
2017-10-23 10:20:00,53.86,53.94,53.77,53.91,26244.0,53.86,53.94,53.77,53.91,26244.0
2017-10-23 10:30:00,53.92,53.96,53.86,53.9,23424.0,53.92,53.96,53.86,53.9,23424.0
2017-10-23 10:40:00,53.89,53.99,53.87,53.92,39515.0,53.89,53.99,53.87,53.92,39515.0
2017-10-23 10:50:00,53.91,53.97,53.89,53.96,21163.0,53.91,53.97,53.89,53.96,21163.0
2017-10-23 11:00:00,53.96,54.05,53.87,53.95,25649.0,53.96,54.05,53.87,53.95,25649.0
2017-10-23 11:10:00,53.98,54.07,53.9,53.92,36497.0,53.98,54.07,53.9,53.92,36497.0
2017-10-23 11:20:00,53.92,54.04,53.91,54.01,23398.0,53.92,54.04,53.91,54.01,23398.0
2017-10-23 11:30:00,53.99,54.07,53.99,54.02,42360.0,53.99,54.07,53.99,54.02,42360.0
2017-10-23 11:40:00,54.0,54.04,53.94,54.01,48305.0,54.0,54.04,53.94,54.01,48305.0
2017-10-23 11:50:00,54.01,54.05,53.96,53.97,31037.0,54.01,54.05,53.96,53.97,31037.0
2017-10-23 12:00:00,53.97,53.98,53.86,53.89,22261.0,53.97,53.98,53.86,53.89,22261.0
2017-10-23 12:10:00,53.88,53.89,53.75,53.81,99142.0,53.88,53.89,53.75,53.81,99142.0
2017-10-23 12:20:00,53.82,53.9,53.8,53.88,26860.0,53.82,53.9,53.8,53.88,26860.0
2017-10-23 12:30:00,53.87,53.89,53.8,53.82,66686.0,53.87,53.89,53.8,53.82,66686.0
2017-10-23 12:40:00,53.82,53.86,53.78,53.81,18511.0,53.82,53.86,53.78,53.81,18511.0
2017-10-23 12:50:00,53.81,53.83,53.76,53.8,13249.0,53.81,53.83,53.76,53.8,13249.0
2017-10-23 13:00:00,53.81,53.83,53.72,53.8,19049.0,53.81,53.83,53.72,53.8,19049.0
2017-10-23 13:10:00,53.8,53.8,53.72,53.73,75062.0,53.8,53.8,53.72,53.73,75062.0
2017-10-23 13:20:00,53.72,53.86,53.72,53.81,20151.0,53.72,53.86,53.72,53.81,20151.0
2017-10-23 13:30:00,53.8,53.83,53.66,53.68,18630.0,53.8,53.83,53.66,53.68,18630.0
2017-10-23 13:40:00,53.68,53.75,53.65,53.73,20702.0,53.68,53.75,53.65,53.73,20702.0
2017-10-23 13:50:00,53.72,53.77,53.72,53.75,21281.0,53.72,53.77,53.72,53.75,21281.0
2017-10-23 14:00:00,53.74,53.75,53.63,53.68,23901.0,53.74,53.75,53.63,53.68,23901.0
2017-10-23 14:10:00,53.69,53.71,53.62,53.63,25745.0,53.69,53.71,53.62,53.63,25745.0
2017-10-23 14:20:00,53.65,53.76,53.64,53.75,24617.0,53.65,53.76,53.64,53.75,24617.0
2017-10-23 14:30:00,53.76,53.76,53.69,53.72,21409.0,53.76,53.76,53.69,53.72,21409.0
2017-10-23 14:40:00,53.74,53.74,53.58,53.59,22712.0,53.74,53.74,53.58,53.59,22712.0
2017-10-23 14:50:00,53.6,53.65,53.56,53.62,28551.0,53.6,53.65,53.56,53.62,28551.0
2017-10-23 15:00:00,53.63,53.67,53.6,53.64,28974.0,53.63,53.67,53.6,53.64,28974.0
2017-10-23 15:10:00,53.64,53.69,53.6,53.66,39046.0,53.64,53.69,53.6,53.66,39046.0
2017-10-23 15:20:00,53.65,53.68,53.6,53.62,42325.0,53.65,53.68,53.6,53.62,42325.0
2017-10-23 15:30:00,53.62,53.65,53.54,53.57,63194.0,53.62,53.65,53.54,53.57,63194.0
2017-10-23 15:40:00,53.57,53.67,53.53,53.62,83043.0,53.57,53.67,53.53,53.62,83043.0
2017-10-23 15:50:00,53.63,53.75,53.58,53.72,297999.0,53.63,53.75,53.58,53.72,297999.0
2017-10-24 09:30:00,53.63,54.13,53.5,54.13,29704.0,53.63,54.13,53.5,54.13,29704.0
2017-10-24 09:40:00,54.1,54.17,53.97,54.06,39517.0,54.1,54.17,53.97,54.06,39517.0
2017-10-24 09:50:00,54.06,54.24,54.05,54.14,33570.0,54.06,54.24,54.05,54.14,33570.0
2017-10-24 10:00:00,54.11,54.3,54.06,54.29,42994.0,54.11,54.3,54.06,54.29,42994.0
2017-10-24 10:10:00,54.3,54.32,54.19,54.29,48372.0,54.3,54.32,54.19,54.29,48372.0
2017-10-24 10:20:00,54.29,54.49,54.26,54.47,43516.0,54.29,54.49,54.26,54.47,43516.0
2017-10-24 10:30:00,54.46,54.51,54.42,54.43,52227.0,54.46,54.51,54.42,54.43,52227.0
2017-10-24 10:40:00,54.43,54.58,54.4,54.43,39778.0,54.43,54.58,54.4,54.43,39778.0
2017-10-24 10:50:00,54.43,54.64,54.42,54.6,66269.0,54.43,54.64,54.42,54.6,66269.0
2017-10-24 11:00:00,54.61,54.64,54.57,54.57,31858.0,54.61,54.64,54.57,54.57,31858.0
2017-10-24 11:10:00,54.57,54.59,54.46,54.46,54899.0,54.57,54.59,54.46,54.46,54899.0
2017-10-24 11:20:00,54.44,54.54,54.44,54.45,31691.0,54.44,54.54,54.44,54.45,31691.0
2017-10-24 11:30:00,54.44,54.55,54.4,54.5,33304.0,54.44,54.55,54.4,54.5,33304.0
2017-10-24 11:40:00,54.5,54.51,54.45,54.48,21218.0,54.5,54.51,54.45,54.48,21218.0
2017-10-24 11:50:00,54.48,54.55,54.46,54.54,80637.0,54.48,54.55,54.46,54.54,80637.0
2017-10-24 12:00:00,54.53,54.57,54.49,54.56,31138.0,54.53,54.57,54.49,54.56,31138.0
2017-10-24 12:10:00,54.57,54.61,54.53,54.58,21416.0,54.57,54.61,54.53,54.58,21416.0
2017-10-24 12:20:00,54.58,54.61,54.56,54.59,21235.0,54.58,54.61,54.56,54.59,21235.0
2017-10-24 12:30:00,54.58,54.61,54.57,54.57,23787.0,54.58,54.61,54.57,54.57,23787.0
2017-10-24 12:40:00,54.58,54.63,54.57,54.63,32187.0,54.58,54.63,54.57,54.63,32187.0
2017-10-24 12:50:00,54.63,54.71,54.63,54.66,22284.0,54.63,54.71,54.63,54.66,22284.0
2017-10-24 13:00:00,54.69,54.71,54.62,54.62,15012.0,54.69,54.71,54.62,54.62,15012.0
2017-10-24 13:10:00,54.61,54.71,54.61,54.7,42240.0,54.61,54.71,54.61,54.7,42240.0
2017-10-24 13:20:00,54.69,54.71,54.67,54.68,23068.0,54.69,54.71,54.67,54.68,23068.0
2017-10-24 13:30:00,54.69,54.75,54.68,54.73,18636.0,54.69,54.75,54.68,54.73,18636.0
2017-10-24 13:40:00,54.75,54.78,54.67,54.69,19530.0,54.75,54.78,54.67,54.69,19530.0
2017-10-24 13:50:00,54.68,54.75,54.65,54.73,28365.0,54.68,54.75,54.65,54.73,28365.0
2017-10-24 14:00:00,54.73,54.74,54.65,54.65,17936.0,54.73,54.74,54.65,54.65,17936.0
2017-10-24 14:10:00,54.66,54.67,54.56,54.66,33549.0,54.66,54.67,54.56,54.66,33549.0
2017-10-24 14:20:00,54.65,54.71,54.63,54.63,31833.0,54.65,54.71,54.63,54.63,31833.0
2017-10-24 14:30:00,54.65,54.65,54.58,54.6,27798.0,54.65,54.65,54.58,54.6,27798.0
2017-10-24 14:40:00,54.6,54.63,54.57,54.59,24020.0,54.6,54.63,54.57,54.59,24020.0
2017-10-24 14:50:00,54.6,54.63,54.56,54.59,40519.0,54.6,54.63,54.56,54.59,40519.0
2017-10-24 15:00:00,54.59,54.59,54.47,54.53,52034.0,54.59,54.59,54.47,54.53,52034.0
2017-10-24 15:10:00,54.54,54.6,54.52,54.59,43437.0,54.54,54.6,54.52,54.59,43437.0
2017-10-24 15:20:00,54.59,54.6,54.51,54.51,77425.0,54.59,54.6,54.51,54.51,77425.0
2017-10-24 15:30:00,54.52,54.67,54.51,54.64,80318.0,54.52,54.67,54.51,54.64,80318.0
2017-10-24 15:40:00,54.63,54.73,54.63,54.69,184878.0,54.63,54.73,54.63,54.69,184878.0
2017-10-24 15:50:00,54.69,54.75,54.63,54.66,285578.0,54.69,54.75,54.63,54.66,285578.0
2017-10-25 09:30:00,54.67,54.99,54.58,54.91,83550.0,54.67,54.99,54.58,54.91,83550.0
2017-10-25 09:40:00,54.93,55.19,54.91,55.14,55860.0,54.93,55.19,54.91,55.14,55860.0
2017-10-25 09:50:00,55.13,55.14,54.89,55.01,26535.0,55.13,55.14,54.89,55.01,26535.0
2017-10-25 10:00:00,54.99,55.1,54.97,55.1,29311.0,54.99,55.1,54.97,55.1,29311.0
2017-10-25 10:10:00,55.1,55.14,54.96,54.96,52397.0,55.1,55.14,54.96,54.96,52397.0
2017-10-25 10:20:00,54.96,55.07,54.93,55.05,28797.0,54.96,55.07,54.93,55.05,28797.0
2017-10-25 10:30:00,55.04,55.18,55.02,55.06,41511.0,55.04,55.18,55.02,55.06,41511.0
2017-10-25 10:40:00,55.04,55.19,54.98,55.0,66736.0,55.04,55.19,54.98,55.0,66736.0
2017-10-25 10:50:00,54.99,55.12,54.96,54.99,49150.0,54.99,55.12,54.96,54.99,49150.0
2017-10-25 11:00:00,54.96,54.98,54.67,54.73,81998.0,54.96,54.98,54.67,54.73,81998.0
2017-10-25 11:10:00,54.73,54.83,54.57,54.6,32996.0,54.73,54.83,54.57,54.6,32996.0
2017-10-25 11:20:00,54.6,54.73,54.58,54.7,133797.0,54.6,54.73,54.58,54.7,133797.0
2017-10-25 11:30:00,54.72,54.84,54.61,54.81,26532.0,54.72,54.84,54.61,54.81,26532.0
2017-10-25 11:40:00,54.83,54.85,54.61,54.61,25308.0,54.83,54.85,54.61,54.61,25308.0
2017-10-25 11:50:00,54.6,54.63,54.47,54.49,69500.0,54.6,54.63,54.47,54.49,69500.0
2017-10-25 12:00:00,54.5,54.61,54.38,54.59,118280.0,54.5,54.61,54.38,54.59,118280.0
2017-10-25 12:10:00,54.57,54.66,54.53,54.57,23607.0,54.57,54.66,54.53,54.57,23607.0
2017-10-25 12:20:00,54.55,54.58,54.44,54.48,22899.0,54.55,54.58,54.44,54.48,22899.0
2017-10-25 12:30:00,54.46,54.62,54.44,54.59,39645.0,54.46,54.62,54.44,54.59,39645.0
2017-10-25 12:40:00,54.57,54.71,54.57,54.68,19027.0,54.57,54.71,54.57,54.68,19027.0
2017-10-25 12:50:00,54.67,54.77,54.66,54.75,22297.0,54.67,54.77,54.66,54.75,22297.0
2017-10-25 13:00:00,54.75,54.75,54.64,54.67,19258.0,54.75,54.75,54.64,54.67,19258.0
2017-10-25 13:10:00,54.65,54.82,54.64,54.82,18828.0,54.65,54.82,54.64,54.82,18828.0
2017-10-25 13:20:00,54.81,54.82,54.73,54.77,16579.0,54.81,54.82,54.73,54.77,16579.0
2017-10-25 13:30:00,54.78,54.89,54.78,54.86,15417.0,54.78,54.89,54.78,54.86,15417.0
2017-10-25 13:40:00,54.87,54.92,54.87,54.89,25953.0,54.87,54.92,54.87,54.89,25953.0
2017-10-25 13:50:00,54.89,54.95,54.82,54.91,46216.0,54.89,54.95,54.82,54.91,46216.0
2017-10-25 14:00:00,54.91,54.99,54.9,54.95,32542.0,54.91,54.99,54.9,54.95,32542.0
2017-10-25 14:10:00,54.94,54.95,54.87,54.91,45902.0,54.94,54.95,54.87,54.91,45902.0
2017-10-25 14:20:00,54.92,54.98,54.9,54.94,49480.0,54.92,54.98,54.9,54.94,49480.0
2017-10-25 14:30:00,54.95,54.98,54.82,54.82,47583.0,54.95,54.98,54.82,54.82,47583.0
2017-10-25 14:40:00,54.8,54.87,54.77,54.8,22009.0,54.8,54.87,54.77,54.8,22009.0
2017-10-25 14:50:00,54.81,54.83,54.75,54.8,26096.0,54.81,54.83,54.75,54.8,26096.0
2017-10-25 15:00:00,54.78,54.82,54.75,54.78,29201.0,54.78,54.82,54.75,54.78,29201.0
2017-10-25 15:10:00,54.79,54.82,54.74,54.77,32551.0,54.79,54.82,54.74,54.77,32551.0
2017-10-25 15:20:00,54.78,54.86,54.75,54.81,36210.0,54.78,54.86,54.75,54.81,36210.0
2017-10-25 15:30:00,54.82,54.87,54.82,54.82,62004.0,54.82,54.87,54.82,54.82,62004.0
2017-10-25 15:40:00,54.82,54.84,54.73,54.73,60075.0,54.82,54.84,54.73,54.73,60075.0
2017-10-25 15:50:00,54.74,54.81,54.68,54.8,199753.0,54.74,54.81,54.68,54.8,199753.0
2017-10-26 09:30:00,54.8,55.18,54.53,54.7,64314.0,54.8,55.18,54.53,54.7,64314.0
2017-10-26 09:40:00,54.71,54.8,54.6,54.67,25151.0,54.71,54.8,54.6,54.67,25151.0
2017-10-26 09:50:00,54.66,54.77,54.65,54.73,9437.0,54.66,54.77,54.65,54.73,9437.0
2017-10-26 10:00:00,54.76,54.87,54.73,54.76,19965.0,54.76,54.87,54.73,54.76,19965.0
2017-10-26 10:10:00,54.76,54.84,54.72,54.83,19160.0,54.76,54.84,54.72,54.83,19160.0
2017-10-26 10:20:00,54.85,54.94,54.82,54.94,27336.0,54.85,54.94,54.82,54.94,27336.0
2017-10-26 10:30:00,54.95,55.09,54.87,55.05,52787.0,54.95,55.09,54.87,55.05,52787.0
2017-10-26 10:40:00,55.05,55.07,54.92,54.92,29225.0,55.05,55.07,54.92,54.92,29225.0
2017-10-26 10:50:00,54.92,54.99,54.82,54.87,22972.0,54.92,54.99,54.82,54.87,22972.0
2017-10-26 11:00:00,54.85,54.91,54.84,54.87,18554.0,54.85,54.91,54.84,54.87,18554.0
2017-10-26 11:10:00,54.86,54.93,54.8,54.85,20561.0,54.86,54.93,54.8,54.85,20561.0
2017-10-26 11:20:00,54.85,54.85,54.8,54.8,19138.0,54.85,54.85,54.8,54.8,19138.0
2017-10-26 11:30:00,54.82,54.95,54.82,54.95,8994.0,54.82,54.95,54.82,54.95,8994.0
2017-10-26 11:40:00,54.96,54.96,54.87,54.87,17004.0,54.96,54.96,54.87,54.87,17004.0
2017-10-26 11:50:00,54.88,54.95,54.87,54.92,16665.0,54.88,54.95,54.87,54.92,16665.0
2017-10-26 12:00:00,54.93,54.94,54.89,54.92,14974.0,54.93,54.94,54.89,54.92,14974.0
2017-10-26 12:10:00,54.92,55.05,54.9,55.04,24557.0,54.92,55.05,54.9,55.04,24557.0
2017-10-26 12:20:00,55.04,55.19,55.04,55.18,19024.0,55.04,55.19,55.04,55.18,19024.0
2017-10-26 12:30:00,55.15,55.16,55.06,55.1,13750.0,55.15,55.16,55.06,55.1,13750.0
2017-10-26 12:40:00,55.09,55.09,55.01,55.02,16528.0,55.09,55.09,55.01,55.02,16528.0
2017-10-26 12:50:00,55.01,55.04,54.98,55.0,14711.0,55.01,55.04,54.98,55.0,14711.0
2017-10-26 13:00:00,55.01,55.15,54.95,55.13,12848.0,55.01,55.15,54.95,55.13,12848.0
2017-10-26 13:10:00,55.14,55.24,55.1,55.23,13999.0,55.14,55.24,55.1,55.23,13999.0
2017-10-26 13:20:00,55.21,55.24,55.19,55.22,15612.0,55.21,55.24,55.19,55.22,15612.0
2017-10-26 13:30:00,55.23,55.24,55.18,55.2,11561.0,55.23,55.24,55.18,55.2,11561.0
2017-10-26 13:40:00,55.2,55.2,55.12,55.13,16362.0,55.2,55.2,55.12,55.13,16362.0
2017-10-26 13:50:00,55.12,55.18,55.1,55.16,12090.0,55.12,55.18,55.1,55.16,12090.0
2017-10-26 14:00:00,55.18,55.23,55.15,55.22,17303.0,55.18,55.23,55.15,55.22,17303.0
2017-10-26 14:10:00,55.24,55.25,55.17,55.18,32099.0,55.24,55.25,55.17,55.18,32099.0
2017-10-26 14:20:00,55.18,55.24,55.17,55.2,18269.0,55.18,55.24,55.17,55.2,18269.0
2017-10-26 14:30:00,55.21,55.22,55.14,55.14,25566.0,55.21,55.22,55.14,55.14,25566.0
2017-10-26 14:40:00,55.17,55.18,55.13,55.15,22535.0,55.17,55.18,55.13,55.15,22535.0
2017-10-26 14:50:00,55.14,55.14,54.99,54.99,30588.0,55.14,55.14,54.99,54.99,30588.0
2017-10-26 15:00:00,54.99,55.01,54.83,54.83,33838.0,54.99,55.01,54.83,54.83,33838.0
2017-10-26 15:10:00,54.86,54.88,54.71,54.72,28213.0,54.86,54.88,54.71,54.72,28213.0
2017-10-26 15:20:00,54.72,54.81,54.72,54.8,34374.0,54.72,54.81,54.72,54.8,34374.0
2017-10-26 15:30:00,54.8,54.88,54.79,54.87,39256.0,54.8,54.88,54.79,54.87,39256.0
2017-10-26 15:40:00,54.88,54.98,54.88,54.95,45867.0,54.88,54.98,54.88,54.95,45867.0
2017-10-26 15:50:00,54.95,54.98,54.92,54.92,121520.0,54.95,54.98,54.92,54.92,121520.0
2017-10-27 09:30:00,54.98,55.39,54.74,54.75,45583.0,54.98,55.39,54.74,54.75,45583.0
2017-10-27 09:40:00,54.74,54.86,54.66,54.66,29084.0,54.74,54.86,54.66,54.66,29084.0
2017-10-27 09:50:00,54.64,54.71,54.49,54.53,17306.0,54.64,54.71,54.49,54.53,17306.0
2017-10-27 10:00:00,54.56,54.73,54.54,54.69,21934.0,54.56,54.73,54.54,54.69,21934.0
2017-10-27 10:10:00,54.65,55.02,54.65,55.01,33528.0,54.65,55.02,54.65,55.01,33528.0
2017-10-27 10:20:00,55.0,55.6,55.0,55.57,108144.0,55.0,55.6,55.0,55.57,108144.0
2017-10-27 10:30:00,55.57,56.1,55.54,56.01,152827.0,55.57,56.1,55.54,56.01,152827.0
2017-10-27 10:40:00,55.99,56.28,55.95,56.08,104808.0,55.99,56.28,55.95,56.08,104808.0
2017-10-27 10:50:00,56.09,56.11,55.78,55.8,59315.0,56.09,56.11,55.78,55.8,59315.0
2017-10-27 11:00:00,55.79,55.92,55.78,55.85,45909.0,55.79,55.92,55.78,55.85,45909.0
2017-10-27 11:10:00,55.86,55.93,55.71,55.92,75314.0,55.86,55.93,55.71,55.92,75314.0
2017-10-27 11:20:00,55.94,56.0,55.79,55.97,140161.0,55.94,56.0,55.79,55.97,140161.0
2017-10-27 11:30:00,55.96,56.08,55.92,55.92,23557.0,55.96,56.08,55.92,55.92,23557.0
2017-10-27 11:40:00,55.95,55.98,55.85,55.94,21042.0,55.95,55.98,55.85,55.94,21042.0
2017-10-27 11:50:00,55.91,55.95,55.83,55.87,40977.0,55.91,55.95,55.83,55.87,40977.0
2017-10-27 12:00:00,55.84,55.94,55.8,55.94,9423.0,55.84,55.94,55.8,55.94,9423.0
2017-10-27 12:10:00,55.91,56.03,55.88,55.95,42983.0,55.91,56.03,55.88,55.95,42983.0
2017-10-27 12:20:00,55.93,55.95,55.83,55.88,18535.0,55.93,55.95,55.83,55.88,18535.0
2017-10-27 12:30:00,55.88,55.99,55.87,55.97,13935.0,55.88,55.99,55.87,55.97,13935.0
2017-10-27 12:40:00,55.96,56.04,55.95,56.0,17091.0,55.96,56.04,55.95,56.0,17091.0
2017-10-27 12:50:00,56.0,56.07,55.93,56.05,84260.0,56.0,56.07,55.93,56.05,84260.0
2017-10-27 13:00:00,56.07,56.1,55.98,56.0,18024.0,56.07,56.1,55.98,56.0,18024.0
2017-10-27 13:10:00,56.0,56.04,55.95,55.97,21177.0,56.0,56.04,55.95,55.97,21177.0
2017-10-27 13:20:00,55.97,56.0,55.93,55.93,16104.0,55.97,56.0,55.93,55.93,16104.0
2017-10-27 13:30:00,55.94,55.94,55.79,55.79,32063.0,55.94,55.94,55.79,55.79,32063.0
2017-10-27 13:40:00,55.79,55.79,55.65,55.65,21456.0,55.79,55.79,55.65,55.65,21456.0
2017-10-27 13:50:00,55.65,55.69,55.57,55.57,34169.0,55.65,55.69,55.57,55.57,34169.0
2017-10-27 14:00:00,55.58,55.66,55.58,55.63,26976.0,55.58,55.66,55.58,55.63,26976.0
2017-10-27 14:10:00,55.63,55.68,55.54,55.68,39838.0,55.63,55.68,55.54,55.68,39838.0
2017-10-27 14:20:00,55.68,55.76,55.65,55.73,19191.0,55.68,55.76,55.65,55.73,19191.0
2017-10-27 14:30:00,55.71,55.75,55.6,55.62,20507.0,55.71,55.75,55.6,55.62,20507.0
2017-10-27 14:40:00,55.62,55.63,55.5,55.53,25727.0,55.62,55.63,55.5,55.53,25727.0
2017-10-27 14:50:00,55.52,55.54,55.44,55.46,27739.0,55.52,55.54,55.44,55.46,27739.0
2017-10-27 15:00:00,55.46,55.59,55.46,55.55,25991.0,55.46,55.59,55.46,55.55,25991.0
2017-10-27 15:10:00,55.56,55.59,55.52,55.58,37458.0,55.56,55.59,55.52,55.58,37458.0
2017-10-27 15:20:00,55.57,55.69,55.56,55.66,24959.0,55.57,55.69,55.56,55.66,24959.0
2017-10-27 15:30:00,55.65,55.69,55.59,55.66,50593.0,55.65,55.69,55.59,55.66,50593.0
2017-10-27 15:40:00,55.67,55.75,55.67,55.7,68394.0,55.67,55.75,55.67,55.7,68394.0
2017-10-27 15:50:00,55.71,55.78,55.6,55.63,194445.0,55.71,55.78,55.6,55.63,194445.0
2017-10-30 09:30:00,55.26,55.67,55.21,55.39,31362.0,55.26,55.67,55.21,55.39,31362.0
2017-10-30 09:40:00,55.44,55.47,55.32,55.36,5732.0,55.44,55.47,55.32,55.36,5732.0
2017-10-30 09:50:00,55.38,55.42,55.27,55.33,15511.0,55.38,55.42,55.27,55.33,15511.0
2017-10-30 10:00:00,55.33,55.36,55.21,55.23,12000.0,55.33,55.36,55.21,55.23,12000.0
2017-10-30 10:10:00,55.23,55.33,55.1,55.27,27700.0,55.23,55.33,55.1,55.27,27700.0
2017-10-30 10:20:00,55.33,55.36,55.09,55.11,23675.0,55.33,55.36,55.09,55.11,23675.0
2017-10-30 10:30:00,55.08,55.3,54.97,55.27,18089.0,55.08,55.3,54.97,55.27,18089.0
2017-10-30 10:40:00,55.29,55.36,55.22,55.34,15326.0,55.29,55.36,55.22,55.34,15326.0
2017-10-30 10:50:00,55.31,55.34,55.24,55.34,12205.0,55.31,55.34,55.24,55.34,12205.0
2017-10-30 11:00:00,55.34,55.43,55.31,55.34,13656.0,55.34,55.43,55.31,55.34,13656.0
2017-10-30 11:10:00,55.34,55.45,55.32,55.39,10346.0,55.34,55.45,55.32,55.39,10346.0
2017-10-30 11:20:00,55.4,55.41,55.26,55.28,9643.0,55.4,55.41,55.26,55.28,9643.0
2017-10-30 11:30:00,55.25,55.25,55.07,55.07,16000.0,55.25,55.25,55.07,55.07,16000.0
2017-10-30 11:40:00,55.07,55.09,55.02,55.08,31220.0,55.07,55.09,55.02,55.08,31220.0
2017-10-30 11:50:00,55.06,55.08,54.94,55.0,27002.0,55.06,55.08,54.94,55.0,27002.0
2017-10-30 12:00:00,54.98,55.03,54.97,55.0,14446.0,54.98,55.03,54.97,55.0,14446.0
2017-10-30 12:10:00,54.99,55.0,54.88,54.88,7932.0,54.99,55.0,54.88,54.88,7932.0
2017-10-30 12:20:00,54.87,54.99,54.87,54.97,8950.0,54.87,54.99,54.87,54.97,8950.0
2017-10-30 12:30:00,54.97,55.03,54.92,54.92,11425.0,54.97,55.03,54.92,54.92,11425.0
2017-10-30 12:40:00,54.92,54.93,54.81,54.88,14322.0,54.92,54.93,54.81,54.88,14322.0
2017-10-30 12:50:00,54.93,54.99,54.89,54.95,4639.0,54.93,54.99,54.89,54.95,4639.0
2017-10-30 13:00:00,54.94,54.99,54.9,54.94,8493.0,54.94,54.99,54.9,54.94,8493.0
2017-10-30 13:10:00,54.94,54.97,54.9,54.94,7325.0,54.94,54.97,54.9,54.94,7325.0
2017-10-30 13:20:00,54.97,55.08,54.96,55.03,8122.0,54.97,55.08,54.96,55.03,8122.0
2017-10-30 13:30:00,55.02,55.04,54.96,55.0,12852.0,55.02,55.04,54.96,55.0,12852.0
2017-10-30 13:40:00,55.01,55.24,55.01,55.22,11022.0,55.01,55.24,55.01,55.22,11022.0
2017-10-30 13:50:00,55.21,55.23,55.1,55.1,10500.0,55.21,55.23,55.1,55.1,10500.0
2017-10-30 14:00:00,55.13,55.14,55.03,55.07,17189.0,55.13,55.14,55.03,55.07,17189.0
2017-10-30 14:10:00,55.08,55.14,55.04,55.05,10444.0,55.08,55.14,55.04,55.05,10444.0
2017-10-30 14:20:00,55.05,55.06,54.91,54.96,15284.0,55.05,55.06,54.91,54.96,15284.0
2017-10-30 14:30:00,54.95,54.96,54.86,54.89,17587.0,54.95,54.96,54.86,54.89,17587.0
2017-10-30 14:40:00,54.88,54.98,54.83,54.84,30069.0,54.88,54.98,54.83,54.84,30069.0
2017-10-30 14:50:00,54.85,54.91,54.81,54.85,12334.0,54.85,54.91,54.81,54.85,12334.0
2017-10-30 15:00:00,54.85,54.86,54.73,54.8,24094.0,54.85,54.86,54.73,54.8,24094.0
2017-10-30 15:10:00,54.8,54.81,54.71,54.73,21132.0,54.8,54.81,54.71,54.73,21132.0
2017-10-30 15:20:00,54.72,54.77,54.67,54.76,25448.0,54.72,54.77,54.67,54.76,25448.0
2017-10-30 15:30:00,54.76,54.88,54.73,54.87,40633.0,54.76,54.88,54.73,54.87,40633.0
2017-10-30 15:40:00,54.87,54.88,54.76,54.85,39161.0,54.87,54.88,54.76,54.85,39161.0
2017-10-30 15:50:00,54.85,54.85,54.75,54.8,107977.0,54.85,54.85,54.75,54.8,107977.0
2017-10-31 09:30:00,54.82,55.35,54.71,55.35,23688.0,54.82,55.35,54.71,55.35,23688.0
2017-10-31 09:40:00,55.3,55.54,55.28,55.43,16778.0,55.3,55.54,55.28,55.43,16778.0
2017-10-31 09:50:00,55.45,55.91,55.44,55.82,52428.0,55.45,55.91,55.44,55.82,52428.0
2017-10-31 10:00:00,55.8,55.98,55.79,55.83,76840.0,55.8,55.98,55.79,55.83,76840.0
2017-10-31 10:10:00,55.82,55.92,55.71,55.75,26097.0,55.82,55.92,55.71,55.75,26097.0
2017-10-31 10:20:00,55.8,55.81,55.6,55.6,20026.0,55.8,55.81,55.6,55.6,20026.0
2017-10-31 10:30:00,55.62,55.65,55.44,55.51,20645.0,55.62,55.65,55.44,55.51,20645.0
2017-10-31 10:40:00,55.51,55.53,55.32,55.35,27256.0,55.51,55.53,55.32,55.35,27256.0
2017-10-31 10:50:00,55.36,55.45,55.34,55.39,41440.0,55.36,55.45,55.34,55.39,41440.0
2017-10-31 11:00:00,55.38,55.38,55.32,55.38,16470.0,55.38,55.38,55.32,55.38,16470.0
2017-10-31 11:10:00,55.4,55.44,55.37,55.44,12374.0,55.4,55.44,55.37,55.44,12374.0
2017-10-31 11:20:00,55.44,55.53,55.39,55.53,15289.0,55.44,55.53,55.39,55.53,15289.0
2017-10-31 11:30:00,55.55,55.6,55.49,55.5,14435.0,55.55,55.6,55.49,55.5,14435.0
2017-10-31 11:40:00,55.51,55.62,55.49,55.58,14421.0,55.51,55.62,55.49,55.58,14421.0
2017-10-31 11:50:00,55.55,55.65,55.53,55.63,18889.0,55.55,55.65,55.53,55.63,18889.0
2017-10-31 12:00:00,55.64,55.65,55.57,55.58,11536.0,55.64,55.65,55.57,55.58,11536.0
2017-10-31 12:10:00,55.58,55.64,55.55,55.57,10993.0,55.58,55.64,55.55,55.57,10993.0
2017-10-31 12:20:00,55.55,55.59,55.55,55.59,10356.0,55.55,55.59,55.55,55.59,10356.0
2017-10-31 12:30:00,55.58,55.63,55.48,55.54,17477.0,55.58,55.63,55.48,55.54,17477.0
2017-10-31 12:40:00,55.53,55.56,55.5,55.53,9399.0,55.53,55.56,55.5,55.53,9399.0
2017-10-31 12:50:00,55.54,55.57,55.54,55.56,8421.0,55.54,55.57,55.54,55.56,8421.0
2017-10-31 13:00:00,55.55,55.57,55.53,55.55,19800.0,55.55,55.57,55.53,55.55,19800.0
2017-10-31 13:10:00,55.54,55.56,55.5,55.52,17418.0,55.54,55.56,55.5,55.52,17418.0
2017-10-31 13:20:00,55.51,55.54,55.49,55.52,12120.0,55.51,55.54,55.49,55.52,12120.0
2017-10-31 13:30:00,55.54,55.61,55.53,55.6,15934.0,55.54,55.61,55.53,55.6,15934.0
2017-10-31 13:40:00,55.6,55.62,55.57,55.61,18257.0,55.6,55.62,55.57,55.61,18257.0
2017-10-31 13:50:00,55.62,55.76,55.58,55.75,26480.0,55.62,55.76,55.58,55.75,26480.0
2017-10-31 14:00:00,55.75,55.76,55.68,55.69,24928.0,55.75,55.76,55.68,55.69,24928.0
2017-10-31 14:10:00,55.7,55.72,55.66,55.68,30677.0,55.7,55.72,55.66,55.68,30677.0
2017-10-31 14:20:00,55.68,55.75,55.68,55.75,13783.0,55.68,55.75,55.68,55.75,13783.0
2017-10-31 14:30:00,55.75,55.75,55.71,55.71,17201.0,55.75,55.75,55.71,55.71,17201.0
2017-10-31 14:40:00,55.71,55.71,55.62,55.64,17642.0,55.71,55.71,55.62,55.64,17642.0
2017-10-31 14:50:00,55.64,55.77,55.64,55.76,21785.0,55.64,55.77,55.64,55.76,21785.0
2017-10-31 15:00:00,55.75,55.85,55.73,55.81,26068.0,55.75,55.85,55.73,55.81,26068.0
2017-10-31 15:10:00,55.81,55.82,55.76,55.81,17299.0,55.81,55.82,55.76,55.81,17299.0
2017-10-31 15:20:00,55.81,55.86,55.79,55.83,32766.0,55.81,55.86,55.79,55.83,32766.0
2017-10-31 15:30:00,55.81,55.85,55.77,55.82,36674.0,55.81,55.85,55.77,55.82,36674.0
2017-10-31 15:40:00,55.82,55.86,55.74,55.86,55878.0,55.82,55.86,55.74,55.86,55878.0
2017-10-31 15:50:00,55.85,55.89,55.73,55.76,147717.0,55.85,55.89,55.73,55.76,147717.0
2017-11-01 09:30:00,56.0,56.1,55.4,55.52,39974.0,56.0,56.1,55.4,55.52,39974.0
2017-11-01 09:40:00,55.52,55.63,55.48,55.61,13983.0,55.52,55.63,55.48,55.61,13983.0
2017-11-01 09:50:00,55.6,55.63,55.43,55.52,8730.0,55.6,55.63,55.43,55.52,8730.0
2017-11-01 10:00:00,55.48,55.66,55.43,55.61,13970.0,55.48,55.66,55.43,55.61,13970.0
2017-11-01 10:10:00,55.6,55.73,55.58,55.65,17099.0,55.6,55.73,55.58,55.65,17099.0
2017-11-01 10:20:00,55.66,55.8,55.65,55.67,12688.0,55.66,55.8,55.65,55.67,12688.0
2017-11-01 10:30:00,55.66,55.69,55.47,55.5,13603.0,55.66,55.69,55.47,55.5,13603.0
2017-11-01 10:40:00,55.51,55.63,55.45,55.48,22389.0,55.51,55.63,55.45,55.48,22389.0
2017-11-01 10:50:00,55.49,55.54,55.43,55.45,8921.0,55.49,55.54,55.43,55.45,8921.0
2017-11-01 11:00:00,55.44,55.5,55.44,55.46,10478.0,55.44,55.5,55.44,55.46,10478.0
2017-11-01 11:10:00,55.46,55.51,55.44,55.44,8900.0,55.46,55.51,55.44,55.44,8900.0
2017-11-01 11:20:00,55.44,55.58,55.39,55.54,17014.0,55.44,55.58,55.39,55.54,17014.0
2017-11-01 11:30:00,55.54,55.57,55.48,55.49,19576.0,55.54,55.57,55.48,55.49,19576.0
2017-11-01 11:40:00,55.49,55.62,55.45,55.62,30529.0,55.49,55.62,55.45,55.62,30529.0
2017-11-01 11:50:00,55.61,55.7,55.59,55.6,29648.0,55.61,55.7,55.59,55.6,29648.0
2017-11-01 12:00:00,55.59,55.68,55.58,55.66,10560.0,55.59,55.68,55.58,55.66,10560.0
2017-11-01 12:10:00,55.67,55.71,55.57,55.65,13255.0,55.67,55.71,55.57,55.65,13255.0
2017-11-01 12:20:00,55.65,55.66,55.55,55.58,7871.0,55.65,55.66,55.55,55.58,7871.0
2017-11-01 12:30:00,55.59,55.66,55.57,55.66,8100.0,55.59,55.66,55.57,55.66,8100.0
2017-11-01 12:40:00,55.65,55.68,55.63,55.65,7222.0,55.65,55.68,55.63,55.65,7222.0
2017-11-01 12:50:00,55.67,55.76,55.66,55.75,29186.0,55.67,55.76,55.66,55.75,29186.0
2017-11-01 13:00:00,55.75,55.79,55.66,55.66,9853.0,55.75,55.79,55.66,55.66,9853.0
2017-11-01 13:10:00,55.68,55.72,55.64,55.67,12216.0,55.68,55.72,55.64,55.67,12216.0
2017-11-01 13:20:00,55.66,55.76,55.65,55.73,14487.0,55.66,55.76,55.65,55.73,14487.0
2017-11-01 13:30:00,55.73,55.74,55.7,55.72,3918.0,55.73,55.74,55.7,55.72,3918.0
2017-11-01 13:40:00,55.72,55.73,55.63,55.63,7210.0,55.72,55.73,55.63,55.63,7210.0
2017-11-01 13:50:00,55.64,55.68,55.59,55.68,8764.0,55.64,55.68,55.59,55.68,8764.0
2017-11-01 14:00:00,55.69,55.69,55.44,55.45,27379.0,55.69,55.69,55.44,55.45,27379.0
2017-11-01 14:10:00,55.49,55.53,55.4,55.4,24182.0,55.49,55.53,55.4,55.4,24182.0
2017-11-01 14:20:00,55.4,55.41,55.3,55.34,27107.0,55.4,55.41,55.3,55.34,27107.0
2017-11-01 14:30:00,55.38,55.39,55.28,55.3,20188.0,55.38,55.39,55.28,55.3,20188.0
2017-11-01 14:40:00,55.28,55.29,55.2,55.24,23996.0,55.28,55.29,55.2,55.24,23996.0
2017-11-01 14:50:00,55.25,55.27,55.11,55.15,21812.0,55.25,55.27,55.11,55.15,21812.0
2017-11-01 15:00:00,55.16,55.16,55.07,55.07,32103.0,55.16,55.16,55.07,55.07,32103.0
2017-11-01 15:10:00,55.07,55.08,54.89,54.9,56031.0,55.07,55.08,54.89,54.9,56031.0
2017-11-01 15:20:00,54.89,54.89,54.55,54.55,213699.0,54.89,54.89,54.55,54.55,213699.0
2017-11-01 15:30:00,54.56,54.77,54.49,54.53,232631.0,54.56,54.77,54.49,54.53,232631.0
2017-11-01 15:40:00,54.54,54.58,54.13,54.19,247887.0,54.54,54.58,54.13,54.19,247887.0
2017-11-01 15:50:00,54.21,54.34,54.04,54.21,562939.0,54.21,54.34,54.04,54.21,562939.0
2017-11-02 09:30:00,54.27,54.7,54.2,54.4,20767.0,54.27,54.7,54.2,54.4,20767.0
2017-11-02 09:40:00,54.36,54.84,54.26,54.8,45833.0,54.36,54.84,54.26,54.8,45833.0
2017-11-02 09:50:00,54.77,55.17,54.77,55.13,63677.0,54.77,55.17,54.77,55.13,63677.0
2017-11-02 10:00:00,55.13,55.16,54.57,54.59,50556.0,55.13,55.16,54.57,54.59,50556.0
2017-11-02 10:10:00,54.61,54.71,54.51,54.59,36028.0,54.61,54.71,54.51,54.59,36028.0
2017-11-02 10:20:00,54.57,54.65,54.42,54.49,40739.0,54.57,54.65,54.42,54.49,40739.0
2017-11-02 10:30:00,54.5,54.69,54.5,54.67,63218.0,54.5,54.69,54.5,54.67,63218.0
2017-11-02 10:40:00,54.66,54.74,54.56,54.59,26975.0,54.66,54.74,54.56,54.59,26975.0
2017-11-02 10:50:00,54.59,54.59,54.4,54.43,26989.0,54.59,54.59,54.4,54.43,26989.0
2017-11-02 11:00:00,54.4,54.64,54.4,54.57,22807.0,54.4,54.64,54.4,54.57,22807.0
2017-11-02 11:10:00,54.57,54.68,54.52,54.52,28732.0,54.57,54.68,54.52,54.52,28732.0
2017-11-02 11:20:00,54.49,54.58,54.42,54.43,21970.0,54.49,54.58,54.42,54.43,21970.0
2017-11-02 11:30:00,54.42,54.51,54.35,54.5,24306.0,54.42,54.51,54.35,54.5,24306.0
2017-11-02 11:40:00,54.5,54.62,54.5,54.58,50299.0,54.5,54.62,54.5,54.58,50299.0
2017-11-02 11:50:00,54.61,54.74,54.55,54.7,180453.0,54.61,54.74,54.55,54.7,180453.0
2017-11-02 12:00:00,54.7,54.97,54.62,54.79,70094.0,54.7,54.97,54.62,54.79,70094.0
2017-11-02 12:10:00,54.82,54.89,54.76,54.76,31278.0,54.82,54.89,54.76,54.76,31278.0
2017-11-02 12:20:00,54.75,54.76,54.62,54.72,33626.0,54.75,54.76,54.62,54.72,33626.0
2017-11-02 12:30:00,54.7,54.71,54.52,54.63,156712.0,54.7,54.71,54.52,54.63,156712.0
2017-11-02 12:40:00,54.64,54.7,54.57,54.66,15126.0,54.64,54.7,54.57,54.66,15126.0
2017-11-02 12:50:00,54.65,54.78,54.65,54.73,54673.0,54.65,54.78,54.65,54.73,54673.0
2017-11-02 13:00:00,54.74,54.77,54.63,54.64,17275.0,54.74,54.77,54.63,54.64,17275.0
2017-11-02 13:10:00,54.65,54.75,54.64,54.72,11492.0,54.65,54.75,54.64,54.72,11492.0
2017-11-02 13:20:00,54.7,54.72,54.65,54.69,3909.0,54.7,54.72,54.65,54.69,3909.0
2017-11-02 13:30:00,54.68,54.69,54.56,54.61,14985.0,54.68,54.69,54.56,54.61,14985.0
2017-11-02 13:40:00,54.59,54.65,54.56,54.63,15267.0,54.59,54.65,54.56,54.63,15267.0
2017-11-02 13:50:00,54.61,54.7,54.61,54.67,17454.0,54.61,54.7,54.61,54.67,17454.0
2017-11-02 14:00:00,54.68,54.79,54.66,54.78,19749.0,54.68,54.79,54.66,54.78,19749.0
2017-11-02 14:10:00,54.79,54.81,54.73,54.77,32805.0,54.79,54.81,54.73,54.77,32805.0
2017-11-02 14:20:00,54.77,54.79,54.73,54.78,32961.0,54.77,54.79,54.73,54.78,32961.0
2017-11-02 14:30:00,54.77,54.78,54.74,54.76,29019.0,54.77,54.78,54.74,54.76,29019.0
2017-11-02 14:40:00,54.76,54.77,54.68,54.74,30907.0,54.76,54.77,54.68,54.74,30907.0
2017-11-02 14:50:00,54.75,54.77,54.71,54.72,27189.0,54.75,54.77,54.71,54.72,27189.0
2017-11-02 15:00:00,54.72,54.78,54.72,54.76,40403.0,54.72,54.78,54.72,54.76,40403.0
2017-11-02 15:10:00,54.75,54.8,54.68,54.72,53335.0,54.75,54.8,54.68,54.72,53335.0
2017-11-02 15:20:00,54.73,54.79,54.73,54.74,42714.0,54.73,54.79,54.73,54.74,42714.0
2017-11-02 15:30:00,54.74,54.88,54.73,54.86,85715.0,54.74,54.88,54.73,54.86,85715.0
2017-11-02 15:40:00,54.86,54.99,54.86,54.95,62767.0,54.86,54.99,54.86,54.95,62767.0
2017-11-02 15:50:00,54.95,54.97,54.83,54.9,185483.0,54.95,54.97,54.83,54.9,185483.0
2017-11-03 09:30:00,54.91,54.92,54.53,54.78,32142.0,54.91,54.92,54.53,54.78,32142.0
2017-11-03 09:40:00,54.77,54.82,54.7,54.73,13351.0,54.77,54.82,54.7,54.73,13351.0
2017-11-03 09:50:00,54.73,54.75,54.57,54.62,7112.0,54.73,54.75,54.57,54.62,7112.0
2017-11-03 10:00:00,54.6,54.7,54.56,54.64,13172.0,54.6,54.7,54.56,54.64,13172.0
2017-11-03 10:10:00,54.64,54.77,54.58,54.77,12144.0,54.64,54.77,54.58,54.77,12144.0
2017-11-03 10:20:00,54.77,54.79,54.68,54.68,14300.0,54.77,54.79,54.68,54.68,14300.0
2017-11-03 10:30:00,54.68,54.7,54.62,54.7,13499.0,54.68,54.7,54.62,54.7,13499.0
2017-11-03 10:40:00,54.72,54.73,54.66,54.71,8463.0,54.72,54.73,54.66,54.71,8463.0
2017-11-03 10:50:00,54.7,54.71,54.59,54.69,11259.0,54.7,54.71,54.59,54.69,11259.0
2017-11-03 11:00:00,54.69,54.7,54.53,54.56,18130.0,54.69,54.7,54.53,54.56,18130.0
2017-11-03 11:10:00,54.58,54.64,54.56,54.6,12464.0,54.58,54.64,54.56,54.6,12464.0
2017-11-03 11:20:00,54.6,54.73,54.6,54.68,18952.0,54.6,54.73,54.6,54.68,18952.0
2017-11-03 11:30:00,54.68,54.71,54.63,54.66,8600.0,54.68,54.71,54.63,54.66,8600.0
2017-11-03 11:40:00,54.67,54.73,54.62,54.73,6742.0,54.67,54.73,54.62,54.73,6742.0
2017-11-03 11:50:00,54.74,54.82,54.74,54.79,20729.0,54.74,54.82,54.74,54.79,20729.0
2017-11-03 12:00:00,54.8,54.82,54.78,54.81,6800.0,54.8,54.82,54.78,54.81,6800.0
2017-11-03 12:10:00,54.81,54.9,54.81,54.87,8877.0,54.81,54.9,54.81,54.87,8877.0
2017-11-03 12:20:00,54.86,54.9,54.85,54.9,10858.0,54.86,54.9,54.85,54.9,10858.0
2017-11-03 12:30:00,54.91,54.95,54.88,54.92,7880.0,54.91,54.95,54.88,54.92,7880.0
2017-11-03 12:40:00,54.92,54.98,54.91,54.96,8600.0,54.92,54.98,54.91,54.96,8600.0
2017-11-03 12:50:00,54.98,55.0,54.96,54.96,11532.0,54.98,55.0,54.96,54.96,11532.0
2017-11-03 13:00:00,54.95,55.0,54.94,55.0,7685.0,54.95,55.0,54.94,55.0,7685.0
2017-11-03 13:10:00,55.0,55.0,54.8,54.8,12037.0,55.0,55.0,54.8,54.8,12037.0
2017-11-03 13:20:00,54.82,54.89,54.81,54.83,10897.0,54.82,54.89,54.81,54.83,10897.0
2017-11-03 13:30:00,54.83,54.83,54.7,54.71,11138.0,54.83,54.83,54.7,54.71,11138.0
2017-11-03 13:40:00,54.72,54.79,54.69,54.74,13003.0,54.72,54.79,54.69,54.74,13003.0
2017-11-03 13:50:00,54.76,54.79,54.71,54.71,5668.0,54.76,54.79,54.71,54.71,5668.0
2017-11-03 14:00:00,54.73,54.74,54.64,54.73,18228.0,54.73,54.74,54.64,54.73,18228.0
2017-11-03 14:10:00,54.73,54.75,54.69,54.71,8514.0,54.73,54.75,54.69,54.71,8514.0
2017-11-03 14:20:00,54.7,54.77,54.7,54.77,14216.0,54.7,54.77,54.7,54.77,14216.0
2017-11-03 14:30:00,54.77,54.83,54.73,54.75,20408.0,54.77,54.83,54.73,54.75,20408.0
2017-11-03 14:40:00,54.74,54.78,54.72,54.77,11490.0,54.74,54.78,54.72,54.77,11490.0
2017-11-03 14:50:00,54.78,54.84,54.73,54.84,19097.0,54.78,54.84,54.73,54.84,19097.0
2017-11-03 15:00:00,54.84,54.92,54.82,54.92,14066.0,54.84,54.92,54.82,54.92,14066.0
2017-11-03 15:10:00,54.91,54.92,54.82,54.86,21151.0,54.91,54.92,54.82,54.86,21151.0
2017-11-03 15:20:00,54.87,54.93,54.83,54.92,82972.0,54.87,54.93,54.83,54.92,82972.0
2017-11-03 15:30:00,54.92,54.96,54.91,54.94,14303.0,54.92,54.96,54.91,54.94,14303.0
2017-11-03 15:40:00,54.94,55.0,54.93,55.0,26983.0,54.94,55.0,54.93,55.0,26983.0
2017-11-03 15:50:00,55.0,55.09,54.97,55.02,138245.0,55.0,55.09,54.97,55.02,138245.0
2017-11-06 09:30:00,55.0,55.26,54.9,55.2,31143.0,55.0,55.26,54.9,55.2,31143.0
2017-11-06 09:40:00,55.18,55.19,54.95,55.02,36077.0,55.18,55.19,54.95,55.02,36077.0
2017-11-06 09:50:00,55.05,55.09,54.99,55.02,13830.0,55.05,55.09,54.99,55.02,13830.0
2017-11-06 10:00:00,55.05,55.1,55.02,55.08,20345.0,55.05,55.1,55.02,55.08,20345.0
2017-11-06 10:10:00,55.09,55.7,55.09,55.67,42601.0,55.09,55.7,55.09,55.67,42601.0
2017-11-06 10:20:00,55.69,56.12,55.66,56.07,90054.0,55.69,56.12,55.66,56.07,90054.0
2017-11-06 10:30:00,56.07,56.11,55.73,55.73,47171.0,56.07,56.11,55.73,55.73,47171.0
2017-11-06 10:40:00,55.72,55.76,55.63,55.64,26007.0,55.72,55.76,55.63,55.64,26007.0
2017-11-06 10:50:00,55.64,55.65,55.43,55.45,24682.0,55.64,55.65,55.43,55.45,24682.0
2017-11-06 11:00:00,55.45,55.5,55.39,55.48,52765.0,55.45,55.5,55.39,55.48,52765.0
2017-11-06 11:10:00,55.48,55.48,55.31,55.41,20909.0,55.48,55.48,55.31,55.41,20909.0
2017-11-06 11:20:00,55.43,55.46,55.35,55.46,18496.0,55.43,55.46,55.35,55.46,18496.0
2017-11-06 11:30:00,55.47,55.62,55.45,55.56,18792.0,55.47,55.62,55.45,55.56,18792.0
2017-11-06 11:40:00,55.54,55.57,55.5,55.51,17198.0,55.54,55.57,55.5,55.51,17198.0
2017-11-06 11:50:00,55.53,55.55,55.39,55.45,16930.0,55.53,55.55,55.39,55.45,16930.0
2017-11-06 12:00:00,55.44,55.45,55.36,55.36,15292.0,55.44,55.45,55.36,55.36,15292.0
2017-11-06 12:10:00,55.38,55.43,55.36,55.38,11341.0,55.38,55.43,55.36,55.38,11341.0
2017-11-06 12:20:00,55.37,55.38,55.31,55.38,17216.0,55.37,55.38,55.31,55.38,17216.0
2017-11-06 12:30:00,55.39,55.4,55.31,55.38,11689.0,55.39,55.4,55.31,55.38,11689.0
2017-11-06 12:40:00,55.36,55.36,55.28,55.3,8325.0,55.36,55.36,55.28,55.3,8325.0
2017-11-06 12:50:00,55.33,55.37,55.32,55.36,9801.0,55.33,55.37,55.32,55.36,9801.0
2017-11-06 13:00:00,55.36,55.39,55.32,55.37,14342.0,55.36,55.39,55.32,55.37,14342.0
2017-11-06 13:10:00,55.35,55.37,55.32,55.33,5900.0,55.35,55.37,55.32,55.33,5900.0
2017-11-06 13:20:00,55.33,55.33,55.24,55.28,9404.0,55.33,55.33,55.24,55.28,9404.0
2017-11-06 13:30:00,55.31,55.36,55.29,55.33,8008.0,55.31,55.36,55.29,55.33,8008.0
2017-11-06 13:40:00,55.36,55.44,55.36,55.42,16775.0,55.36,55.44,55.36,55.42,16775.0
2017-11-06 13:50:00,55.44,55.58,55.43,55.51,22545.0,55.44,55.58,55.43,55.51,22545.0
2017-11-06 14:00:00,55.51,55.51,55.47,55.48,16192.0,55.51,55.51,55.47,55.48,16192.0
2017-11-06 14:10:00,55.47,55.52,55.4,55.42,39151.0,55.47,55.52,55.4,55.42,39151.0
2017-11-06 14:20:00,55.4,55.45,55.29,55.29,19084.0,55.4,55.45,55.29,55.29,19084.0
2017-11-06 14:30:00,55.3,55.35,55.26,55.34,18799.0,55.3,55.35,55.26,55.34,18799.0
2017-11-06 14:40:00,55.33,55.34,55.25,55.28,19703.0,55.33,55.34,55.25,55.28,19703.0
2017-11-06 14:50:00,55.28,55.42,55.28,55.42,42650.0,55.28,55.42,55.28,55.42,42650.0
2017-11-06 15:00:00,55.41,55.46,55.38,55.39,15614.0,55.41,55.46,55.38,55.39,15614.0
2017-11-06 15:10:00,55.4,55.41,55.32,55.36,21883.0,55.4,55.41,55.32,55.36,21883.0
2017-11-06 15:20:00,55.35,55.35,55.27,55.29,26364.0,55.35,55.35,55.27,55.29,26364.0
2017-11-06 15:30:00,55.29,55.34,55.23,55.27,37650.0,55.29,55.34,55.23,55.27,37650.0
2017-11-06 15:40:00,55.28,55.31,55.26,55.29,45701.0,55.28,55.31,55.26,55.29,45701.0
2017-11-06 15:50:00,55.3,55.37,55.19,55.25,151769.0,55.3,55.37,55.19,55.25,151769.0
2017-11-07 09:30:00,56.55,57.37,56.41,56.82,132632.0,56.55,57.37,56.41,56.82,132632.0
2017-11-07 09:40:00,56.84,56.93,56.25,56.28,72312.0,56.84,56.93,56.25,56.28,72312.0
2017-11-07 09:50:00,56.33,56.55,56.17,56.25,42848.0,56.33,56.55,56.17,56.25,42848.0
2017-11-07 10:00:00,56.31,56.31,55.84,55.89,48130.0,56.31,56.31,55.84,55.89,48130.0
2017-11-07 10:10:00,55.91,56.04,55.85,55.9,56043.0,55.91,56.04,55.85,55.9,56043.0
2017-11-07 10:20:00,55.9,56.0,55.26,55.53,122817.0,55.9,56.0,55.26,55.53,122817.0
2017-11-07 10:30:00,55.54,55.64,55.32,55.38,37631.0,55.54,55.64,55.32,55.38,37631.0
2017-11-07 10:40:00,55.33,55.38,55.16,55.37,30836.0,55.33,55.38,55.16,55.37,30836.0
2017-11-07 10:50:00,55.37,55.69,55.35,55.44,32243.0,55.37,55.69,55.35,55.44,32243.0
2017-11-07 11:00:00,55.49,55.54,55.36,55.44,13835.0,55.49,55.54,55.36,55.44,13835.0
2017-11-07 11:10:00,55.45,55.45,55.22,55.23,38062.0,55.45,55.45,55.22,55.23,38062.0
2017-11-07 11:20:00,55.25,55.33,55.23,55.3,13901.0,55.25,55.33,55.23,55.3,13901.0
2017-11-07 11:30:00,55.32,55.37,55.26,55.31,13514.0,55.32,55.37,55.26,55.31,13514.0
2017-11-07 11:40:00,55.3,55.34,55.23,55.27,14642.0,55.3,55.34,55.23,55.27,14642.0
2017-11-07 11:50:00,55.26,55.27,55.05,55.09,8986.0,55.26,55.27,55.05,55.09,8986.0
2017-11-07 12:00:00,55.04,55.31,54.97,55.31,22578.0,55.04,55.31,54.97,55.31,22578.0
2017-11-07 12:10:00,55.31,55.31,55.17,55.24,12571.0,55.31,55.31,55.17,55.24,12571.0
2017-11-07 12:20:00,55.25,55.32,55.17,55.31,14661.0,55.25,55.32,55.17,55.31,14661.0
2017-11-07 12:30:00,55.3,55.4,55.3,55.37,19666.0,55.3,55.4,55.3,55.37,19666.0
2017-11-07 12:40:00,55.38,55.41,55.26,55.33,33943.0,55.38,55.41,55.26,55.33,33943.0
2017-11-07 12:50:00,55.34,55.41,55.27,55.41,12671.0,55.34,55.41,55.27,55.41,12671.0
2017-11-07 13:00:00,55.37,55.66,55.37,55.58,42431.0,55.37,55.66,55.37,55.58,42431.0
2017-11-07 13:10:00,55.56,55.72,55.55,55.63,96973.0,55.56,55.72,55.55,55.63,96973.0
2017-11-07 13:20:00,55.62,55.68,55.48,55.57,10400.0,55.62,55.68,55.48,55.57,10400.0
2017-11-07 13:30:00,55.58,55.6,55.51,55.54,13417.0,55.58,55.6,55.51,55.54,13417.0
2017-11-07 13:40:00,55.51,55.83,55.5,55.83,22502.0,55.51,55.83,55.5,55.83,22502.0
2017-11-07 13:50:00,55.81,55.81,55.69,55.72,19229.0,55.81,55.81,55.69,55.72,19229.0
2017-11-07 14:00:00,55.72,55.72,55.55,55.56,22328.0,55.72,55.72,55.55,55.56,22328.0
2017-11-07 14:10:00,55.54,55.55,55.46,55.48,18374.0,55.54,55.55,55.46,55.48,18374.0
2017-11-07 14:20:00,55.49,55.54,55.46,55.52,19621.0,55.49,55.54,55.46,55.52,19621.0
2017-11-07 14:30:00,55.51,55.51,55.43,55.44,11443.0,55.51,55.51,55.43,55.44,11443.0
2017-11-07 14:40:00,55.44,55.45,55.34,55.34,26272.0,55.44,55.45,55.34,55.34,26272.0
2017-11-07 14:50:00,55.33,55.41,55.33,55.35,10798.0,55.33,55.41,55.33,55.35,10798.0
2017-11-07 15:00:00,55.35,55.37,55.29,55.29,25436.0,55.35,55.37,55.29,55.29,25436.0
2017-11-07 15:10:00,55.29,55.31,55.2,55.29,26153.0,55.29,55.31,55.2,55.29,26153.0
2017-11-07 15:20:00,55.29,55.35,55.21,55.35,25835.0,55.29,55.35,55.21,55.35,25835.0
2017-11-07 15:30:00,55.37,55.47,55.35,55.42,37638.0,55.37,55.47,55.35,55.42,37638.0
2017-11-07 15:40:00,55.42,55.45,55.25,55.27,72663.0,55.42,55.45,55.25,55.27,72663.0
2017-11-07 15:50:00,55.27,55.41,55.25,55.36,167570.0,55.27,55.41,55.25,55.36,167570.0
2017-11-08 09:30:00,55.37,55.43,54.81,54.84,39056.0,55.37,55.43,54.81,54.84,39056.0
2017-11-08 09:40:00,54.87,55.26,54.86,55.14,26929.0,54.87,55.26,54.86,55.14,26929.0
2017-11-08 09:50:00,55.08,55.12,54.97,55.11,36139.0,55.08,55.12,54.97,55.11,36139.0
2017-11-08 10:00:00,55.14,55.28,55.11,55.18,16611.0,55.14,55.28,55.11,55.18,16611.0
2017-11-08 10:10:00,55.14,55.3,55.14,55.19,22194.0,55.14,55.3,55.14,55.19,22194.0
2017-11-08 10:20:00,55.18,55.19,55.09,55.12,9751.0,55.18,55.19,55.09,55.12,9751.0
2017-11-08 10:30:00,55.11,55.21,55.0,55.0,19031.0,55.11,55.21,55.0,55.0,19031.0
2017-11-08 10:40:00,54.99,55.0,54.86,54.94,12434.0,54.99,55.0,54.86,54.94,12434.0
2017-11-08 10:50:00,54.95,55.13,54.92,55.11,18484.0,54.95,55.13,54.92,55.11,18484.0
2017-11-08 11:00:00,55.12,55.19,55.1,55.16,13568.0,55.12,55.19,55.1,55.16,13568.0
2017-11-08 11:10:00,55.19,55.24,55.11,55.13,15178.0,55.19,55.24,55.11,55.13,15178.0
2017-11-08 11:20:00,55.14,55.19,55.09,55.09,15288.0,55.14,55.19,55.09,55.09,15288.0
2017-11-08 11:30:00,55.12,55.13,54.94,55.01,19548.0,55.12,55.13,54.94,55.01,19548.0
2017-11-08 11:40:00,55.01,55.29,54.99,55.27,17946.0,55.01,55.29,54.99,55.27,17946.0
2017-11-08 11:50:00,55.25,55.31,55.16,55.3,13117.0,55.25,55.31,55.16,55.3,13117.0
2017-11-08 12:00:00,55.27,55.47,55.27,55.38,17400.0,55.27,55.47,55.27,55.38,17400.0
2017-11-08 12:10:00,55.36,55.45,55.35,55.45,66311.0,55.36,55.45,55.35,55.45,66311.0
2017-11-08 12:20:00,55.45,55.56,55.44,55.45,13662.0,55.45,55.56,55.44,55.45,13662.0
2017-11-08 12:30:00,55.49,55.52,55.35,55.35,8000.0,55.49,55.52,55.35,55.35,8000.0
2017-11-08 12:40:00,55.35,55.41,55.33,55.37,10966.0,55.35,55.41,55.33,55.37,10966.0
2017-11-08 12:50:00,55.37,55.46,55.37,55.41,15203.0,55.37,55.46,55.37,55.41,15203.0
2017-11-08 13:00:00,55.47,55.51,55.32,55.36,23370.0,55.47,55.51,55.32,55.36,23370.0
2017-11-08 13:10:00,55.34,55.48,55.31,55.46,32287.0,55.34,55.48,55.31,55.46,32287.0
2017-11-08 13:20:00,55.46,55.47,55.41,55.44,15663.0,55.46,55.47,55.41,55.44,15663.0
2017-11-08 13:30:00,55.44,55.5,55.42,55.45,18200.0,55.44,55.5,55.42,55.45,18200.0
2017-11-08 13:40:00,55.44,55.45,55.35,55.36,11153.0,55.44,55.45,55.35,55.36,11153.0
2017-11-08 13:50:00,55.36,55.46,55.31,55.43,14800.0,55.36,55.46,55.31,55.43,14800.0
2017-11-08 14:00:00,55.44,55.48,55.29,55.3,10100.0,55.44,55.48,55.29,55.3,10100.0
2017-11-08 14:10:00,55.34,55.37,55.3,55.33,8548.0,55.34,55.37,55.3,55.33,8548.0
2017-11-08 14:20:00,55.36,55.41,55.32,55.33,40499.0,55.36,55.41,55.32,55.33,40499.0
2017-11-08 14:30:00,55.36,55.43,55.34,55.35,16508.0,55.36,55.43,55.34,55.35,16508.0
2017-11-08 14:40:00,55.34,55.5,55.34,55.5,14916.0,55.34,55.5,55.34,55.5,14916.0
2017-11-08 14:50:00,55.49,55.49,55.39,55.43,17897.0,55.49,55.49,55.39,55.43,17897.0
2017-11-08 15:00:00,55.41,55.45,55.36,55.37,22927.0,55.41,55.45,55.36,55.37,22927.0
2017-11-08 15:10:00,55.37,55.53,55.35,55.53,41733.0,55.37,55.53,55.35,55.53,41733.0
2017-11-08 15:20:00,55.53,55.63,55.5,55.59,73362.0,55.53,55.63,55.5,55.59,73362.0
2017-11-08 15:30:00,55.6,55.62,55.49,55.59,69364.0,55.6,55.62,55.49,55.59,69364.0
2017-11-08 15:40:00,55.59,55.6,55.35,55.41,84416.0,55.59,55.6,55.35,55.41,84416.0
2017-11-08 15:50:00,55.41,55.63,55.34,55.56,192628.0,55.41,55.63,55.34,55.56,192628.0
2017-11-09 09:30:00,55.74,56.81,55.44,56.5,96743.0,55.74,56.81,55.44,56.5,96743.0
2017-11-09 09:40:00,56.47,56.63,55.58,55.68,80884.0,56.47,56.63,55.58,55.68,80884.0
2017-11-09 09:50:00,55.58,55.93,55.32,55.69,74525.0,55.58,55.93,55.32,55.69,74525.0
2017-11-09 10:00:00,55.64,56.05,55.29,55.74,44337.0,55.64,56.05,55.29,55.74,44337.0
2017-11-09 10:10:00,55.74,56.22,55.73,56.2,63067.0,55.74,56.22,55.73,56.2,63067.0
2017-11-09 10:20:00,56.16,56.81,55.98,56.79,64454.0,56.16,56.81,55.98,56.79,64454.0
2017-11-09 10:30:00,56.79,57.53,56.46,56.99,135485.0,56.79,57.53,56.46,56.99,135485.0
2017-11-09 10:40:00,56.99,58.21,56.98,58.13,255127.0,56.99,58.21,56.98,58.13,255127.0
2017-11-09 10:50:00,58.17,58.17,57.75,58.14,97615.0,58.17,58.17,57.75,58.14,97615.0
2017-11-09 11:00:00,58.01,58.2,57.68,58.2,79419.0,58.01,58.2,57.68,58.2,79419.0
2017-11-09 11:10:00,58.2,58.27,57.27,57.41,108567.0,58.2,58.27,57.27,57.41,108567.0
2017-11-09 11:20:00,57.37,57.43,57.22,57.22,54392.0,57.37,57.43,57.22,57.22,54392.0
2017-11-09 11:30:00,57.23,57.44,57.09,57.13,52207.0,57.23,57.44,57.09,57.13,52207.0
2017-11-09 11:40:00,57.15,57.64,57.1,57.61,49594.0,57.15,57.64,57.1,57.61,49594.0
2017-11-09 11:50:00,57.61,57.66,57.29,57.55,63816.0,57.61,57.66,57.29,57.55,63816.0
2017-11-09 12:00:00,57.52,57.62,57.43,57.56,66911.0,57.52,57.62,57.43,57.56,66911.0
2017-11-09 12:10:00,57.56,57.57,57.0,57.04,55284.0,57.56,57.57,57.0,57.04,55284.0
2017-11-09 12:20:00,57.01,57.09,56.81,56.81,43842.0,57.01,57.09,56.81,56.81,43842.0
2017-11-09 12:30:00,56.81,56.84,56.65,56.74,69884.0,56.81,56.84,56.65,56.74,69884.0
2017-11-09 12:40:00,56.7,57.02,56.67,56.98,27012.0,56.7,57.02,56.67,56.98,27012.0
2017-11-09 12:50:00,56.98,57.0,56.9,56.94,19468.0,56.98,57.0,56.9,56.94,19468.0
2017-11-09 13:00:00,56.97,57.27,56.89,57.27,28940.0,56.97,57.27,56.89,57.27,28940.0
2017-11-09 13:10:00,57.22,57.54,57.12,57.38,32549.0,57.22,57.54,57.12,57.38,32549.0
2017-11-09 13:20:00,57.39,57.58,57.37,57.42,39855.0,57.39,57.58,57.37,57.42,39855.0
2017-11-09 13:30:00,57.41,57.44,56.92,56.95,54883.0,57.41,57.44,56.92,56.95,54883.0
2017-11-09 13:40:00,56.92,57.16,56.89,57.07,33117.0,56.92,57.16,56.89,57.07,33117.0
2017-11-09 13:50:00,57.08,57.22,57.08,57.15,25639.0,57.08,57.22,57.08,57.15,25639.0
2017-11-09 14:00:00,57.15,57.16,57.08,57.11,22282.0,57.15,57.16,57.08,57.11,22282.0
2017-11-09 14:10:00,57.13,57.23,57.08,57.23,28552.0,57.13,57.23,57.08,57.23,28552.0
2017-11-09 14:20:00,57.23,57.3,57.07,57.07,26449.0,57.23,57.3,57.07,57.07,26449.0
2017-11-09 14:30:00,57.07,57.21,57.02,57.06,27330.0,57.07,57.21,57.02,57.06,27330.0
2017-11-09 14:40:00,57.05,57.07,56.67,56.75,65494.0,57.05,57.07,56.67,56.75,65494.0
2017-11-09 14:50:00,56.75,56.75,56.62,56.71,39769.0,56.75,56.75,56.62,56.71,39769.0
2017-11-09 15:00:00,56.73,56.78,56.68,56.75,65213.0,56.73,56.78,56.68,56.75,65213.0
2017-11-09 15:10:00,56.75,56.76,56.66,56.73,38619.0,56.75,56.76,56.66,56.73,38619.0
2017-11-09 15:20:00,56.72,56.76,56.67,56.71,65907.0,56.72,56.76,56.67,56.71,65907.0
2017-11-09 15:30:00,56.72,56.75,56.67,56.67,118766.0,56.72,56.75,56.67,56.67,118766.0
2017-11-09 15:40:00,56.67,56.88,56.63,56.85,154155.0,56.67,56.88,56.63,56.85,154155.0
2017-11-09 15:50:00,56.86,57.01,56.8,56.89,235411.0,56.86,57.01,56.8,56.89,235411.0
2017-11-10 09:30:00,55.75,56.06,54.81,55.0,128553.0,55.75,56.06,54.81,55.0,128553.0
2017-11-10 09:40:00,54.96,55.03,54.07,54.7,249326.0,54.96,55.03,54.07,54.7,249326.0
2017-11-10 09:50:00,54.74,55.85,54.74,55.6,108699.0,54.74,55.85,54.74,55.6,108699.0
2017-11-10 10:00:00,55.68,55.68,55.1,55.2,53992.0,55.68,55.68,55.1,55.2,53992.0
2017-11-10 10:10:00,55.2,55.82,55.2,55.64,90919.0,55.2,55.82,55.2,55.64,90919.0
2017-11-10 10:20:00,55.66,55.77,55.34,55.34,87434.0,55.66,55.77,55.34,55.34,87434.0
2017-11-10 10:30:00,55.34,55.37,54.65,55.22,109185.0,55.34,55.37,54.65,55.22,109185.0
2017-11-10 10:40:00,55.21,55.33,55.1,55.24,52937.0,55.21,55.33,55.1,55.24,52937.0
2017-11-10 10:50:00,55.23,55.4,55.1,55.35,31016.0,55.23,55.4,55.1,55.35,31016.0
2017-11-10 11:00:00,55.35,55.42,55.24,55.26,27372.0,55.35,55.42,55.24,55.26,27372.0
2017-11-10 11:10:00,55.26,55.32,55.18,55.26,35811.0,55.26,55.32,55.18,55.26,35811.0
2017-11-10 11:20:00,55.26,55.26,54.95,55.07,26453.0,55.26,55.26,54.95,55.07,26453.0
2017-11-10 11:30:00,55.09,55.17,55.06,55.12,19829.0,55.09,55.17,55.06,55.12,19829.0
2017-11-10 11:40:00,55.12,55.25,55.06,55.19,21663.0,55.12,55.25,55.06,55.19,21663.0
2017-11-10 11:50:00,55.19,55.47,55.18,55.43,24112.0,55.19,55.47,55.18,55.43,24112.0
2017-11-10 12:00:00,55.43,55.55,55.38,55.5,17173.0,55.43,55.55,55.38,55.5,17173.0
2017-11-10 12:10:00,55.51,55.65,55.51,55.59,10135.0,55.51,55.65,55.51,55.59,10135.0
2017-11-10 12:20:00,55.6,55.65,55.55,55.65,14139.0,55.6,55.65,55.55,55.65,14139.0
2017-11-10 12:30:00,55.65,55.67,55.58,55.63,11323.0,55.65,55.67,55.58,55.63,11323.0
2017-11-10 12:40:00,55.64,55.67,55.56,55.65,27196.0,55.64,55.67,55.56,55.65,27196.0
2017-11-10 12:50:00,55.62,55.79,55.6,55.6,30348.0,55.62,55.79,55.6,55.6,30348.0
2017-11-10 13:00:00,55.59,55.6,55.43,55.48,13404.0,55.59,55.6,55.43,55.48,13404.0
2017-11-10 13:10:00,55.48,55.61,55.44,55.55,8267.0,55.48,55.61,55.44,55.55,8267.0
2017-11-10 13:20:00,55.54,55.57,55.5,55.51,21806.0,55.54,55.57,55.5,55.51,21806.0
2017-11-10 13:30:00,55.51,55.54,55.49,55.5,10043.0,55.51,55.54,55.49,55.5,10043.0
2017-11-10 13:40:00,55.48,55.49,55.35,55.36,20601.0,55.48,55.49,55.35,55.36,20601.0
2017-11-10 13:50:00,55.36,55.37,55.2,55.28,31973.0,55.36,55.37,55.2,55.28,31973.0
2017-11-10 14:00:00,55.28,55.29,55.19,55.22,17888.0,55.28,55.29,55.19,55.22,17888.0
2017-11-10 14:10:00,55.22,55.38,55.21,55.32,13070.0,55.22,55.38,55.21,55.32,13070.0
2017-11-10 14:20:00,55.33,55.44,55.31,55.42,14322.0,55.33,55.44,55.31,55.42,14322.0
2017-11-10 14:30:00,55.42,55.44,55.31,55.37,23265.0,55.42,55.44,55.31,55.37,23265.0
2017-11-10 14:40:00,55.36,55.37,55.27,55.35,24503.0,55.36,55.37,55.27,55.35,24503.0
2017-11-10 14:50:00,55.35,55.39,55.31,55.31,16941.0,55.35,55.39,55.31,55.31,16941.0
2017-11-10 15:00:00,55.31,55.31,55.21,55.21,29352.0,55.31,55.31,55.21,55.21,29352.0
2017-11-10 15:10:00,55.22,55.27,55.19,55.21,25661.0,55.22,55.27,55.19,55.21,25661.0
2017-11-10 15:20:00,55.2,55.25,55.19,55.23,40794.0,55.2,55.25,55.19,55.23,40794.0
2017-11-10 15:30:00,55.23,55.39,55.22,55.37,53297.0,55.23,55.39,55.22,55.37,53297.0
2017-11-10 15:40:00,55.37,55.54,55.36,55.48,108881.0,55.37,55.54,55.36,55.48,108881.0
2017-11-10 15:50:00,55.5,55.53,55.16,55.22,315035.0,55.5,55.53,55.16,55.22,315035.0
2017-11-13 09:30:00,54.91,55.14,54.65,54.66,73190.0,54.91,55.14,54.65,54.66,73190.0
2017-11-13 09:40:00,54.67,55.05,54.66,54.99,38852.0,54.67,55.05,54.66,54.99,38852.0
2017-11-13 09:50:00,54.98,55.34,54.97,55.01,28639.0,54.98,55.34,54.97,55.01,28639.0
2017-11-13 10:00:00,55.06,55.22,54.9,55.14,44667.0,55.06,55.22,54.9,55.14,44667.0
2017-11-13 10:10:00,55.1,55.19,54.83,54.87,33498.0,55.1,55.19,54.83,54.87,33498.0
2017-11-13 10:20:00,54.81,54.87,54.71,54.77,25686.0,54.81,54.87,54.71,54.77,25686.0
2017-11-13 10:30:00,54.78,54.83,54.65,54.66,45144.0,54.78,54.83,54.65,54.66,45144.0
2017-11-13 10:40:00,54.71,54.82,54.65,54.79,31003.0,54.71,54.82,54.65,54.79,31003.0
2017-11-13 10:50:00,54.79,54.96,54.76,54.96,23839.0,54.79,54.96,54.76,54.96,23839.0
2017-11-13 11:00:00,55.02,55.02,54.83,54.84,20695.0,55.02,55.02,54.83,54.84,20695.0
2017-11-13 11:10:00,54.87,55.11,54.85,55.06,16150.0,54.87,55.11,54.85,55.06,16150.0
2017-11-13 11:20:00,55.08,55.12,54.98,55.05,16295.0,55.08,55.12,54.98,55.05,16295.0
2017-11-13 11:30:00,55.04,55.09,55.0,55.08,12118.0,55.04,55.09,55.0,55.08,12118.0
2017-11-13 11:40:00,55.08,55.14,55.01,55.01,32984.0,55.08,55.14,55.01,55.01,32984.0
2017-11-13 11:50:00,55.03,55.06,55.01,55.01,28564.0,55.03,55.06,55.01,55.01,28564.0
2017-11-13 12:00:00,55.03,55.05,54.99,54.99,17839.0,55.03,55.05,54.99,54.99,17839.0
2017-11-13 12:10:00,55.0,55.03,54.97,54.98,13755.0,55.0,55.03,54.97,54.98,13755.0
2017-11-13 12:20:00,54.99,55.04,54.97,55.01,10317.0,54.99,55.04,54.97,55.01,10317.0
2017-11-13 12:30:00,55.02,55.05,55.0,55.01,16326.0,55.02,55.05,55.0,55.01,16326.0
2017-11-13 12:40:00,55.02,55.07,55.01,55.03,19421.0,55.02,55.07,55.01,55.03,19421.0
2017-11-13 12:50:00,55.04,55.1,55.04,55.08,12943.0,55.04,55.1,55.04,55.08,12943.0
2017-11-13 13:00:00,55.08,55.2,55.08,55.11,8600.0,55.08,55.2,55.08,55.11,8600.0
2017-11-13 13:10:00,55.11,55.16,55.06,55.1,23369.0,55.11,55.16,55.06,55.1,23369.0
2017-11-13 13:20:00,55.1,55.13,55.08,55.08,22507.0,55.1,55.13,55.08,55.08,22507.0
2017-11-13 13:30:00,55.09,55.13,55.02,55.02,22320.0,55.09,55.13,55.02,55.02,22320.0
2017-11-13 13:40:00,55.02,55.1,55.02,55.06,21190.0,55.02,55.1,55.02,55.06,21190.0
2017-11-13 13:50:00,55.07,55.08,55.02,55.05,28663.0,55.07,55.08,55.02,55.05,28663.0
2017-11-13 14:00:00,55.08,55.1,55.06,55.07,14135.0,55.08,55.1,55.06,55.07,14135.0
2017-11-13 14:10:00,55.07,55.08,55.01,55.05,24626.0,55.07,55.08,55.01,55.05,24626.0
2017-11-13 14:20:00,55.07,55.17,55.02,55.17,34142.0,55.07,55.17,55.02,55.17,34142.0
2017-11-13 14:30:00,55.16,55.19,55.13,55.15,7900.0,55.16,55.19,55.13,55.15,7900.0
2017-11-13 14:40:00,55.14,55.14,55.07,55.11,21240.0,55.14,55.14,55.07,55.11,21240.0
2017-11-13 14:50:00,55.11,55.11,55.03,55.07,18317.0,55.11,55.11,55.03,55.07,18317.0
2017-11-13 15:00:00,55.07,55.15,55.06,55.09,24789.0,55.07,55.15,55.06,55.09,24789.0
2017-11-13 15:10:00,55.09,55.15,55.07,55.13,45733.0,55.09,55.15,55.07,55.13,45733.0
2017-11-13 15:20:00,55.12,55.29,55.1,55.29,32627.0,55.12,55.29,55.1,55.29,32627.0
2017-11-13 15:30:00,55.28,55.29,55.18,55.2,49929.0,55.28,55.29,55.18,55.2,49929.0
2017-11-13 15:40:00,55.2,55.27,55.11,55.17,62595.0,55.2,55.27,55.11,55.17,62595.0
2017-11-13 15:50:00,55.17,55.31,55.17,55.27,173453.0,55.17,55.31,55.17,55.27,173453.0
2017-11-14 09:30:00,55.08,55.22,54.51,54.51,46834.0,55.08,55.22,54.51,54.51,46834.0
2017-11-14 09:40:00,54.51,54.64,54.32,54.52,32641.0,54.51,54.64,54.32,54.52,32641.0
2017-11-14 09:50:00,54.53,54.65,54.44,54.49,25354.0,54.53,54.65,54.44,54.49,25354.0
2017-11-14 10:00:00,54.52,54.6,54.1,54.29,73774.0,54.52,54.6,54.1,54.29,73774.0
2017-11-14 10:10:00,54.3,54.53,54.3,54.47,49544.0,54.3,54.53,54.3,54.47,49544.0
2017-11-14 10:20:00,54.47,54.53,54.31,54.35,28357.0,54.47,54.53,54.31,54.35,28357.0
2017-11-14 10:30:00,54.35,54.61,54.32,54.56,24387.0,54.35,54.61,54.32,54.56,24387.0
2017-11-14 10:40:00,54.57,54.73,54.55,54.68,15936.0,54.57,54.73,54.55,54.68,15936.0
2017-11-14 10:50:00,54.69,54.69,54.55,54.55,20302.0,54.69,54.69,54.55,54.55,20302.0
2017-11-14 11:00:00,54.55,54.7,54.55,54.68,24488.0,54.55,54.7,54.55,54.68,24488.0
2017-11-14 11:10:00,54.67,54.84,54.65,54.83,26508.0,54.67,54.84,54.65,54.83,26508.0
2017-11-14 11:20:00,54.83,54.9,54.81,54.85,25994.0,54.83,54.9,54.81,54.85,25994.0
2017-11-14 11:30:00,54.85,54.94,54.78,54.78,17207.0,54.85,54.94,54.78,54.78,17207.0
2017-11-14 11:40:00,54.8,54.96,54.71,54.93,19465.0,54.8,54.96,54.71,54.93,19465.0
2017-11-14 11:50:00,54.94,55.07,54.93,55.0,15531.0,54.94,55.07,54.93,55.0,15531.0
2017-11-14 12:00:00,54.99,55.15,54.96,55.04,12666.0,54.99,55.15,54.96,55.04,12666.0
2017-11-14 12:10:00,55.04,55.11,55.01,55.09,11733.0,55.04,55.11,55.01,55.09,11733.0
2017-11-14 12:20:00,55.1,55.12,54.94,54.97,14554.0,55.1,55.12,54.94,54.97,14554.0
2017-11-14 12:30:00,54.98,55.06,54.96,54.99,7600.0,54.98,55.06,54.96,54.99,7600.0
2017-11-14 12:40:00,54.98,55.05,54.89,54.89,10607.0,54.98,55.05,54.89,54.89,10607.0
2017-11-14 12:50:00,54.92,54.92,54.73,54.74,16279.0,54.92,54.92,54.73,54.74,16279.0
2017-11-14 13:00:00,54.75,54.83,54.71,54.79,15083.0,54.75,54.83,54.71,54.79,15083.0
2017-11-14 13:10:00,54.8,54.94,54.79,54.87,17694.0,54.8,54.94,54.79,54.87,17694.0
2017-11-14 13:20:00,54.87,54.89,54.81,54.86,16469.0,54.87,54.89,54.81,54.86,16469.0
2017-11-14 13:30:00,54.87,54.9,54.84,54.87,12602.0,54.87,54.9,54.84,54.87,12602.0
2017-11-14 13:40:00,54.88,55.0,54.88,54.98,18605.0,54.88,55.0,54.88,54.98,18605.0
2017-11-14 13:50:00,55.02,55.02,54.9,54.91,14397.0,55.02,55.02,54.9,54.91,14397.0
2017-11-14 14:00:00,54.91,54.96,54.88,54.95,8303.0,54.91,54.96,54.88,54.95,8303.0
2017-11-14 14:10:00,54.99,55.08,54.98,54.99,20857.0,54.99,55.08,54.98,54.99,20857.0
2017-11-14 14:20:00,55.01,55.16,55.01,55.15,20318.0,55.01,55.16,55.01,55.15,20318.0
2017-11-14 14:30:00,55.16,55.17,55.04,55.13,18495.0,55.16,55.17,55.04,55.13,18495.0
2017-11-14 14:40:00,55.12,55.15,55.1,55.1,15169.0,55.12,55.15,55.1,55.1,15169.0
2017-11-14 14:50:00,55.11,55.14,55.09,55.1,41931.0,55.11,55.14,55.09,55.1,41931.0
2017-11-14 15:00:00,55.1,55.11,55.01,55.02,29435.0,55.1,55.11,55.01,55.02,29435.0
2017-11-14 15:10:00,55.02,55.09,54.98,55.06,30032.0,55.02,55.09,54.98,55.06,30032.0
2017-11-14 15:20:00,55.07,55.09,55.01,55.04,26158.0,55.07,55.09,55.01,55.04,26158.0
2017-11-14 15:30:00,55.04,55.09,55.03,55.06,52845.0,55.04,55.09,55.03,55.06,52845.0
2017-11-14 15:40:00,55.06,55.09,55.01,55.09,45697.0,55.06,55.09,55.01,55.09,45697.0
2017-11-14 15:50:00,55.08,55.17,55.05,55.1,159613.0,55.08,55.17,55.05,55.1,159613.0
2017-11-15 09:30:00,55.09,55.09,54.61,54.63,32905.0,55.09,55.09,54.61,54.63,32905.0
2017-11-15 09:40:00,54.63,54.78,54.59,54.64,26653.0,54.63,54.78,54.59,54.64,26653.0
2017-11-15 09:50:00,54.67,54.74,54.6,54.73,19424.0,54.67,54.74,54.6,54.73,19424.0
2017-11-15 10:00:00,54.74,54.9,54.7,54.85,25714.0,54.74,54.9,54.7,54.85,25714.0
2017-11-15 10:10:00,54.84,54.89,54.7,54.77,24355.0,54.84,54.89,54.7,54.77,24355.0
2017-11-15 10:20:00,54.78,54.78,54.64,54.68,17941.0,54.78,54.78,54.64,54.68,17941.0
2017-11-15 10:30:00,54.67,54.84,54.62,54.84,24140.0,54.67,54.84,54.62,54.84,24140.0
2017-11-15 10:40:00,54.85,54.87,54.69,54.69,16617.0,54.85,54.87,54.69,54.69,16617.0
2017-11-15 10:50:00,54.7,54.72,54.58,54.72,18129.0,54.7,54.72,54.58,54.72,18129.0
2017-11-15 11:00:00,54.73,54.83,54.72,54.79,38311.0,54.73,54.83,54.72,54.79,38311.0
2017-11-15 11:10:00,54.8,54.99,54.8,54.95,10848.0,54.8,54.99,54.8,54.95,10848.0
2017-11-15 11:20:00,54.93,55.01,54.88,54.91,20291.0,54.93,55.01,54.88,54.91,20291.0
2017-11-15 11:30:00,54.91,54.94,54.85,54.89,9123.0,54.91,54.94,54.85,54.89,9123.0
2017-11-15 11:40:00,54.87,55.01,54.86,54.97,10672.0,54.87,55.01,54.86,54.97,10672.0
2017-11-15 11:50:00,54.97,55.04,54.97,55.0,32622.0,54.97,55.04,54.97,55.0,32622.0
2017-11-15 12:00:00,54.97,55.0,54.9,54.95,16444.0,54.97,55.0,54.9,54.95,16444.0
2017-11-15 12:10:00,54.96,55.05,54.94,55.02,12197.0,54.96,55.05,54.94,55.02,12197.0
2017-11-15 12:20:00,55.01,55.07,54.93,54.95,20831.0,55.01,55.07,54.93,54.95,20831.0
2017-11-15 12:30:00,54.95,54.99,54.94,54.99,10316.0,54.95,54.99,54.94,54.99,10316.0
2017-11-15 12:40:00,54.98,55.01,54.92,54.94,10373.0,54.98,55.01,54.92,54.94,10373.0
2017-11-15 12:50:00,54.94,55.01,54.93,54.96,13453.0,54.94,55.01,54.93,54.96,13453.0
2017-11-15 13:00:00,54.95,55.0,54.93,54.95,8491.0,54.95,55.0,54.93,54.95,8491.0
2017-11-15 13:10:00,54.94,54.98,54.87,54.91,17671.0,54.94,54.98,54.87,54.91,17671.0
2017-11-15 13:20:00,54.91,54.91,54.76,54.76,85998.0,54.91,54.91,54.76,54.76,85998.0
2017-11-15 13:30:00,54.77,54.92,54.76,54.92,13523.0,54.77,54.92,54.76,54.92,13523.0
2017-11-15 13:40:00,54.92,55.01,54.92,54.97,34536.0,54.92,55.01,54.92,54.97,34536.0
2017-11-15 13:50:00,54.97,55.0,54.94,54.94,45145.0,54.97,55.0,54.94,54.94,45145.0
2017-11-15 14:00:00,54.95,54.96,54.83,54.86,36624.0,54.95,54.96,54.83,54.86,36624.0
2017-11-15 14:10:00,54.86,54.93,54.85,54.93,14241.0,54.86,54.93,54.85,54.93,14241.0
2017-11-15 14:20:00,54.94,55.0,54.92,54.96,16154.0,54.94,55.0,54.92,54.96,16154.0
2017-11-15 14:30:00,54.96,55.06,54.96,55.02,15601.0,54.96,55.06,54.96,55.02,15601.0
2017-11-15 14:40:00,55.04,55.06,54.98,55.0,25828.0,55.04,55.06,54.98,55.0,25828.0
2017-11-15 14:50:00,55.0,55.04,54.96,55.02,15975.0,55.0,55.04,54.96,55.02,15975.0
2017-11-15 15:00:00,55.04,55.13,55.04,55.13,22618.0,55.04,55.13,55.04,55.13,22618.0
2017-11-15 15:10:00,55.14,55.19,55.12,55.18,24829.0,55.14,55.19,55.12,55.18,24829.0
2017-11-15 15:20:00,55.17,55.19,55.01,55.02,26295.0,55.17,55.19,55.01,55.02,26295.0
2017-11-15 15:30:00,55.03,55.13,55.01,55.11,39127.0,55.03,55.13,55.01,55.11,39127.0
2017-11-15 15:40:00,55.09,55.15,55.03,55.09,61189.0,55.09,55.15,55.03,55.09,61189.0
2017-11-15 15:50:00,55.09,55.11,54.97,55.07,178195.0,55.09,55.11,54.97,55.07,178195.0
2017-11-16 09:30:00,53.84,54.3,53.61,54.0,677873.0,53.84,54.3,53.61,54.0,677873.0
2017-11-16 09:40:00,54.0,54.19,53.95,54.08,309553.0,54.0,54.19,53.95,54.08,309553.0
2017-11-16 09:50:00,54.09,54.15,53.99,54.05,192189.0,54.09,54.15,53.99,54.05,192189.0
2017-11-16 10:00:00,54.04,54.14,53.98,54.03,338382.0,54.04,54.14,53.98,54.03,338382.0
2017-11-16 10:10:00,54.05,54.05,53.81,53.86,251142.0,54.05,54.05,53.81,53.86,251142.0
2017-11-16 10:20:00,53.87,53.88,53.5,53.61,263419.0,53.87,53.88,53.5,53.61,263419.0
2017-11-16 10:30:00,53.63,53.83,53.58,53.81,139626.0,53.63,53.83,53.58,53.81,139626.0
2017-11-16 10:40:00,53.8,53.92,53.79,53.87,74042.0,53.8,53.92,53.79,53.87,74042.0
2017-11-16 10:50:00,53.87,53.97,53.82,53.88,65367.0,53.87,53.97,53.82,53.88,65367.0
2017-11-16 11:00:00,53.88,53.93,53.77,53.89,84853.0,53.88,53.93,53.77,53.89,84853.0
2017-11-16 11:10:00,53.89,53.93,53.77,53.91,96887.0,53.89,53.93,53.77,53.91,96887.0
2017-11-16 11:20:00,53.91,54.03,53.84,53.86,64907.0,53.91,54.03,53.84,53.86,64907.0
2017-11-16 11:30:00,53.89,53.9,53.79,53.89,41147.0,53.89,53.9,53.79,53.89,41147.0
2017-11-16 11:40:00,53.89,53.92,53.83,53.89,35991.0,53.89,53.92,53.83,53.89,35991.0
2017-11-16 11:50:00,53.88,54.01,53.88,53.9,61889.0,53.88,54.01,53.88,53.9,61889.0
2017-11-16 12:00:00,53.9,54.01,53.9,53.95,55327.0,53.9,54.01,53.9,53.95,55327.0
2017-11-16 12:10:00,53.93,53.99,53.91,53.91,47474.0,53.93,53.99,53.91,53.91,47474.0
2017-11-16 12:20:00,53.9,53.99,53.89,53.99,32088.0,53.9,53.99,53.89,53.99,32088.0
2017-11-16 12:30:00,53.99,54.01,53.94,53.94,32282.0,53.99,54.01,53.94,53.94,32282.0
2017-11-16 12:40:00,53.95,54.11,53.9,54.1,50774.0,53.95,54.11,53.9,54.1,50774.0
2017-11-16 12:50:00,54.1,54.24,54.1,54.18,64637.0,54.1,54.24,54.1,54.18,64637.0
2017-11-16 13:00:00,54.19,54.28,54.14,54.15,114389.0,54.19,54.28,54.14,54.15,114389.0
2017-11-16 13:10:00,54.16,54.16,54.04,54.09,54060.0,54.16,54.16,54.04,54.09,54060.0
2017-11-16 13:20:00,54.12,54.12,54.01,54.04,42798.0,54.12,54.12,54.01,54.04,42798.0
2017-11-16 13:30:00,54.04,54.11,53.99,54.02,47256.0,54.04,54.11,53.99,54.02,47256.0
2017-11-16 13:40:00,54.03,54.05,53.98,54.02,83692.0,54.03,54.05,53.98,54.02,83692.0
2017-11-16 13:50:00,54.02,54.11,54.01,54.03,67934.0,54.02,54.11,54.01,54.03,67934.0
2017-11-16 14:00:00,54.03,54.15,54.02,54.12,166758.0,54.03,54.15,54.02,54.12,166758.0
2017-11-16 14:10:00,54.12,54.16,54.01,54.03,78858.0,54.12,54.16,54.01,54.03,78858.0
2017-11-16 14:20:00,54.03,54.13,54.01,54.03,85242.0,54.03,54.13,54.01,54.03,85242.0
2017-11-16 14:30:00,54.04,54.1,54.03,54.08,90116.0,54.04,54.1,54.03,54.08,90116.0
2017-11-16 14:40:00,54.08,54.08,54.01,54.05,66782.0,54.08,54.08,54.01,54.05,66782.0
2017-11-16 14:50:00,54.05,54.13,54.02,54.09,64224.0,54.05,54.13,54.02,54.09,64224.0
2017-11-16 15:00:00,54.08,54.14,54.04,54.14,93545.0,54.08,54.14,54.04,54.14,93545.0
2017-11-16 15:10:00,54.14,54.17,54.1,54.11,203519.0,54.14,54.17,54.1,54.11,203519.0
2017-11-16 15:20:00,54.11,54.14,54.08,54.12,122154.0,54.11,54.14,54.08,54.12,122154.0
2017-11-16 15:30:00,54.12,54.12,53.99,54.06,195265.0,54.12,54.12,53.99,54.06,195265.0
2017-11-16 15:40:00,54.06,54.07,53.97,54.0,272557.0,54.06,54.07,53.97,54.0,272557.0
2017-11-16 15:50:00,54.01,54.1,53.93,53.97,481690.0,54.01,54.1,53.93,53.97,481690.0
2017-11-17 09:30:00,54.12,54.19,53.69,54.0,169133.0,54.12,54.19,53.69,54.0,169133.0
2017-11-17 09:40:00,53.99,54.27,53.97,54.17,121872.0,53.99,54.27,53.97,54.17,121872.0
2017-11-17 09:50:00,54.19,54.31,54.04,54.04,150946.0,54.19,54.31,54.04,54.04,150946.0
2017-11-17 10:00:00,54.02,54.18,53.97,54.18,163829.0,54.02,54.18,53.97,54.18,163829.0
2017-11-17 10:10:00,54.18,54.2,54.08,54.13,73350.0,54.18,54.2,54.08,54.13,73350.0
2017-11-17 10:20:00,54.14,54.18,54.09,54.14,64134.0,54.14,54.18,54.09,54.14,64134.0
2017-11-17 10:30:00,54.16,54.16,54.05,54.15,51892.0,54.16,54.16,54.05,54.15,51892.0
2017-11-17 10:40:00,54.15,54.15,54.06,54.09,38530.0,54.15,54.15,54.06,54.09,38530.0
2017-11-17 10:50:00,54.1,54.16,54.07,54.15,52765.0,54.1,54.16,54.07,54.15,52765.0
2017-11-17 11:00:00,54.15,54.16,54.03,54.04,89682.0,54.15,54.16,54.03,54.04,89682.0
2017-11-17 11:10:00,54.04,54.12,54.0,54.09,183197.0,54.04,54.12,54.0,54.09,183197.0
2017-11-17 11:20:00,54.1,54.16,54.03,54.1,99842.0,54.1,54.16,54.03,54.1,99842.0
2017-11-17 11:30:00,54.1,54.43,54.09,54.42,182548.0,54.1,54.43,54.09,54.42,182548.0
2017-11-17 11:40:00,54.41,54.5,54.37,54.4,92152.0,54.41,54.5,54.37,54.4,92152.0
2017-11-17 11:50:00,54.39,54.64,54.37,54.63,73895.0,54.39,54.64,54.37,54.63,73895.0
2017-11-17 12:00:00,54.63,54.88,54.62,54.85,66746.0,54.63,54.88,54.62,54.85,66746.0
2017-11-17 12:10:00,54.85,54.9,54.63,54.71,97333.0,54.85,54.9,54.63,54.71,97333.0
2017-11-17 12:20:00,54.7,54.76,54.67,54.75,70427.0,54.7,54.76,54.67,54.75,70427.0
2017-11-17 12:30:00,54.74,54.76,54.63,54.7,38699.0,54.74,54.76,54.63,54.7,38699.0
2017-11-17 12:40:00,54.7,54.71,54.6,54.64,25234.0,54.7,54.71,54.6,54.64,25234.0
2017-11-17 12:50:00,54.65,54.65,54.53,54.58,35817.0,54.65,54.65,54.53,54.58,35817.0
2017-11-17 13:00:00,54.58,54.64,54.49,54.49,42483.0,54.58,54.64,54.49,54.49,42483.0
2017-11-17 13:10:00,54.5,54.59,54.49,54.51,32782.0,54.5,54.59,54.49,54.51,32782.0
2017-11-17 13:20:00,54.52,54.55,54.43,54.53,30609.0,54.52,54.55,54.43,54.53,30609.0
2017-11-17 13:30:00,54.54,54.72,54.53,54.72,68755.0,54.54,54.72,54.53,54.72,68755.0
2017-11-17 13:40:00,54.7,54.75,54.65,54.72,44565.0,54.7,54.75,54.65,54.72,44565.0
2017-11-17 13:50:00,54.72,54.77,54.69,54.77,64468.0,54.72,54.77,54.69,54.77,64468.0
2017-11-17 14:00:00,54.77,54.87,54.72,54.87,60817.0,54.77,54.87,54.72,54.87,60817.0
2017-11-17 14:10:00,54.86,54.87,54.75,54.81,82227.0,54.86,54.87,54.75,54.81,82227.0
2017-11-17 14:20:00,54.81,54.84,54.77,54.8,64616.0,54.81,54.84,54.77,54.8,64616.0
2017-11-17 14:30:00,54.8,54.87,54.78,54.79,55478.0,54.8,54.87,54.78,54.79,55478.0
2017-11-17 14:40:00,54.79,54.85,54.77,54.84,61851.0,54.79,54.85,54.77,54.84,61851.0
2017-11-17 14:50:00,54.85,54.87,54.76,54.8,52894.0,54.85,54.87,54.76,54.8,52894.0
2017-11-17 15:00:00,54.8,54.84,54.74,54.84,46855.0,54.8,54.84,54.74,54.84,46855.0
2017-11-17 15:10:00,54.84,54.84,54.7,54.8,72910.0,54.84,54.84,54.7,54.8,72910.0
2017-11-17 15:20:00,54.81,54.87,54.79,54.8,75553.0,54.81,54.87,54.79,54.8,75553.0
2017-11-17 15:30:00,54.79,54.86,54.73,54.86,93731.0,54.79,54.86,54.73,54.86,93731.0
2017-11-17 15:40:00,54.86,54.88,54.7,54.75,240886.0,54.86,54.88,54.7,54.75,240886.0
2017-11-17 15:50:00,54.75,54.9,54.74,54.82,342264.0,54.75,54.9,54.74,54.82,342264.0
2017-11-20 09:30:00,54.78,55.09,54.68,54.86,55724.0,54.78,55.09,54.68,54.86,55724.0
2017-11-20 09:40:00,54.88,54.9,54.53,54.69,80550.0,54.88,54.9,54.53,54.69,80550.0
2017-11-20 09:50:00,54.7,54.7,54.36,54.36,74664.0,54.7,54.7,54.36,54.36,74664.0
2017-11-20 10:00:00,54.35,54.61,54.28,54.51,44923.0,54.35,54.61,54.28,54.51,44923.0
2017-11-20 10:10:00,54.53,54.55,54.42,54.44,33289.0,54.53,54.55,54.42,54.44,33289.0
2017-11-20 10:20:00,54.45,54.58,54.45,54.57,43797.0,54.45,54.58,54.45,54.57,43797.0
2017-11-20 10:30:00,54.57,54.67,54.54,54.62,27757.0,54.57,54.67,54.54,54.62,27757.0
2017-11-20 10:40:00,54.63,54.69,54.53,54.53,26892.0,54.63,54.69,54.53,54.53,26892.0
2017-11-20 10:50:00,54.52,54.75,54.52,54.7,24828.0,54.52,54.75,54.52,54.7,24828.0
2017-11-20 11:00:00,54.7,54.78,54.65,54.77,24315.0,54.7,54.78,54.65,54.77,24315.0
2017-11-20 11:10:00,54.78,54.81,54.73,54.77,26129.0,54.78,54.81,54.73,54.77,26129.0
2017-11-20 11:20:00,54.76,54.76,54.68,54.72,20703.0,54.76,54.76,54.68,54.72,20703.0
2017-11-20 11:30:00,54.73,54.73,54.63,54.64,24657.0,54.73,54.73,54.63,54.64,24657.0
2017-11-20 11:40:00,54.66,54.67,54.63,54.67,19703.0,54.66,54.67,54.63,54.67,19703.0
2017-11-20 11:50:00,54.68,54.69,54.59,54.59,25576.0,54.68,54.69,54.59,54.59,25576.0
2017-11-20 12:00:00,54.59,54.63,54.47,54.48,30813.0,54.59,54.63,54.47,54.48,30813.0
2017-11-20 12:10:00,54.5,54.5,54.44,54.47,18112.0,54.5,54.5,54.44,54.47,18112.0
2017-11-20 12:20:00,54.47,54.48,54.4,54.46,19232.0,54.47,54.48,54.4,54.46,19232.0
2017-11-20 12:30:00,54.46,54.48,54.41,54.44,17408.0,54.46,54.48,54.41,54.44,17408.0
2017-11-20 12:40:00,54.43,54.46,54.38,54.39,17306.0,54.43,54.46,54.38,54.39,17306.0
2017-11-20 12:50:00,54.4,54.4,54.38,54.39,17097.0,54.4,54.4,54.38,54.39,17097.0
2017-11-20 13:00:00,54.39,54.41,54.38,54.4,32282.0,54.39,54.41,54.38,54.4,32282.0
2017-11-20 13:10:00,54.4,54.65,54.39,54.63,25461.0,54.4,54.65,54.39,54.63,25461.0
2017-11-20 13:20:00,54.62,54.72,54.61,54.7,18138.0,54.62,54.72,54.61,54.7,18138.0
2017-11-20 13:30:00,54.7,54.77,54.68,54.72,14392.0,54.7,54.77,54.68,54.72,14392.0
2017-11-20 13:40:00,54.73,54.75,54.69,54.75,14426.0,54.73,54.75,54.69,54.75,14426.0
2017-11-20 13:50:00,54.74,54.8,54.7,54.8,33135.0,54.74,54.8,54.7,54.8,33135.0
2017-11-20 14:00:00,54.8,54.81,54.76,54.79,36736.0,54.8,54.81,54.76,54.79,36736.0
2017-11-20 14:10:00,54.79,54.8,54.76,54.77,17289.0,54.79,54.8,54.76,54.77,17289.0
2017-11-20 14:20:00,54.77,54.78,54.72,54.73,23500.0,54.77,54.78,54.72,54.73,23500.0
2017-11-20 14:30:00,54.72,54.81,54.72,54.79,23700.0,54.72,54.81,54.72,54.79,23700.0
2017-11-20 14:40:00,54.79,54.83,54.76,54.76,23762.0,54.79,54.83,54.76,54.76,23762.0
2017-11-20 14:50:00,54.77,54.8,54.75,54.77,32054.0,54.77,54.8,54.75,54.77,32054.0
2017-11-20 15:00:00,54.77,54.8,54.74,54.76,25387.0,54.77,54.8,54.74,54.76,25387.0
2017-11-20 15:10:00,54.76,54.84,54.75,54.83,74250.0,54.76,54.84,54.75,54.83,74250.0
2017-11-20 15:20:00,54.83,54.9,54.82,54.9,37942.0,54.83,54.9,54.82,54.9,37942.0
2017-11-20 15:30:00,54.89,54.93,54.86,54.87,60671.0,54.89,54.93,54.86,54.87,60671.0
2017-11-20 15:40:00,54.87,54.91,54.84,54.85,47083.0,54.87,54.91,54.84,54.85,47083.0
2017-11-20 15:50:00,54.85,54.85,54.63,54.7,259571.0,54.85,54.85,54.63,54.7,259571.0
2017-11-21 09:30:00,54.93,55.06,54.8,54.91,42757.0,54.93,55.06,54.8,54.91,42757.0
2017-11-21 09:40:00,54.95,55.05,54.93,54.97,38709.0,54.95,55.05,54.93,54.97,38709.0
2017-11-21 09:50:00,54.97,55.03,54.91,55.01,29103.0,54.97,55.03,54.91,55.01,29103.0
2017-11-21 10:00:00,55.01,55.04,54.96,54.98,32715.0,55.01,55.04,54.96,54.98,32715.0
2017-11-21 10:10:00,54.98,55.15,54.98,55.11,69325.0,54.98,55.15,54.98,55.11,69325.0
2017-11-21 10:20:00,55.11,55.22,55.11,55.2,36346.0,55.11,55.22,55.11,55.2,36346.0
2017-11-21 10:30:00,55.19,55.27,55.14,55.15,33814.0,55.19,55.27,55.14,55.15,33814.0
2017-11-21 10:40:00,55.15,55.22,55.15,55.22,31667.0,55.15,55.22,55.15,55.22,31667.0
2017-11-21 10:50:00,55.22,55.42,55.2,55.39,30976.0,55.22,55.42,55.2,55.39,30976.0
2017-11-21 11:00:00,55.4,55.45,55.34,55.36,38242.0,55.4,55.45,55.34,55.36,38242.0
2017-11-21 11:10:00,55.36,55.37,55.28,55.35,18987.0,55.36,55.37,55.28,55.35,18987.0
2017-11-21 11:20:00,55.36,55.37,55.32,55.37,32929.0,55.36,55.37,55.32,55.37,32929.0
2017-11-21 11:30:00,55.36,55.37,55.34,55.34,24276.0,55.36,55.37,55.34,55.34,24276.0
2017-11-21 11:40:00,55.35,55.43,55.35,55.43,25873.0,55.35,55.43,55.35,55.43,25873.0
2017-11-21 11:50:00,55.43,55.5,55.41,55.45,18526.0,55.43,55.5,55.41,55.45,18526.0
2017-11-21 12:00:00,55.43,55.49,55.43,55.44,37124.0,55.43,55.49,55.43,55.44,37124.0
2017-11-21 12:10:00,55.43,55.44,55.4,55.42,19406.0,55.43,55.44,55.4,55.42,19406.0
2017-11-21 12:20:00,55.42,55.5,55.4,55.49,27758.0,55.42,55.5,55.4,55.49,27758.0
2017-11-21 12:30:00,55.48,55.62,55.47,55.61,39719.0,55.48,55.62,55.47,55.61,39719.0
2017-11-21 12:40:00,55.61,55.61,55.47,55.49,52846.0,55.61,55.61,55.47,55.49,52846.0
2017-11-21 12:50:00,55.48,55.5,55.44,55.48,29669.0,55.48,55.5,55.44,55.48,29669.0
2017-11-21 13:00:00,55.49,55.57,55.45,55.56,40726.0,55.49,55.57,55.45,55.56,40726.0
2017-11-21 13:10:00,55.55,55.6,55.55,55.57,33519.0,55.55,55.6,55.55,55.57,33519.0
2017-11-21 13:20:00,55.58,55.63,55.57,55.63,40410.0,55.58,55.63,55.57,55.63,40410.0
2017-11-21 13:30:00,55.62,55.74,55.62,55.72,43079.0,55.62,55.74,55.62,55.72,43079.0
2017-11-21 13:40:00,55.71,55.8,55.69,55.8,36515.0,55.71,55.8,55.69,55.8,36515.0
2017-11-21 13:50:00,55.8,55.88,55.77,55.8,46121.0,55.8,55.88,55.77,55.8,46121.0
2017-11-21 14:00:00,55.8,55.86,55.76,55.77,50718.0,55.8,55.86,55.76,55.77,50718.0
2017-11-21 14:10:00,55.77,55.79,55.74,55.74,61692.0,55.77,55.79,55.74,55.74,61692.0
2017-11-21 14:20:00,55.75,55.76,55.69,55.71,26005.0,55.75,55.76,55.69,55.71,26005.0
2017-11-21 14:30:00,55.7,55.78,55.69,55.72,27921.0,55.7,55.78,55.69,55.72,27921.0
2017-11-21 14:40:00,55.73,55.78,55.72,55.77,27127.0,55.73,55.78,55.72,55.77,27127.0
2017-11-21 14:50:00,55.77,55.79,55.74,55.77,27423.0,55.77,55.79,55.74,55.77,27423.0
2017-11-21 15:00:00,55.76,55.77,55.57,55.58,46632.0,55.76,55.77,55.57,55.58,46632.0
2017-11-21 15:10:00,55.59,55.59,55.46,55.49,34608.0,55.59,55.59,55.46,55.49,34608.0
2017-11-21 15:20:00,55.49,55.49,55.37,55.41,77080.0,55.49,55.49,55.37,55.41,77080.0
2017-11-21 15:30:00,55.41,55.46,55.34,55.38,82050.0,55.41,55.46,55.34,55.38,82050.0
2017-11-21 15:40:00,55.38,55.51,55.37,55.47,70914.0,55.38,55.51,55.37,55.47,70914.0
2017-11-21 15:50:00,55.48,55.53,55.44,55.48,193061.0,55.48,55.53,55.44,55.48,193061.0
2017-11-22 09:30:00,55.42,55.94,55.14,55.87,41893.0,55.42,55.94,55.14,55.87,41893.0
2017-11-22 09:40:00,55.87,56.0,55.82,55.94,49525.0,55.87,56.0,55.82,55.94,49525.0
2017-11-22 09:50:00,55.93,55.99,55.88,55.94,41013.0,55.93,55.99,55.88,55.94,41013.0
2017-11-22 10:00:00,55.93,55.96,55.58,55.58,27690.0,55.93,55.96,55.58,55.58,27690.0
2017-11-22 10:10:00,55.57,55.58,55.38,55.42,23942.0,55.57,55.58,55.38,55.42,23942.0
2017-11-22 10:20:00,55.44,55.58,55.44,55.45,15792.0,55.44,55.58,55.44,55.45,15792.0
2017-11-22 10:30:00,55.43,55.48,55.3,55.37,19084.0,55.43,55.48,55.3,55.37,19084.0
2017-11-22 10:40:00,55.38,55.46,55.37,55.4,16696.0,55.38,55.46,55.37,55.4,16696.0
2017-11-22 10:50:00,55.4,55.5,55.36,55.45,16573.0,55.4,55.5,55.36,55.45,16573.0
2017-11-22 11:00:00,55.46,55.51,55.38,55.38,17812.0,55.46,55.51,55.38,55.38,17812.0
2017-11-22 11:10:00,55.36,55.37,55.24,55.26,22394.0,55.36,55.37,55.24,55.26,22394.0
2017-11-22 11:20:00,55.25,55.3,55.23,55.24,15004.0,55.25,55.3,55.23,55.24,15004.0
2017-11-22 11:30:00,55.24,55.24,55.11,55.21,13444.0,55.24,55.24,55.11,55.21,13444.0
2017-11-22 11:40:00,55.2,55.23,55.13,55.14,18020.0,55.2,55.23,55.13,55.14,18020.0
2017-11-22 11:50:00,55.14,55.32,55.13,55.31,23892.0,55.14,55.32,55.13,55.31,23892.0
2017-11-22 12:00:00,55.33,55.43,55.28,55.33,18946.0,55.33,55.43,55.28,55.33,18946.0
2017-11-22 12:10:00,55.34,55.4,55.29,55.29,10810.0,55.34,55.4,55.29,55.29,10810.0
2017-11-22 12:20:00,55.29,55.44,55.29,55.42,13266.0,55.29,55.44,55.29,55.42,13266.0
2017-11-22 12:30:00,55.4,55.42,55.32,55.32,10912.0,55.4,55.42,55.32,55.32,10912.0
2017-11-22 12:40:00,55.32,55.32,55.22,55.24,33473.0,55.32,55.32,55.22,55.24,33473.0
2017-11-22 12:50:00,55.24,55.27,55.2,55.26,15693.0,55.24,55.27,55.2,55.26,15693.0
2017-11-22 13:00:00,55.26,55.26,55.2,55.25,11097.0,55.26,55.26,55.2,55.25,11097.0
2017-11-22 13:10:00,55.26,55.26,55.19,55.2,11873.0,55.26,55.26,55.19,55.2,11873.0
2017-11-22 13:20:00,55.19,55.21,55.14,55.16,11554.0,55.19,55.21,55.14,55.16,11554.0
2017-11-22 13:30:00,55.17,55.19,55.13,55.17,10739.0,55.17,55.19,55.13,55.17,10739.0
2017-11-22 13:40:00,55.17,55.18,55.14,55.15,12909.0,55.17,55.18,55.14,55.15,12909.0
2017-11-22 13:50:00,55.14,55.3,55.14,55.3,17033.0,55.14,55.3,55.14,55.3,17033.0
2017-11-22 14:00:00,55.3,55.32,55.21,55.21,39684.0,55.3,55.32,55.21,55.21,39684.0
2017-11-22 14:10:00,55.21,55.28,55.18,55.18,17433.0,55.21,55.28,55.18,55.18,17433.0
2017-11-22 14:20:00,55.19,55.31,55.18,55.21,21166.0,55.19,55.31,55.18,55.21,21166.0
2017-11-22 14:30:00,55.24,55.32,55.24,55.25,25727.0,55.24,55.32,55.24,55.25,25727.0
2017-11-22 14:40:00,55.26,55.3,55.24,55.24,15700.0,55.26,55.3,55.24,55.24,15700.0
2017-11-22 14:50:00,55.25,55.3,55.25,55.28,18431.0,55.25,55.3,55.25,55.28,18431.0
2017-11-22 15:00:00,55.29,55.29,55.18,55.18,14118.0,55.29,55.29,55.18,55.18,14118.0
2017-11-22 15:10:00,55.19,55.27,55.18,55.24,33436.0,55.19,55.27,55.18,55.24,33436.0
2017-11-22 15:20:00,55.24,55.24,55.12,55.14,52133.0,55.24,55.24,55.12,55.14,52133.0
2017-11-22 15:30:00,55.15,55.34,55.13,55.33,50588.0,55.15,55.34,55.13,55.33,50588.0
2017-11-22 15:40:00,55.33,55.4,55.3,55.32,79037.0,55.33,55.4,55.3,55.32,79037.0
2017-11-22 15:50:00,55.33,55.37,55.29,55.3,141330.0,55.33,55.37,55.29,55.3,141330.0
2017-11-24 09:30:00,55.41,55.72,55.01,55.16,39054.0,55.41,55.72,55.01,55.16,39054.0
2017-11-24 09:40:00,55.18,55.29,55.16,55.25,13046.0,55.18,55.29,55.16,55.25,13046.0
2017-11-24 09:50:00,55.23,55.3,55.16,55.27,17384.0,55.23,55.3,55.16,55.27,17384.0
2017-11-24 10:00:00,55.28,55.54,55.28,55.49,25262.0,55.28,55.54,55.28,55.49,25262.0
2017-11-24 10:10:00,55.49,55.7,55.45,55.66,20203.0,55.49,55.7,55.45,55.66,20203.0
2017-11-24 10:20:00,55.68,55.74,55.61,55.67,13844.0,55.68,55.74,55.61,55.67,13844.0
2017-11-24 10:30:00,55.67,55.67,55.52,55.59,11539.0,55.67,55.67,55.52,55.59,11539.0
2017-11-24 10:40:00,55.59,55.61,55.53,55.56,23554.0,55.59,55.61,55.53,55.56,23554.0
2017-11-24 10:50:00,55.56,55.61,55.51,55.51,25592.0,55.56,55.61,55.51,55.51,25592.0
2017-11-24 11:00:00,55.52,55.59,55.52,55.56,15311.0,55.52,55.59,55.52,55.56,15311.0
2017-11-24 11:10:00,55.57,55.58,55.5,55.5,13965.0,55.57,55.58,55.5,55.5,13965.0
2017-11-24 11:20:00,55.51,55.61,55.5,55.61,18681.0,55.51,55.61,55.5,55.61,18681.0
2017-11-24 11:30:00,55.6,55.63,55.52,55.63,17909.0,55.6,55.63,55.52,55.63,17909.0
2017-11-24 11:40:00,55.63,55.66,55.56,55.58,20692.0,55.63,55.66,55.56,55.58,20692.0
2017-11-24 11:50:00,55.58,55.65,55.58,55.63,17429.0,55.58,55.65,55.58,55.63,17429.0
2017-11-24 12:00:00,55.64,55.64,55.58,55.59,11792.0,55.64,55.64,55.58,55.59,11792.0
2017-11-24 12:10:00,55.6,55.63,55.58,55.63,17250.0,55.6,55.63,55.58,55.63,17250.0
2017-11-24 12:20:00,55.63,55.64,55.53,55.53,20631.0,55.63,55.64,55.53,55.53,20631.0
2017-11-24 12:30:00,55.54,55.57,55.53,55.54,18228.0,55.54,55.57,55.53,55.54,18228.0
2017-11-24 12:40:00,55.52,55.59,55.52,55.56,23242.0,55.52,55.59,55.52,55.56,23242.0
2017-11-24 12:50:00,55.56,55.56,55.44,55.49,58794.0,55.56,55.56,55.44,55.49,58794.0
2017-11-27 09:30:00,55.55,55.82,55.55,55.78,19317.0,55.55,55.82,55.55,55.78,19317.0
2017-11-27 09:40:00,55.79,55.86,55.7,55.74,60131.0,55.79,55.86,55.7,55.74,60131.0
2017-11-27 09:50:00,55.73,55.74,55.54,55.57,23708.0,55.73,55.74,55.54,55.57,23708.0
2017-11-27 10:00:00,55.57,55.74,55.55,55.63,21878.0,55.57,55.74,55.55,55.63,21878.0
2017-11-27 10:10:00,55.62,55.74,55.52,55.74,17451.0,55.62,55.74,55.52,55.74,17451.0
2017-11-27 10:20:00,55.73,55.83,55.7,55.83,20088.0,55.73,55.83,55.7,55.83,20088.0
2017-11-27 10:30:00,55.8,55.96,55.78,55.94,35295.0,55.8,55.96,55.78,55.94,35295.0
2017-11-27 10:40:00,55.93,56.03,55.83,55.83,34691.0,55.93,56.03,55.83,55.83,34691.0
2017-11-27 10:50:00,55.86,55.87,55.69,55.79,16508.0,55.86,55.87,55.69,55.79,16508.0
2017-11-27 11:00:00,55.79,55.79,55.63,55.73,37284.0,55.79,55.79,55.63,55.73,37284.0
2017-11-27 11:10:00,55.72,55.72,55.49,55.5,19451.0,55.72,55.72,55.49,55.5,19451.0
2017-11-27 11:20:00,55.49,55.57,55.47,55.53,15191.0,55.49,55.57,55.47,55.53,15191.0
2017-11-27 11:30:00,55.56,55.58,55.53,55.54,10325.0,55.56,55.58,55.53,55.54,10325.0
2017-11-27 11:40:00,55.54,55.63,55.54,55.61,14400.0,55.54,55.63,55.54,55.61,14400.0
2017-11-27 11:50:00,55.62,55.63,55.52,55.58,23873.0,55.62,55.63,55.52,55.58,23873.0
2017-11-27 12:00:00,55.56,55.71,55.56,55.65,12203.0,55.56,55.71,55.56,55.65,12203.0
2017-11-27 12:10:00,55.61,55.66,55.61,55.65,10700.0,55.61,55.66,55.61,55.65,10700.0
2017-11-27 12:20:00,55.64,55.71,55.61,55.65,17323.0,55.64,55.71,55.61,55.65,17323.0
2017-11-27 12:30:00,55.66,55.68,55.55,55.56,9258.0,55.66,55.68,55.55,55.56,9258.0
2017-11-27 12:40:00,55.55,55.62,55.55,55.62,8404.0,55.55,55.62,55.55,55.62,8404.0
2017-11-27 12:50:00,55.62,55.68,55.61,55.64,11786.0,55.62,55.68,55.61,55.64,11786.0
2017-11-27 13:00:00,55.65,55.71,55.59,55.61,25198.0,55.65,55.71,55.59,55.61,25198.0
2017-11-27 13:10:00,55.58,55.59,55.51,55.55,7300.0,55.58,55.59,55.51,55.55,7300.0
2017-11-27 13:20:00,55.55,55.6,55.52,55.58,9500.0,55.55,55.6,55.52,55.58,9500.0
2017-11-27 13:30:00,55.58,55.6,55.53,55.57,7500.0,55.58,55.6,55.53,55.57,7500.0
2017-11-27 13:40:00,55.58,55.6,55.55,55.58,6300.0,55.58,55.6,55.55,55.58,6300.0
2017-11-27 13:50:00,55.59,55.68,55.57,55.58,18299.0,55.59,55.68,55.57,55.58,18299.0
2017-11-27 14:00:00,55.59,55.68,55.55,55.65,21938.0,55.59,55.68,55.55,55.65,21938.0
2017-11-27 14:10:00,55.66,55.68,55.57,55.57,17672.0,55.66,55.68,55.57,55.57,17672.0
2017-11-27 14:20:00,55.59,55.65,55.57,55.59,13800.0,55.59,55.65,55.57,55.59,13800.0
2017-11-27 14:30:00,55.6,55.67,55.59,55.66,14284.0,55.6,55.67,55.59,55.66,14284.0
2017-11-27 14:40:00,55.66,55.7,55.61,55.62,16182.0,55.66,55.7,55.61,55.62,16182.0
2017-11-27 14:50:00,55.58,55.64,55.58,55.62,14575.0,55.58,55.64,55.58,55.62,14575.0
2017-11-27 15:00:00,55.61,55.62,55.53,55.53,20042.0,55.61,55.62,55.53,55.53,20042.0
2017-11-27 15:10:00,55.55,55.6,55.54,55.55,22882.0,55.55,55.6,55.54,55.55,22882.0
2017-11-27 15:20:00,55.55,55.61,55.54,55.54,26067.0,55.55,55.61,55.54,55.54,26067.0
2017-11-27 15:30:00,55.55,55.58,55.51,55.53,37555.0,55.55,55.58,55.51,55.53,37555.0
2017-11-27 15:40:00,55.53,55.56,55.51,55.51,52818.0,55.53,55.56,55.51,55.51,52818.0
2017-11-27 15:50:00,55.52,55.64,55.5,55.6,191315.0,55.52,55.64,55.5,55.6,191315.0
2017-11-28 09:30:00,55.62,55.76,54.92,55.05,65345.0,55.62,55.76,54.92,55.05,65345.0
2017-11-28 09:40:00,55.03,55.46,55.02,55.34,25308.0,55.03,55.46,55.02,55.34,25308.0
2017-11-28 09:50:00,55.3,55.44,55.3,55.38,7073.0,55.3,55.44,55.3,55.38,7073.0
2017-11-28 10:00:00,55.4,55.59,55.33,55.58,28104.0,55.4,55.59,55.33,55.58,28104.0
2017-11-28 10:10:00,55.56,55.68,55.55,55.68,14857.0,55.56,55.68,55.55,55.68,14857.0
2017-11-28 10:20:00,55.68,55.79,55.66,55.66,25449.0,55.68,55.79,55.66,55.66,25449.0
2017-11-28 10:30:00,55.65,55.65,55.53,55.57,15041.0,55.65,55.65,55.53,55.57,15041.0
2017-11-28 10:40:00,55.59,55.83,55.58,55.7,21091.0,55.59,55.83,55.58,55.7,21091.0
2017-11-28 10:50:00,55.71,55.71,55.51,55.51,16517.0,55.71,55.71,55.51,55.51,16517.0
2017-11-28 11:00:00,55.51,55.63,55.51,55.55,27420.0,55.51,55.63,55.51,55.55,27420.0
2017-11-28 11:10:00,55.55,55.58,55.52,55.54,14654.0,55.55,55.58,55.52,55.54,14654.0
2017-11-28 11:20:00,55.54,55.58,55.54,55.54,16926.0,55.54,55.58,55.54,55.54,16926.0
2017-11-28 11:30:00,55.53,55.74,55.52,55.72,15042.0,55.53,55.74,55.52,55.72,15042.0
2017-11-28 11:40:00,55.72,55.75,55.65,55.69,21421.0,55.72,55.75,55.65,55.69,21421.0
2017-11-28 11:50:00,55.69,55.7,55.64,55.65,15540.0,55.69,55.7,55.64,55.65,15540.0
2017-11-28 12:00:00,55.65,55.72,55.64,55.66,15422.0,55.65,55.72,55.64,55.66,15422.0
2017-11-28 12:10:00,55.68,55.7,55.61,55.67,17050.0,55.68,55.7,55.61,55.67,17050.0
2017-11-28 12:20:00,55.67,55.7,55.66,55.66,13170.0,55.67,55.7,55.66,55.66,13170.0
2017-11-28 12:30:00,55.65,55.74,55.62,55.69,14508.0,55.65,55.74,55.62,55.69,14508.0
2017-11-28 12:40:00,55.7,55.75,55.67,55.68,20630.0,55.7,55.75,55.67,55.68,20630.0
2017-11-28 12:50:00,55.68,55.71,55.64,55.7,25870.0,55.68,55.71,55.64,55.7,25870.0
2017-11-28 13:00:00,55.7,55.71,55.64,55.66,42761.0,55.7,55.71,55.64,55.66,42761.0
2017-11-28 13:10:00,55.65,55.66,55.49,55.49,26947.0,55.65,55.66,55.49,55.49,26947.0
2017-11-28 13:20:00,55.5,55.53,55.35,55.44,21666.0,55.5,55.53,55.35,55.44,21666.0
2017-11-28 13:30:00,55.43,55.6,55.42,55.53,14820.0,55.43,55.6,55.42,55.53,14820.0
2017-11-28 13:40:00,55.52,55.52,55.44,55.45,16756.0,55.52,55.52,55.44,55.45,16756.0
2017-11-28 13:50:00,55.45,55.47,55.32,55.38,31037.0,55.45,55.47,55.32,55.38,31037.0
2017-11-28 14:00:00,55.34,55.39,55.21,55.35,31894.0,55.34,55.39,55.21,55.35,31894.0
2017-11-28 14:10:00,55.35,55.44,55.31,55.43,25028.0,55.35,55.44,55.31,55.43,25028.0
2017-11-28 14:20:00,55.42,55.54,55.4,55.5,22115.0,55.42,55.54,55.4,55.5,22115.0
2017-11-28 14:30:00,55.5,55.56,55.46,55.56,22771.0,55.5,55.56,55.46,55.56,22771.0
2017-11-28 14:40:00,55.54,55.61,55.5,55.59,18829.0,55.54,55.61,55.5,55.59,18829.0
2017-11-28 14:50:00,55.58,55.64,55.55,55.6,52349.0,55.58,55.64,55.55,55.6,52349.0
2017-11-28 15:00:00,55.58,55.61,55.53,55.55,25318.0,55.58,55.61,55.53,55.55,25318.0
2017-11-28 15:10:00,55.55,55.57,55.47,55.5,51587.0,55.55,55.57,55.47,55.5,51587.0
2017-11-28 15:20:00,55.5,55.5,55.4,55.41,32729.0,55.5,55.5,55.4,55.41,32729.0
2017-11-28 15:30:00,55.39,55.44,55.26,55.26,108190.0,55.39,55.44,55.26,55.26,108190.0
2017-11-28 15:40:00,55.26,55.42,55.26,55.4,78946.0,55.26,55.42,55.26,55.4,78946.0
2017-11-28 15:50:00,55.41,55.41,55.2,55.31,333884.0,55.41,55.41,55.2,55.31,333884.0
2017-11-29 09:30:00,55.48,55.69,55.2,55.57,41932.0,55.48,55.69,55.2,55.57,41932.0
2017-11-29 09:40:00,55.59,55.74,55.5,55.67,24200.0,55.59,55.74,55.5,55.67,24200.0
2017-11-29 09:50:00,55.71,55.85,55.6,55.77,62598.0,55.71,55.85,55.6,55.77,62598.0
2017-11-29 10:00:00,55.78,55.82,55.6,55.65,58419.0,55.78,55.82,55.6,55.65,58419.0
2017-11-29 10:10:00,55.65,55.69,55.4,55.52,45670.0,55.65,55.69,55.4,55.52,45670.0
2017-11-29 10:20:00,55.51,55.53,55.37,55.46,38262.0,55.51,55.53,55.37,55.46,38262.0
2017-11-29 10:30:00,55.44,55.68,55.35,55.6,39569.0,55.44,55.68,55.35,55.6,39569.0
2017-11-29 10:40:00,55.58,55.75,55.39,55.43,60642.0,55.58,55.75,55.39,55.43,60642.0
2017-11-29 10:50:00,55.43,55.57,55.34,55.48,46372.0,55.43,55.57,55.34,55.48,46372.0
2017-11-29 11:00:00,55.48,55.48,55.36,55.46,30333.0,55.48,55.48,55.36,55.46,30333.0
2017-11-29 11:10:00,55.45,55.76,55.41,55.71,26992.0,55.45,55.76,55.41,55.71,26992.0
2017-11-29 11:20:00,55.73,55.78,55.64,55.76,47439.0,55.73,55.78,55.64,55.76,47439.0
2017-11-29 11:30:00,55.76,55.89,55.72,55.84,77481.0,55.76,55.89,55.72,55.84,77481.0
2017-11-29 11:40:00,55.84,55.85,55.67,55.75,15707.0,55.84,55.85,55.67,55.75,15707.0
2017-11-29 11:50:00,55.74,55.89,55.74,55.89,23139.0,55.74,55.89,55.74,55.89,23139.0
2017-11-29 12:00:00,55.88,55.99,55.81,55.99,22039.0,55.88,55.99,55.81,55.99,22039.0
2017-11-29 12:10:00,55.97,56.11,55.96,56.08,21887.0,55.97,56.11,55.96,56.08,21887.0
2017-11-29 12:20:00,56.09,56.21,56.06,56.11,18233.0,56.09,56.21,56.06,56.11,18233.0
2017-11-29 12:30:00,56.08,56.12,55.99,56.1,41063.0,56.08,56.12,55.99,56.1,41063.0
2017-11-29 12:40:00,56.08,56.1,55.89,55.89,27853.0,56.08,56.1,55.89,55.89,27853.0
2017-11-29 12:50:00,55.91,55.92,55.85,55.86,11079.0,55.91,55.92,55.85,55.86,11079.0
2017-11-29 13:00:00,55.88,55.9,55.72,55.73,13409.0,55.88,55.9,55.72,55.73,13409.0
2017-11-29 13:10:00,55.74,55.79,55.71,55.72,32751.0,55.74,55.79,55.71,55.72,32751.0
2017-11-29 13:20:00,55.72,55.74,55.64,55.71,9353.0,55.72,55.74,55.64,55.71,9353.0
2017-11-29 13:30:00,55.68,55.72,55.63,55.72,12209.0,55.68,55.72,55.63,55.72,12209.0
2017-11-29 13:40:00,55.68,55.68,55.58,55.6,20908.0,55.68,55.68,55.58,55.6,20908.0
2017-11-29 13:50:00,55.62,55.63,55.56,55.6,43604.0,55.62,55.63,55.56,55.6,43604.0
2017-11-29 14:00:00,55.6,55.68,55.58,55.62,19397.0,55.6,55.68,55.58,55.62,19397.0
2017-11-29 14:10:00,55.62,55.7,55.59,55.7,15175.0,55.62,55.7,55.59,55.7,15175.0
2017-11-29 14:20:00,55.71,55.77,55.64,55.69,21733.0,55.71,55.77,55.64,55.69,21733.0
2017-11-29 14:30:00,55.69,55.72,55.5,55.51,22981.0,55.69,55.72,55.5,55.51,22981.0
2017-11-29 14:40:00,55.53,55.57,55.44,55.47,27043.0,55.53,55.57,55.44,55.47,27043.0
2017-11-29 14:50:00,55.47,55.47,55.36,55.36,22243.0,55.47,55.47,55.36,55.36,22243.0
2017-11-29 15:00:00,55.36,55.36,55.17,55.17,39483.0,55.36,55.36,55.17,55.17,39483.0
2017-11-29 15:10:00,55.17,55.21,55.12,55.16,44864.0,55.17,55.21,55.12,55.16,44864.0
2017-11-29 15:20:00,55.15,55.3,55.14,55.29,31072.0,55.15,55.3,55.14,55.29,31072.0
2017-11-29 15:30:00,55.3,55.35,55.25,55.27,48488.0,55.3,55.35,55.25,55.27,48488.0
2017-11-29 15:40:00,55.26,55.31,55.2,55.26,57670.0,55.26,55.31,55.2,55.26,57670.0
2017-11-29 15:50:00,55.28,55.35,55.26,55.29,123901.0,55.28,55.35,55.26,55.29,123901.0
2017-11-30 09:30:00,54.0,54.27,53.72,53.99,94677.0,54.0,54.27,53.72,53.99,94677.0
2017-11-30 09:40:00,54.03,54.13,53.84,53.86,104496.0,54.03,54.13,53.84,53.86,104496.0
2017-11-30 09:50:00,53.85,53.85,53.35,53.38,111522.0,53.85,53.85,53.35,53.38,111522.0
2017-11-30 10:00:00,53.41,53.41,52.75,52.75,81442.0,53.41,53.41,52.75,52.75,81442.0
2017-11-30 10:10:00,52.76,52.85,52.51,52.56,81309.0,52.76,52.85,52.51,52.56,81309.0
2017-11-30 10:20:00,52.56,52.62,52.36,52.55,150790.0,52.56,52.62,52.36,52.55,150790.0
2017-11-30 10:30:00,52.53,52.91,52.46,52.8,113383.0,52.53,52.91,52.46,52.8,113383.0
2017-11-30 10:40:00,52.78,53.05,52.78,52.96,141206.0,52.78,53.05,52.78,52.96,141206.0
2017-11-30 10:50:00,52.97,53.07,52.74,52.97,80413.0,52.97,53.07,52.74,52.97,80413.0
2017-11-30 11:00:00,52.99,53.25,52.98,53.12,58756.0,52.99,53.25,52.98,53.12,58756.0
2017-11-30 11:10:00,53.12,53.21,53.04,53.19,73078.0,53.12,53.21,53.04,53.19,73078.0
2017-11-30 11:20:00,53.18,53.37,53.01,53.34,63895.0,53.18,53.37,53.01,53.34,63895.0
2017-11-30 11:30:00,53.35,53.9,53.35,53.89,139360.0,53.35,53.9,53.35,53.89,139360.0
2017-11-30 11:40:00,53.88,54.23,53.85,54.19,118601.0,53.88,54.23,53.85,54.19,118601.0
2017-11-30 11:50:00,54.24,54.28,54.0,54.09,79434.0,54.24,54.28,54.0,54.09,79434.0
2017-11-30 12:00:00,54.1,54.57,54.09,54.54,79615.0,54.1,54.57,54.09,54.54,79615.0
2017-11-30 12:10:00,54.53,54.69,54.41,54.45,63795.0,54.53,54.69,54.41,54.45,63795.0
2017-11-30 12:20:00,54.43,54.51,54.22,54.22,38002.0,54.43,54.51,54.22,54.22,38002.0
2017-11-30 12:30:00,54.2,54.28,53.99,54.26,48507.0,54.2,54.28,53.99,54.26,48507.0
2017-11-30 12:40:00,54.28,54.35,54.23,54.33,17576.0,54.28,54.35,54.23,54.33,17576.0
2017-11-30 12:50:00,54.31,54.32,54.2,54.28,29767.0,54.31,54.32,54.2,54.28,29767.0
2017-11-30 13:00:00,54.27,54.45,54.27,54.45,21881.0,54.27,54.45,54.27,54.45,21881.0
2017-11-30 13:10:00,54.46,54.47,54.31,54.33,19667.0,54.46,54.47,54.31,54.33,19667.0
2017-11-30 13:20:00,54.37,54.44,54.3,54.41,13672.0,54.37,54.44,54.3,54.41,13672.0
2017-11-30 13:30:00,54.42,54.46,54.36,54.42,19966.0,54.42,54.46,54.36,54.42,19966.0
2017-11-30 13:40:00,54.42,54.42,54.29,54.35,23567.0,54.42,54.42,54.29,54.35,23567.0
2017-11-30 13:50:00,54.34,54.39,54.17,54.33,25533.0,54.34,54.39,54.17,54.33,25533.0
2017-11-30 14:00:00,54.3,54.33,54.19,54.26,26995.0,54.3,54.33,54.19,54.26,26995.0
2017-11-30 14:10:00,54.25,54.33,54.22,54.3,47331.0,54.25,54.33,54.22,54.3,47331.0
2017-11-30 14:20:00,54.3,54.38,54.24,54.37,32077.0,54.3,54.38,54.24,54.37,32077.0
2017-11-30 14:30:00,54.36,54.41,54.29,54.33,24139.0,54.36,54.41,54.29,54.33,24139.0
2017-11-30 14:40:00,54.33,54.35,54.22,54.29,34850.0,54.33,54.35,54.22,54.29,34850.0
2017-11-30 14:50:00,54.28,54.3,54.17,54.21,43743.0,54.28,54.3,54.17,54.21,43743.0
2017-11-30 15:00:00,54.22,54.23,54.1,54.11,56408.0,54.22,54.23,54.1,54.11,56408.0
2017-11-30 15:10:00,54.1,54.19,54.1,54.18,39291.0,54.1,54.19,54.1,54.18,39291.0
2017-11-30 15:20:00,54.19,54.24,54.15,54.21,51565.0,54.19,54.24,54.15,54.21,51565.0
2017-11-30 15:30:00,54.21,54.21,54.01,54.02,84544.0,54.21,54.21,54.01,54.02,84544.0
2017-11-30 15:40:00,54.02,54.22,54.01,54.2,118312.0,54.02,54.22,54.01,54.2,118312.0
2017-11-30 15:50:00,54.21,54.38,54.14,54.16,353153.0,54.21,54.38,54.14,54.16,353153.0
2017-12-01 09:30:00,53.94,54.73,53.94,54.31,60066.0,53.94,54.73,53.94,54.31,60066.0
2017-12-01 09:40:00,54.29,54.59,54.29,54.41,17399.0,54.29,54.59,54.29,54.41,17399.0
2017-12-01 09:50:00,54.45,54.73,54.41,54.7,24604.0,54.45,54.73,54.41,54.7,24604.0
2017-12-01 10:00:00,54.7,54.7,54.39,54.57,15903.0,54.7,54.7,54.39,54.57,15903.0
2017-12-01 10:10:00,54.59,54.87,54.5,54.85,22733.0,54.59,54.87,54.5,54.85,22733.0
2017-12-01 10:20:00,54.85,54.88,54.65,54.73,20474.0,54.85,54.88,54.65,54.73,20474.0
2017-12-01 10:30:00,54.75,54.88,54.68,54.7,19121.0,54.75,54.88,54.68,54.7,19121.0
2017-12-01 10:40:00,54.72,54.83,54.66,54.73,16007.0,54.72,54.83,54.66,54.73,16007.0
2017-12-01 10:50:00,54.71,54.81,54.66,54.79,17320.0,54.71,54.81,54.66,54.79,17320.0
2017-12-01 11:00:00,54.81,54.85,54.48,54.57,44304.0,54.81,54.85,54.48,54.57,44304.0
2017-12-01 11:10:00,54.54,54.6,53.99,54.32,29443.0,54.54,54.6,53.99,54.32,29443.0
2017-12-01 11:20:00,54.32,54.35,53.91,53.91,28650.0,54.32,54.35,53.91,53.91,28650.0
2017-12-01 11:30:00,53.91,54.19,53.67,54.19,26661.0,53.91,54.19,53.67,54.19,26661.0
2017-12-01 11:40:00,54.2,54.29,53.99,54.02,30123.0,54.2,54.29,53.99,54.02,30123.0
2017-12-01 11:50:00,53.97,54.35,53.89,54.3,24816.0,53.97,54.35,53.89,54.3,24816.0
2017-12-01 12:00:00,54.32,54.41,54.2,54.27,13389.0,54.32,54.41,54.2,54.27,13389.0
2017-12-01 12:10:00,54.25,54.33,54.05,54.12,22759.0,54.25,54.33,54.05,54.12,22759.0
2017-12-01 12:20:00,54.11,54.17,53.96,53.97,15097.0,54.11,54.17,53.96,53.97,15097.0
2017-12-01 12:30:00,54.02,54.11,54.0,54.05,13096.0,54.02,54.11,54.0,54.05,13096.0
2017-12-01 12:40:00,54.02,54.19,54.01,54.19,11987.0,54.02,54.19,54.01,54.19,11987.0
2017-12-01 12:50:00,54.13,54.22,54.06,54.18,12066.0,54.13,54.22,54.06,54.18,12066.0
2017-12-01 13:00:00,54.17,54.24,54.14,54.18,10845.0,54.17,54.24,54.14,54.18,10845.0
2017-12-01 13:10:00,54.16,54.39,54.16,54.39,9499.0,54.16,54.39,54.16,54.39,9499.0
2017-12-01 13:20:00,54.37,54.43,54.32,54.39,5788.0,54.37,54.43,54.32,54.39,5788.0
2017-12-01 13:30:00,54.38,54.53,54.34,54.45,7754.0,54.38,54.53,54.34,54.45,7754.0
2017-12-01 13:40:00,54.47,54.53,54.41,54.53,30320.0,54.47,54.53,54.41,54.53,30320.0
2017-12-01 13:50:00,54.54,54.57,54.48,54.48,12557.0,54.54,54.57,54.48,54.48,12557.0
2017-12-01 14:00:00,54.48,54.62,54.48,54.6,11181.0,54.48,54.62,54.48,54.6,11181.0
2017-12-01 14:10:00,54.59,54.6,54.51,54.52,9811.0,54.59,54.6,54.51,54.52,9811.0
2017-12-01 14:20:00,54.53,54.53,54.42,54.46,27500.0,54.53,54.53,54.42,54.46,27500.0
2017-12-01 14:30:00,54.47,54.48,54.44,54.48,10448.0,54.47,54.48,54.44,54.48,10448.0
2017-12-01 14:40:00,54.45,54.47,54.39,54.45,23950.0,54.45,54.47,54.39,54.45,23950.0
2017-12-01 14:50:00,54.44,54.44,54.31,54.38,15801.0,54.44,54.44,54.31,54.38,15801.0
2017-12-01 15:00:00,54.37,54.44,54.33,54.41,16416.0,54.37,54.44,54.33,54.41,16416.0
2017-12-01 15:10:00,54.42,54.47,54.37,54.47,15039.0,54.42,54.47,54.37,54.47,15039.0
2017-12-01 15:20:00,54.45,54.48,54.41,54.48,15717.0,54.45,54.48,54.41,54.48,15717.0
2017-12-01 15:30:00,54.47,54.62,54.45,54.62,28119.0,54.47,54.62,54.45,54.62,28119.0
2017-12-01 15:40:00,54.63,54.91,54.62,54.67,74268.0,54.63,54.91,54.62,54.67,74268.0
2017-12-01 15:50:00,54.67,54.85,54.65,54.81,153025.0,54.67,54.85,54.65,54.81,153025.0
2017-12-04 09:30:00,55.68,56.37,55.51,55.96,134885.0,55.68,56.37,55.51,55.96,134885.0
2017-12-04 09:40:00,55.94,56.57,55.86,56.55,119645.0,55.94,56.57,55.86,56.55,119645.0
2017-12-04 09:50:00,56.56,56.84,56.48,56.48,80893.0,56.56,56.84,56.48,56.48,80893.0
2017-12-04 10:00:00,56.49,56.66,56.34,56.66,56916.0,56.49,56.66,56.34,56.66,56916.0
2017-12-04 10:10:00,56.63,56.65,56.38,56.57,69666.0,56.63,56.65,56.38,56.57,69666.0
2017-12-04 10:20:00,56.58,56.58,56.4,56.49,34800.0,56.58,56.58,56.4,56.49,34800.0
2017-12-04 10:30:00,56.47,56.54,56.39,56.48,28955.0,56.47,56.54,56.39,56.48,28955.0
2017-12-04 10:40:00,56.47,56.55,56.25,56.25,30978.0,56.47,56.55,56.25,56.25,30978.0
2017-12-04 10:50:00,56.25,56.31,56.05,56.16,28893.0,56.25,56.31,56.05,56.16,28893.0
2017-12-04 11:00:00,56.14,56.16,55.95,55.95,20705.0,56.14,56.16,55.95,55.95,20705.0
2017-12-04 11:10:00,55.91,56.04,55.81,55.89,22698.0,55.91,56.04,55.81,55.89,22698.0
2017-12-04 11:20:00,55.91,56.06,55.9,55.96,20461.0,55.91,56.06,55.9,55.96,20461.0
2017-12-04 11:30:00,55.95,56.28,55.92,56.24,11606.0,55.95,56.28,55.92,56.24,11606.0
2017-12-04 11:40:00,56.29,56.3,56.14,56.21,29973.0,56.29,56.3,56.14,56.21,29973.0
2017-12-04 11:50:00,56.19,56.26,56.0,56.0,30599.0,56.19,56.26,56.0,56.0,30599.0
2017-12-04 12:00:00,56.0,56.09,55.93,55.98,18850.0,56.0,56.09,55.93,55.98,18850.0
2017-12-04 12:10:00,55.98,56.12,55.98,56.07,19991.0,55.98,56.12,55.98,56.07,19991.0
2017-12-04 12:20:00,56.08,56.09,55.96,55.97,9807.0,56.08,56.09,55.96,55.97,9807.0
2017-12-04 12:30:00,55.98,55.99,55.89,55.92,15227.0,55.98,55.99,55.89,55.92,15227.0
2017-12-04 12:40:00,55.92,56.04,55.92,56.04,15178.0,55.92,56.04,55.92,56.04,15178.0
2017-12-04 12:50:00,56.04,56.11,56.0,56.06,47850.0,56.04,56.11,56.0,56.06,47850.0
2017-12-04 13:00:00,56.06,56.2,56.03,56.13,161032.0,56.06,56.2,56.03,56.13,161032.0
2017-12-04 13:10:00,56.13,56.5,56.07,56.47,88992.0,56.13,56.5,56.07,56.47,88992.0
2017-12-04 13:20:00,56.48,56.52,56.2,56.24,83686.0,56.48,56.52,56.2,56.24,83686.0
2017-12-04 13:30:00,56.24,56.26,56.21,56.23,18880.0,56.24,56.26,56.21,56.23,18880.0
2017-12-04 13:40:00,56.22,56.23,56.13,56.15,19314.0,56.22,56.23,56.13,56.15,19314.0
2017-12-04 13:50:00,56.15,56.17,56.01,56.05,22353.0,56.15,56.17,56.01,56.05,22353.0
2017-12-04 14:00:00,56.04,56.04,55.84,55.86,32875.0,56.04,56.04,55.84,55.86,32875.0
2017-12-04 14:10:00,55.86,55.87,55.73,55.78,32036.0,55.86,55.87,55.73,55.78,32036.0
2017-12-04 14:20:00,55.79,55.93,55.69,55.73,148083.0,55.79,55.93,55.69,55.73,148083.0
2017-12-04 14:30:00,55.72,55.72,55.48,55.66,41193.0,55.72,55.72,55.48,55.66,41193.0
2017-12-04 14:40:00,55.66,55.82,55.64,55.66,93820.0,55.66,55.82,55.64,55.66,93820.0
2017-12-04 14:50:00,55.66,55.77,55.65,55.67,55010.0,55.66,55.77,55.65,55.67,55010.0
2017-12-04 15:00:00,55.69,55.73,55.64,55.73,32724.0,55.69,55.73,55.64,55.73,32724.0
2017-12-04 15:10:00,55.72,55.74,55.57,55.59,38434.0,55.72,55.74,55.57,55.59,38434.0
2017-12-04 15:20:00,55.6,55.64,55.56,55.57,43664.0,55.6,55.64,55.56,55.57,43664.0
2017-12-04 15:30:00,55.56,55.61,55.44,55.44,55382.0,55.56,55.61,55.44,55.44,55382.0
2017-12-04 15:40:00,55.44,55.46,55.3,55.31,66660.0,55.44,55.46,55.3,55.31,66660.0
2017-12-04 15:50:00,55.32,55.46,55.32,55.39,151249.0,55.32,55.46,55.32,55.39,151249.0
2017-12-05 09:30:00,55.56,55.67,54.98,55.06,26079.0,55.56,55.67,54.98,55.06,26079.0
2017-12-05 09:40:00,55.01,55.06,54.89,54.96,10145.0,55.01,55.06,54.89,54.96,10145.0
2017-12-05 09:50:00,54.93,55.01,54.72,54.83,14444.0,54.93,55.01,54.72,54.83,14444.0
2017-12-05 10:00:00,54.8,55.1,54.8,55.1,17479.0,54.8,55.1,54.8,55.1,17479.0
2017-12-05 10:10:00,55.12,55.28,55.11,55.16,15163.0,55.12,55.28,55.11,55.16,15163.0
2017-12-05 10:20:00,55.18,55.18,55.03,55.12,19074.0,55.18,55.18,55.03,55.12,19074.0
2017-12-05 10:30:00,55.11,55.15,55.01,55.04,21321.0,55.11,55.15,55.01,55.04,21321.0
2017-12-05 10:40:00,55.07,55.13,55.05,55.05,12022.0,55.07,55.13,55.05,55.05,12022.0
2017-12-05 10:50:00,55.05,55.18,55.0,55.14,22918.0,55.05,55.18,55.0,55.14,22918.0
2017-12-05 11:00:00,55.15,55.28,55.11,55.26,11035.0,55.15,55.28,55.11,55.26,11035.0
2017-12-05 11:10:00,55.23,55.23,55.17,55.18,3979.0,55.23,55.23,55.17,55.18,3979.0
2017-12-05 11:20:00,55.18,55.22,55.11,55.13,8255.0,55.18,55.22,55.11,55.13,8255.0
2017-12-05 11:30:00,55.12,55.2,55.12,55.2,5105.0,55.12,55.2,55.12,55.2,5105.0
2017-12-05 11:40:00,55.2,55.37,55.19,55.32,4537.0,55.2,55.37,55.19,55.32,4537.0
2017-12-05 11:50:00,55.32,55.32,55.19,55.19,3252.0,55.32,55.32,55.19,55.19,3252.0
2017-12-05 12:00:00,55.23,55.23,55.09,55.13,12418.0,55.23,55.23,55.09,55.13,12418.0
2017-12-05 12:10:00,55.15,55.2,55.15,55.2,3987.0,55.15,55.2,55.15,55.2,3987.0
2017-12-05 12:20:00,55.19,55.19,55.14,55.15,2845.0,55.19,55.19,55.14,55.15,2845.0
2017-12-05 12:30:00,55.16,55.18,55.16,55.17,1800.0,55.16,55.18,55.16,55.17,1800.0
2017-12-05 12:40:00,55.16,55.21,55.11,55.12,3900.0,55.16,55.21,55.11,55.12,3900.0
2017-12-05 12:50:00,55.14,55.14,54.91,54.99,34200.0,55.14,55.14,54.91,54.99,34200.0
2017-12-05 13:00:00,54.98,54.99,54.91,54.93,8219.0,54.98,54.99,54.91,54.93,8219.0
2017-12-05 13:10:00,54.93,55.04,54.91,54.98,7692.0,54.93,55.04,54.91,54.98,7692.0
2017-12-05 13:20:00,55.0,55.02,54.92,54.97,5472.0,55.0,55.02,54.92,54.97,5472.0
2017-12-05 13:30:00,54.96,54.96,54.9,54.95,4435.0,54.96,54.96,54.9,54.95,4435.0
2017-12-05 13:40:00,54.97,54.97,54.9,54.94,2700.0,54.97,54.97,54.9,54.94,2700.0
2017-12-05 13:50:00,54.92,54.94,54.86,54.91,5275.0,54.92,54.94,54.86,54.91,5275.0
2017-12-05 14:00:00,54.89,54.9,54.78,54.84,19973.0,54.89,54.9,54.78,54.84,19973.0
2017-12-05 14:10:00,54.81,54.83,54.73,54.73,8640.0,54.81,54.83,54.73,54.73,8640.0
2017-12-05 14:20:00,54.71,54.73,54.62,54.64,17505.0,54.71,54.73,54.62,54.64,17505.0
2017-12-05 14:30:00,54.64,54.66,54.5,54.52,16700.0,54.64,54.66,54.5,54.52,16700.0
2017-12-05 14:40:00,54.54,54.63,54.44,54.46,21299.0,54.54,54.63,54.44,54.46,21299.0
2017-12-05 14:50:00,54.46,54.48,54.31,54.33,24431.0,54.46,54.48,54.31,54.33,24431.0
2017-12-05 15:00:00,54.35,54.38,54.29,54.3,17272.0,54.35,54.38,54.29,54.3,17272.0
2017-12-05 15:10:00,54.3,54.39,54.28,54.29,14504.0,54.3,54.39,54.28,54.29,14504.0
2017-12-05 15:20:00,54.3,54.46,54.28,54.42,15449.0,54.3,54.46,54.28,54.42,15449.0
2017-12-05 15:30:00,54.41,54.44,54.32,54.32,46154.0,54.41,54.44,54.32,54.32,46154.0
2017-12-05 15:40:00,54.32,54.43,54.27,54.27,48912.0,54.32,54.43,54.27,54.27,48912.0
2017-12-05 15:50:00,54.27,54.37,54.26,54.32,160528.0,54.27,54.37,54.26,54.32,160528.0
2017-12-06 09:30:00,54.49,54.8,54.15,54.31,27337.0,54.49,54.8,54.15,54.31,27337.0
2017-12-06 09:40:00,54.33,54.37,54.09,54.13,24669.0,54.33,54.37,54.09,54.13,24669.0
2017-12-06 09:50:00,54.14,54.23,53.95,54.05,23612.0,54.14,54.23,53.95,54.05,23612.0
2017-12-06 10:00:00,54.01,54.39,54.0,54.07,43841.0,54.01,54.39,54.0,54.07,43841.0
2017-12-06 10:10:00,54.07,54.07,53.78,53.86,27514.0,54.07,54.07,53.78,53.86,27514.0
2017-12-06 10:20:00,53.86,53.91,53.74,53.8,15502.0,53.86,53.91,53.74,53.8,15502.0
2017-12-06 10:30:00,53.82,53.97,53.8,53.8,10676.0,53.82,53.97,53.8,53.8,10676.0
2017-12-06 10:40:00,53.78,53.89,53.75,53.77,22688.0,53.78,53.89,53.75,53.77,22688.0
2017-12-06 10:50:00,53.76,53.85,53.76,53.79,29312.0,53.76,53.85,53.76,53.79,29312.0
2017-12-06 11:00:00,53.81,53.86,53.77,53.83,16835.0,53.81,53.86,53.77,53.83,16835.0
2017-12-06 11:10:00,53.83,53.94,53.81,53.91,7963.0,53.83,53.94,53.81,53.91,7963.0
2017-12-06 11:20:00,53.89,54.02,53.79,53.84,10991.0,53.89,54.02,53.79,53.84,10991.0
2017-12-06 11:30:00,53.85,53.86,53.75,53.78,14726.0,53.85,53.86,53.75,53.78,14726.0
2017-12-06 11:40:00,53.8,53.85,53.77,53.79,6175.0,53.8,53.85,53.77,53.79,6175.0
2017-12-06 11:50:00,53.77,53.88,53.76,53.85,10285.0,53.77,53.88,53.76,53.85,10285.0
2017-12-06 12:00:00,53.86,53.89,53.82,53.88,7725.0,53.86,53.89,53.82,53.88,7725.0
2017-12-06 12:10:00,53.88,53.88,53.76,53.78,7092.0,53.88,53.88,53.76,53.78,7092.0
2017-12-06 12:20:00,53.78,53.78,53.7,53.71,5930.0,53.78,53.78,53.7,53.71,5930.0
2017-12-06 12:30:00,53.73,53.78,53.7,53.74,6404.0,53.73,53.78,53.7,53.74,6404.0
2017-12-06 12:40:00,53.75,53.83,53.75,53.82,6100.0,53.75,53.83,53.75,53.82,6100.0
2017-12-06 12:50:00,53.8,53.9,53.8,53.9,6498.0,53.8,53.9,53.8,53.9,6498.0
2017-12-06 13:00:00,53.89,53.99,53.87,53.99,31653.0,53.89,53.99,53.87,53.99,31653.0
2017-12-06 13:10:00,54.01,54.08,53.98,54.06,16955.0,54.01,54.08,53.98,54.06,16955.0
2017-12-06 13:20:00,54.07,54.52,54.05,54.43,141123.0,54.07,54.52,54.05,54.43,141123.0
2017-12-06 13:30:00,54.42,54.48,54.33,54.44,18771.0,54.42,54.48,54.33,54.44,18771.0
2017-12-06 13:40:00,54.43,54.51,54.37,54.5,20409.0,54.43,54.51,54.37,54.5,20409.0
2017-12-06 13:50:00,54.48,54.57,54.45,54.56,19573.0,54.48,54.57,54.45,54.56,19573.0
2017-12-06 14:00:00,54.56,54.58,54.43,54.47,29228.0,54.56,54.58,54.43,54.47,29228.0
2017-12-06 14:10:00,54.49,54.5,54.39,54.41,8567.0,54.49,54.5,54.39,54.41,8567.0
2017-12-06 14:20:00,54.45,54.45,54.34,54.35,10186.0,54.45,54.45,54.34,54.35,10186.0
2017-12-06 14:30:00,54.36,54.41,54.34,54.39,14960.0,54.36,54.41,54.34,54.39,14960.0
2017-12-06 14:40:00,54.39,54.42,54.35,54.38,16472.0,54.39,54.42,54.35,54.38,16472.0
2017-12-06 14:50:00,54.38,54.39,54.34,54.37,11000.0,54.38,54.39,54.34,54.37,11000.0
2017-12-06 15:00:00,54.37,54.37,54.3,54.33,30645.0,54.37,54.37,54.3,54.33,30645.0
2017-12-06 15:10:00,54.31,54.32,54.27,54.28,16991.0,54.31,54.32,54.27,54.28,16991.0
2017-12-06 15:20:00,54.27,54.37,54.26,54.37,26261.0,54.27,54.37,54.26,54.37,26261.0
2017-12-06 15:30:00,54.36,54.37,54.31,54.32,27916.0,54.36,54.37,54.31,54.32,27916.0
2017-12-06 15:40:00,54.33,54.39,54.3,54.32,48818.0,54.33,54.39,54.3,54.32,48818.0
2017-12-06 15:50:00,54.32,54.41,54.3,54.31,96329.0,54.32,54.41,54.3,54.31,96329.0
2017-12-07 09:30:00,54.5,54.62,54.31,54.46,64999.0,54.5,54.62,54.31,54.46,64999.0
2017-12-07 09:40:00,54.47,54.53,54.2,54.32,12696.0,54.47,54.53,54.2,54.32,12696.0
2017-12-07 09:50:00,54.28,54.33,54.15,54.2,8400.0,54.28,54.33,54.15,54.2,8400.0
2017-12-07 10:00:00,54.21,54.31,54.12,54.31,12231.0,54.21,54.31,54.12,54.31,12231.0
2017-12-07 10:10:00,54.29,54.34,54.18,54.27,18078.0,54.29,54.34,54.18,54.27,18078.0
2017-12-07 10:20:00,54.27,54.28,54.15,54.26,18396.0,54.27,54.28,54.15,54.26,18396.0
2017-12-07 10:30:00,54.25,54.3,54.17,54.28,26033.0,54.25,54.3,54.17,54.28,26033.0
2017-12-07 10:40:00,54.24,54.25,54.1,54.15,14800.0,54.24,54.25,54.1,54.15,14800.0
2017-12-07 10:50:00,54.13,54.26,54.11,54.26,14207.0,54.13,54.26,54.11,54.26,14207.0
2017-12-07 11:00:00,54.28,54.33,54.18,54.2,12462.0,54.28,54.33,54.18,54.2,12462.0
2017-12-07 11:10:00,54.2,54.24,54.14,54.19,29930.0,54.2,54.24,54.14,54.19,29930.0
2017-12-07 11:20:00,54.22,54.28,54.16,54.27,13811.0,54.22,54.28,54.16,54.27,13811.0
2017-12-07 11:30:00,54.28,54.34,54.22,54.23,15823.0,54.28,54.34,54.22,54.23,15823.0
2017-12-07 11:40:00,54.24,54.28,54.2,54.25,16096.0,54.24,54.28,54.2,54.25,16096.0
2017-12-07 11:50:00,54.25,54.38,54.24,54.37,10240.0,54.25,54.38,54.24,54.37,10240.0
2017-12-07 12:00:00,54.34,54.35,54.2,54.28,18789.0,54.34,54.35,54.2,54.28,18789.0
2017-12-07 12:10:00,54.3,54.4,54.29,54.36,9166.0,54.3,54.4,54.29,54.36,9166.0
2017-12-07 12:20:00,54.38,54.4,54.33,54.35,8761.0,54.38,54.4,54.33,54.35,8761.0
2017-12-07 12:30:00,54.34,54.37,54.3,54.34,16349.0,54.34,54.37,54.3,54.34,16349.0
2017-12-07 12:40:00,54.34,54.39,54.33,54.39,5840.0,54.34,54.39,54.33,54.39,5840.0
2017-12-07 12:50:00,54.38,54.39,54.32,54.37,6389.0,54.38,54.39,54.32,54.37,6389.0
2017-12-07 13:00:00,54.38,54.38,54.2,54.21,15101.0,54.38,54.38,54.2,54.21,15101.0
2017-12-07 13:10:00,54.22,54.23,54.19,54.21,9360.0,54.22,54.23,54.19,54.21,9360.0
2017-12-07 13:20:00,54.2,54.25,54.19,54.23,17436.0,54.2,54.25,54.19,54.23,17436.0
2017-12-07 13:30:00,54.22,54.3,54.18,54.29,25681.0,54.22,54.3,54.18,54.29,25681.0
2017-12-07 13:40:00,54.28,54.28,54.13,54.16,10457.0,54.28,54.28,54.13,54.16,10457.0
2017-12-07 13:50:00,54.16,54.19,54.08,54.19,11514.0,54.16,54.19,54.08,54.19,11514.0
2017-12-07 14:00:00,54.19,54.23,54.17,54.22,7806.0,54.19,54.23,54.17,54.22,7806.0
2017-12-07 14:10:00,54.19,54.33,54.17,54.27,5782.0,54.19,54.33,54.17,54.27,5782.0
2017-12-07 14:20:00,54.28,54.33,54.23,54.27,9009.0,54.28,54.33,54.23,54.27,9009.0
2017-12-07 14:30:00,54.29,54.29,54.15,54.21,12384.0,54.29,54.29,54.15,54.21,12384.0
2017-12-07 14:40:00,54.19,54.25,54.17,54.23,13583.0,54.19,54.25,54.17,54.23,13583.0
2017-12-07 14:50:00,54.23,54.29,54.22,54.29,10495.0,54.23,54.29,54.22,54.29,10495.0
2017-12-07 15:00:00,54.3,54.3,54.18,54.21,15185.0,54.3,54.3,54.18,54.21,15185.0
2017-12-07 15:10:00,54.2,54.29,54.18,54.28,16769.0,54.2,54.29,54.18,54.28,16769.0
2017-12-07 15:20:00,54.28,54.32,54.25,54.28,21324.0,54.28,54.32,54.25,54.28,21324.0
2017-12-07 15:30:00,54.28,54.37,54.27,54.37,30027.0,54.28,54.37,54.27,54.37,30027.0
2017-12-07 15:40:00,54.36,54.38,54.33,54.37,142064.0,54.36,54.38,54.33,54.37,142064.0
2017-12-07 15:50:00,54.37,54.43,54.26,54.34,142210.0,54.37,54.43,54.26,54.34,142210.0
2017-12-08 09:30:00,54.72,54.74,54.36,54.45,23587.0,54.72,54.74,54.36,54.45,23587.0
2017-12-08 09:40:00,54.45,54.74,54.37,54.74,15840.0,54.45,54.74,54.37,54.74,15840.0
2017-12-08 09:50:00,54.76,55.29,54.69,55.29,48848.0,54.76,55.29,54.69,55.29,48848.0
2017-12-08 10:00:00,55.24,55.27,55.05,55.08,19165.0,55.24,55.27,55.05,55.08,19165.0
2017-12-08 10:10:00,55.02,55.26,54.9,55.16,29636.0,55.02,55.26,54.9,55.16,29636.0
2017-12-08 10:20:00,55.17,55.33,55.16,55.25,27827.0,55.17,55.33,55.16,55.25,27827.0
2017-12-08 10:30:00,55.26,55.36,55.21,55.31,14360.0,55.26,55.36,55.21,55.31,14360.0
2017-12-08 10:40:00,55.3,55.46,55.3,55.37,40826.0,55.3,55.46,55.3,55.37,40826.0
2017-12-08 10:50:00,55.37,55.39,55.3,55.39,39249.0,55.37,55.39,55.3,55.39,39249.0
2017-12-08 11:00:00,55.38,55.57,55.36,55.56,19446.0,55.38,55.57,55.36,55.56,19446.0
2017-12-08 11:10:00,55.55,55.57,55.39,55.45,16300.0,55.55,55.57,55.39,55.45,16300.0
2017-12-08 11:20:00,55.44,55.5,55.28,55.38,20678.0,55.44,55.5,55.28,55.38,20678.0
2017-12-08 11:30:00,55.36,55.36,55.27,55.31,9128.0,55.36,55.36,55.27,55.31,9128.0
2017-12-08 11:40:00,55.31,55.47,55.31,55.47,9800.0,55.31,55.47,55.31,55.47,9800.0
2017-12-08 11:50:00,55.47,55.48,55.3,55.33,11959.0,55.47,55.48,55.3,55.33,11959.0
2017-12-08 12:00:00,55.31,55.35,55.25,55.35,8800.0,55.31,55.35,55.25,55.35,8800.0
2017-12-08 12:10:00,55.34,55.39,55.33,55.37,10767.0,55.34,55.39,55.33,55.37,10767.0
2017-12-08 12:20:00,55.34,55.37,55.27,55.31,9432.0,55.34,55.37,55.27,55.31,9432.0
2017-12-08 12:30:00,55.3,55.37,55.29,55.36,9200.0,55.3,55.37,55.29,55.36,9200.0
2017-12-08 12:40:00,55.35,55.36,55.3,55.36,16611.0,55.35,55.36,55.3,55.36,16611.0
2017-12-08 12:50:00,55.35,55.36,55.29,55.35,9100.0,55.35,55.36,55.29,55.35,9100.0
2017-12-08 13:00:00,55.34,55.35,55.29,55.31,10916.0,55.34,55.35,55.29,55.31,10916.0
2017-12-08 13:10:00,55.3,55.33,55.27,55.3,10500.0,55.3,55.33,55.27,55.3,10500.0
2017-12-08 13:20:00,55.29,55.34,55.26,55.31,9500.0,55.29,55.34,55.26,55.31,9500.0
2017-12-08 13:30:00,55.3,55.34,55.26,55.27,10599.0,55.3,55.34,55.26,55.27,10599.0
2017-12-08 13:40:00,55.27,55.31,55.25,55.27,11135.0,55.27,55.31,55.25,55.27,11135.0
2017-12-08 13:50:00,55.26,55.26,55.13,55.15,19238.0,55.26,55.26,55.13,55.15,19238.0
2017-12-08 14:00:00,55.14,55.15,55.07,55.08,18755.0,55.14,55.15,55.07,55.08,18755.0
2017-12-08 14:10:00,55.08,55.09,55.04,55.05,11558.0,55.08,55.09,55.04,55.05,11558.0
2017-12-08 14:20:00,55.04,55.05,54.94,55.04,16747.0,55.04,55.05,54.94,55.04,16747.0
2017-12-08 14:30:00,55.02,55.04,54.96,55.02,21749.0,55.02,55.04,54.96,55.02,21749.0
2017-12-08 14:40:00,55.03,55.03,54.94,54.94,25785.0,55.03,55.03,54.94,54.94,25785.0
2017-12-08 14:50:00,54.94,55.11,54.92,55.05,44703.0,54.94,55.11,54.92,55.05,44703.0
2017-12-08 15:00:00,55.05,55.08,55.01,55.04,24545.0,55.05,55.08,55.01,55.04,24545.0
2017-12-08 15:10:00,55.03,55.05,55.0,55.05,26148.0,55.03,55.05,55.0,55.05,26148.0
2017-12-08 15:20:00,55.05,55.06,54.97,54.97,31720.0,55.05,55.06,54.97,54.97,31720.0
2017-12-08 15:30:00,54.98,54.99,54.86,54.89,49224.0,54.98,54.99,54.86,54.89,49224.0
2017-12-08 15:40:00,54.88,54.94,54.87,54.91,76083.0,54.88,54.94,54.87,54.91,76083.0
2017-12-08 15:50:00,54.91,55.03,54.9,55.03,140620.0,54.91,55.03,54.9,55.03,140620.0
2017-12-11 09:30:00,54.75,54.9,54.47,54.56,45361.0,54.75,54.9,54.47,54.56,45361.0
2017-12-11 09:40:00,54.55,55.05,54.54,55.03,29926.0,54.55,55.05,54.54,55.03,29926.0
2017-12-11 09:50:00,55.07,55.35,55.06,55.3,26778.0,55.07,55.35,55.06,55.3,26778.0
2017-12-11 10:00:00,55.27,55.37,55.14,55.17,40933.0,55.27,55.37,55.14,55.17,40933.0
2017-12-11 10:10:00,55.16,55.25,54.97,55.03,25620.0,55.16,55.25,54.97,55.03,25620.0
2017-12-11 10:20:00,55.04,55.04,54.86,55.0,20915.0,55.04,55.04,54.86,55.0,20915.0
2017-12-11 10:30:00,54.98,55.02,54.94,54.95,11153.0,54.98,55.02,54.94,54.95,11153.0
2017-12-11 10:40:00,54.92,54.96,54.75,54.78,27700.0,54.92,54.96,54.75,54.78,27700.0
2017-12-11 10:50:00,54.79,54.81,54.71,54.71,25211.0,54.79,54.81,54.71,54.71,25211.0
2017-12-11 11:00:00,54.72,54.75,54.51,54.57,36478.0,54.72,54.75,54.51,54.57,36478.0
2017-12-11 11:10:00,54.57,54.57,54.42,54.47,25721.0,54.57,54.57,54.42,54.47,25721.0
2017-12-11 11:20:00,54.5,54.5,54.41,54.41,19202.0,54.5,54.5,54.41,54.41,19202.0
2017-12-11 11:30:00,54.41,54.44,54.33,54.4,27616.0,54.41,54.44,54.33,54.4,27616.0
2017-12-11 11:40:00,54.39,54.41,54.33,54.33,13118.0,54.39,54.41,54.33,54.33,13118.0
2017-12-11 11:50:00,54.34,54.46,54.34,54.46,18265.0,54.34,54.46,54.34,54.46,18265.0
2017-12-11 12:00:00,54.43,54.56,54.43,54.51,17496.0,54.43,54.56,54.43,54.51,17496.0
2017-12-11 12:10:00,54.53,54.65,54.53,54.62,8000.0,54.53,54.65,54.53,54.62,8000.0
2017-12-11 12:20:00,54.63,54.69,54.57,54.57,12800.0,54.63,54.69,54.57,54.57,12800.0
2017-12-11 12:30:00,54.59,54.65,54.57,54.64,14953.0,54.59,54.65,54.57,54.64,14953.0
2017-12-11 12:40:00,54.62,54.65,54.57,54.58,9551.0,54.62,54.65,54.57,54.58,9551.0
2017-12-11 12:50:00,54.59,54.68,54.59,54.65,10801.0,54.59,54.68,54.59,54.65,10801.0
2017-12-11 13:00:00,54.67,54.8,54.65,54.76,15515.0,54.67,54.8,54.65,54.76,15515.0
2017-12-11 13:10:00,54.75,54.77,54.53,54.54,13402.0,54.75,54.77,54.53,54.54,13402.0
2017-12-11 13:20:00,54.54,54.58,54.48,54.56,21738.0,54.54,54.58,54.48,54.56,21738.0
2017-12-11 13:30:00,54.55,54.65,54.52,54.6,11805.0,54.55,54.65,54.52,54.6,11805.0
2017-12-11 13:40:00,54.6,54.65,54.57,54.61,12396.0,54.6,54.65,54.57,54.61,12396.0
2017-12-11 13:50:00,54.57,54.68,54.57,54.59,14787.0,54.57,54.68,54.57,54.59,14787.0
2017-12-11 14:00:00,54.59,54.68,54.58,54.66,22748.0,54.59,54.68,54.58,54.66,22748.0
2017-12-11 14:10:00,54.67,54.72,54.64,54.68,20624.0,54.67,54.72,54.64,54.68,20624.0
2017-12-11 14:20:00,54.67,54.69,54.6,54.6,15071.0,54.67,54.69,54.6,54.6,15071.0
2017-12-11 14:30:00,54.59,54.7,54.55,54.61,22542.0,54.59,54.7,54.55,54.61,22542.0
2017-12-11 14:40:00,54.6,54.63,54.53,54.54,13699.0,54.6,54.63,54.53,54.54,13699.0
2017-12-11 14:50:00,54.54,54.58,54.47,54.53,17812.0,54.54,54.58,54.47,54.53,17812.0
2017-12-11 15:00:00,54.56,54.65,54.52,54.65,43246.0,54.56,54.65,54.52,54.65,43246.0
2017-12-11 15:10:00,54.65,54.75,54.64,54.66,32740.0,54.65,54.75,54.64,54.66,32740.0
2017-12-11 15:20:00,54.65,54.68,54.59,54.61,24288.0,54.65,54.68,54.59,54.61,24288.0
2017-12-11 15:30:00,54.6,54.61,54.47,54.53,47264.0,54.6,54.61,54.47,54.53,47264.0
2017-12-11 15:40:00,54.52,54.54,54.46,54.53,52333.0,54.52,54.54,54.46,54.53,52333.0
2017-12-11 15:50:00,54.54,54.77,54.54,54.71,254446.0,54.54,54.77,54.54,54.71,254446.0
2017-12-12 09:30:00,54.64,54.64,53.86,54.12,58009.0,54.64,54.64,53.86,54.12,58009.0
2017-12-12 09:40:00,54.13,54.21,54.11,54.21,67311.0,54.13,54.21,54.11,54.21,67311.0
2017-12-12 09:50:00,54.18,54.19,53.85,54.03,39925.0,54.18,54.19,53.85,54.03,39925.0
2017-12-12 10:00:00,54.01,54.01,53.58,53.71,52644.0,54.01,54.01,53.58,53.71,52644.0
2017-12-12 10:10:00,53.7,53.93,53.7,53.9,16454.0,53.7,53.93,53.7,53.9,16454.0
2017-12-12 10:20:00,53.87,53.89,53.76,53.76,29291.0,53.87,53.89,53.76,53.76,29291.0
2017-12-12 10:30:00,53.76,53.88,53.58,53.88,25513.0,53.76,53.88,53.58,53.88,25513.0
2017-12-12 10:40:00,53.89,54.01,53.87,54.01,23401.0,53.89,54.01,53.87,54.01,23401.0
2017-12-12 10:50:00,54.03,54.21,54.01,54.21,21217.0,54.03,54.21,54.01,54.21,21217.0
2017-12-12 11:00:00,54.22,54.25,54.19,54.23,7530.0,54.22,54.25,54.19,54.23,7530.0
2017-12-12 11:10:00,54.24,54.26,54.15,54.21,10903.0,54.24,54.26,54.15,54.21,10903.0
2017-12-12 11:20:00,54.21,54.4,54.2,54.4,18439.0,54.21,54.4,54.2,54.4,18439.0
2017-12-12 11:30:00,54.42,54.49,54.33,54.34,24186.0,54.42,54.49,54.33,54.34,24186.0
2017-12-12 11:40:00,54.34,54.35,54.29,54.3,23056.0,54.34,54.35,54.29,54.3,23056.0
2017-12-12 11:50:00,54.3,54.35,54.17,54.2,26268.0,54.3,54.35,54.17,54.2,26268.0
2017-12-12 12:00:00,54.2,54.26,54.18,54.2,13056.0,54.2,54.26,54.18,54.2,13056.0
2017-12-12 12:10:00,54.19,54.2,54.1,54.12,13325.0,54.19,54.2,54.1,54.12,13325.0
2017-12-12 12:20:00,54.12,54.14,53.97,53.98,21045.0,54.12,54.14,53.97,53.98,21045.0
2017-12-12 12:30:00,53.97,54.07,53.96,54.06,25245.0,53.97,54.07,53.96,54.06,25245.0
2017-12-12 12:40:00,54.07,54.14,54.05,54.05,11469.0,54.07,54.14,54.05,54.05,11469.0
2017-12-12 12:50:00,54.04,54.08,54.01,54.02,14704.0,54.04,54.08,54.01,54.02,14704.0
2017-12-12 13:00:00,54.01,54.01,53.77,53.94,31363.0,54.01,54.01,53.77,53.94,31363.0
2017-12-12 13:10:00,53.95,54.0,53.89,53.99,18050.0,53.95,54.0,53.89,53.99,18050.0
2017-12-12 13:20:00,53.99,54.04,53.97,53.97,20167.0,53.99,54.04,53.97,53.97,20167.0
2017-12-12 13:30:00,53.98,54.02,53.95,54.0,21552.0,53.98,54.02,53.95,54.0,21552.0
2017-12-12 13:40:00,53.99,54.02,53.95,53.97,15901.0,53.99,54.02,53.95,53.97,15901.0
2017-12-12 13:50:00,53.97,54.0,53.92,53.92,8845.0,53.97,54.0,53.92,53.92,8845.0
2017-12-12 14:00:00,53.93,53.96,53.89,53.91,18420.0,53.93,53.96,53.89,53.91,18420.0
2017-12-12 14:10:00,53.93,53.93,53.88,53.91,19173.0,53.93,53.93,53.88,53.91,19173.0
2017-12-12 14:20:00,53.91,53.93,53.85,53.9,13441.0,53.91,53.93,53.85,53.9,13441.0
2017-12-12 14:30:00,53.89,53.91,53.86,53.88,10561.0,53.89,53.91,53.86,53.88,10561.0
2017-12-12 14:40:00,53.88,53.89,53.78,53.8,29986.0,53.88,53.89,53.78,53.8,29986.0
2017-12-12 14:50:00,53.8,53.8,53.72,53.74,30324.0,53.8,53.8,53.72,53.74,30324.0
2017-12-12 15:00:00,53.74,53.76,53.69,53.72,30382.0,53.74,53.76,53.69,53.72,30382.0
2017-12-12 15:10:00,53.72,53.73,53.65,53.69,32142.0,53.72,53.73,53.65,53.69,32142.0
2017-12-12 15:20:00,53.69,53.8,53.68,53.76,33469.0,53.69,53.8,53.68,53.76,33469.0
2017-12-12 15:30:00,53.76,53.77,53.63,53.69,52891.0,53.76,53.77,53.63,53.69,52891.0
2017-12-12 15:40:00,53.69,53.77,53.65,53.69,71097.0,53.69,53.77,53.65,53.69,71097.0
2017-12-12 15:50:00,53.68,53.7,53.55,53.66,222973.0,53.68,53.7,53.55,53.66,222973.0
2017-12-13 09:30:00,53.93,53.93,53.27,53.74,31746.0,53.93,53.93,53.27,53.74,31746.0
2017-12-13 09:40:00,53.79,53.9,53.74,53.87,14180.0,53.79,53.9,53.74,53.87,14180.0
2017-12-13 09:50:00,53.85,53.92,53.71,53.77,17080.0,53.85,53.92,53.71,53.77,17080.0
2017-12-13 10:00:00,53.75,53.83,53.59,53.64,17075.0,53.75,53.83,53.59,53.64,17075.0
2017-12-13 10:10:00,53.59,53.61,53.37,53.54,24080.0,53.59,53.61,53.37,53.54,24080.0
2017-12-13 10:20:00,53.54,53.61,53.47,53.48,17158.0,53.54,53.61,53.47,53.48,17158.0
2017-12-13 10:30:00,53.48,53.66,53.45,53.45,25551.0,53.48,53.66,53.45,53.45,25551.0
2017-12-13 10:40:00,53.45,53.53,53.43,53.43,10667.0,53.45,53.53,53.43,53.43,10667.0
2017-12-13 10:50:00,53.43,53.49,53.38,53.49,16332.0,53.43,53.49,53.38,53.49,16332.0
2017-12-13 11:00:00,53.46,53.54,53.44,53.49,18024.0,53.46,53.54,53.44,53.49,18024.0
2017-12-13 11:10:00,53.48,53.58,53.48,53.57,22164.0,53.48,53.58,53.48,53.57,22164.0
2017-12-13 11:20:00,53.56,53.6,53.53,53.54,19844.0,53.56,53.6,53.53,53.54,19844.0
2017-12-13 11:30:00,53.56,53.64,53.55,53.57,21025.0,53.56,53.64,53.55,53.57,21025.0
2017-12-13 11:40:00,53.58,53.63,53.55,53.63,18911.0,53.58,53.63,53.55,53.63,18911.0
2017-12-13 11:50:00,53.62,53.65,53.54,53.58,19216.0,53.62,53.65,53.54,53.58,19216.0
2017-12-13 12:00:00,53.57,53.57,53.42,53.46,21361.0,53.57,53.57,53.42,53.46,21361.0
2017-12-13 12:10:00,53.45,53.45,53.39,53.44,11702.0,53.45,53.45,53.39,53.44,11702.0
2017-12-13 12:20:00,53.45,53.57,53.44,53.57,16177.0,53.45,53.57,53.44,53.57,16177.0
2017-12-13 12:30:00,53.57,53.57,53.48,53.5,14770.0,53.57,53.57,53.48,53.5,14770.0
2017-12-13 12:40:00,53.5,53.58,53.49,53.55,15246.0,53.5,53.58,53.49,53.55,15246.0
2017-12-13 12:50:00,53.57,53.57,53.5,53.52,14542.0,53.57,53.57,53.5,53.52,14542.0
2017-12-13 13:00:00,53.51,53.52,53.48,53.51,10287.0,53.51,53.52,53.48,53.51,10287.0
2017-12-13 13:10:00,53.52,53.52,53.41,53.41,13795.0,53.52,53.52,53.41,53.41,13795.0
2017-12-13 13:20:00,53.45,53.47,53.38,53.43,37509.0,53.45,53.47,53.38,53.43,37509.0
2017-12-13 13:30:00,53.41,53.44,53.14,53.24,32735.0,53.41,53.44,53.14,53.24,32735.0
2017-12-13 13:40:00,53.26,53.37,53.16,53.35,48603.0,53.26,53.37,53.16,53.35,48603.0
2017-12-13 13:50:00,53.36,53.42,53.31,53.31,19437.0,53.36,53.42,53.31,53.31,19437.0
2017-12-13 14:00:00,53.31,53.57,53.31,53.47,23361.0,53.31,53.57,53.31,53.47,23361.0
2017-12-13 14:10:00,53.47,53.47,53.31,53.4,16648.0,53.47,53.47,53.31,53.4,16648.0
2017-12-13 14:20:00,53.4,53.43,53.33,53.41,7015.0,53.4,53.43,53.33,53.41,7015.0
2017-12-13 14:30:00,53.41,53.46,53.35,53.39,15370.0,53.41,53.46,53.35,53.39,15370.0
2017-12-13 14:40:00,53.4,53.52,53.38,53.48,15104.0,53.4,53.52,53.38,53.48,15104.0
2017-12-13 14:50:00,53.49,53.53,53.44,53.45,21983.0,53.49,53.53,53.44,53.45,21983.0
2017-12-13 15:00:00,53.44,53.49,53.39,53.42,14702.0,53.44,53.49,53.39,53.42,14702.0
2017-12-13 15:10:00,53.41,53.49,53.37,53.41,19511.0,53.41,53.49,53.37,53.41,19511.0
2017-12-13 15:20:00,53.41,53.49,53.41,53.43,27520.0,53.41,53.49,53.41,53.43,27520.0
2017-12-13 15:30:00,53.43,53.43,53.33,53.4,28368.0,53.43,53.43,53.33,53.4,28368.0
2017-12-13 15:40:00,53.38,53.38,53.27,53.27,51586.0,53.38,53.38,53.27,53.27,51586.0
2017-12-13 15:50:00,53.26,53.27,53.09,53.17,177674.0,53.26,53.27,53.09,53.17,177674.0
2017-12-14 09:30:00,53.16,53.21,53.05,53.15,14372.0,53.16,53.21,53.05,53.15,14372.0
2017-12-14 09:40:00,53.12,53.37,53.11,53.31,14404.0,53.12,53.37,53.11,53.31,14404.0
2017-12-14 09:50:00,53.3,53.31,53.15,53.17,27840.0,53.3,53.31,53.15,53.17,27840.0
2017-12-14 10:00:00,53.16,53.2,53.02,53.02,40990.0,53.16,53.2,53.02,53.02,40990.0
2017-12-14 10:10:00,53.01,53.07,52.73,52.82,36328.0,53.01,53.07,52.73,52.82,36328.0
2017-12-14 10:20:00,52.82,52.98,52.75,52.92,36238.0,52.82,52.98,52.75,52.92,36238.0
2017-12-14 10:30:00,52.9,52.94,52.84,52.89,7741.0,52.9,52.94,52.84,52.89,7741.0
2017-12-14 10:40:00,52.87,53.03,52.85,52.98,17884.0,52.87,53.03,52.85,52.98,17884.0
2017-12-14 10:50:00,53.0,53.14,52.95,53.08,15630.0,53.0,53.14,52.95,53.08,15630.0
2017-12-14 11:00:00,53.09,53.27,53.09,53.26,14294.0,53.09,53.27,53.09,53.26,14294.0
2017-12-14 11:10:00,53.27,53.35,53.21,53.28,17624.0,53.27,53.35,53.21,53.28,17624.0
2017-12-14 11:20:00,53.27,53.28,53.14,53.28,21684.0,53.27,53.28,53.14,53.28,21684.0
2017-12-14 11:30:00,53.29,53.31,53.19,53.23,12110.0,53.29,53.31,53.19,53.23,12110.0
2017-12-14 11:40:00,53.24,53.31,53.18,53.19,6986.0,53.24,53.31,53.18,53.19,6986.0
2017-12-14 11:50:00,53.21,53.37,53.16,53.36,30393.0,53.21,53.37,53.16,53.36,30393.0
2017-12-14 12:00:00,53.39,53.4,53.35,53.38,6438.0,53.39,53.4,53.35,53.38,6438.0
2017-12-14 12:10:00,53.38,53.46,53.31,53.34,40152.0,53.38,53.46,53.31,53.34,40152.0
2017-12-14 12:20:00,53.36,53.36,53.22,53.27,26054.0,53.36,53.36,53.22,53.27,26054.0
2017-12-14 12:30:00,53.29,53.29,53.2,53.26,8138.0,53.29,53.29,53.2,53.26,8138.0
2017-12-14 12:40:00,53.25,53.25,53.15,53.21,18082.0,53.25,53.25,53.15,53.21,18082.0
2017-12-14 12:50:00,53.19,53.21,53.15,53.16,9000.0,53.19,53.21,53.15,53.16,9000.0
2017-12-14 13:00:00,53.16,53.18,53.1,53.17,12016.0,53.16,53.18,53.1,53.17,12016.0
2017-12-14 13:10:00,53.17,53.18,52.94,53.01,29435.0,53.17,53.18,52.94,53.01,29435.0
2017-12-14 13:20:00,53.01,53.13,52.99,53.12,22233.0,53.01,53.13,52.99,53.12,22233.0
2017-12-14 13:30:00,53.12,53.2,53.12,53.18,11440.0,53.12,53.2,53.12,53.18,11440.0
2017-12-14 13:40:00,53.19,53.23,53.12,53.23,23238.0,53.19,53.23,53.12,53.23,23238.0
2017-12-14 13:50:00,53.23,53.23,53.1,53.12,16119.0,53.23,53.23,53.1,53.12,16119.0
2017-12-14 14:00:00,53.1,53.17,52.97,52.97,32155.0,53.1,53.17,52.97,52.97,32155.0
2017-12-14 14:10:00,52.97,53.01,52.93,52.93,16932.0,52.97,53.01,52.93,52.93,16932.0
2017-12-14 14:20:00,52.92,52.94,52.75,52.75,54710.0,52.92,52.94,52.75,52.75,54710.0
2017-12-14 14:30:00,52.75,52.83,52.7,52.81,27729.0,52.75,52.83,52.7,52.81,27729.0
2017-12-14 14:40:00,52.79,52.8,52.72,52.76,23475.0,52.79,52.8,52.72,52.76,23475.0
2017-12-14 14:50:00,52.77,52.91,52.77,52.88,20299.0,52.77,52.91,52.77,52.88,20299.0
2017-12-14 15:00:00,52.89,52.91,52.77,52.8,20124.0,52.89,52.91,52.77,52.8,20124.0
2017-12-14 15:10:00,52.82,52.89,52.78,52.85,22070.0,52.82,52.89,52.78,52.85,22070.0
2017-12-14 15:20:00,52.85,52.91,52.77,52.84,25413.0,52.85,52.91,52.77,52.84,25413.0
2017-12-14 15:30:00,52.86,53.0,52.81,52.98,47641.0,52.86,53.0,52.81,52.98,47641.0
2017-12-14 15:40:00,52.99,53.06,52.87,52.94,49305.0,52.99,53.06,52.87,52.94,49305.0
2017-12-14 15:50:00,52.93,52.93,52.8,52.82,139107.0,52.93,52.93,52.8,52.82,139107.0
2017-12-15 09:30:00,53.14,53.2,52.58,52.89,294844.0,53.14,53.2,52.58,52.89,294844.0
2017-12-15 09:40:00,52.86,53.05,52.82,52.99,19892.0,52.86,53.05,52.82,52.99,19892.0
2017-12-15 09:50:00,53.02,53.04,52.84,52.91,35017.0,53.02,53.04,52.84,52.91,35017.0
2017-12-15 10:00:00,52.91,53.23,52.91,53.23,34201.0,52.91,53.23,52.91,53.23,34201.0
2017-12-15 10:10:00,53.21,53.36,53.07,53.33,37355.0,53.21,53.36,53.07,53.33,37355.0
2017-12-15 10:20:00,53.32,53.32,53.2,53.26,9933.0,53.32,53.32,53.2,53.26,9933.0
2017-12-15 10:30:00,53.24,53.24,53.15,53.2,11123.0,53.24,53.24,53.15,53.2,11123.0
2017-12-15 10:40:00,53.2,53.38,53.19,53.31,12855.0,53.2,53.38,53.19,53.31,12855.0
2017-12-15 10:50:00,53.32,53.34,53.22,53.25,18788.0,53.32,53.34,53.22,53.25,18788.0
2017-12-15 11:00:00,53.28,53.34,53.21,53.33,10268.0,53.28,53.34,53.21,53.33,10268.0
2017-12-15 11:10:00,53.31,53.43,53.27,53.31,20280.0,53.31,53.43,53.27,53.31,20280.0
2017-12-15 11:20:00,53.31,53.37,53.25,53.37,8096.0,53.31,53.37,53.25,53.37,8096.0
2017-12-15 11:30:00,53.38,53.43,53.32,53.35,23742.0,53.38,53.43,53.32,53.35,23742.0
2017-12-15 11:40:00,53.36,53.42,53.3,53.39,21322.0,53.36,53.42,53.3,53.39,21322.0
2017-12-15 11:50:00,53.38,53.4,53.28,53.39,37422.0,53.38,53.4,53.28,53.39,37422.0
2017-12-15 12:00:00,53.4,53.4,53.33,53.37,13449.0,53.4,53.4,53.33,53.37,13449.0
2017-12-15 12:10:00,53.37,53.4,53.29,53.3,18084.0,53.37,53.4,53.29,53.3,18084.0
2017-12-15 12:20:00,53.31,53.45,53.3,53.39,28571.0,53.31,53.45,53.3,53.39,28571.0
2017-12-15 12:30:00,53.41,53.48,53.4,53.46,16140.0,53.41,53.48,53.4,53.46,16140.0
2017-12-15 12:40:00,53.46,53.5,53.43,53.49,17549.0,53.46,53.5,53.43,53.49,17549.0
2017-12-15 12:50:00,53.5,53.52,53.45,53.52,10925.0,53.5,53.52,53.45,53.52,10925.0
2017-12-15 13:00:00,53.5,53.56,53.49,53.56,16444.0,53.5,53.56,53.49,53.56,16444.0
2017-12-15 13:10:00,53.55,53.64,53.54,53.62,13064.0,53.55,53.64,53.54,53.62,13064.0
2017-12-15 13:20:00,53.62,53.63,53.58,53.62,10108.0,53.62,53.63,53.58,53.62,10108.0
2017-12-15 13:30:00,53.6,53.66,53.58,53.66,19226.0,53.6,53.66,53.58,53.66,19226.0
2017-12-15 13:40:00,53.66,53.71,53.62,53.66,22765.0,53.66,53.71,53.62,53.66,22765.0
2017-12-15 13:50:00,53.67,53.81,53.67,53.81,26331.0,53.67,53.81,53.67,53.81,26331.0
2017-12-15 14:00:00,53.79,53.82,53.71,53.75,34302.0,53.79,53.82,53.71,53.75,34302.0
2017-12-15 14:10:00,53.75,53.77,53.69,53.75,24230.0,53.75,53.77,53.69,53.75,24230.0
2017-12-15 14:20:00,53.74,53.76,53.66,53.7,23577.0,53.74,53.76,53.66,53.7,23577.0
2017-12-15 14:30:00,53.7,53.77,53.69,53.74,20073.0,53.7,53.77,53.69,53.74,20073.0
2017-12-15 14:40:00,53.73,53.83,53.72,53.8,21110.0,53.73,53.83,53.72,53.8,21110.0
2017-12-15 14:50:00,53.8,53.85,53.77,53.83,18787.0,53.8,53.85,53.77,53.83,18787.0
2017-12-15 15:00:00,53.81,53.88,53.8,53.88,17483.0,53.81,53.88,53.8,53.88,17483.0
2017-12-15 15:10:00,53.86,53.99,53.85,53.91,26422.0,53.86,53.99,53.85,53.91,26422.0
2017-12-15 15:20:00,53.93,53.94,53.82,53.84,36233.0,53.93,53.94,53.82,53.84,36233.0
2017-12-15 15:30:00,53.84,53.87,53.67,53.69,50341.0,53.84,53.87,53.67,53.69,50341.0
2017-12-15 15:40:00,53.68,53.72,53.58,53.62,97606.0,53.68,53.72,53.58,53.62,97606.0
2017-12-15 15:50:00,53.62,54.3,53.62,54.0,1091442.0,53.62,54.3,53.62,54.0,1091442.0
2017-12-18 09:30:00,54.51,54.95,54.5,54.84,40597.0,54.51,54.95,54.5,54.84,40597.0
2017-12-18 09:40:00,54.87,55.34,54.87,55.32,28922.0,54.87,55.34,54.87,55.32,28922.0
2017-12-18 09:50:00,55.33,55.35,54.97,55.16,68399.0,55.33,55.35,54.97,55.16,68399.0
2017-12-18 10:00:00,55.2,55.22,55.04,55.04,31668.0,55.2,55.22,55.04,55.04,31668.0
2017-12-18 10:10:00,55.02,55.05,54.87,55.03,25440.0,55.02,55.05,54.87,55.03,25440.0
2017-12-18 10:20:00,55.03,55.14,54.99,55.09,27430.0,55.03,55.14,54.99,55.09,27430.0
2017-12-18 10:30:00,55.09,55.22,55.06,55.06,34073.0,55.09,55.22,55.06,55.06,34073.0
2017-12-18 10:40:00,55.09,55.14,54.88,54.99,29697.0,55.09,55.14,54.88,54.99,29697.0
2017-12-18 10:50:00,54.96,55.13,54.96,55.04,42715.0,54.96,55.13,54.96,55.04,42715.0
2017-12-18 11:00:00,55.01,55.12,54.99,55.05,20634.0,55.01,55.12,54.99,55.05,20634.0
2017-12-18 11:10:00,55.06,55.17,55.0,55.0,32375.0,55.06,55.17,55.0,55.0,32375.0
2017-12-18 11:20:00,55.0,55.07,54.91,55.04,22800.0,55.0,55.07,54.91,55.04,22800.0
2017-12-18 11:30:00,55.0,55.09,54.99,55.05,34208.0,55.0,55.09,54.99,55.05,34208.0
2017-12-18 11:40:00,55.05,55.08,54.97,55.04,15498.0,55.05,55.08,54.97,55.04,15498.0
2017-12-18 11:50:00,55.03,55.08,54.99,55.03,29987.0,55.03,55.08,54.99,55.03,29987.0
2017-12-18 12:00:00,55.05,55.09,55.01,55.07,17926.0,55.05,55.09,55.01,55.07,17926.0
2017-12-18 12:10:00,55.06,55.18,55.06,55.18,20305.0,55.06,55.18,55.06,55.18,20305.0
2017-12-18 12:20:00,55.19,55.26,55.16,55.21,18331.0,55.19,55.26,55.16,55.21,18331.0
2017-12-18 12:30:00,55.2,55.25,55.14,55.24,18205.0,55.2,55.25,55.14,55.24,18205.0
2017-12-18 12:40:00,55.23,55.3,55.23,55.27,20482.0,55.23,55.3,55.23,55.27,20482.0
2017-12-18 12:50:00,55.28,55.3,55.22,55.28,23397.0,55.28,55.3,55.22,55.28,23397.0
2017-12-18 13:00:00,55.27,55.36,55.25,55.35,21598.0,55.27,55.36,55.25,55.35,21598.0
2017-12-18 13:10:00,55.32,55.34,55.12,55.13,20952.0,55.32,55.34,55.12,55.13,20952.0
2017-12-18 13:20:00,55.12,55.22,55.07,55.08,27443.0,55.12,55.22,55.07,55.08,27443.0
2017-12-18 13:30:00,55.1,55.22,55.1,55.15,19400.0,55.1,55.22,55.1,55.15,19400.0
2017-12-18 13:40:00,55.14,55.21,55.13,55.19,22946.0,55.14,55.21,55.13,55.19,22946.0
2017-12-18 13:50:00,55.18,55.22,55.01,55.02,48183.0,55.18,55.22,55.01,55.02,48183.0
2017-12-18 14:00:00,55.01,55.03,54.84,54.92,39682.0,55.01,55.03,54.84,54.92,39682.0
2017-12-18 14:10:00,54.93,55.12,54.9,55.05,24718.0,54.93,55.12,54.9,55.05,24718.0
2017-12-18 14:20:00,55.05,55.1,54.96,54.98,22888.0,55.05,55.1,54.96,54.98,22888.0
2017-12-18 14:30:00,54.99,55.15,54.97,55.14,27100.0,54.99,55.15,54.97,55.14,27100.0
2017-12-18 14:40:00,55.16,55.16,55.07,55.14,28918.0,55.16,55.16,55.07,55.14,28918.0
2017-12-18 14:50:00,55.12,55.19,55.1,55.15,35979.0,55.12,55.19,55.1,55.15,35979.0
2017-12-18 15:00:00,55.16,55.23,55.06,55.06,31286.0,55.16,55.23,55.06,55.06,31286.0
2017-12-18 15:10:00,55.05,55.11,55.05,55.08,33702.0,55.05,55.11,55.05,55.08,33702.0
2017-12-18 15:20:00,55.07,55.13,55.0,55.0,34466.0,55.07,55.13,55.0,55.0,34466.0
2017-12-18 15:30:00,55.0,55.13,54.97,55.11,54083.0,55.0,55.13,54.97,55.11,54083.0
2017-12-18 15:40:00,55.11,55.12,55.06,55.1,87627.0,55.11,55.12,55.06,55.1,87627.0
2017-12-18 15:50:00,55.09,55.09,54.92,54.99,256911.0,55.09,55.09,54.92,54.99,256911.0
2017-12-19 09:30:00,55.37,55.5,55.03,55.48,55108.0,55.37,55.5,55.03,55.48,55108.0
2017-12-19 09:40:00,55.49,56.05,55.49,55.93,67431.0,55.49,56.05,55.49,55.93,67431.0
2017-12-19 09:50:00,55.92,55.92,55.4,55.6,45244.0,55.92,55.92,55.4,55.6,45244.0
2017-12-19 10:00:00,55.62,55.92,55.61,55.87,32655.0,55.62,55.92,55.61,55.87,32655.0
2017-12-19 10:10:00,55.86,55.99,55.66,55.68,26149.0,55.86,55.99,55.66,55.68,26149.0
2017-12-19 10:20:00,55.69,55.75,55.54,55.64,48305.0,55.69,55.75,55.54,55.64,48305.0
2017-12-19 10:30:00,55.58,55.72,55.58,55.71,18507.0,55.58,55.72,55.58,55.71,18507.0
2017-12-19 10:40:00,55.75,55.76,55.61,55.63,44892.0,55.75,55.76,55.61,55.63,44892.0
2017-12-19 10:50:00,55.66,55.78,55.44,55.74,55308.0,55.66,55.78,55.44,55.74,55308.0
2017-12-19 11:00:00,55.71,55.71,55.57,55.57,21589.0,55.71,55.71,55.57,55.57,21589.0
2017-12-19 11:10:00,55.61,55.61,55.15,55.15,41615.0,55.61,55.61,55.15,55.15,41615.0
2017-12-19 11:20:00,55.15,55.21,55.02,55.1,35903.0,55.15,55.21,55.02,55.1,35903.0
2017-12-19 11:30:00,55.11,55.36,55.06,55.36,21889.0,55.11,55.36,55.06,55.36,21889.0
2017-12-19 11:40:00,55.35,55.37,55.18,55.35,11780.0,55.35,55.37,55.18,55.35,11780.0
2017-12-19 11:50:00,55.35,55.36,55.18,55.19,14413.0,55.35,55.36,55.18,55.19,14413.0
2017-12-19 12:00:00,55.2,55.3,55.19,55.23,12930.0,55.2,55.3,55.19,55.23,12930.0
2017-12-19 12:10:00,55.23,55.23,55.14,55.19,15147.0,55.23,55.23,55.14,55.19,15147.0
2017-12-19 12:20:00,55.24,55.27,55.14,55.18,14648.0,55.24,55.27,55.14,55.18,14648.0
2017-12-19 12:30:00,55.19,55.36,55.16,55.3,28503.0,55.19,55.36,55.16,55.3,28503.0
2017-12-19 12:40:00,55.28,55.32,55.15,55.15,13454.0,55.28,55.32,55.15,55.15,13454.0
2017-12-19 12:50:00,55.16,55.26,55.14,55.19,8700.0,55.16,55.26,55.14,55.19,8700.0
2017-12-19 13:00:00,55.15,55.29,55.15,55.22,17510.0,55.15,55.29,55.15,55.22,17510.0
2017-12-19 13:10:00,55.22,55.28,55.2,55.26,10758.0,55.22,55.28,55.2,55.26,10758.0
2017-12-19 13:20:00,55.27,55.3,55.18,55.2,13750.0,55.27,55.3,55.18,55.2,13750.0
2017-12-19 13:30:00,55.23,55.31,55.19,55.29,19915.0,55.23,55.31,55.19,55.29,19915.0
2017-12-19 13:40:00,55.29,55.35,55.27,55.33,18383.0,55.29,55.35,55.27,55.33,18383.0
2017-12-19 13:50:00,55.31,55.35,55.27,55.28,19201.0,55.31,55.35,55.27,55.28,19201.0
2017-12-19 14:00:00,55.28,55.32,55.24,55.3,22599.0,55.28,55.32,55.24,55.3,22599.0
2017-12-19 14:10:00,55.27,55.3,55.16,55.18,21087.0,55.27,55.3,55.16,55.18,21087.0
2017-12-19 14:20:00,55.19,55.34,55.19,55.34,25743.0,55.19,55.34,55.19,55.34,25743.0
2017-12-19 14:30:00,55.31,55.46,55.26,55.45,21549.0,55.31,55.46,55.26,55.45,21549.0
2017-12-19 14:40:00,55.44,55.54,55.42,55.53,21417.0,55.44,55.54,55.42,55.53,21417.0
2017-12-19 14:50:00,55.54,55.62,55.48,55.59,33459.0,55.54,55.62,55.48,55.59,33459.0
2017-12-19 15:00:00,55.58,55.58,55.48,55.5,33341.0,55.58,55.58,55.48,55.5,33341.0
2017-12-19 15:10:00,55.49,55.61,55.48,55.51,32531.0,55.49,55.61,55.48,55.51,32531.0
2017-12-19 15:20:00,55.51,55.58,55.5,55.57,25147.0,55.51,55.58,55.5,55.57,25147.0
2017-12-19 15:30:00,55.57,55.64,55.55,55.63,38763.0,55.57,55.64,55.55,55.63,38763.0
2017-12-19 15:40:00,55.62,55.67,55.58,55.61,74842.0,55.62,55.67,55.58,55.61,74842.0
2017-12-19 15:50:00,55.62,55.73,55.56,55.58,243706.0,55.62,55.73,55.56,55.58,243706.0
2017-12-20 09:30:00,55.64,56.41,55.64,56.1,58444.0,55.64,56.41,55.64,56.1,58444.0
2017-12-20 09:40:00,56.09,56.33,55.96,56.16,64394.0,56.09,56.33,55.96,56.16,64394.0
2017-12-20 09:50:00,56.15,56.3,56.14,56.23,44762.0,56.15,56.3,56.14,56.23,44762.0
2017-12-20 10:00:00,56.23,56.32,55.82,55.84,32747.0,56.23,56.32,55.82,55.84,32747.0
2017-12-20 10:10:00,55.85,55.87,55.52,55.55,32876.0,55.85,55.87,55.52,55.55,32876.0
2017-12-20 10:20:00,55.54,55.67,55.36,55.56,37086.0,55.54,55.67,55.36,55.56,37086.0
2017-12-20 10:30:00,55.57,55.61,55.23,55.25,34382.0,55.57,55.61,55.23,55.25,34382.0
2017-12-20 10:40:00,55.27,55.31,55.08,55.11,34197.0,55.27,55.31,55.08,55.11,34197.0
2017-12-20 10:50:00,55.13,55.34,55.11,55.34,28733.0,55.13,55.34,55.11,55.34,28733.0
2017-12-20 11:00:00,55.3,55.42,55.26,55.39,18678.0,55.3,55.42,55.26,55.39,18678.0
2017-12-20 11:10:00,55.39,55.44,55.35,55.44,27159.0,55.39,55.44,55.35,55.44,27159.0
2017-12-20 11:20:00,55.4,55.46,55.25,55.32,24635.0,55.4,55.46,55.25,55.32,24635.0
2017-12-20 11:30:00,55.32,55.41,55.28,55.35,16198.0,55.32,55.41,55.28,55.35,16198.0
2017-12-20 11:40:00,55.34,55.41,55.3,55.38,17488.0,55.34,55.41,55.3,55.38,17488.0
2017-12-20 11:50:00,55.38,55.38,55.24,55.3,23792.0,55.38,55.38,55.24,55.3,23792.0
2017-12-20 12:00:00,55.3,55.35,55.27,55.32,11900.0,55.3,55.35,55.27,55.32,11900.0
2017-12-20 12:10:00,55.31,55.4,55.31,55.35,21259.0,55.31,55.4,55.31,55.35,21259.0
2017-12-20 12:20:00,55.35,55.42,55.3,55.41,14027.0,55.35,55.42,55.3,55.41,14027.0
2017-12-20 12:30:00,55.4,55.4,55.23,55.25,11981.0,55.4,55.4,55.23,55.25,11981.0
2017-12-20 12:40:00,55.26,55.32,55.2,55.31,15846.0,55.26,55.32,55.2,55.31,15846.0
2017-12-20 12:50:00,55.32,55.34,55.27,55.33,13407.0,55.32,55.34,55.27,55.33,13407.0
2017-12-20 13:00:00,55.33,55.34,55.25,55.29,14561.0,55.33,55.34,55.25,55.29,14561.0
2017-12-20 13:10:00,55.28,55.38,55.27,55.27,17970.0,55.28,55.38,55.27,55.27,17970.0
2017-12-20 13:20:00,55.26,55.35,55.26,55.35,16117.0,55.26,55.35,55.26,55.35,16117.0
2017-12-20 13:30:00,55.35,55.37,55.31,55.36,16339.0,55.35,55.37,55.31,55.36,16339.0
2017-12-20 13:40:00,55.36,55.41,55.35,55.39,15628.0,55.36,55.41,55.35,55.39,15628.0
2017-12-20 13:50:00,55.4,55.4,55.23,55.26,21317.0,55.4,55.4,55.23,55.26,21317.0
2017-12-20 14:00:00,55.25,55.29,55.13,55.15,24191.0,55.25,55.29,55.13,55.15,24191.0
2017-12-20 14:10:00,55.16,55.17,55.0,55.02,37801.0,55.16,55.17,55.0,55.02,37801.0
2017-12-20 14:20:00,55.01,55.09,54.96,55.05,17484.0,55.01,55.09,54.96,55.05,17484.0
2017-12-20 14:30:00,55.06,55.09,55.01,55.04,16445.0,55.06,55.09,55.01,55.04,16445.0
2017-12-20 14:40:00,55.05,55.09,54.99,55.09,23552.0,55.05,55.09,54.99,55.09,23552.0
2017-12-20 14:50:00,55.09,55.12,55.05,55.11,19355.0,55.09,55.12,55.05,55.11,19355.0
2017-12-20 15:00:00,55.11,55.15,55.09,55.09,16175.0,55.11,55.15,55.09,55.09,16175.0
2017-12-20 15:10:00,55.09,55.12,55.06,55.12,22683.0,55.09,55.12,55.06,55.12,22683.0
2017-12-20 15:20:00,55.13,55.13,55.02,55.02,31144.0,55.13,55.13,55.02,55.02,31144.0
2017-12-20 15:30:00,55.03,55.03,54.95,54.95,53479.0,55.03,55.03,54.95,54.95,53479.0
2017-12-20 15:40:00,54.96,54.97,54.82,54.84,91942.0,54.96,54.97,54.82,54.84,91942.0
2017-12-20 15:50:00,54.84,54.85,54.74,54.81,161508.0,54.84,54.85,54.74,54.81,161508.0
2017-12-21 09:30:00,55.07,55.31,54.86,55.18,19641.0,55.07,55.31,54.86,55.18,19641.0
2017-12-21 09:40:00,55.23,55.23,54.99,55.14,18966.0,55.23,55.23,54.99,55.14,18966.0
2017-12-21 09:50:00,55.13,55.31,54.93,54.99,32146.0,55.13,55.31,54.93,54.99,32146.0
2017-12-21 10:00:00,54.99,55.14,54.92,54.97,15898.0,54.99,55.14,54.92,54.97,15898.0
2017-12-21 10:10:00,54.97,55.0,54.65,54.71,48282.0,54.97,55.0,54.65,54.71,48282.0
2017-12-21 10:20:00,54.74,54.89,54.73,54.8,19641.0,54.74,54.89,54.73,54.8,19641.0
2017-12-21 10:30:00,54.81,54.89,54.79,54.83,17718.0,54.81,54.89,54.79,54.83,17718.0
2017-12-21 10:40:00,54.85,54.87,54.44,54.48,39054.0,54.85,54.87,54.44,54.48,39054.0
2017-12-21 10:50:00,54.5,54.54,54.4,54.47,31100.0,54.5,54.54,54.4,54.47,31100.0
2017-12-21 11:00:00,54.48,54.69,54.43,54.55,40608.0,54.48,54.69,54.43,54.55,40608.0
2017-12-21 11:10:00,54.55,54.56,54.34,54.43,34843.0,54.55,54.56,54.34,54.43,34843.0
2017-12-21 11:20:00,54.45,54.54,54.33,54.42,39862.0,54.45,54.54,54.33,54.42,39862.0
2017-12-21 11:30:00,54.47,54.53,54.35,54.41,21775.0,54.47,54.53,54.35,54.41,21775.0
2017-12-21 11:40:00,54.38,54.41,54.35,54.36,11076.0,54.38,54.41,54.35,54.36,11076.0
2017-12-21 11:50:00,54.34,54.41,54.32,54.37,16912.0,54.34,54.41,54.32,54.37,16912.0
2017-12-21 12:00:00,54.36,54.36,54.01,54.08,35586.0,54.36,54.36,54.01,54.08,35586.0
2017-12-21 12:10:00,54.11,54.26,54.09,54.18,19610.0,54.11,54.26,54.09,54.18,19610.0
2017-12-21 12:20:00,54.18,54.32,54.18,54.32,17814.0,54.18,54.32,54.18,54.32,17814.0
2017-12-21 12:30:00,54.34,54.41,54.3,54.3,19140.0,54.34,54.41,54.3,54.3,19140.0
2017-12-21 12:40:00,54.3,54.32,54.27,54.3,15808.0,54.3,54.32,54.27,54.3,15808.0
2017-12-21 12:50:00,54.3,54.36,54.29,54.35,22837.0,54.3,54.36,54.29,54.35,22837.0
2017-12-21 13:00:00,54.35,54.37,54.31,54.32,17104.0,54.35,54.37,54.31,54.32,17104.0
2017-12-21 13:10:00,54.32,54.39,54.31,54.39,9969.0,54.32,54.39,54.31,54.39,9969.0
2017-12-21 13:20:00,54.39,54.43,54.35,54.41,14359.0,54.39,54.43,54.35,54.41,14359.0
2017-12-21 13:30:00,54.41,54.43,54.26,54.26,41202.0,54.41,54.43,54.26,54.26,41202.0
2017-12-21 13:40:00,54.26,54.32,54.21,54.28,16862.0,54.26,54.32,54.21,54.28,16862.0
2017-12-21 13:50:00,54.28,54.29,54.18,54.19,17999.0,54.28,54.29,54.18,54.19,17999.0
2017-12-21 14:00:00,54.19,54.27,54.18,54.23,18718.0,54.19,54.27,54.18,54.23,18718.0
2017-12-21 14:10:00,54.23,54.28,54.19,54.24,14744.0,54.23,54.28,54.19,54.24,14744.0
2017-12-21 14:20:00,54.23,54.27,54.23,54.25,16021.0,54.23,54.27,54.23,54.25,16021.0
2017-12-21 14:30:00,54.24,54.27,54.19,54.2,22549.0,54.24,54.27,54.19,54.2,22549.0
2017-12-21 14:40:00,54.2,54.35,54.17,54.34,23933.0,54.2,54.35,54.17,54.34,23933.0
2017-12-21 14:50:00,54.36,54.4,54.31,54.4,15666.0,54.36,54.4,54.31,54.4,15666.0
2017-12-21 15:00:00,54.39,54.39,54.3,54.33,16096.0,54.39,54.39,54.3,54.33,16096.0
2017-12-21 15:10:00,54.34,54.38,54.27,54.32,25466.0,54.34,54.38,54.27,54.32,25466.0
2017-12-21 15:20:00,54.33,54.39,54.31,54.36,22789.0,54.33,54.39,54.31,54.36,22789.0
2017-12-21 15:30:00,54.36,54.37,54.28,54.3,35263.0,54.36,54.37,54.28,54.3,35263.0
2017-12-21 15:40:00,54.3,54.3,54.2,54.2,55776.0,54.3,54.3,54.2,54.2,55776.0
2017-12-21 15:50:00,54.2,54.21,54.08,54.14,174347.0,54.2,54.21,54.08,54.14,174347.0
2017-12-22 09:30:00,53.75,54.47,53.74,54.34,38482.0,53.75,54.47,53.74,54.34,38482.0
2017-12-22 09:40:00,54.38,54.4,53.97,54.1,26326.0,54.38,54.4,53.97,54.1,26326.0
2017-12-22 09:50:00,54.11,54.18,53.99,54.05,16084.0,54.11,54.18,53.99,54.05,16084.0
2017-12-22 10:00:00,54.09,54.28,54.06,54.21,15364.0,54.09,54.28,54.06,54.21,15364.0
2017-12-22 10:10:00,54.22,54.35,54.08,54.32,15449.0,54.22,54.35,54.08,54.32,15449.0
2017-12-22 10:20:00,54.35,54.35,54.17,54.24,26350.0,54.35,54.35,54.17,54.24,26350.0
2017-12-22 10:30:00,54.24,54.25,54.14,54.17,34462.0,54.24,54.25,54.14,54.17,34462.0
2017-12-22 10:40:00,54.17,54.18,53.95,54.04,21637.0,54.17,54.18,53.95,54.04,21637.0
2017-12-22 10:50:00,54.04,54.04,53.87,53.94,22669.0,54.04,54.04,53.87,53.94,22669.0
2017-12-22 11:00:00,53.94,54.05,53.72,53.85,34640.0,53.94,54.05,53.72,53.85,34640.0
2017-12-22 11:10:00,53.86,53.99,53.85,53.89,21555.0,53.86,53.99,53.85,53.89,21555.0
2017-12-22 11:20:00,53.87,53.96,53.84,53.88,19229.0,53.87,53.96,53.84,53.88,19229.0
2017-12-22 11:30:00,53.89,53.92,53.75,53.82,16522.0,53.89,53.92,53.75,53.82,16522.0
2017-12-22 11:40:00,53.81,53.92,53.81,53.9,14757.0,53.81,53.92,53.81,53.9,14757.0
2017-12-22 11:50:00,53.91,53.98,53.85,53.98,18827.0,53.91,53.98,53.85,53.98,18827.0
2017-12-22 12:00:00,53.99,54.01,53.96,53.99,10992.0,53.99,54.01,53.96,53.99,10992.0
2017-12-22 12:10:00,53.99,54.06,53.96,54.03,15995.0,53.99,54.06,53.96,54.03,15995.0
2017-12-22 12:20:00,54.03,54.08,54.01,54.04,12375.0,54.03,54.08,54.01,54.04,12375.0
2017-12-22 12:30:00,54.06,54.09,54.03,54.08,10470.0,54.06,54.09,54.03,54.08,10470.0
2017-12-22 12:40:00,54.08,54.09,54.03,54.05,10557.0,54.08,54.09,54.03,54.05,10557.0
2017-12-22 12:50:00,54.07,54.07,54.0,54.02,13900.0,54.07,54.07,54.0,54.02,13900.0
2017-12-22 13:00:00,54.02,54.07,53.99,54.06,11417.0,54.02,54.07,53.99,54.06,11417.0
2017-12-22 13:10:00,54.07,54.09,54.0,54.02,11960.0,54.07,54.09,54.0,54.02,11960.0
2017-12-22 13:20:00,54.04,54.08,54.03,54.07,10319.0,54.04,54.08,54.03,54.07,10319.0
2017-12-22 13:30:00,54.06,54.14,54.04,54.11,12529.0,54.06,54.14,54.04,54.11,12529.0
2017-12-22 13:40:00,54.11,54.19,54.05,54.14,16022.0,54.11,54.19,54.05,54.14,16022.0
2017-12-22 13:50:00,54.13,54.19,54.09,54.12,14611.0,54.13,54.19,54.09,54.12,14611.0
2017-12-22 14:00:00,54.12,54.15,54.06,54.09,15042.0,54.12,54.15,54.06,54.09,15042.0
2017-12-22 14:10:00,54.08,54.14,54.05,54.12,16900.0,54.08,54.14,54.05,54.12,16900.0
2017-12-22 14:20:00,54.12,54.17,54.09,54.13,19018.0,54.12,54.17,54.09,54.13,19018.0
2017-12-22 14:30:00,54.14,54.17,54.08,54.13,15618.0,54.14,54.17,54.08,54.13,15618.0
2017-12-22 14:40:00,54.13,54.15,54.11,54.14,10632.0,54.13,54.15,54.11,54.14,10632.0
2017-12-22 14:50:00,54.15,54.17,54.11,54.12,14011.0,54.15,54.17,54.11,54.12,14011.0
2017-12-22 15:00:00,54.13,54.15,54.07,54.11,17298.0,54.13,54.15,54.07,54.11,17298.0
2017-12-22 15:10:00,54.11,54.14,54.07,54.08,14542.0,54.11,54.14,54.07,54.08,14542.0
2017-12-22 15:20:00,54.08,54.08,53.99,54.06,28580.0,54.08,54.08,53.99,54.06,28580.0
2017-12-22 15:30:00,54.05,54.17,54.04,54.13,32810.0,54.05,54.17,54.04,54.13,32810.0
2017-12-22 15:40:00,54.14,54.15,54.09,54.1,34137.0,54.14,54.15,54.09,54.1,34137.0
2017-12-22 15:50:00,54.1,54.1,54.01,54.03,116736.0,54.1,54.1,54.01,54.03,116736.0
2017-12-26 09:30:00,53.93,54.25,53.84,54.14,16600.0,53.93,54.25,53.84,54.14,16600.0
2017-12-26 09:40:00,54.21,54.22,54.01,54.1,6145.0,54.21,54.22,54.01,54.1,6145.0
2017-12-26 09:50:00,54.07,54.07,53.93,54.0,2973.0,54.07,54.07,53.93,54.0,2973.0
2017-12-26 10:00:00,53.98,54.01,53.9,53.92,8980.0,53.98,54.01,53.9,53.92,8980.0
2017-12-26 10:10:00,53.86,53.92,53.76,53.92,8222.0,53.86,53.92,53.76,53.92,8222.0
2017-12-26 10:20:00,53.9,53.95,53.85,53.85,4960.0,53.9,53.95,53.85,53.85,4960.0
2017-12-26 10:30:00,53.85,53.87,53.75,53.79,15329.0,53.85,53.87,53.75,53.79,15329.0
2017-12-26 10:40:00,53.79,53.84,53.7,53.76,12580.0,53.79,53.84,53.7,53.76,12580.0
2017-12-26 10:50:00,53.75,53.77,53.67,53.69,6850.0,53.75,53.77,53.67,53.69,6850.0
2017-12-26 11:00:00,53.72,53.89,53.72,53.82,9722.0,53.72,53.89,53.72,53.82,9722.0
2017-12-26 11:10:00,53.83,53.89,53.82,53.88,3800.0,53.83,53.89,53.82,53.88,3800.0
2017-12-26 11:20:00,53.88,53.93,53.81,53.93,6103.0,53.88,53.93,53.81,53.93,6103.0
2017-12-26 11:30:00,53.92,53.96,53.86,53.96,3724.0,53.92,53.96,53.86,53.96,3724.0
2017-12-26 11:40:00,53.96,53.97,53.88,53.9,5028.0,53.96,53.97,53.88,53.9,5028.0
2017-12-26 11:50:00,53.87,53.96,53.83,53.93,9579.0,53.87,53.96,53.83,53.93,9579.0
2017-12-26 12:00:00,53.91,54.01,53.88,54.01,6546.0,53.91,54.01,53.88,54.01,6546.0
2017-12-26 12:10:00,53.99,54.03,53.88,53.88,12858.0,53.99,54.03,53.88,53.88,12858.0
2017-12-26 12:20:00,53.92,53.97,53.92,53.96,4076.0,53.92,53.97,53.92,53.96,4076.0
2017-12-26 12:30:00,53.97,53.98,53.94,53.95,2400.0,53.97,53.98,53.94,53.95,2400.0
2017-12-26 12:40:00,53.97,54.02,53.95,54.0,7207.0,53.97,54.02,53.95,54.0,7207.0
2017-12-26 12:50:00,53.94,53.97,53.9,53.95,4755.0,53.94,53.97,53.9,53.95,4755.0
2017-12-26 13:00:00,53.98,54.02,53.94,53.95,7788.0,53.98,54.02,53.94,53.95,7788.0
2017-12-26 13:10:00,53.98,54.0,53.85,53.86,7783.0,53.98,54.0,53.85,53.86,7783.0
2017-12-26 13:20:00,53.82,53.92,53.82,53.89,6974.0,53.82,53.92,53.82,53.89,6974.0
2017-12-26 13:30:00,53.91,53.94,53.9,53.92,2661.0,53.91,53.94,53.9,53.92,2661.0
2017-12-26 13:40:00,53.92,53.92,53.88,53.9,3800.0,53.92,53.92,53.88,53.9,3800.0
2017-12-26 13:50:00,53.87,53.88,53.8,53.82,5230.0,53.87,53.88,53.8,53.82,5230.0
2017-12-26 14:00:00,53.82,53.86,53.81,53.83,3578.0,53.82,53.86,53.81,53.83,3578.0
2017-12-26 14:10:00,53.83,53.83,53.76,53.76,9647.0,53.83,53.83,53.76,53.76,9647.0
2017-12-26 14:20:00,53.76,53.79,53.75,53.75,4265.0,53.76,53.79,53.75,53.75,4265.0
2017-12-26 14:30:00,53.75,53.75,53.71,53.75,5987.0,53.75,53.75,53.71,53.75,5987.0
2017-12-26 14:40:00,53.76,53.78,53.71,53.74,3247.0,53.76,53.78,53.71,53.74,3247.0
2017-12-26 14:50:00,53.72,53.75,53.71,53.73,6195.0,53.72,53.75,53.71,53.73,6195.0
2017-12-26 15:00:00,53.72,53.77,53.71,53.74,6991.0,53.72,53.77,53.71,53.74,6991.0
2017-12-26 15:10:00,53.73,53.77,53.72,53.72,4806.0,53.73,53.77,53.72,53.72,4806.0
2017-12-26 15:20:00,53.73,53.75,53.71,53.75,3595.0,53.73,53.75,53.71,53.75,3595.0
2017-12-26 15:30:00,53.75,53.78,53.73,53.75,14592.0,53.75,53.78,53.73,53.75,14592.0
2017-12-26 15:40:00,53.76,53.81,53.75,53.8,26215.0,53.76,53.81,53.75,53.8,26215.0
2017-12-26 15:50:00,53.82,53.83,53.65,53.71,130904.0,53.82,53.83,53.65,53.71,130904.0
2017-12-27 09:30:00,53.95,53.96,53.7,53.91,26816.0,53.95,53.96,53.7,53.91,26816.0
2017-12-27 09:40:00,53.94,54.0,53.87,54.0,13416.0,53.94,54.0,53.87,54.0,13416.0
2017-12-27 09:50:00,54.0,54.19,54.0,54.08,8033.0,54.0,54.19,54.0,54.08,8033.0
2017-12-27 10:00:00,54.08,54.19,53.98,53.98,13392.0,54.08,54.19,53.98,53.98,13392.0
2017-12-27 10:10:00,53.99,53.99,53.86,53.99,12027.0,53.99,53.99,53.86,53.99,12027.0
2017-12-27 10:20:00,54.01,54.01,53.92,53.95,10606.0,54.01,54.01,53.92,53.95,10606.0
2017-12-27 10:30:00,53.94,54.1,53.91,54.07,9882.0,53.94,54.1,53.91,54.07,9882.0
2017-12-27 10:40:00,54.07,54.14,54.05,54.08,11178.0,54.07,54.14,54.05,54.08,11178.0
2017-12-27 10:50:00,54.08,54.13,54.04,54.08,33169.0,54.08,54.13,54.04,54.08,33169.0
2017-12-27 11:00:00,54.08,54.1,53.97,54.01,16803.0,54.08,54.1,53.97,54.01,16803.0
2017-12-27 11:10:00,54.0,54.0,53.9,53.91,10272.0,54.0,54.0,53.9,53.91,10272.0
2017-12-27 11:20:00,53.91,53.92,53.84,53.84,6259.0,53.91,53.92,53.84,53.84,6259.0
2017-12-27 11:30:00,53.82,54.03,53.81,54.01,8436.0,53.82,54.03,53.81,54.01,8436.0
2017-12-27 11:40:00,54.02,54.03,53.93,53.98,6729.0,54.02,54.03,53.93,53.98,6729.0
2017-12-27 11:50:00,53.99,54.03,53.97,53.98,8400.0,53.99,54.03,53.97,53.98,8400.0
2017-12-27 12:00:00,53.97,54.0,53.93,53.95,10191.0,53.97,54.0,53.93,53.95,10191.0
2017-12-27 12:10:00,54.0,54.0,53.85,53.87,8379.0,54.0,54.0,53.85,53.87,8379.0
2017-12-27 12:20:00,53.87,53.95,53.87,53.89,7994.0,53.87,53.95,53.87,53.89,7994.0
2017-12-27 12:30:00,53.88,53.92,53.86,53.91,11009.0,53.88,53.92,53.86,53.91,11009.0
2017-12-27 12:40:00,53.91,53.99,53.89,53.89,15985.0,53.91,53.99,53.89,53.89,15985.0
2017-12-27 12:50:00,53.9,53.94,53.88,53.89,11297.0,53.9,53.94,53.88,53.89,11297.0
2017-12-27 13:00:00,53.9,53.92,53.89,53.9,12263.0,53.9,53.92,53.89,53.9,12263.0
2017-12-27 13:10:00,53.91,53.92,53.85,53.86,5088.0,53.91,53.92,53.85,53.86,5088.0
2017-12-27 13:20:00,53.86,53.87,53.79,53.81,9726.0,53.86,53.87,53.79,53.81,9726.0
2017-12-27 13:30:00,53.83,53.84,53.76,53.83,7107.0,53.83,53.84,53.76,53.83,7107.0
2017-12-27 13:40:00,53.83,53.83,53.77,53.78,6195.0,53.83,53.83,53.77,53.78,6195.0
2017-12-27 13:50:00,53.8,53.83,53.77,53.8,6719.0,53.8,53.83,53.77,53.8,6719.0
2017-12-27 14:00:00,53.82,53.84,53.8,53.8,10122.0,53.82,53.84,53.8,53.8,10122.0
2017-12-27 14:10:00,53.8,53.82,53.74,53.8,12331.0,53.8,53.82,53.74,53.8,12331.0
2017-12-27 14:20:00,53.78,53.85,53.75,53.79,8580.0,53.78,53.85,53.75,53.79,8580.0
2017-12-27 14:30:00,53.8,53.82,53.75,53.76,7765.0,53.8,53.82,53.75,53.76,7765.0
2017-12-27 14:40:00,53.77,53.78,53.74,53.75,6294.0,53.77,53.78,53.74,53.75,6294.0
2017-12-27 14:50:00,53.74,53.81,53.74,53.77,8031.0,53.74,53.81,53.74,53.77,8031.0
2017-12-27 15:00:00,53.79,53.82,53.76,53.82,11901.0,53.79,53.82,53.76,53.82,11901.0
2017-12-27 15:10:00,53.82,53.84,53.78,53.81,14698.0,53.82,53.84,53.78,53.81,14698.0
2017-12-27 15:20:00,53.81,53.85,53.8,53.8,21088.0,53.81,53.85,53.8,53.8,21088.0
2017-12-27 15:30:00,53.8,53.87,53.8,53.87,46822.0,53.8,53.87,53.8,53.87,46822.0
2017-12-27 15:40:00,53.86,54.0,53.86,53.97,59770.0,53.86,54.0,53.86,53.97,59770.0
2017-12-27 15:50:00,53.98,54.04,53.92,53.99,102233.0,53.98,54.04,53.92,53.99,102233.0
2017-12-28 09:30:00,54.01,54.03,53.66,53.67,38336.0,54.01,54.03,53.66,53.67,38336.0
2017-12-28 09:40:00,53.63,53.95,53.58,53.86,71167.0,53.63,53.95,53.58,53.86,71167.0
2017-12-28 09:50:00,53.86,53.92,53.67,53.72,24766.0,53.86,53.92,53.67,53.72,24766.0
2017-12-28 10:00:00,53.72,53.86,53.68,53.68,25545.0,53.72,53.86,53.68,53.68,25545.0
2017-12-28 10:10:00,53.71,53.75,53.59,53.66,27489.0,53.71,53.75,53.59,53.66,27489.0
2017-12-28 10:20:00,53.66,53.74,53.62,53.66,34212.0,53.66,53.74,53.62,53.66,34212.0
2017-12-28 10:30:00,53.68,53.71,53.58,53.58,29009.0,53.68,53.71,53.58,53.58,29009.0
2017-12-28 10:40:00,53.61,53.67,53.54,53.63,19431.0,53.61,53.67,53.54,53.63,19431.0
2017-12-28 10:50:00,53.64,53.7,53.61,53.66,24552.0,53.64,53.7,53.61,53.66,24552.0
2017-12-28 11:00:00,53.63,53.66,53.58,53.6,19778.0,53.63,53.66,53.58,53.6,19778.0
2017-12-28 11:10:00,53.6,53.66,53.46,53.63,60467.0,53.6,53.66,53.46,53.63,60467.0
2017-12-28 11:20:00,53.63,53.73,53.61,53.71,58885.0,53.63,53.73,53.61,53.71,58885.0
2017-12-28 11:30:00,53.71,53.72,53.59,53.62,9231.0,53.71,53.72,53.59,53.62,9231.0
2017-12-28 11:40:00,53.63,53.63,53.54,53.59,5240.0,53.63,53.63,53.54,53.59,5240.0
2017-12-28 11:50:00,53.59,53.62,53.56,53.57,8610.0,53.59,53.62,53.56,53.57,8610.0
2017-12-28 12:00:00,53.55,53.59,53.54,53.59,2660.0,53.55,53.59,53.54,53.59,2660.0
2017-12-28 12:10:00,53.6,53.61,53.59,53.59,4709.0,53.6,53.61,53.59,53.59,4709.0
2017-12-28 12:20:00,53.58,53.59,53.47,53.49,33060.0,53.58,53.59,53.47,53.49,33060.0
2017-12-28 12:30:00,53.48,53.51,53.47,53.49,5429.0,53.48,53.51,53.47,53.49,5429.0
2017-12-28 12:40:00,53.49,53.49,53.45,53.48,3862.0,53.49,53.49,53.45,53.48,3862.0
2017-12-28 12:50:00,53.48,53.5,53.47,53.5,4395.0,53.48,53.5,53.47,53.5,4395.0
2017-12-28 13:00:00,53.51,53.51,53.46,53.47,6298.0,53.51,53.51,53.46,53.47,6298.0
2017-12-28 13:10:00,53.48,53.49,53.39,53.4,15710.0,53.48,53.49,53.39,53.4,15710.0
2017-12-28 13:20:00,53.4,53.41,53.34,53.37,12417.0,53.4,53.41,53.34,53.37,12417.0
2017-12-28 13:30:00,53.37,53.4,53.37,53.4,4560.0,53.37,53.4,53.37,53.4,4560.0
2017-12-28 13:40:00,53.4,53.42,53.38,53.39,23193.0,53.4,53.42,53.38,53.39,23193.0
2017-12-28 13:50:00,53.38,53.39,53.35,53.38,7712.0,53.38,53.39,53.35,53.38,7712.0
2017-12-28 14:00:00,53.37,53.39,53.36,53.37,9712.0,53.37,53.39,53.36,53.37,9712.0
2017-12-28 14:10:00,53.37,53.42,53.37,53.39,10243.0,53.37,53.42,53.37,53.39,10243.0
2017-12-28 14:20:00,53.39,53.41,53.36,53.36,9992.0,53.39,53.41,53.36,53.36,9992.0
2017-12-28 14:30:00,53.36,53.39,53.35,53.38,6914.0,53.36,53.39,53.35,53.38,6914.0
2017-12-28 14:40:00,53.37,53.39,53.35,53.38,8841.0,53.37,53.39,53.35,53.38,8841.0
2017-12-28 14:50:00,53.39,53.4,53.36,53.37,7057.0,53.39,53.4,53.36,53.37,7057.0
2017-12-28 15:00:00,53.38,53.44,53.38,53.44,18629.0,53.38,53.44,53.38,53.44,18629.0
2017-12-28 15:10:00,53.44,53.45,53.39,53.44,22874.0,53.44,53.45,53.39,53.44,22874.0
2017-12-28 15:20:00,53.44,53.44,53.39,53.43,23408.0,53.44,53.44,53.39,53.43,23408.0
2017-12-28 15:30:00,53.43,53.45,53.41,53.43,49192.0,53.43,53.45,53.41,53.43,49192.0
2017-12-28 15:40:00,53.43,53.57,53.43,53.53,29629.0,53.43,53.57,53.43,53.53,29629.0
2017-12-28 15:50:00,53.54,53.68,53.54,53.61,85994.0,53.54,53.68,53.54,53.61,85994.0
2017-12-29 09:30:00,53.45,53.96,53.45,53.83,23262.0,53.45,53.96,53.45,53.83,23262.0
2017-12-29 09:40:00,53.81,53.9,53.77,53.82,35399.0,53.81,53.9,53.77,53.82,35399.0
2017-12-29 09:50:00,53.81,53.81,53.72,53.76,9210.0,53.81,53.81,53.72,53.76,9210.0
2017-12-29 10:00:00,53.77,53.77,53.68,53.7,24590.0,53.77,53.77,53.68,53.7,24590.0
2017-12-29 10:10:00,53.73,53.77,53.66,53.74,14159.0,53.73,53.77,53.66,53.74,14159.0
2017-12-29 10:20:00,53.74,53.78,53.69,53.74,30231.0,53.74,53.78,53.69,53.74,30231.0
2017-12-29 10:30:00,53.73,53.73,53.65,53.65,13087.0,53.73,53.73,53.65,53.65,13087.0
2017-12-29 10:40:00,53.66,53.74,53.63,53.69,13482.0,53.66,53.74,53.63,53.69,13482.0
2017-12-29 10:50:00,53.7,53.73,53.64,53.69,20562.0,53.7,53.73,53.64,53.69,20562.0
2017-12-29 11:00:00,53.7,53.71,53.62,53.66,7212.0,53.7,53.71,53.62,53.66,7212.0
2017-12-29 11:10:00,53.67,53.74,53.64,53.71,18290.0,53.67,53.74,53.64,53.71,18290.0
2017-12-29 11:20:00,53.71,53.72,53.69,53.69,8297.0,53.71,53.72,53.69,53.69,8297.0
2017-12-29 11:30:00,53.7,53.74,53.59,53.61,18099.0,53.7,53.74,53.59,53.61,18099.0
2017-12-29 11:40:00,53.64,53.69,53.62,53.68,3955.0,53.64,53.69,53.62,53.68,3955.0
2017-12-29 11:50:00,53.68,53.71,53.67,53.69,12120.0,53.68,53.71,53.67,53.69,12120.0
2017-12-29 12:00:00,53.68,53.71,53.66,53.71,6030.0,53.68,53.71,53.66,53.71,6030.0
2017-12-29 12:10:00,53.72,53.73,53.66,53.66,8501.0,53.72,53.73,53.66,53.66,8501.0
2017-12-29 12:20:00,53.67,53.69,53.63,53.63,4396.0,53.67,53.69,53.63,53.63,4396.0
2017-12-29 12:30:00,53.65,53.72,53.65,53.67,9246.0,53.65,53.72,53.65,53.67,9246.0
2017-12-29 12:40:00,53.67,53.7,53.65,53.66,5591.0,53.67,53.7,53.65,53.66,5591.0
2017-12-29 12:50:00,53.68,53.68,53.64,53.66,4230.0,53.68,53.68,53.64,53.66,4230.0
2017-12-29 13:00:00,53.66,53.66,53.62,53.63,8411.0,53.66,53.66,53.62,53.63,8411.0
2017-12-29 13:10:00,53.64,53.65,53.61,53.62,9110.0,53.64,53.65,53.61,53.62,9110.0
2017-12-29 13:20:00,53.63,53.67,53.59,53.67,9739.0,53.63,53.67,53.59,53.67,9739.0
2017-12-29 13:30:00,53.66,53.67,53.58,53.63,10252.0,53.66,53.67,53.58,53.63,10252.0
2017-12-29 13:40:00,53.62,53.64,53.61,53.64,932.0,53.62,53.64,53.61,53.64,932.0
2017-12-29 13:50:00,53.64,53.64,53.55,53.56,11726.0,53.64,53.64,53.55,53.56,11726.0
2017-12-29 14:00:00,53.59,53.65,53.59,53.62,6087.0,53.59,53.65,53.59,53.62,6087.0
2017-12-29 14:10:00,53.61,53.65,53.55,53.56,15082.0,53.61,53.65,53.55,53.56,15082.0
2017-12-29 14:20:00,53.56,53.58,53.53,53.58,5643.0,53.56,53.58,53.53,53.58,5643.0
2017-12-29 14:30:00,53.57,53.58,53.56,53.57,4656.0,53.57,53.58,53.56,53.57,4656.0
2017-12-29 14:40:00,53.57,53.64,53.57,53.64,5778.0,53.57,53.64,53.57,53.64,5778.0
2017-12-29 14:50:00,53.63,53.64,53.6,53.62,8247.0,53.63,53.64,53.6,53.62,8247.0
2017-12-29 15:00:00,53.62,53.62,53.54,53.54,15096.0,53.62,53.62,53.54,53.54,15096.0
2017-12-29 15:10:00,53.55,53.58,53.52,53.54,7636.0,53.55,53.58,53.52,53.54,7636.0
2017-12-29 15:20:00,53.55,53.61,53.53,53.57,24210.0,53.55,53.61,53.53,53.57,24210.0
2017-12-29 15:30:00,53.57,53.57,53.38,53.39,20573.0,53.57,53.57,53.38,53.39,20573.0
2017-12-29 15:40:00,53.39,53.42,53.37,53.41,32549.0,53.39,53.42,53.37,53.41,32549.0
2017-12-29 15:50:00,53.4,53.41,53.23,53.25,128211.0,53.4,53.41,53.23,53.25,128211.0
2018-01-02 09:30:00,53.76,54.0,53.57,53.95,32162.0,53.76,54.0,53.57,53.95,32162.0
2018-01-02 09:40:00,53.99,54.03,53.72,53.72,22201.0,53.99,54.03,53.72,53.72,22201.0
2018-01-02 09:50:00,53.69,54.0,53.69,53.96,19826.0,53.69,54.0,53.69,53.96,19826.0
2018-01-02 10:00:00,53.98,54.22,53.98,54.03,35094.0,53.98,54.22,53.98,54.03,35094.0
2018-01-02 10:10:00,54.02,54.25,54.0,54.22,34662.0,54.02,54.25,54.0,54.22,34662.0
2018-01-02 10:20:00,54.22,54.24,54.1,54.21,23432.0,54.22,54.24,54.1,54.21,23432.0
2018-01-02 10:30:00,54.22,54.33,54.18,54.29,39882.0,54.22,54.33,54.18,54.29,39882.0
2018-01-02 10:40:00,54.29,54.34,54.22,54.31,16583.0,54.29,54.34,54.22,54.31,16583.0
2018-01-02 10:50:00,54.3,54.43,54.29,54.41,16778.0,54.3,54.43,54.29,54.41,16778.0
2018-01-02 11:00:00,54.41,54.43,54.33,54.38,17360.0,54.41,54.43,54.33,54.38,17360.0
2018-01-02 11:10:00,54.36,54.38,54.21,54.27,17166.0,54.36,54.38,54.21,54.27,17166.0
2018-01-02 11:20:00,54.26,54.32,54.24,54.32,13617.0,54.26,54.32,54.24,54.32,13617.0
2018-01-02 11:30:00,54.31,54.31,54.15,54.15,24581.0,54.31,54.31,54.15,54.15,24581.0
2018-01-02 11:40:00,54.13,54.21,54.12,54.13,15962.0,54.13,54.21,54.12,54.13,15962.0
2018-01-02 11:50:00,54.12,54.24,54.11,54.23,15278.0,54.12,54.24,54.11,54.23,15278.0
2018-01-02 12:00:00,54.23,54.32,54.23,54.29,17820.0,54.23,54.32,54.23,54.29,17820.0
2018-01-02 12:10:00,54.29,54.37,54.26,54.36,21019.0,54.29,54.37,54.26,54.36,21019.0
2018-01-02 12:20:00,54.38,54.4,54.26,54.29,16587.0,54.38,54.4,54.26,54.29,16587.0
2018-01-02 12:30:00,54.29,54.29,54.22,54.27,26976.0,54.29,54.29,54.22,54.27,26976.0
2018-01-02 12:40:00,54.27,54.35,54.22,54.22,29469.0,54.27,54.35,54.22,54.22,29469.0
2018-01-02 12:50:00,54.22,54.41,54.2,54.36,25252.0,54.22,54.41,54.2,54.36,25252.0
2018-01-02 13:00:00,54.37,54.4,54.35,54.38,11600.0,54.37,54.4,54.35,54.38,11600.0
2018-01-02 13:10:00,54.38,54.41,54.34,54.36,13722.0,54.38,54.41,54.34,54.36,13722.0
2018-01-02 13:20:00,54.34,54.45,54.33,54.41,17888.0,54.34,54.45,54.33,54.41,17888.0
2018-01-02 13:30:00,54.42,54.45,54.38,54.41,34100.0,54.42,54.45,54.38,54.41,34100.0
2018-01-02 13:40:00,54.4,54.45,54.38,54.41,14810.0,54.4,54.45,54.38,54.41,14810.0
2018-01-02 13:50:00,54.41,54.44,54.37,54.41,14094.0,54.41,54.44,54.37,54.41,14094.0
2018-01-02 14:00:00,54.4,54.53,54.4,54.49,24746.0,54.4,54.53,54.4,54.49,24746.0
2018-01-02 14:10:00,54.49,54.54,54.49,54.51,14832.0,54.49,54.54,54.49,54.51,14832.0
2018-01-02 14:20:00,54.52,54.53,54.48,54.53,16222.0,54.52,54.53,54.48,54.53,16222.0
2018-01-02 14:30:00,54.52,54.61,54.51,54.57,25448.0,54.52,54.61,54.51,54.57,25448.0
2018-01-02 14:40:00,54.57,54.59,54.54,54.54,19317.0,54.57,54.59,54.54,54.54,19317.0
2018-01-02 14:50:00,54.55,54.67,54.54,54.64,30834.0,54.55,54.67,54.54,54.64,30834.0
2018-01-02 15:00:00,54.65,54.68,54.64,54.66,27312.0,54.65,54.68,54.64,54.66,27312.0
2018-01-02 15:10:00,54.66,54.71,54.65,54.7,25788.0,54.66,54.71,54.65,54.7,25788.0
2018-01-02 15:20:00,54.7,54.74,54.68,54.7,41211.0,54.7,54.74,54.68,54.7,41211.0
2018-01-02 15:30:00,54.69,54.7,54.59,54.66,72172.0,54.69,54.7,54.59,54.66,72172.0
2018-01-02 15:40:00,54.66,54.84,54.65,54.83,98693.0,54.66,54.84,54.65,54.83,98693.0
2018-01-02 15:50:00,54.83,54.97,54.83,54.95,243504.0,54.83,54.97,54.83,54.95,243504.0
2018-01-03 09:30:00,54.95,55.4,54.95,55.4,24015.0,54.95,55.4,54.95,55.4,24015.0
2018-01-03 09:40:00,55.4,55.44,55.27,55.39,23859.0,55.4,55.44,55.27,55.39,23859.0
2018-01-03 09:50:00,55.44,55.62,55.31,55.55,35388.0,55.44,55.62,55.31,55.55,35388.0
2018-01-03 10:00:00,55.55,55.61,55.38,55.39,39267.0,55.55,55.61,55.38,55.39,39267.0
2018-01-03 10:10:00,55.38,55.39,55.25,55.27,19753.0,55.38,55.39,55.25,55.27,19753.0
2018-01-03 10:20:00,55.25,55.31,55.17,55.31,13935.0,55.25,55.31,55.17,55.31,13935.0
2018-01-03 10:30:00,55.32,55.39,55.23,55.29,14842.0,55.32,55.39,55.23,55.29,14842.0
2018-01-03 10:40:00,55.3,55.39,55.2,55.28,17660.0,55.3,55.39,55.2,55.28,17660.0
2018-01-03 10:50:00,55.26,55.34,55.18,55.19,17937.0,55.26,55.34,55.18,55.19,17937.0
2018-01-03 11:00:00,55.18,55.25,55.14,55.25,15530.0,55.18,55.25,55.14,55.25,15530.0
2018-01-03 11:10:00,55.26,55.28,55.17,55.2,12076.0,55.26,55.28,55.17,55.2,12076.0
2018-01-03 11:20:00,55.2,55.25,55.19,55.2,14440.0,55.2,55.25,55.19,55.2,14440.0
2018-01-03 11:30:00,55.19,55.25,55.07,55.11,45805.0,55.19,55.25,55.07,55.11,45805.0
2018-01-03 11:40:00,55.1,55.11,54.89,54.93,42715.0,55.1,55.11,54.89,54.93,42715.0
2018-01-03 11:50:00,54.92,54.96,54.72,54.8,34997.0,54.92,54.96,54.72,54.8,34997.0
2018-01-03 12:00:00,54.79,54.95,54.78,54.92,41267.0,54.79,54.95,54.78,54.92,41267.0
2018-01-03 12:10:00,54.91,54.94,54.8,54.84,30855.0,54.91,54.94,54.8,54.84,30855.0
2018-01-03 12:20:00,54.85,54.96,54.81,54.95,18198.0,54.85,54.96,54.81,54.95,18198.0
2018-01-03 12:30:00,54.96,54.99,54.93,54.93,6860.0,54.96,54.99,54.93,54.93,6860.0
2018-01-03 12:40:00,54.94,55.04,54.94,55.02,7065.0,54.94,55.04,54.94,55.02,7065.0
2018-01-03 12:50:00,55.02,55.07,55.0,55.01,10060.0,55.02,55.07,55.0,55.01,10060.0
2018-01-03 13:00:00,54.99,55.0,54.88,54.91,9437.0,54.99,55.0,54.88,54.91,9437.0
2018-01-03 13:10:00,54.93,54.97,54.91,54.93,9433.0,54.93,54.97,54.91,54.93,9433.0
2018-01-03 13:20:00,54.92,54.93,54.88,54.92,19218.0,54.92,54.93,54.88,54.92,19218.0
2018-01-03 13:30:00,54.9,54.92,54.83,54.83,33813.0,54.9,54.92,54.83,54.83,33813.0
2018-01-03 13:40:00,54.79,54.82,54.65,54.71,14575.0,54.79,54.82,54.65,54.71,14575.0
2018-01-03 13:50:00,54.72,54.75,54.7,54.74,23479.0,54.72,54.75,54.7,54.74,23479.0
2018-01-03 14:00:00,54.75,54.95,54.75,54.93,14800.0,54.75,54.95,54.75,54.93,14800.0
2018-01-03 14:10:00,54.95,55.02,54.93,55.0,30620.0,54.95,55.02,54.93,55.0,30620.0
2018-01-03 14:20:00,55.01,55.02,54.97,54.98,37063.0,55.01,55.02,54.97,54.98,37063.0
2018-01-03 14:30:00,55.0,55.04,54.95,55.04,21405.0,55.0,55.04,54.95,55.04,21405.0
2018-01-03 14:40:00,55.05,55.15,55.05,55.12,13947.0,55.05,55.15,55.05,55.12,13947.0
2018-01-03 14:50:00,55.13,55.13,55.0,55.01,23056.0,55.13,55.13,55.0,55.01,23056.0
2018-01-03 15:00:00,55.02,55.05,54.99,55.03,14384.0,55.02,55.05,54.99,55.03,14384.0
2018-01-03 15:10:00,55.03,55.28,55.03,55.28,24718.0,55.03,55.28,55.03,55.28,24718.0
2018-01-03 15:20:00,55.27,55.27,55.19,55.22,17885.0,55.27,55.27,55.19,55.22,17885.0
2018-01-03 15:30:00,55.21,55.28,55.17,55.2,34969.0,55.21,55.28,55.17,55.2,34969.0
2018-01-03 15:40:00,55.21,55.45,55.21,55.42,104218.0,55.21,55.45,55.21,55.42,104218.0
2018-01-03 15:50:00,55.42,55.5,55.36,55.37,154942.0,55.42,55.5,55.36,55.37,154942.0
2018-01-04 09:30:00,55.35,55.78,55.35,55.66,24053.0,55.35,55.78,55.35,55.66,24053.0
2018-01-04 09:40:00,55.72,55.76,55.25,55.39,20213.0,55.72,55.76,55.25,55.39,20213.0
2018-01-04 09:50:00,55.34,55.41,55.32,55.36,10196.0,55.34,55.41,55.32,55.36,10196.0
2018-01-04 10:00:00,55.35,55.39,55.2,55.25,12987.0,55.35,55.39,55.2,55.25,12987.0
2018-01-04 10:10:00,55.22,55.26,55.12,55.14,12444.0,55.22,55.26,55.12,55.14,12444.0
2018-01-04 10:20:00,55.13,55.2,55.12,55.19,26465.0,55.13,55.2,55.12,55.19,26465.0
2018-01-04 10:30:00,55.16,55.28,55.15,55.27,11783.0,55.16,55.28,55.15,55.27,11783.0
2018-01-04 10:40:00,55.28,55.28,55.18,55.21,17215.0,55.28,55.28,55.18,55.21,17215.0
2018-01-04 10:50:00,55.19,55.19,55.1,55.16,19414.0,55.19,55.19,55.1,55.16,19414.0
2018-01-04 11:00:00,55.16,55.2,55.09,55.13,7713.0,55.16,55.2,55.09,55.13,7713.0
2018-01-04 11:10:00,55.15,55.17,55.07,55.09,9877.0,55.15,55.17,55.07,55.09,9877.0
2018-01-04 11:20:00,55.08,55.16,55.05,55.09,11935.0,55.08,55.16,55.05,55.09,11935.0
2018-01-04 11:30:00,55.1,55.11,55.0,55.0,27827.0,55.1,55.11,55.0,55.0,27827.0
2018-01-04 11:40:00,54.98,55.0,54.72,54.84,69565.0,54.98,55.0,54.72,54.84,69565.0
2018-01-04 11:50:00,54.83,54.83,54.75,54.82,12317.0,54.83,54.83,54.75,54.82,12317.0
2018-01-04 12:00:00,54.82,55.06,54.8,55.05,33318.0,54.82,55.06,54.8,55.05,33318.0
2018-01-04 12:10:00,55.07,55.08,54.94,54.95,11159.0,55.07,55.08,54.94,54.95,11159.0
2018-01-04 12:20:00,54.96,54.98,54.93,54.95,16183.0,54.96,54.98,54.93,54.95,16183.0
2018-01-04 12:30:00,54.95,54.96,54.9,54.91,12758.0,54.95,54.96,54.9,54.91,12758.0
2018-01-04 12:40:00,54.91,54.93,54.88,54.88,20846.0,54.91,54.93,54.88,54.88,20846.0
2018-01-04 12:50:00,54.89,54.9,54.84,54.86,12215.0,54.89,54.9,54.84,54.86,12215.0
2018-01-04 13:00:00,54.86,54.89,54.83,54.83,17118.0,54.86,54.89,54.83,54.83,17118.0
2018-01-04 13:10:00,54.84,54.9,54.81,54.87,24722.0,54.84,54.9,54.81,54.87,24722.0
2018-01-04 13:20:00,54.88,54.89,54.84,54.87,15359.0,54.88,54.89,54.84,54.87,15359.0
2018-01-04 13:30:00,54.85,54.88,54.8,54.82,22268.0,54.85,54.88,54.8,54.82,22268.0
2018-01-04 13:40:00,54.81,54.87,54.76,54.85,28521.0,54.81,54.87,54.76,54.85,28521.0
2018-01-04 13:50:00,54.85,54.86,54.82,54.85,46178.0,54.85,54.86,54.82,54.85,46178.0
2018-01-04 14:00:00,54.85,54.86,54.81,54.85,20294.0,54.85,54.86,54.81,54.85,20294.0
2018-01-04 14:10:00,54.85,54.86,54.8,54.85,29125.0,54.85,54.86,54.8,54.85,29125.0
2018-01-04 14:20:00,54.85,54.87,54.8,54.81,16706.0,54.85,54.87,54.8,54.81,16706.0
2018-01-04 14:30:00,54.83,54.84,54.8,54.84,16707.0,54.83,54.84,54.8,54.84,16707.0
2018-01-04 14:40:00,54.84,54.84,54.8,54.81,25291.0,54.84,54.84,54.8,54.81,25291.0
2018-01-04 14:50:00,54.8,54.81,54.73,54.75,39575.0,54.8,54.81,54.73,54.75,39575.0
2018-01-04 15:00:00,54.74,54.75,54.7,54.7,28549.0,54.74,54.75,54.7,54.7,28549.0
2018-01-04 15:10:00,54.71,54.72,54.68,54.7,28242.0,54.71,54.72,54.68,54.7,28242.0
2018-01-04 15:20:00,54.71,54.76,54.69,54.73,44062.0,54.71,54.76,54.69,54.73,44062.0
2018-01-04 15:30:00,54.73,54.76,54.72,54.74,41655.0,54.73,54.76,54.72,54.74,41655.0
2018-01-04 15:40:00,54.74,54.75,54.66,54.72,54366.0,54.74,54.75,54.66,54.72,54366.0
2018-01-04 15:50:00,54.71,54.78,54.69,54.7,204627.0,54.71,54.78,54.69,54.7,204627.0
2018-01-05 09:30:00,55.11,55.11,54.63,54.71,23805.0,55.11,55.11,54.63,54.71,23805.0
2018-01-05 09:40:00,54.71,54.78,54.61,54.62,13396.0,54.71,54.78,54.61,54.62,13396.0
2018-01-05 09:50:00,54.61,54.62,54.47,54.47,18183.0,54.61,54.62,54.47,54.47,18183.0
2018-01-05 10:00:00,54.47,54.5,54.23,54.23,35070.0,54.47,54.5,54.23,54.23,35070.0
2018-01-05 10:10:00,54.23,54.4,54.22,54.33,21005.0,54.23,54.4,54.22,54.33,21005.0
2018-01-05 10:20:00,54.3,54.36,54.22,54.36,26587.0,54.3,54.36,54.22,54.36,26587.0
2018-01-05 10:30:00,54.35,54.39,54.27,54.32,13665.0,54.35,54.39,54.27,54.32,13665.0
2018-01-05 10:40:00,54.31,54.55,54.31,54.53,35741.0,54.31,54.55,54.31,54.53,35741.0
2018-01-05 10:50:00,54.5,54.65,54.5,54.64,22162.0,54.5,54.65,54.5,54.64,22162.0
2018-01-05 11:00:00,54.63,54.64,54.53,54.56,13666.0,54.63,54.64,54.53,54.56,13666.0
2018-01-05 11:10:00,54.57,54.77,54.57,54.76,18024.0,54.57,54.77,54.57,54.76,18024.0
2018-01-05 11:20:00,54.78,54.79,54.68,54.69,65978.0,54.78,54.79,54.68,54.69,65978.0
2018-01-05 11:30:00,54.7,54.7,54.55,54.57,11867.0,54.7,54.7,54.55,54.57,11867.0
2018-01-05 11:40:00,54.57,54.68,54.54,54.66,12929.0,54.57,54.68,54.54,54.66,12929.0
2018-01-05 11:50:00,54.66,54.73,54.63,54.7,17800.0,54.66,54.73,54.63,54.7,17800.0
2018-01-05 12:00:00,54.68,54.7,54.61,54.64,9532.0,54.68,54.7,54.61,54.64,9532.0
2018-01-05 12:10:00,54.62,54.67,54.62,54.66,6005.0,54.62,54.67,54.62,54.66,6005.0
2018-01-05 12:20:00,54.66,54.74,54.62,54.65,9156.0,54.66,54.74,54.62,54.65,9156.0
2018-01-05 12:30:00,54.65,54.65,54.56,54.57,23650.0,54.65,54.65,54.56,54.57,23650.0
2018-01-05 12:40:00,54.57,54.65,54.57,54.65,10318.0,54.57,54.65,54.57,54.65,10318.0
2018-01-05 12:50:00,54.65,54.69,54.64,54.69,2920.0,54.65,54.69,54.64,54.69,2920.0
2018-01-05 13:00:00,54.69,54.71,54.67,54.68,8884.0,54.69,54.71,54.67,54.68,8884.0
2018-01-05 13:10:00,54.7,54.73,54.66,54.71,12263.0,54.7,54.73,54.66,54.71,12263.0
2018-01-05 13:20:00,54.71,54.93,54.7,54.84,42836.0,54.71,54.93,54.7,54.84,42836.0
2018-01-05 13:30:00,54.84,54.94,54.79,54.86,18856.0,54.84,54.94,54.79,54.86,18856.0
2018-01-05 13:40:00,54.85,54.94,54.82,54.85,21608.0,54.85,54.94,54.82,54.85,21608.0
2018-01-05 13:50:00,54.86,54.89,54.81,54.82,16181.0,54.86,54.89,54.81,54.82,16181.0
2018-01-05 14:00:00,54.82,54.85,54.75,54.85,47397.0,54.82,54.85,54.75,54.85,47397.0
2018-01-05 14:10:00,54.84,54.88,54.82,54.85,36073.0,54.84,54.88,54.82,54.85,36073.0
2018-01-05 14:20:00,54.83,54.85,54.77,54.81,12834.0,54.83,54.85,54.77,54.81,12834.0
2018-01-05 14:30:00,54.82,54.84,54.76,54.8,12301.0,54.82,54.84,54.76,54.8,12301.0
2018-01-05 14:40:00,54.8,54.8,54.75,54.78,18604.0,54.8,54.8,54.75,54.78,18604.0
2018-01-05 14:50:00,54.79,54.8,54.72,54.73,9220.0,54.79,54.8,54.72,54.73,9220.0
2018-01-05 15:00:00,54.73,54.8,54.71,54.78,13626.0,54.73,54.8,54.71,54.78,13626.0
2018-01-05 15:10:00,54.79,54.79,54.74,54.76,14007.0,54.79,54.79,54.74,54.76,14007.0
2018-01-05 15:20:00,54.77,54.78,54.74,54.76,19236.0,54.77,54.78,54.74,54.76,19236.0
2018-01-05 15:30:00,54.76,54.79,54.74,54.78,25615.0,54.76,54.79,54.74,54.78,25615.0
2018-01-05 15:40:00,54.78,54.9,54.78,54.9,56818.0,54.78,54.9,54.78,54.9,56818.0
2018-01-05 15:50:00,54.9,54.93,54.85,54.86,133685.0,54.9,54.93,54.85,54.86,133685.0
2018-01-08 09:30:00,54.92,54.93,54.57,54.63,14500.0,54.92,54.93,54.57,54.63,14500.0
2018-01-08 09:40:00,54.52,54.59,54.38,54.53,18950.0,54.52,54.59,54.38,54.53,18950.0
2018-01-08 09:50:00,54.54,54.87,54.54,54.87,33322.0,54.54,54.87,54.54,54.87,33322.0
2018-01-08 10:00:00,54.83,54.83,54.64,54.71,16448.0,54.83,54.83,54.64,54.71,16448.0
2018-01-08 10:10:00,54.7,54.77,54.66,54.75,14078.0,54.7,54.77,54.66,54.75,14078.0
2018-01-08 10:20:00,54.77,54.91,54.75,54.84,19709.0,54.77,54.91,54.75,54.84,19709.0
2018-01-08 10:30:00,54.83,54.87,54.74,54.74,16105.0,54.83,54.87,54.74,54.74,16105.0
2018-01-08 10:40:00,54.75,55.0,54.7,54.99,33235.0,54.75,55.0,54.7,54.99,33235.0
2018-01-08 10:50:00,54.96,54.98,54.86,54.87,14936.0,54.96,54.98,54.86,54.87,14936.0
2018-01-08 11:00:00,54.87,54.87,54.73,54.73,11309.0,54.87,54.87,54.73,54.73,11309.0
2018-01-08 11:10:00,54.75,54.75,54.65,54.65,11947.0,54.75,54.75,54.65,54.65,11947.0
2018-01-08 11:20:00,54.66,54.73,54.66,54.7,19801.0,54.66,54.73,54.66,54.7,19801.0
2018-01-08 11:30:00,54.69,54.73,54.67,54.71,16290.0,54.69,54.73,54.67,54.71,16290.0
2018-01-08 11:40:00,54.7,54.78,54.68,54.72,21089.0,54.7,54.78,54.68,54.72,21089.0
2018-01-08 11:50:00,54.72,54.73,54.68,54.7,9632.0,54.72,54.73,54.68,54.7,9632.0
2018-01-08 12:00:00,54.71,54.77,54.71,54.77,5617.0,54.71,54.77,54.71,54.77,5617.0
2018-01-08 12:10:00,54.75,54.79,54.73,54.78,19387.0,54.75,54.79,54.73,54.78,19387.0
2018-01-08 12:20:00,54.78,54.83,54.77,54.78,8542.0,54.78,54.83,54.77,54.78,8542.0
2018-01-08 12:30:00,54.78,54.86,54.77,54.86,6594.0,54.78,54.86,54.77,54.86,6594.0
2018-01-08 12:40:00,54.84,54.88,54.81,54.87,6371.0,54.84,54.88,54.81,54.87,6371.0
2018-01-08 12:50:00,54.87,54.9,54.85,54.86,28987.0,54.87,54.9,54.85,54.86,28987.0
2018-01-08 13:00:00,54.88,54.89,54.83,54.85,7941.0,54.88,54.89,54.83,54.85,7941.0
2018-01-08 13:10:00,54.83,54.83,54.78,54.78,10627.0,54.83,54.83,54.78,54.78,10627.0
2018-01-08 13:20:00,54.79,54.79,54.76,54.79,7044.0,54.79,54.79,54.76,54.79,7044.0
2018-01-08 13:30:00,54.78,54.79,54.73,54.75,5001.0,54.78,54.79,54.73,54.75,5001.0
2018-01-08 13:40:00,54.77,54.79,54.76,54.76,2100.0,54.77,54.79,54.76,54.76,2100.0
2018-01-08 13:50:00,54.77,54.84,54.75,54.81,13650.0,54.77,54.84,54.75,54.81,13650.0
2018-01-08 14:00:00,54.83,54.85,54.82,54.84,6437.0,54.83,54.85,54.82,54.84,6437.0
2018-01-08 14:10:00,54.84,54.91,54.84,54.91,8927.0,54.84,54.91,54.84,54.91,8927.0
2018-01-08 14:20:00,54.92,54.92,54.79,54.79,18514.0,54.92,54.92,54.79,54.79,18514.0
2018-01-08 14:30:00,54.78,54.79,54.74,54.79,14173.0,54.78,54.79,54.74,54.79,14173.0
2018-01-08 14:40:00,54.79,54.83,54.79,54.81,11976.0,54.79,54.83,54.79,54.81,11976.0
2018-01-08 14:50:00,54.83,54.83,54.77,54.81,25799.0,54.83,54.83,54.77,54.81,25799.0
2018-01-08 15:00:00,54.82,54.82,54.77,54.77,26189.0,54.82,54.82,54.77,54.77,26189.0
2018-01-08 15:10:00,54.79,54.82,54.78,54.78,11126.0,54.79,54.82,54.78,54.78,11126.0
2018-01-08 15:20:00,54.77,54.8,54.75,54.8,16723.0,54.77,54.8,54.75,54.8,16723.0
2018-01-08 15:30:00,54.8,54.81,54.75,54.79,21853.0,54.8,54.81,54.75,54.79,21853.0
2018-01-08 15:40:00,54.78,54.78,54.68,54.71,59701.0,54.78,54.78,54.68,54.71,59701.0
2018-01-08 15:50:00,54.71,54.72,54.64,54.66,134523.0,54.71,54.72,54.64,54.66,134523.0
2018-01-09 09:30:00,54.83,55.29,54.58,54.6,34764.0,54.83,55.29,54.58,54.6,34764.0
2018-01-09 09:40:00,54.7,54.84,54.51,54.66,20992.0,54.7,54.84,54.51,54.66,20992.0
2018-01-09 09:50:00,54.67,54.84,54.56,54.75,11361.0,54.67,54.84,54.56,54.75,11361.0
2018-01-09 10:00:00,54.76,54.86,54.57,54.84,19066.0,54.76,54.86,54.57,54.84,19066.0
2018-01-09 10:10:00,54.86,55.15,54.82,55.1,50407.0,54.86,55.15,54.82,55.1,50407.0
2018-01-09 10:20:00,55.17,55.29,55.11,55.23,38207.0,55.17,55.29,55.11,55.23,38207.0
2018-01-09 10:30:00,55.24,55.27,54.94,54.94,21558.0,55.24,55.27,54.94,54.94,21558.0
2018-01-09 10:40:00,54.98,55.08,54.93,54.93,26367.0,54.98,55.08,54.93,54.93,26367.0
2018-01-09 10:50:00,54.93,54.93,54.73,54.8,21083.0,54.93,54.93,54.73,54.8,21083.0
2018-01-09 11:00:00,54.81,54.91,54.75,54.78,18464.0,54.81,54.91,54.75,54.78,18464.0
2018-01-09 11:10:00,54.79,54.93,54.74,54.92,21050.0,54.79,54.93,54.74,54.92,21050.0
2018-01-09 11:20:00,54.93,55.0,54.88,55.0,9547.0,54.93,55.0,54.88,55.0,9547.0
2018-01-09 11:30:00,54.97,55.05,54.94,55.05,23011.0,54.97,55.05,54.94,55.05,23011.0
2018-01-09 11:40:00,55.04,55.05,54.97,55.01,7000.0,55.04,55.05,54.97,55.01,7000.0
2018-01-09 11:50:00,55.02,55.04,54.96,55.01,16751.0,55.02,55.04,54.96,55.01,16751.0
2018-01-09 12:00:00,55.0,55.04,54.99,55.01,28101.0,55.0,55.04,54.99,55.01,28101.0
2018-01-09 12:10:00,55.04,55.1,55.02,55.1,20304.0,55.04,55.1,55.02,55.1,20304.0
2018-01-09 12:20:00,55.08,55.09,54.96,55.06,16920.0,55.08,55.09,54.96,55.06,16920.0
2018-01-09 12:30:00,55.08,55.2,55.05,55.19,4231.0,55.08,55.2,55.05,55.19,4231.0
2018-01-09 12:40:00,55.2,55.26,55.17,55.26,9586.0,55.2,55.26,55.17,55.26,9586.0
2018-01-09 12:50:00,55.25,55.29,55.2,55.22,12131.0,55.25,55.29,55.2,55.22,12131.0
2018-01-09 13:00:00,55.2,55.24,55.2,55.21,8446.0,55.2,55.24,55.2,55.21,8446.0
2018-01-09 13:10:00,55.2,55.2,55.06,55.08,18572.0,55.2,55.2,55.06,55.08,18572.0
2018-01-09 13:20:00,55.08,55.1,55.04,55.08,12134.0,55.08,55.1,55.04,55.08,12134.0
2018-01-09 13:30:00,55.08,55.11,55.03,55.04,12672.0,55.08,55.11,55.03,55.04,12672.0
2018-01-09 13:40:00,55.02,55.03,54.97,55.0,24480.0,55.02,55.03,54.97,55.0,24480.0
2018-01-09 13:50:00,55.01,55.02,54.98,55.0,8635.0,55.01,55.02,54.98,55.0,8635.0
2018-01-09 14:00:00,55.0,55.02,54.96,54.97,12596.0,55.0,55.02,54.96,54.97,12596.0
2018-01-09 14:10:00,54.97,54.97,54.84,54.84,12673.0,54.97,54.97,54.84,54.84,12673.0
2018-01-09 14:20:00,54.87,54.87,54.82,54.86,8730.0,54.87,54.87,54.82,54.86,8730.0
2018-01-09 14:30:00,54.86,54.88,54.82,54.88,9439.0,54.86,54.88,54.82,54.88,9439.0
2018-01-09 14:40:00,54.89,54.89,54.87,54.88,6738.0,54.89,54.89,54.87,54.88,6738.0
2018-01-09 14:50:00,54.88,54.9,54.86,54.9,12940.0,54.88,54.9,54.86,54.9,12940.0
2018-01-09 15:00:00,54.91,54.93,54.89,54.93,8932.0,54.91,54.93,54.89,54.93,8932.0
2018-01-09 15:10:00,54.92,54.94,54.89,54.92,9709.0,54.92,54.94,54.89,54.92,9709.0
2018-01-09 15:20:00,54.93,54.93,54.84,54.86,15261.0,54.93,54.93,54.84,54.86,15261.0
2018-01-09 15:30:00,54.86,55.05,54.86,55.0,30747.0,54.86,55.05,54.86,55.0,30747.0
2018-01-09 15:40:00,55.01,55.03,54.92,54.96,36191.0,55.01,55.03,54.92,54.96,36191.0
2018-01-09 15:50:00,54.95,54.98,54.9,54.94,98427.0,54.95,54.98,54.9,54.94,98427.0
2018-01-10 09:30:00,55.0,55.5,54.9,55.48,45536.0,55.0,55.5,54.9,55.48,45536.0
2018-01-10 09:40:00,55.5,55.67,55.34,55.49,66689.0,55.5,55.67,55.34,55.49,66689.0
2018-01-10 09:50:00,55.48,55.73,55.37,55.69,41717.0,55.48,55.73,55.37,55.69,41717.0
2018-01-10 10:00:00,55.66,55.69,55.58,55.66,26866.0,55.66,55.69,55.58,55.66,26866.0
2018-01-10 10:10:00,55.68,55.69,55.41,55.5,61369.0,55.68,55.69,55.41,55.5,61369.0
2018-01-10 10:20:00,55.51,55.69,55.47,55.57,66347.0,55.51,55.69,55.47,55.57,66347.0
2018-01-10 10:30:00,55.57,55.7,55.57,55.64,41722.0,55.57,55.7,55.57,55.64,41722.0
2018-01-10 10:40:00,55.65,55.82,55.54,55.54,43166.0,55.65,55.82,55.54,55.54,43166.0
2018-01-10 10:50:00,55.55,55.58,55.49,55.55,32977.0,55.55,55.58,55.49,55.55,32977.0
2018-01-10 11:00:00,55.56,55.62,55.53,55.58,24577.0,55.56,55.62,55.53,55.58,24577.0
2018-01-10 11:10:00,55.59,55.7,55.57,55.63,20083.0,55.59,55.7,55.57,55.63,20083.0
2018-01-10 11:20:00,55.62,55.63,55.52,55.56,12275.0,55.62,55.63,55.52,55.56,12275.0
2018-01-10 11:30:00,55.56,55.63,55.55,55.63,12663.0,55.56,55.63,55.55,55.63,12663.0
2018-01-10 11:40:00,55.62,55.63,55.55,55.59,5926.0,55.62,55.63,55.55,55.59,5926.0
2018-01-10 11:50:00,55.59,55.74,55.59,55.68,19312.0,55.59,55.74,55.59,55.68,19312.0
2018-01-10 12:00:00,55.67,55.69,55.56,55.57,10538.0,55.67,55.69,55.56,55.57,10538.0
2018-01-10 12:10:00,55.57,55.59,55.51,55.58,11086.0,55.57,55.59,55.51,55.58,11086.0
2018-01-10 12:20:00,55.58,55.65,55.57,55.62,31695.0,55.58,55.65,55.57,55.62,31695.0
2018-01-10 12:30:00,55.6,55.64,55.59,55.63,26778.0,55.6,55.64,55.59,55.63,26778.0
2018-01-10 12:40:00,55.62,55.63,55.54,55.57,6411.0,55.62,55.63,55.54,55.57,6411.0
2018-01-10 12:50:00,55.57,55.69,55.57,55.69,59072.0,55.57,55.69,55.57,55.69,59072.0
2018-01-10 13:00:00,55.69,55.82,55.69,55.79,15144.0,55.69,55.82,55.69,55.79,15144.0
2018-01-10 13:10:00,55.79,55.8,55.7,55.73,19028.0,55.79,55.8,55.7,55.73,19028.0
2018-01-10 13:20:00,55.74,55.74,55.58,55.65,36267.0,55.74,55.74,55.58,55.65,36267.0
2018-01-10 13:30:00,55.66,55.66,55.56,55.58,11309.0,55.66,55.66,55.56,55.58,11309.0
2018-01-10 13:40:00,55.61,55.71,55.61,55.65,16797.0,55.61,55.71,55.61,55.65,16797.0
2018-01-10 13:50:00,55.63,55.67,55.57,55.57,19218.0,55.63,55.67,55.57,55.57,19218.0
2018-01-10 14:00:00,55.6,55.68,55.6,55.65,5539.0,55.6,55.68,55.6,55.65,5539.0
2018-01-10 14:10:00,55.66,55.7,55.62,55.68,9698.0,55.66,55.7,55.62,55.68,9698.0
2018-01-10 14:20:00,55.69,55.7,55.62,55.67,8493.0,55.69,55.7,55.62,55.67,8493.0
2018-01-10 14:30:00,55.65,55.69,55.58,55.6,10117.0,55.65,55.69,55.58,55.6,10117.0
2018-01-10 14:40:00,55.59,55.6,55.5,55.58,23284.0,55.59,55.6,55.5,55.58,23284.0
2018-01-10 14:50:00,55.58,55.62,55.55,55.58,8415.0,55.58,55.62,55.55,55.58,8415.0
2018-01-10 15:00:00,55.57,55.65,55.57,55.62,48526.0,55.57,55.65,55.57,55.62,48526.0
2018-01-10 15:10:00,55.6,55.61,55.53,55.55,16997.0,55.6,55.61,55.53,55.55,16997.0
2018-01-10 15:20:00,55.55,55.62,55.53,55.62,59364.0,55.55,55.62,55.53,55.62,59364.0
2018-01-10 15:30:00,55.63,55.67,55.58,55.61,47343.0,55.63,55.67,55.58,55.61,47343.0
2018-01-10 15:40:00,55.61,55.62,55.54,55.58,45767.0,55.61,55.62,55.54,55.58,45767.0
2018-01-10 15:50:00,55.58,55.63,55.58,55.59,105313.0,55.58,55.63,55.58,55.59,105313.0
2018-01-11 09:30:00,55.84,56.22,55.77,56.13,191388.0,55.84,56.22,55.77,56.13,191388.0
2018-01-11 09:40:00,56.11,56.11,55.83,56.09,27183.0,56.11,56.11,55.83,56.09,27183.0
2018-01-11 09:50:00,56.06,56.4,55.96,56.39,20282.0,56.06,56.4,55.96,56.39,20282.0
2018-01-11 10:00:00,56.35,56.5,56.09,56.1,26899.0,56.35,56.5,56.09,56.1,26899.0
2018-01-11 10:10:00,56.06,56.06,55.76,55.93,76198.0,56.06,56.06,55.76,55.93,76198.0
2018-01-11 10:20:00,55.91,56.12,55.77,56.08,100738.0,55.91,56.12,55.77,56.08,100738.0
2018-01-11 10:30:00,56.08,56.09,55.87,55.88,26759.0,56.08,56.09,55.87,55.88,26759.0
2018-01-11 10:40:00,55.88,56.02,55.87,55.94,41200.0,55.88,56.02,55.87,55.94,41200.0
2018-01-11 10:50:00,55.97,56.03,55.95,56.0,19026.0,55.97,56.03,55.95,56.0,19026.0
2018-01-11 11:00:00,55.99,56.16,55.99,56.14,32839.0,55.99,56.16,55.99,56.14,32839.0
2018-01-11 11:10:00,56.14,56.17,56.09,56.16,24247.0,56.14,56.17,56.09,56.16,24247.0
2018-01-11 11:20:00,56.18,56.2,56.03,56.05,18037.0,56.18,56.2,56.03,56.05,18037.0
2018-01-11 11:30:00,56.05,56.09,56.03,56.05,14610.0,56.05,56.09,56.03,56.05,14610.0
2018-01-11 11:40:00,56.05,56.13,56.01,56.12,34174.0,56.05,56.13,56.01,56.12,34174.0
2018-01-11 11:50:00,56.12,56.14,56.08,56.09,12523.0,56.12,56.14,56.08,56.09,12523.0
2018-01-11 12:00:00,56.08,56.08,56.03,56.08,13356.0,56.08,56.08,56.03,56.08,13356.0
2018-01-11 12:10:00,56.07,56.08,56.0,56.02,7941.0,56.07,56.08,56.0,56.02,7941.0
2018-01-11 12:20:00,56.03,56.06,56.0,56.04,14016.0,56.03,56.06,56.0,56.04,14016.0
2018-01-11 12:30:00,56.05,56.09,56.04,56.07,20066.0,56.05,56.09,56.04,56.07,20066.0
2018-01-11 12:40:00,56.07,56.07,56.02,56.03,13491.0,56.07,56.07,56.02,56.03,13491.0
2018-01-11 12:50:00,56.05,56.05,55.98,55.98,11079.0,56.05,56.05,55.98,55.98,11079.0
2018-01-11 13:00:00,55.98,56.0,55.93,55.95,7213.0,55.98,56.0,55.93,55.95,7213.0
2018-01-11 13:10:00,55.95,56.06,55.95,56.06,4962.0,55.95,56.06,55.95,56.06,4962.0
2018-01-11 13:20:00,56.05,56.1,56.0,56.1,55654.0,56.05,56.1,56.0,56.1,55654.0
2018-01-11 13:30:00,56.11,56.13,56.06,56.06,16996.0,56.11,56.13,56.06,56.06,16996.0
2018-01-11 13:40:00,56.06,56.07,56.03,56.05,12008.0,56.06,56.07,56.03,56.05,12008.0
2018-01-11 13:50:00,56.04,56.05,56.01,56.04,7666.0,56.04,56.05,56.01,56.04,7666.0
2018-01-11 14:00:00,56.05,56.06,56.04,56.05,5892.0,56.05,56.06,56.04,56.05,5892.0
2018-01-11 14:10:00,56.05,56.13,56.04,56.12,37953.0,56.05,56.13,56.04,56.12,37953.0
2018-01-11 14:20:00,56.12,56.14,56.01,56.05,340802.0,56.12,56.14,56.01,56.05,340802.0
2018-01-11 14:30:00,56.05,56.08,56.02,56.06,30368.0,56.05,56.08,56.02,56.06,30368.0
2018-01-11 14:40:00,56.06,56.07,56.03,56.05,21468.0,56.06,56.07,56.03,56.05,21468.0
2018-01-11 14:50:00,56.05,56.11,56.04,56.11,17962.0,56.05,56.11,56.04,56.11,17962.0
2018-01-11 15:00:00,56.11,56.16,56.11,56.14,17658.0,56.11,56.16,56.11,56.14,17658.0
2018-01-11 15:10:00,56.14,56.15,56.13,56.15,65653.0,56.14,56.15,56.13,56.15,65653.0
2018-01-11 15:20:00,56.15,56.16,56.09,56.1,37733.0,56.15,56.16,56.09,56.1,37733.0
2018-01-11 15:30:00,56.09,56.11,56.05,56.05,28007.0,56.09,56.11,56.05,56.05,28007.0
2018-01-11 15:40:00,56.05,56.11,56.02,56.09,266349.0,56.05,56.11,56.02,56.09,266349.0
2018-01-11 15:50:00,56.09,56.15,56.06,56.15,159977.0,56.09,56.15,56.06,56.15,159977.0
2018-01-12 09:30:00,56.38,56.73,56.25,56.7,30480.0,56.38,56.73,56.25,56.7,30480.0
2018-01-12 09:40:00,56.69,56.8,56.57,56.8,12580.0,56.69,56.8,56.57,56.8,12580.0
2018-01-12 09:50:00,56.75,57.1,56.73,57.08,62769.0,56.75,57.1,56.73,57.08,62769.0
2018-01-12 10:00:00,57.06,57.2,57.0,57.2,47265.0,57.06,57.2,57.0,57.2,47265.0
2018-01-12 10:10:00,57.21,57.29,57.01,57.16,39346.0,57.21,57.29,57.01,57.16,39346.0
2018-01-12 10:20:00,57.14,57.21,57.05,57.1,25460.0,57.14,57.21,57.05,57.1,25460.0
2018-01-12 10:30:00,57.13,57.18,57.06,57.15,16054.0,57.13,57.18,57.06,57.15,16054.0
2018-01-12 10:40:00,57.16,57.17,57.0,57.07,12511.0,57.16,57.17,57.0,57.07,12511.0
2018-01-12 10:50:00,57.06,57.12,57.04,57.12,9087.0,57.06,57.12,57.04,57.12,9087.0
2018-01-12 11:00:00,57.13,57.17,56.98,57.04,17617.0,57.13,57.17,56.98,57.04,17617.0
2018-01-12 11:10:00,57.04,57.09,56.98,57.08,16732.0,57.04,57.09,56.98,57.08,16732.0
2018-01-12 11:20:00,57.09,57.15,57.05,57.1,26739.0,57.09,57.15,57.05,57.1,26739.0
2018-01-12 11:30:00,57.1,57.18,57.09,57.16,14868.0,57.1,57.18,57.09,57.16,14868.0
2018-01-12 11:40:00,57.17,57.36,57.14,57.35,35414.0,57.17,57.36,57.14,57.35,35414.0
2018-01-12 11:50:00,57.36,57.57,57.35,57.41,36798.0,57.36,57.57,57.35,57.41,36798.0
2018-01-12 12:00:00,57.39,57.5,57.35,57.35,29215.0,57.39,57.5,57.35,57.35,29215.0
2018-01-12 12:10:00,57.34,57.39,57.27,57.34,23772.0,57.34,57.39,57.27,57.34,23772.0
2018-01-12 12:20:00,57.34,57.5,57.34,57.41,54668.0,57.34,57.5,57.34,57.41,54668.0
2018-01-12 12:30:00,57.41,57.41,57.26,57.33,24947.0,57.41,57.41,57.26,57.33,24947.0
2018-01-12 12:40:00,57.34,57.36,57.22,57.22,26216.0,57.34,57.36,57.22,57.22,26216.0
2018-01-12 12:50:00,57.22,57.32,57.18,57.27,24300.0,57.22,57.32,57.18,57.27,24300.0
2018-01-12 13:00:00,57.27,57.28,57.2,57.25,17533.0,57.27,57.28,57.2,57.25,17533.0
2018-01-12 13:10:00,57.24,57.38,57.24,57.38,9871.0,57.24,57.38,57.24,57.38,9871.0
2018-01-12 13:20:00,57.39,57.39,57.33,57.36,7119.0,57.39,57.39,57.33,57.36,7119.0
2018-01-12 13:30:00,57.36,57.43,57.31,57.37,12561.0,57.36,57.43,57.31,57.37,12561.0
2018-01-12 13:40:00,57.37,57.46,57.37,57.45,12740.0,57.37,57.46,57.37,57.45,12740.0
2018-01-12 13:50:00,57.43,57.5,57.41,57.49,22304.0,57.43,57.5,57.41,57.49,22304.0
2018-01-12 14:00:00,57.48,57.5,57.4,57.4,28314.0,57.48,57.5,57.4,57.4,28314.0
2018-01-12 14:10:00,57.39,57.43,57.36,57.42,24380.0,57.39,57.43,57.36,57.42,24380.0
2018-01-12 14:20:00,57.42,57.48,57.4,57.47,22608.0,57.42,57.48,57.4,57.47,22608.0
2018-01-12 14:30:00,57.46,57.5,57.34,57.37,12152.0,57.46,57.5,57.34,57.37,12152.0
2018-01-12 14:40:00,57.37,57.46,57.36,57.46,17706.0,57.37,57.46,57.36,57.46,17706.0
2018-01-12 14:50:00,57.45,57.74,57.43,57.74,156673.0,57.45,57.74,57.43,57.74,156673.0
2018-01-12 15:00:00,57.7,57.78,57.66,57.71,48727.0,57.7,57.78,57.66,57.71,48727.0
2018-01-12 15:10:00,57.71,57.8,57.68,57.76,49095.0,57.71,57.8,57.68,57.76,49095.0
2018-01-12 15:20:00,57.76,57.94,57.75,57.93,47133.0,57.76,57.94,57.75,57.93,47133.0
2018-01-12 15:30:00,57.93,58.04,57.92,57.99,97884.0,57.93,58.04,57.92,57.99,97884.0
2018-01-12 15:40:00,58.0,58.02,57.81,57.91,145930.0,58.0,58.02,57.81,57.91,145930.0
2018-01-12 15:50:00,57.92,58.0,57.82,57.84,289950.0,57.92,58.0,57.82,57.84,289950.0
2018-01-16 09:30:00,58.15,58.45,58.0,58.29,41112.0,58.15,58.45,58.0,58.29,41112.0
2018-01-16 09:40:00,58.31,58.44,58.25,58.37,30102.0,58.31,58.44,58.25,58.37,30102.0
2018-01-16 09:50:00,58.35,58.44,58.16,58.16,20486.0,58.35,58.44,58.16,58.16,20486.0
2018-01-16 10:00:00,58.19,58.2,58.01,58.03,41609.0,58.19,58.2,58.01,58.03,41609.0
2018-01-16 10:10:00,58.01,58.1,57.94,58.0,38647.0,58.01,58.1,57.94,58.0,38647.0
2018-01-16 10:20:00,57.92,57.97,57.85,57.93,22240.0,57.92,57.97,57.85,57.93,22240.0
2018-01-16 10:30:00,57.9,57.92,57.77,57.83,30130.0,57.9,57.92,57.77,57.83,30130.0
2018-01-16 10:40:00,57.85,58.06,57.84,58.05,26480.0,57.85,58.06,57.84,58.05,26480.0
2018-01-16 10:50:00,58.03,58.03,57.86,57.9,14784.0,58.03,58.03,57.86,57.9,14784.0
2018-01-16 11:00:00,57.89,57.95,57.76,57.8,36246.0,57.89,57.95,57.76,57.8,36246.0
2018-01-16 11:10:00,57.8,58.0,57.8,58.0,35416.0,57.8,58.0,57.8,58.0,35416.0
2018-01-16 11:20:00,58.0,58.23,57.98,58.23,32654.0,58.0,58.23,57.98,58.23,32654.0
2018-01-16 11:30:00,58.25,58.4,58.16,58.21,49739.0,58.25,58.4,58.16,58.21,49739.0
2018-01-16 11:40:00,58.21,58.21,57.93,58.13,52443.0,58.21,58.21,57.93,58.13,52443.0
2018-01-16 11:50:00,58.13,58.14,57.93,58.07,99653.0,58.13,58.14,57.93,58.07,99653.0
2018-01-16 12:00:00,58.07,58.28,58.06,58.27,40422.0,58.07,58.28,58.06,58.27,40422.0
2018-01-16 12:10:00,58.28,58.3,58.22,58.26,14334.0,58.28,58.3,58.22,58.26,14334.0
2018-01-16 12:20:00,58.26,58.3,58.0,58.03,51938.0,58.26,58.3,58.0,58.03,51938.0
2018-01-16 12:30:00,58.04,58.06,57.92,58.02,13682.0,58.04,58.06,57.92,58.02,13682.0
2018-01-16 12:40:00,58.03,58.11,57.95,58.11,13175.0,58.03,58.11,57.95,58.11,13175.0
2018-01-16 12:50:00,58.08,58.08,57.75,57.78,26025.0,58.08,58.08,57.75,57.78,26025.0
2018-01-16 13:00:00,57.8,57.8,57.66,57.73,29935.0,57.8,57.8,57.66,57.73,29935.0
2018-01-16 13:10:00,57.75,57.92,57.73,57.92,16746.0,57.75,57.92,57.73,57.92,16746.0
2018-01-16 13:20:00,57.91,57.91,57.77,57.84,13001.0,57.91,57.91,57.77,57.84,13001.0
2018-01-16 13:30:00,57.85,57.92,57.82,57.91,19583.0,57.85,57.92,57.82,57.91,19583.0
2018-01-16 13:40:00,57.87,57.91,57.81,57.82,13387.0,57.87,57.91,57.81,57.82,13387.0
2018-01-16 13:50:00,57.82,57.82,57.6,57.65,11256.0,57.82,57.82,57.6,57.65,11256.0
2018-01-16 14:00:00,57.65,57.7,57.59,57.64,11733.0,57.65,57.7,57.59,57.64,11733.0
2018-01-16 14:10:00,57.63,57.72,57.56,57.62,31950.0,57.63,57.72,57.56,57.62,31950.0
2018-01-16 14:20:00,57.61,57.65,57.46,57.48,22445.0,57.61,57.65,57.46,57.48,22445.0
2018-01-16 14:30:00,57.49,57.55,57.32,57.39,34449.0,57.49,57.55,57.32,57.39,34449.0
2018-01-16 14:40:00,57.37,57.4,57.13,57.22,27801.0,57.37,57.4,57.13,57.22,27801.0
2018-01-16 14:50:00,57.22,57.38,57.21,57.32,36783.0,57.22,57.38,57.21,57.32,36783.0
2018-01-16 15:00:00,57.33,57.62,57.32,57.61,28628.0,57.33,57.62,57.32,57.61,28628.0
2018-01-16 15:10:00,57.61,57.63,57.43,57.45,26547.0,57.61,57.63,57.43,57.45,26547.0
2018-01-16 15:20:00,57.46,57.58,57.43,57.56,24116.0,57.46,57.58,57.43,57.56,24116.0
2018-01-16 15:30:00,57.54,57.58,57.48,57.53,34579.0,57.54,57.58,57.48,57.53,34579.0
2018-01-16 15:40:00,57.52,57.58,57.45,57.53,46454.0,57.52,57.58,57.45,57.53,46454.0
2018-01-16 15:50:00,57.53,57.55,57.39,57.4,112934.0,57.53,57.55,57.39,57.4,112934.0
2018-01-17 09:30:00,58.54,58.56,57.73,58.4,122660.0,58.54,58.56,57.73,58.4,122660.0
2018-01-17 09:40:00,58.39,58.88,58.27,58.54,141991.0,58.39,58.88,58.27,58.54,141991.0
2018-01-17 09:50:00,58.57,58.74,58.38,58.38,77636.0,58.57,58.74,58.38,58.38,77636.0
2018-01-17 10:00:00,58.38,58.5,58.31,58.42,75081.0,58.38,58.5,58.31,58.42,75081.0
2018-01-17 10:10:00,58.42,58.43,58.14,58.22,84310.0,58.42,58.43,58.14,58.22,84310.0
2018-01-17 10:20:00,58.23,58.29,57.89,57.89,115217.0,58.23,58.29,57.89,57.89,115217.0
2018-01-17 10:30:00,57.89,58.05,57.81,57.97,65160.0,57.89,58.05,57.81,57.97,65160.0
2018-01-17 10:40:00,57.95,58.46,57.92,58.39,64015.0,57.95,58.46,57.92,58.39,64015.0
2018-01-17 10:50:00,58.33,58.35,58.25,58.29,19874.0,58.33,58.35,58.25,58.29,19874.0
2018-01-17 11:00:00,58.26,58.52,58.26,58.52,19602.0,58.26,58.52,58.26,58.52,19602.0
2018-01-17 11:10:00,58.5,58.74,58.5,58.74,20459.0,58.5,58.74,58.5,58.74,20459.0
2018-01-17 11:20:00,58.69,58.86,58.66,58.8,48208.0,58.69,58.86,58.66,58.8,48208.0
2018-01-17 11:30:00,58.8,58.85,58.74,58.75,114895.0,58.8,58.85,58.74,58.75,114895.0
2018-01-17 11:40:00,58.75,58.83,58.74,58.79,15537.0,58.75,58.83,58.74,58.79,15537.0
2018-01-17 11:50:00,58.79,59.02,58.78,58.97,42250.0,58.79,59.02,58.78,58.97,42250.0
2018-01-17 12:00:00,58.97,58.97,58.72,58.73,51899.0,58.97,58.97,58.72,58.73,51899.0
2018-01-17 12:10:00,58.74,58.8,58.64,58.7,28936.0,58.74,58.8,58.64,58.7,28936.0
2018-01-17 12:20:00,58.7,58.71,58.53,58.59,47382.0,58.7,58.71,58.53,58.59,47382.0
2018-01-17 12:30:00,58.59,58.71,58.58,58.71,13238.0,58.59,58.71,58.58,58.71,13238.0
2018-01-17 12:40:00,58.71,58.74,58.65,58.65,12803.0,58.71,58.74,58.65,58.65,12803.0
2018-01-17 12:50:00,58.65,58.66,58.57,58.58,22608.0,58.65,58.66,58.57,58.58,22608.0
2018-01-17 13:00:00,58.59,58.67,58.58,58.62,16676.0,58.59,58.67,58.58,58.62,16676.0
2018-01-17 13:10:00,58.6,58.64,58.58,58.63,21244.0,58.6,58.64,58.58,58.63,21244.0
2018-01-17 13:20:00,58.63,58.72,58.61,58.64,33313.0,58.63,58.72,58.61,58.64,33313.0
2018-01-17 13:30:00,58.63,58.64,58.55,58.58,28018.0,58.63,58.64,58.55,58.58,28018.0
2018-01-17 13:40:00,58.58,58.58,58.48,58.51,85935.0,58.58,58.58,58.48,58.51,85935.0
2018-01-17 13:50:00,58.51,58.74,58.51,58.73,40112.0,58.51,58.74,58.51,58.73,40112.0
2018-01-17 14:00:00,58.73,58.84,58.73,58.75,19601.0,58.73,58.84,58.73,58.75,19601.0
2018-01-17 14:10:00,58.78,58.8,58.68,58.75,26077.0,58.78,58.8,58.68,58.75,26077.0
2018-01-17 14:20:00,58.76,58.77,58.7,58.74,23026.0,58.76,58.77,58.7,58.74,23026.0
2018-01-17 14:30:00,58.74,58.8,58.73,58.79,24472.0,58.74,58.8,58.73,58.79,24472.0
2018-01-17 14:40:00,58.79,58.89,58.79,58.89,21182.0,58.79,58.89,58.79,58.89,21182.0
2018-01-17 14:50:00,58.9,58.93,58.88,58.93,21609.0,58.9,58.93,58.88,58.93,21609.0
2018-01-17 15:00:00,58.93,59.09,58.93,59.07,46661.0,58.93,59.09,58.93,59.07,46661.0
2018-01-17 15:10:00,59.07,59.09,59.0,59.03,57080.0,59.07,59.09,59.0,59.03,57080.0
2018-01-17 15:20:00,59.03,59.09,58.99,59.06,44687.0,59.03,59.09,58.99,59.06,44687.0
2018-01-17 15:30:00,59.07,59.22,59.05,59.2,91294.0,59.07,59.22,59.05,59.2,91294.0
2018-01-17 15:40:00,59.21,59.22,59.13,59.21,97939.0,59.21,59.22,59.13,59.21,97939.0
2018-01-17 15:50:00,59.22,59.3,59.18,59.27,279555.0,59.22,59.3,59.18,59.27,279555.0
2018-01-18 09:30:00,59.04,59.14,58.95,58.98,29737.0,59.04,59.14,58.95,58.98,29737.0
2018-01-18 09:40:00,58.98,59.08,58.87,58.9,58372.0,58.98,59.08,58.87,58.9,58372.0
2018-01-18 09:50:00,58.92,58.96,58.85,58.89,14370.0,58.92,58.96,58.85,58.89,14370.0
2018-01-18 10:00:00,58.9,58.95,58.61,58.61,67759.0,58.9,58.95,58.61,58.61,67759.0
2018-01-18 10:10:00,58.58,58.65,58.51,58.65,30994.0,58.58,58.65,58.51,58.65,30994.0
2018-01-18 10:20:00,58.68,58.7,58.59,58.69,18943.0,58.68,58.7,58.59,58.69,18943.0
2018-01-18 10:30:00,58.69,58.79,58.66,58.79,18087.0,58.69,58.79,58.66,58.79,18087.0
2018-01-18 10:40:00,58.77,58.91,58.74,58.88,14450.0,58.77,58.91,58.74,58.88,14450.0
2018-01-18 10:50:00,58.88,58.9,58.8,58.8,9758.0,58.88,58.9,58.8,58.8,9758.0
2018-01-18 11:00:00,58.82,58.84,58.71,58.77,18944.0,58.82,58.84,58.71,58.77,18944.0
2018-01-18 11:10:00,58.77,58.79,58.7,58.7,19789.0,58.77,58.79,58.7,58.7,19789.0
2018-01-18 11:20:00,58.71,58.73,58.51,58.54,15941.0,58.71,58.73,58.51,58.54,15941.0
2018-01-18 11:30:00,58.52,58.59,58.51,58.54,14290.0,58.52,58.59,58.51,58.54,14290.0
2018-01-18 11:40:00,58.53,58.73,58.45,58.72,88216.0,58.53,58.73,58.45,58.72,88216.0
2018-01-18 11:50:00,58.73,58.81,58.71,58.71,17302.0,58.73,58.81,58.71,58.71,17302.0
2018-01-18 12:00:00,58.71,58.71,58.56,58.58,15072.0,58.71,58.71,58.56,58.58,15072.0
2018-01-18 12:10:00,58.58,58.69,58.51,58.66,24303.0,58.58,58.69,58.51,58.66,24303.0
2018-01-18 12:20:00,58.65,58.68,58.59,58.64,8951.0,58.65,58.68,58.59,58.64,8951.0
2018-01-18 12:30:00,58.63,58.74,58.63,58.73,10047.0,58.63,58.74,58.63,58.73,10047.0
2018-01-18 12:40:00,58.75,58.76,58.68,58.68,9411.0,58.75,58.76,58.68,58.68,9411.0
2018-01-18 12:50:00,58.7,58.72,58.62,58.63,12617.0,58.7,58.72,58.62,58.63,12617.0
2018-01-18 13:00:00,58.63,58.69,58.61,58.68,8033.0,58.63,58.69,58.61,58.68,8033.0
2018-01-18 13:10:00,58.68,58.74,58.66,58.7,9166.0,58.68,58.74,58.66,58.7,9166.0
2018-01-18 13:20:00,58.71,58.72,58.63,58.67,13119.0,58.71,58.72,58.63,58.67,13119.0
2018-01-18 13:30:00,58.67,58.72,58.65,58.65,8120.0,58.67,58.72,58.65,58.65,8120.0
2018-01-18 13:40:00,58.65,58.71,58.62,58.68,9871.0,58.65,58.71,58.62,58.68,9871.0
2018-01-18 13:50:00,58.67,58.76,58.66,58.75,50714.0,58.67,58.76,58.66,58.75,50714.0
2018-01-18 14:00:00,58.73,58.8,58.72,58.79,28444.0,58.73,58.8,58.72,58.79,28444.0
2018-01-18 14:10:00,58.79,58.81,58.75,58.77,18105.0,58.79,58.81,58.75,58.77,18105.0
2018-01-18 14:20:00,58.77,58.83,58.76,58.8,10344.0,58.77,58.83,58.76,58.8,10344.0
2018-01-18 14:30:00,58.8,58.86,58.8,58.83,15729.0,58.8,58.86,58.8,58.83,15729.0
2018-01-18 14:40:00,58.81,58.82,58.71,58.71,9444.0,58.81,58.82,58.71,58.71,9444.0
2018-01-18 14:50:00,58.71,58.77,58.7,58.74,16702.0,58.71,58.77,58.7,58.74,16702.0
2018-01-18 15:00:00,58.73,58.81,58.73,58.77,21316.0,58.73,58.81,58.73,58.77,21316.0
2018-01-18 15:10:00,58.77,58.78,58.74,58.78,19802.0,58.77,58.78,58.74,58.78,19802.0
2018-01-18 15:20:00,58.78,58.79,58.69,58.71,21543.0,58.78,58.79,58.69,58.71,21543.0
2018-01-18 15:30:00,58.72,58.74,58.62,58.74,39794.0,58.72,58.74,58.62,58.74,39794.0
2018-01-18 15:40:00,58.73,58.79,58.71,58.79,50449.0,58.73,58.79,58.71,58.79,50449.0
2018-01-18 15:50:00,58.8,58.91,58.77,58.86,178597.0,58.8,58.91,58.77,58.86,178597.0
2018-01-19 09:30:00,58.88,59.13,58.74,59.02,105122.0,58.88,59.13,58.74,59.02,105122.0
2018-01-19 09:40:00,59.01,59.33,58.91,59.33,21638.0,59.01,59.33,58.91,59.33,21638.0
2018-01-19 09:50:00,59.33,59.45,59.12,59.45,39735.0,59.33,59.45,59.12,59.45,39735.0
2018-01-19 10:00:00,59.55,59.56,59.09,59.27,40312.0,59.55,59.56,59.09,59.27,40312.0
2018-01-19 10:10:00,59.25,59.41,59.24,59.38,30055.0,59.25,59.41,59.24,59.38,30055.0
2018-01-19 10:20:00,59.35,59.63,59.31,59.63,54871.0,59.35,59.63,59.31,59.63,54871.0
2018-01-19 10:30:00,59.63,59.69,59.52,59.63,33389.0,59.63,59.69,59.52,59.63,33389.0
2018-01-19 10:40:00,59.63,59.63,59.29,59.29,34325.0,59.63,59.63,59.29,59.29,34325.0
2018-01-19 10:50:00,59.33,59.47,59.24,59.41,79925.0,59.33,59.47,59.24,59.41,79925.0
2018-01-19 11:00:00,59.42,59.46,59.18,59.19,20792.0,59.42,59.46,59.18,59.19,20792.0
2018-01-19 11:10:00,59.22,59.3,59.18,59.3,22305.0,59.22,59.3,59.18,59.3,22305.0
2018-01-19 11:20:00,59.31,59.57,59.25,59.54,34990.0,59.31,59.57,59.25,59.54,34990.0
2018-01-19 11:30:00,59.55,59.6,59.54,59.6,37475.0,59.55,59.6,59.54,59.6,37475.0
2018-01-19 11:40:00,59.6,59.61,59.46,59.48,34420.0,59.6,59.61,59.46,59.48,34420.0
2018-01-19 11:50:00,59.47,59.51,59.43,59.45,23475.0,59.47,59.51,59.43,59.45,23475.0
2018-01-19 12:00:00,59.45,59.53,59.45,59.5,36320.0,59.45,59.53,59.45,59.5,36320.0
2018-01-19 12:10:00,59.51,59.58,59.51,59.57,15215.0,59.51,59.58,59.51,59.57,15215.0
2018-01-19 12:20:00,59.57,59.57,59.37,59.37,25411.0,59.57,59.57,59.37,59.37,25411.0
2018-01-19 12:30:00,59.39,59.46,59.37,59.46,15561.0,59.39,59.46,59.37,59.46,15561.0
2018-01-19 12:40:00,59.46,59.54,59.44,59.54,13682.0,59.46,59.54,59.44,59.54,13682.0
2018-01-19 12:50:00,59.54,59.54,59.39,59.47,15673.0,59.54,59.54,59.39,59.47,15673.0
2018-01-19 13:00:00,59.48,59.53,59.48,59.49,13534.0,59.48,59.53,59.48,59.49,13534.0
2018-01-19 13:10:00,59.5,59.52,59.43,59.47,41917.0,59.5,59.52,59.43,59.47,41917.0
2018-01-19 13:20:00,59.48,59.49,59.37,59.49,27808.0,59.48,59.49,59.37,59.49,27808.0
2018-01-19 13:30:00,59.5,59.54,59.41,59.43,35872.0,59.5,59.54,59.41,59.43,35872.0
2018-01-19 13:40:00,59.42,59.46,59.34,59.34,23405.0,59.42,59.46,59.34,59.34,23405.0
2018-01-19 13:50:00,59.34,59.36,59.25,59.25,23620.0,59.34,59.36,59.25,59.25,23620.0
2018-01-19 14:00:00,59.26,59.29,59.24,59.25,20363.0,59.26,59.29,59.24,59.25,20363.0
2018-01-19 14:10:00,59.25,59.33,59.19,59.33,26046.0,59.25,59.33,59.19,59.33,26046.0
2018-01-19 14:20:00,59.34,59.36,59.27,59.35,18198.0,59.34,59.36,59.27,59.35,18198.0
2018-01-19 14:30:00,59.35,59.45,59.34,59.43,24712.0,59.35,59.45,59.34,59.43,24712.0
2018-01-19 14:40:00,59.43,59.48,59.32,59.33,33546.0,59.43,59.48,59.32,59.33,33546.0
2018-01-19 14:50:00,59.34,59.36,59.27,59.28,29270.0,59.34,59.36,59.27,59.28,29270.0
2018-01-19 15:00:00,59.29,59.31,59.22,59.31,33583.0,59.29,59.31,59.22,59.31,33583.0
2018-01-19 15:10:00,59.32,59.35,59.31,59.32,32710.0,59.32,59.35,59.31,59.32,32710.0
2018-01-19 15:20:00,59.33,59.4,59.32,59.4,85913.0,59.33,59.4,59.32,59.4,85913.0
2018-01-19 15:30:00,59.41,59.44,59.27,59.28,68496.0,59.41,59.44,59.27,59.28,68496.0
2018-01-19 15:40:00,59.27,59.34,59.23,59.3,136884.0,59.27,59.34,59.23,59.3,136884.0
2018-01-19 15:50:00,59.3,59.51,59.29,59.44,366910.0,59.3,59.51,59.29,59.44,366910.0
2018-01-22 09:30:00,59.45,59.45,59.12,59.22,95604.0,59.45,59.45,59.12,59.22,95604.0
2018-01-22 09:40:00,59.21,59.23,58.68,58.68,20331.0,59.21,59.23,58.68,58.68,20331.0
2018-01-22 09:50:00,58.68,59.02,58.61,59.02,19237.0,58.68,59.02,58.61,59.02,19237.0
2018-01-22 10:00:00,59.03,59.21,58.94,59.18,38012.0,59.03,59.21,58.94,59.18,38012.0
2018-01-22 10:10:00,59.21,59.3,59.15,59.3,31390.0,59.21,59.3,59.15,59.3,31390.0
2018-01-22 10:20:00,59.33,59.44,59.14,59.18,17981.0,59.33,59.44,59.14,59.18,17981.0
2018-01-22 10:30:00,59.19,59.2,58.95,58.97,39722.0,59.19,59.2,58.95,58.97,39722.0
2018-01-22 10:40:00,58.98,59.05,58.91,59.05,29830.0,58.98,59.05,58.91,59.05,29830.0
2018-01-22 10:50:00,59.04,59.05,58.84,58.84,17986.0,59.04,59.05,58.84,58.84,17986.0
2018-01-22 11:00:00,58.84,58.92,58.79,58.79,17894.0,58.84,58.92,58.79,58.79,17894.0
2018-01-22 11:10:00,58.78,58.8,58.62,58.64,28632.0,58.78,58.8,58.62,58.64,28632.0
2018-01-22 11:20:00,58.63,58.66,58.4,58.41,44296.0,58.63,58.66,58.4,58.41,44296.0
2018-01-22 11:30:00,58.42,58.66,58.38,58.58,43780.0,58.42,58.66,58.38,58.58,43780.0
2018-01-22 11:40:00,58.59,58.63,58.55,58.6,10300.0,58.59,58.63,58.55,58.6,10300.0
2018-01-22 11:50:00,58.61,58.63,58.55,58.63,10555.0,58.61,58.63,58.55,58.63,10555.0
2018-01-22 12:00:00,58.65,58.81,58.65,58.75,11363.0,58.65,58.81,58.65,58.75,11363.0
2018-01-22 12:10:00,58.76,58.8,58.71,58.79,10900.0,58.76,58.8,58.71,58.79,10900.0
2018-01-22 12:20:00,58.83,59.03,58.82,59.03,11600.0,58.83,59.03,58.82,59.03,11600.0
2018-01-22 12:30:00,59.01,59.05,58.99,59.05,9942.0,59.01,59.05,58.99,59.05,9942.0
2018-01-22 12:40:00,59.02,59.1,59.02,59.07,11680.0,59.02,59.1,59.02,59.07,11680.0
2018-01-22 12:50:00,59.05,59.12,59.05,59.07,8024.0,59.05,59.12,59.05,59.07,8024.0
2018-01-22 13:00:00,59.09,59.1,59.03,59.05,7809.0,59.09,59.1,59.03,59.05,7809.0
2018-01-22 13:10:00,59.05,59.06,59.01,59.01,3230.0,59.05,59.06,59.01,59.01,3230.0
2018-01-22 13:20:00,59.01,59.07,58.99,59.05,9519.0,59.01,59.07,58.99,59.05,9519.0
2018-01-22 13:30:00,59.06,59.14,59.04,59.07,14379.0,59.06,59.14,59.04,59.07,14379.0
2018-01-22 13:40:00,59.05,59.09,59.05,59.06,10255.0,59.05,59.09,59.05,59.06,10255.0
2018-01-22 13:50:00,59.06,59.06,59.02,59.04,11201.0,59.06,59.06,59.02,59.04,11201.0
2018-01-22 14:00:00,59.03,59.03,58.91,58.92,12279.0,59.03,59.03,58.91,58.92,12279.0
2018-01-22 14:10:00,58.92,58.95,58.84,58.84,22825.0,58.92,58.95,58.84,58.84,22825.0
2018-01-22 14:20:00,58.83,58.84,58.7,58.71,28298.0,58.83,58.84,58.7,58.71,28298.0
2018-01-22 14:30:00,58.72,58.76,58.71,58.73,33819.0,58.72,58.76,58.71,58.73,33819.0
2018-01-22 14:40:00,58.74,58.78,58.72,58.73,17731.0,58.74,58.78,58.72,58.73,17731.0
2018-01-22 14:50:00,58.73,58.73,58.66,58.67,28602.0,58.73,58.73,58.66,58.67,28602.0
2018-01-22 15:00:00,58.67,58.83,58.67,58.83,18135.0,58.67,58.83,58.67,58.83,18135.0
2018-01-22 15:10:00,58.84,59.06,58.82,59.05,32458.0,58.84,59.06,58.82,59.05,32458.0
2018-01-22 15:20:00,59.05,59.2,59.04,59.19,35347.0,59.05,59.2,59.04,59.19,35347.0
2018-01-22 15:30:00,59.18,59.23,59.16,59.19,67979.0,59.18,59.23,59.16,59.19,67979.0
2018-01-22 15:40:00,59.18,59.29,59.16,59.28,59852.0,59.18,59.29,59.16,59.28,59852.0
2018-01-22 15:50:00,59.28,59.41,59.18,59.38,248900.0,59.28,59.41,59.18,59.38,248900.0
2018-01-23 09:30:00,59.49,59.49,58.82,58.84,51430.0,59.49,59.49,58.82,58.84,51430.0
2018-01-23 09:40:00,58.85,58.91,58.73,58.88,27969.0,58.85,58.91,58.73,58.88,27969.0
2018-01-23 09:50:00,58.89,58.89,58.6,58.75,39301.0,58.89,58.89,58.6,58.75,39301.0
2018-01-23 10:00:00,58.71,59.03,58.61,59.01,51015.0,58.71,59.03,58.61,59.01,51015.0
2018-01-23 10:10:00,59.03,59.03,58.87,58.88,37019.0,59.03,59.03,58.87,58.88,37019.0
2018-01-23 10:20:00,58.89,58.92,58.73,58.82,23307.0,58.89,58.92,58.73,58.82,23307.0
2018-01-23 10:30:00,58.83,58.98,58.74,58.98,22787.0,58.83,58.98,58.74,58.98,22787.0
2018-01-23 10:40:00,58.98,58.98,58.71,58.78,21195.0,58.98,58.98,58.71,58.78,21195.0
2018-01-23 10:50:00,58.8,58.81,58.63,58.69,34116.0,58.8,58.81,58.63,58.69,34116.0
2018-01-23 11:00:00,58.67,58.73,58.57,58.62,30044.0,58.67,58.73,58.57,58.62,30044.0
2018-01-23 11:10:00,58.62,58.92,58.59,58.92,31583.0,58.62,58.92,58.59,58.92,31583.0
2018-01-23 11:20:00,58.92,59.01,58.92,58.97,35402.0,58.92,59.01,58.92,58.97,35402.0
2018-01-23 11:30:00,58.96,59.01,58.88,58.88,45013.0,58.96,59.01,58.88,58.88,45013.0
2018-01-23 11:40:00,58.87,58.88,58.78,58.79,36182.0,58.87,58.88,58.78,58.79,36182.0
2018-01-23 11:50:00,58.78,58.83,58.73,58.81,18479.0,58.78,58.83,58.73,58.81,18479.0
2018-01-23 12:00:00,58.81,58.84,58.75,58.78,17724.0,58.81,58.84,58.75,58.78,17724.0
2018-01-23 12:10:00,58.79,58.84,58.75,58.83,10961.0,58.79,58.84,58.75,58.83,10961.0
2018-01-23 12:20:00,58.82,58.86,58.78,58.79,11815.0,58.82,58.86,58.78,58.79,11815.0
2018-01-23 12:30:00,58.8,58.8,58.7,58.76,21282.0,58.8,58.8,58.7,58.76,21282.0
2018-01-23 12:40:00,58.76,58.76,58.56,58.6,15516.0,58.76,58.76,58.56,58.6,15516.0
2018-01-23 12:50:00,58.6,58.69,58.56,58.66,17372.0,58.6,58.69,58.56,58.66,17372.0
2018-01-23 13:00:00,58.68,58.68,58.58,58.64,12569.0,58.68,58.68,58.58,58.64,12569.0
2018-01-23 13:10:00,58.63,58.64,58.52,58.52,8866.0,58.63,58.64,58.52,58.52,8866.0
2018-01-23 13:20:00,58.53,58.53,58.44,58.44,21453.0,58.53,58.53,58.44,58.44,21453.0
2018-01-23 13:30:00,58.44,58.46,58.37,58.43,20512.0,58.44,58.46,58.37,58.43,20512.0
2018-01-23 13:40:00,58.43,58.57,58.43,58.52,22521.0,58.43,58.57,58.43,58.52,22521.0
2018-01-23 13:50:00,58.51,58.56,58.48,58.54,18244.0,58.51,58.56,58.48,58.54,18244.0
2018-01-23 14:00:00,58.53,58.62,58.53,58.62,19823.0,58.53,58.62,58.53,58.62,19823.0
2018-01-23 14:10:00,58.62,58.67,58.5,58.54,26302.0,58.62,58.67,58.5,58.54,26302.0
2018-01-23 14:20:00,58.53,58.55,58.39,58.42,32646.0,58.53,58.55,58.39,58.42,32646.0
2018-01-23 14:30:00,58.43,58.5,58.41,58.42,26534.0,58.43,58.5,58.41,58.42,26534.0
2018-01-23 14:40:00,58.44,58.48,58.4,58.42,45423.0,58.44,58.48,58.4,58.42,45423.0
2018-01-23 14:50:00,58.42,58.45,58.33,58.35,34277.0,58.42,58.45,58.33,58.35,34277.0
2018-01-23 15:00:00,58.34,58.4,58.34,58.4,23595.0,58.34,58.4,58.34,58.4,23595.0
2018-01-23 15:10:00,58.4,58.4,58.32,58.32,39822.0,58.4,58.4,58.32,58.32,39822.0
2018-01-23 15:20:00,58.32,58.45,58.32,58.43,48433.0,58.32,58.45,58.32,58.43,48433.0
2018-01-23 15:30:00,58.44,58.45,58.35,58.41,62913.0,58.44,58.45,58.35,58.41,62913.0
2018-01-23 15:40:00,58.4,58.41,58.33,58.33,62993.0,58.4,58.41,58.33,58.33,62993.0
2018-01-23 15:50:00,58.34,58.38,58.29,58.34,216295.0,58.34,58.38,58.29,58.34,216295.0
2018-01-24 09:30:00,58.71,58.97,58.32,58.84,70723.0,58.71,58.97,58.32,58.84,70723.0
2018-01-24 09:40:00,58.85,59.62,58.85,59.53,92159.0,58.85,59.62,58.85,59.53,92159.0
2018-01-24 09:50:00,59.47,60.22,59.47,60.21,137508.0,59.47,60.22,59.47,60.21,137508.0
2018-01-24 10:00:00,60.21,60.21,59.79,59.9,123389.0,60.21,60.21,59.79,59.9,123389.0
2018-01-24 10:10:00,59.89,60.25,59.89,59.96,177222.0,59.89,60.25,59.89,59.96,177222.0
2018-01-24 10:20:00,59.94,60.45,59.83,60.45,251369.0,59.94,60.45,59.83,60.45,251369.0
2018-01-24 10:30:00,60.48,60.52,60.26,60.29,52758.0,60.48,60.52,60.26,60.29,52758.0
2018-01-24 10:40:00,60.3,60.53,60.27,60.53,88582.0,60.3,60.53,60.27,60.53,88582.0
2018-01-24 10:50:00,60.53,60.61,60.19,60.22,83310.0,60.53,60.61,60.19,60.22,83310.0
2018-01-24 11:00:00,60.25,60.25,60.03,60.04,94512.0,60.25,60.25,60.03,60.04,94512.0
2018-01-24 11:10:00,60.04,60.15,59.9,59.98,78713.0,60.04,60.15,59.9,59.98,78713.0
2018-01-24 11:20:00,60.03,60.03,59.83,59.83,108897.0,60.03,60.03,59.83,59.83,108897.0
2018-01-24 11:30:00,59.83,59.86,59.25,59.33,83648.0,59.83,59.86,59.25,59.33,83648.0
2018-01-24 11:40:00,59.35,59.65,59.3,59.49,77826.0,59.35,59.65,59.3,59.49,77826.0
2018-01-24 11:50:00,59.5,59.73,59.49,59.53,36657.0,59.5,59.73,59.49,59.53,36657.0
2018-01-24 12:00:00,59.52,59.52,59.34,59.37,34534.0,59.52,59.52,59.34,59.37,34534.0
2018-01-24 12:10:00,59.37,59.4,59.23,59.28,54244.0,59.37,59.4,59.23,59.28,54244.0
2018-01-24 12:20:00,59.28,59.36,59.15,59.3,67556.0,59.28,59.36,59.15,59.3,67556.0
2018-01-24 12:30:00,59.29,59.31,59.2,59.23,89225.0,59.29,59.31,59.2,59.23,89225.0
2018-01-24 12:40:00,59.23,59.31,59.14,59.29,24777.0,59.23,59.31,59.14,59.29,24777.0
2018-01-24 12:50:00,59.26,59.3,59.2,59.23,38953.0,59.26,59.3,59.2,59.23,38953.0
2018-01-24 13:00:00,59.23,59.37,59.08,59.08,37566.0,59.23,59.37,59.08,59.08,37566.0
2018-01-24 13:10:00,59.07,59.07,58.76,58.89,32048.0,59.07,59.07,58.76,58.89,32048.0
2018-01-24 13:20:00,58.86,59.01,58.76,59.0,24671.0,58.86,59.01,58.76,59.0,24671.0
2018-01-24 13:30:00,59.0,59.14,58.99,59.09,54396.0,59.0,59.14,58.99,59.09,54396.0
2018-01-24 13:40:00,59.08,59.08,58.95,58.96,34265.0,59.08,59.08,58.95,58.96,34265.0
2018-01-24 13:50:00,58.97,59.24,58.96,59.21,40673.0,58.97,59.24,58.96,59.21,40673.0
2018-01-24 14:00:00,59.23,59.26,59.07,59.21,41730.0,59.23,59.26,59.07,59.21,41730.0
2018-01-24 14:10:00,59.2,59.3,59.14,59.3,39798.0,59.2,59.3,59.14,59.3,39798.0
2018-01-24 14:20:00,59.3,59.42,59.3,59.42,39578.0,59.3,59.42,59.3,59.42,39578.0
2018-01-24 14:30:00,59.39,59.45,59.38,59.41,29935.0,59.39,59.45,59.38,59.41,29935.0
2018-01-24 14:40:00,59.41,59.56,59.37,59.55,33981.0,59.41,59.56,59.37,59.55,33981.0
2018-01-24 14:50:00,59.55,59.86,59.55,59.7,130864.0,59.55,59.86,59.55,59.7,130864.0
2018-01-24 15:00:00,59.69,59.77,59.65,59.7,43051.0,59.69,59.77,59.65,59.7,43051.0
2018-01-24 15:10:00,59.72,59.79,59.68,59.73,55044.0,59.72,59.79,59.68,59.73,55044.0
2018-01-24 15:20:00,59.73,59.85,59.7,59.82,56511.0,59.73,59.85,59.7,59.82,56511.0
2018-01-24 15:30:00,59.83,59.83,59.68,59.8,82720.0,59.83,59.83,59.68,59.8,82720.0
2018-01-24 15:40:00,59.8,59.9,59.77,59.88,104265.0,59.8,59.9,59.77,59.88,104265.0
2018-01-24 15:50:00,59.87,59.99,59.77,59.78,307813.0,59.87,59.99,59.77,59.78,307813.0
2018-01-25 09:30:00,60.01,60.39,59.79,59.89,47571.0,60.01,60.39,59.79,59.89,47571.0
2018-01-25 09:40:00,59.78,59.78,59.3,59.3,19686.0,59.78,59.78,59.3,59.3,19686.0
2018-01-25 09:50:00,59.29,59.29,58.91,58.99,26076.0,59.29,59.29,58.91,58.99,26076.0
2018-01-25 10:00:00,58.97,59.25,58.95,59.03,35289.0,58.97,59.25,58.95,59.03,35289.0
2018-01-25 10:10:00,59.02,59.41,59.02,59.3,30825.0,59.02,59.41,59.02,59.3,30825.0
2018-01-25 10:20:00,59.32,59.59,59.32,59.55,27252.0,59.32,59.59,59.32,59.55,27252.0
2018-01-25 10:30:00,59.59,59.76,59.53,59.63,13652.0,59.59,59.76,59.53,59.63,13652.0
2018-01-25 10:40:00,59.64,59.65,59.45,59.51,21206.0,59.64,59.65,59.45,59.51,21206.0
2018-01-25 10:50:00,59.5,59.68,59.5,59.6,15770.0,59.5,59.68,59.5,59.6,15770.0
2018-01-25 11:00:00,59.59,59.61,59.5,59.55,15466.0,59.59,59.61,59.5,59.55,15466.0
2018-01-25 11:10:00,59.55,59.63,59.47,59.51,20968.0,59.55,59.63,59.47,59.51,20968.0
2018-01-25 11:20:00,59.52,59.6,59.48,59.49,15192.0,59.52,59.6,59.48,59.49,15192.0
2018-01-25 11:30:00,59.52,59.72,59.51,59.65,14578.0,59.52,59.72,59.51,59.65,14578.0
2018-01-25 11:40:00,59.63,59.68,59.54,59.61,17600.0,59.63,59.68,59.54,59.61,17600.0
2018-01-25 11:50:00,59.59,59.66,59.52,59.52,15703.0,59.59,59.66,59.52,59.52,15703.0
2018-01-25 12:00:00,59.54,59.6,59.52,59.55,8756.0,59.54,59.6,59.52,59.55,8756.0
2018-01-25 12:10:00,59.55,59.66,59.54,59.6,12291.0,59.55,59.66,59.54,59.6,12291.0
2018-01-25 12:20:00,59.58,59.59,59.49,59.49,19822.0,59.58,59.59,59.49,59.49,19822.0
2018-01-25 12:30:00,59.5,59.56,59.45,59.53,16764.0,59.5,59.56,59.45,59.53,16764.0
2018-01-25 12:40:00,59.51,59.52,59.38,59.42,15766.0,59.51,59.52,59.38,59.42,15766.0
2018-01-25 12:50:00,59.39,59.39,59.31,59.33,15574.0,59.39,59.39,59.31,59.33,15574.0
2018-01-25 13:00:00,59.32,59.48,59.26,59.44,20017.0,59.32,59.48,59.26,59.44,20017.0
2018-01-25 13:10:00,59.43,59.53,59.42,59.53,14609.0,59.43,59.53,59.42,59.53,14609.0
2018-01-25 13:20:00,59.52,59.52,59.39,59.44,13991.0,59.52,59.52,59.39,59.44,13991.0
2018-01-25 13:30:00,59.46,59.49,59.39,59.47,21096.0,59.46,59.49,59.39,59.47,21096.0
2018-01-25 13:40:00,59.47,59.68,59.47,59.66,14418.0,59.47,59.68,59.47,59.66,14418.0
2018-01-25 13:50:00,59.68,59.71,59.61,59.62,14251.0,59.68,59.71,59.61,59.62,14251.0
2018-01-25 14:00:00,59.61,59.68,59.59,59.63,19649.0,59.61,59.68,59.59,59.63,19649.0
2018-01-25 14:10:00,59.62,59.62,59.46,59.53,13543.0,59.62,59.62,59.46,59.53,13543.0
2018-01-25 14:20:00,59.53,59.57,59.47,59.48,15510.0,59.53,59.57,59.47,59.48,15510.0
2018-01-25 14:30:00,59.49,59.53,59.46,59.48,19994.0,59.49,59.53,59.46,59.48,19994.0
2018-01-25 14:40:00,59.5,59.52,59.45,59.51,18387.0,59.5,59.52,59.45,59.51,18387.0
2018-01-25 14:50:00,59.51,59.52,59.41,59.45,23753.0,59.51,59.52,59.41,59.45,23753.0
2018-01-25 15:00:00,59.45,59.46,59.34,59.45,34326.0,59.45,59.46,59.34,59.45,34326.0
2018-01-25 15:10:00,59.43,59.49,59.32,59.46,26593.0,59.43,59.49,59.32,59.46,26593.0
2018-01-25 15:20:00,59.45,59.51,59.45,59.49,27903.0,59.45,59.51,59.45,59.49,27903.0
2018-01-25 15:30:00,59.5,59.52,59.43,59.52,33982.0,59.5,59.52,59.43,59.52,33982.0
2018-01-25 15:40:00,59.52,59.59,59.49,59.53,70418.0,59.52,59.59,59.49,59.53,70418.0
2018-01-25 15:50:00,59.52,59.64,59.5,59.61,207131.0,59.52,59.64,59.5,59.61,207131.0
2018-01-26 09:30:00,60.0,60.0,59.64,59.71,21512.0,60.0,60.0,59.64,59.71,21512.0
2018-01-26 09:40:00,59.76,59.99,59.69,59.82,15960.0,59.76,59.99,59.69,59.82,15960.0
2018-01-26 09:50:00,59.82,59.82,59.55,59.62,16881.0,59.82,59.82,59.55,59.62,16881.0
2018-01-26 10:00:00,59.67,59.91,59.66,59.87,13727.0,59.67,59.91,59.66,59.87,13727.0
2018-01-26 10:10:00,59.88,60.1,59.84,60.1,26447.0,59.88,60.1,59.84,60.1,26447.0
2018-01-26 10:20:00,60.15,60.22,60.09,60.21,26350.0,60.15,60.22,60.09,60.21,26350.0
2018-01-26 10:30:00,60.18,60.39,60.17,60.35,29451.0,60.18,60.39,60.17,60.35,29451.0
2018-01-26 10:40:00,60.31,60.37,60.19,60.35,24183.0,60.31,60.37,60.19,60.35,24183.0
2018-01-26 10:50:00,60.27,60.33,60.19,60.2,12368.0,60.27,60.33,60.19,60.2,12368.0
2018-01-26 11:00:00,60.2,60.31,60.16,60.25,26752.0,60.2,60.31,60.16,60.25,26752.0
2018-01-26 11:10:00,60.21,60.26,60.17,60.24,18872.0,60.21,60.26,60.17,60.24,18872.0
2018-01-26 11:20:00,60.22,60.27,60.2,60.26,11652.0,60.22,60.27,60.2,60.26,11652.0
2018-01-26 11:30:00,60.27,60.29,60.14,60.2,14275.0,60.27,60.29,60.14,60.2,14275.0
2018-01-26 11:40:00,60.18,60.3,60.11,60.23,20105.0,60.18,60.3,60.11,60.23,20105.0
2018-01-26 11:50:00,60.19,60.22,60.15,60.18,16955.0,60.19,60.22,60.15,60.18,16955.0
2018-01-26 12:00:00,60.19,60.26,60.17,60.26,14552.0,60.19,60.26,60.17,60.26,14552.0
2018-01-26 12:10:00,60.26,60.29,60.19,60.27,10460.0,60.26,60.29,60.19,60.27,10460.0
2018-01-26 12:20:00,60.27,60.32,60.23,60.29,13987.0,60.27,60.32,60.23,60.29,13987.0
2018-01-26 12:30:00,60.29,60.33,60.24,60.28,10529.0,60.29,60.33,60.24,60.28,10529.0
2018-01-26 12:40:00,60.26,60.31,60.23,60.31,9765.0,60.26,60.31,60.23,60.31,9765.0
2018-01-26 12:50:00,60.34,60.36,60.3,60.3,6553.0,60.34,60.36,60.3,60.3,6553.0
2018-01-26 13:00:00,60.32,60.37,60.29,60.31,6635.0,60.32,60.37,60.29,60.31,6635.0
2018-01-26 13:10:00,60.32,60.43,60.31,60.43,9133.0,60.32,60.43,60.31,60.43,9133.0
2018-01-26 13:20:00,60.45,60.53,60.38,60.38,20271.0,60.45,60.53,60.38,60.38,20271.0
2018-01-26 13:30:00,60.37,60.46,60.35,60.45,10805.0,60.37,60.46,60.35,60.45,10805.0
2018-01-26 13:40:00,60.44,60.51,60.44,60.51,12043.0,60.44,60.51,60.44,60.51,12043.0
2018-01-26 13:50:00,60.52,60.57,60.49,60.5,14298.0,60.52,60.57,60.49,60.5,14298.0
2018-01-26 14:00:00,60.5,60.54,60.42,60.53,48577.0,60.5,60.54,60.42,60.53,48577.0
2018-01-26 14:10:00,60.54,60.56,60.5,60.55,20249.0,60.54,60.56,60.5,60.55,20249.0
2018-01-26 14:20:00,60.53,60.57,60.48,60.54,33683.0,60.53,60.57,60.48,60.54,33683.0
2018-01-26 14:30:00,60.53,60.58,60.48,60.58,26150.0,60.53,60.58,60.48,60.58,26150.0
2018-01-26 14:40:00,60.58,60.62,60.48,60.54,34182.0,60.58,60.62,60.48,60.54,34182.0
2018-01-26 14:50:00,60.56,60.62,60.51,60.51,29061.0,60.56,60.62,60.51,60.51,29061.0
2018-01-26 15:00:00,60.53,60.61,60.51,60.61,18753.0,60.53,60.61,60.51,60.61,18753.0
2018-01-26 15:10:00,60.6,60.78,60.59,60.77,29987.0,60.6,60.78,60.59,60.77,29987.0
2018-01-26 15:20:00,60.77,60.83,60.75,60.83,39766.0,60.77,60.83,60.75,60.83,39766.0
2018-01-26 15:30:00,60.82,60.9,60.75,60.89,68966.0,60.82,60.9,60.75,60.89,68966.0
2018-01-26 15:40:00,60.89,60.95,60.85,60.87,60494.0,60.89,60.95,60.85,60.87,60494.0
2018-01-26 15:50:00,60.88,60.96,60.82,60.93,176913.0,60.88,60.96,60.82,60.93,176913.0
2018-01-29 09:30:00,60.61,60.77,60.11,60.72,37243.0,60.61,60.77,60.11,60.72,37243.0
2018-01-29 09:40:00,60.72,61.03,60.71,60.79,24842.0,60.72,61.03,60.71,60.79,24842.0
2018-01-29 09:50:00,60.8,60.82,60.55,60.55,23719.0,60.8,60.82,60.55,60.55,23719.0
2018-01-29 10:00:00,60.56,60.81,60.56,60.68,17914.0,60.56,60.81,60.56,60.68,17914.0
2018-01-29 10:10:00,60.65,60.75,60.62,60.71,15173.0,60.65,60.75,60.62,60.71,15173.0
2018-01-29 10:20:00,60.66,60.78,60.64,60.78,15110.0,60.66,60.78,60.64,60.78,15110.0
2018-01-29 10:30:00,60.76,60.76,60.46,60.52,7951.0,60.76,60.76,60.46,60.52,7951.0
2018-01-29 10:40:00,60.52,60.52,60.32,60.45,11156.0,60.52,60.52,60.32,60.45,11156.0
2018-01-29 10:50:00,60.46,60.59,60.43,60.59,10063.0,60.46,60.59,60.43,60.59,10063.0
2018-01-29 11:00:00,60.51,60.51,60.34,60.34,7983.0,60.51,60.51,60.34,60.34,7983.0
2018-01-29 11:10:00,60.33,60.46,60.33,60.43,8600.0,60.33,60.46,60.33,60.43,8600.0
2018-01-29 11:20:00,60.42,60.53,60.39,60.53,7805.0,60.42,60.53,60.39,60.53,7805.0
2018-01-29 11:30:00,60.53,60.68,60.52,60.68,11051.0,60.53,60.68,60.52,60.68,11051.0
2018-01-29 11:40:00,60.63,60.7,60.53,60.62,10950.0,60.63,60.7,60.53,60.62,10950.0
2018-01-29 11:50:00,60.62,60.64,60.32,60.32,16100.0,60.62,60.64,60.32,60.32,16100.0
2018-01-29 12:00:00,60.28,60.37,60.21,60.31,14451.0,60.28,60.37,60.21,60.31,14451.0
2018-01-29 12:10:00,60.32,60.5,60.27,60.5,14047.0,60.32,60.5,60.27,60.5,14047.0
2018-01-29 12:20:00,60.52,60.6,60.5,60.6,6817.0,60.52,60.6,60.5,60.6,6817.0
2018-01-29 12:30:00,60.61,60.61,60.47,60.48,4784.0,60.61,60.61,60.47,60.48,4784.0
2018-01-29 12:40:00,60.5,60.57,60.48,60.57,7378.0,60.5,60.57,60.48,60.57,7378.0
2018-01-29 12:50:00,60.57,60.86,60.56,60.83,12270.0,60.57,60.86,60.56,60.83,12270.0
2018-01-29 13:00:00,60.77,60.83,60.77,60.78,4903.0,60.77,60.83,60.77,60.78,4903.0
2018-01-29 13:10:00,60.79,60.87,60.74,60.87,5200.0,60.79,60.87,60.74,60.87,5200.0
2018-01-29 13:20:00,60.83,60.83,60.75,60.79,8512.0,60.83,60.83,60.75,60.79,8512.0
2018-01-29 13:30:00,60.78,60.81,60.75,60.76,16740.0,60.78,60.81,60.75,60.76,16740.0
2018-01-29 13:40:00,60.77,60.86,60.75,60.8,48905.0,60.77,60.86,60.75,60.8,48905.0
2018-01-29 13:50:00,60.78,60.84,60.75,60.79,55423.0,60.78,60.84,60.75,60.79,55423.0
2018-01-29 14:00:00,60.77,60.79,60.69,60.69,16306.0,60.77,60.79,60.69,60.69,16306.0
2018-01-29 14:10:00,60.69,60.74,60.63,60.68,12260.0,60.69,60.74,60.63,60.68,12260.0
2018-01-29 14:20:00,60.65,60.68,60.58,60.58,10620.0,60.65,60.68,60.58,60.58,10620.0
2018-01-29 14:30:00,60.6,60.62,60.44,60.49,24548.0,60.6,60.62,60.44,60.49,24548.0
2018-01-29 14:40:00,60.48,60.61,60.44,60.61,12605.0,60.48,60.61,60.44,60.61,12605.0
2018-01-29 14:50:00,60.59,60.65,60.57,60.63,9380.0,60.59,60.65,60.57,60.63,9380.0
2018-01-29 15:00:00,60.64,60.7,60.59,60.65,14273.0,60.64,60.7,60.59,60.65,14273.0
2018-01-29 15:10:00,60.68,60.81,60.68,60.79,11478.0,60.68,60.81,60.68,60.79,11478.0
2018-01-29 15:20:00,60.77,60.77,60.65,60.66,15210.0,60.77,60.77,60.65,60.66,15210.0
2018-01-29 15:30:00,60.64,60.72,60.63,60.66,21069.0,60.64,60.72,60.63,60.66,21069.0
2018-01-29 15:40:00,60.66,60.68,60.49,60.51,43670.0,60.66,60.68,60.49,60.51,43670.0
2018-01-29 15:50:00,60.5,60.69,60.5,60.56,113972.0,60.5,60.69,60.5,60.56,113972.0
2018-01-30 09:30:00,60.05,60.71,59.51,60.32,30964.0,60.05,60.71,59.51,60.32,30964.0
2018-01-30 09:40:00,60.23,60.6,60.11,60.43,17983.0,60.23,60.6,60.11,60.43,17983.0
2018-01-30 09:50:00,60.44,60.64,60.33,60.64,17357.0,60.44,60.64,60.33,60.64,17357.0
2018-01-30 10:00:00,60.58,60.79,60.52,60.66,18309.0,60.58,60.79,60.52,60.66,18309.0
2018-01-30 10:10:00,60.66,60.7,60.49,60.55,29743.0,60.66,60.7,60.49,60.55,29743.0
2018-01-30 10:20:00,60.5,60.56,60.39,60.56,28607.0,60.5,60.56,60.39,60.56,28607.0
2018-01-30 10:30:00,60.59,60.85,60.58,60.85,52375.0,60.59,60.85,60.58,60.85,52375.0
2018-01-30 10:40:00,60.79,60.82,60.67,60.69,41175.0,60.79,60.82,60.67,60.69,41175.0
2018-01-30 10:50:00,60.68,60.88,60.55,60.84,28942.0,60.68,60.88,60.55,60.84,28942.0
2018-01-30 11:00:00,60.8,60.91,60.41,60.5,35081.0,60.8,60.91,60.41,60.5,35081.0
2018-01-30 11:10:00,60.51,60.67,60.43,60.59,38176.0,60.51,60.67,60.43,60.59,38176.0
2018-01-30 11:20:00,60.54,60.64,60.46,60.46,15624.0,60.54,60.64,60.46,60.46,15624.0
2018-01-30 11:30:00,60.46,60.47,60.24,60.24,19798.0,60.46,60.47,60.24,60.24,19798.0
2018-01-30 11:40:00,60.26,60.4,60.21,60.31,15396.0,60.26,60.4,60.21,60.31,15396.0
2018-01-30 11:50:00,60.25,60.26,59.94,59.95,36401.0,60.25,60.26,59.94,59.95,36401.0
2018-01-30 12:00:00,60.0,60.04,59.95,60.02,11268.0,60.0,60.04,59.95,60.02,11268.0
2018-01-30 12:10:00,60.04,60.17,60.0,60.17,15120.0,60.04,60.17,60.0,60.17,15120.0
2018-01-30 12:20:00,60.17,60.17,60.0,60.01,7781.0,60.17,60.17,60.0,60.01,7781.0
2018-01-30 12:30:00,60.03,60.12,60.02,60.05,13022.0,60.03,60.12,60.02,60.05,13022.0
2018-01-30 12:40:00,60.09,60.19,60.08,60.11,9289.0,60.09,60.19,60.08,60.11,9289.0
2018-01-30 12:50:00,60.13,60.21,60.12,60.19,11778.0,60.13,60.21,60.12,60.19,11778.0
2018-01-30 13:00:00,60.18,60.19,59.99,60.05,11908.0,60.18,60.19,59.99,60.05,11908.0
2018-01-30 13:10:00,60.07,60.16,60.03,60.12,7100.0,60.07,60.16,60.03,60.12,7100.0
2018-01-30 13:20:00,60.09,60.18,60.06,60.08,8238.0,60.09,60.18,60.06,60.08,8238.0
2018-01-30 13:30:00,60.07,60.18,60.04,60.12,9524.0,60.07,60.18,60.04,60.12,9524.0
2018-01-30 13:40:00,60.17,60.29,60.12,60.24,9506.0,60.17,60.29,60.12,60.24,9506.0
2018-01-30 13:50:00,60.27,60.3,60.21,60.25,7709.0,60.27,60.3,60.21,60.25,7709.0
2018-01-30 14:00:00,60.26,60.29,60.17,60.19,16951.0,60.26,60.29,60.17,60.19,16951.0
2018-01-30 14:10:00,60.18,60.27,60.14,60.21,8811.0,60.18,60.27,60.14,60.21,8811.0
2018-01-30 14:20:00,60.2,60.23,60.16,60.23,8705.0,60.2,60.23,60.16,60.23,8705.0
2018-01-30 14:30:00,60.21,60.22,59.99,60.02,18095.0,60.21,60.22,59.99,60.02,18095.0
2018-01-30 14:40:00,60.02,60.06,59.92,59.98,16033.0,60.02,60.06,59.92,59.98,16033.0
2018-01-30 14:50:00,59.98,60.05,59.93,59.98,10591.0,59.98,60.05,59.93,59.98,10591.0
2018-01-30 15:00:00,59.96,60.03,59.91,59.98,17120.0,59.96,60.03,59.91,59.98,17120.0
2018-01-30 15:10:00,59.99,60.08,59.99,60.07,18196.0,59.99,60.08,59.99,60.07,18196.0
2018-01-30 15:20:00,60.05,60.1,60.02,60.06,10942.0,60.05,60.1,60.02,60.06,10942.0
2018-01-30 15:30:00,60.08,60.17,60.06,60.12,23654.0,60.08,60.17,60.06,60.12,23654.0
2018-01-30 15:40:00,60.14,60.16,60.06,60.11,31413.0,60.14,60.16,60.06,60.11,31413.0
2018-01-30 15:50:00,60.1,60.17,59.95,59.96,91547.0,60.1,60.17,59.95,59.96,91547.0
2018-01-31 09:30:00,60.0,60.45,60.0,60.14,11980.0,60.0,60.45,60.0,60.14,11980.0
2018-01-31 09:40:00,60.29,60.31,60.07,60.07,5492.0,60.29,60.31,60.07,60.07,5492.0
2018-01-31 09:50:00,60.14,60.25,60.08,60.21,4173.0,60.14,60.25,60.08,60.21,4173.0
2018-01-31 10:00:00,60.16,60.4,60.11,60.4,35969.0,60.16,60.4,60.11,60.4,35969.0
2018-01-31 10:10:00,60.41,60.52,60.38,60.5,44758.0,60.41,60.52,60.38,60.5,44758.0
2018-01-31 10:20:00,60.52,60.68,60.47,60.55,17798.0,60.52,60.68,60.47,60.55,17798.0
2018-01-31 10:30:00,60.58,60.67,60.54,60.59,16266.0,60.58,60.67,60.54,60.59,16266.0
2018-01-31 10:40:00,60.59,60.67,60.5,60.65,25854.0,60.59,60.67,60.5,60.65,25854.0
2018-01-31 10:50:00,60.65,60.75,60.63,60.74,52275.0,60.65,60.75,60.63,60.74,52275.0
2018-01-31 11:00:00,60.73,60.79,60.62,60.63,26624.0,60.73,60.79,60.62,60.63,26624.0
2018-01-31 11:10:00,60.62,60.74,60.57,60.74,29286.0,60.62,60.74,60.57,60.74,29286.0
2018-01-31 11:20:00,60.71,60.97,60.69,60.87,52424.0,60.71,60.97,60.69,60.87,52424.0
2018-01-31 11:30:00,60.87,61.03,60.87,60.88,36118.0,60.87,61.03,60.87,60.88,36118.0
2018-01-31 11:40:00,60.9,61.04,60.9,60.99,41546.0,60.9,61.04,60.9,60.99,41546.0
2018-01-31 11:50:00,61.01,61.05,60.86,60.86,44147.0,61.01,61.05,60.86,60.86,44147.0
2018-01-31 12:00:00,60.86,60.99,60.8,60.89,65280.0,60.86,60.99,60.8,60.89,65280.0
2018-01-31 12:10:00,60.89,60.9,60.74,60.8,16728.0,60.89,60.9,60.74,60.8,16728.0
2018-01-31 12:20:00,60.82,60.91,60.81,60.81,11784.0,60.82,60.91,60.81,60.81,11784.0
2018-01-31 12:30:00,60.78,60.94,60.78,60.86,18223.0,60.78,60.94,60.78,60.86,18223.0
2018-01-31 12:40:00,60.86,60.98,60.81,60.95,34090.0,60.86,60.98,60.81,60.95,34090.0
2018-01-31 12:50:00,60.96,60.98,60.81,60.85,11552.0,60.96,60.98,60.81,60.85,11552.0
2018-01-31 13:00:00,60.85,60.89,60.72,60.72,11221.0,60.85,60.89,60.72,60.72,11221.0
2018-01-31 13:10:00,60.75,60.82,60.72,60.77,15728.0,60.75,60.82,60.72,60.77,15728.0
2018-01-31 13:20:00,60.77,60.86,60.73,60.83,16489.0,60.77,60.86,60.73,60.83,16489.0
2018-01-31 13:30:00,60.85,60.91,60.8,60.87,22822.0,60.85,60.91,60.8,60.87,22822.0
2018-01-31 13:40:00,60.89,60.89,60.8,60.83,32034.0,60.89,60.89,60.8,60.83,32034.0
2018-01-31 13:50:00,60.82,60.88,60.73,60.73,31741.0,60.82,60.88,60.73,60.73,31741.0
2018-01-31 14:00:00,60.77,60.84,60.67,60.77,32703.0,60.77,60.84,60.67,60.77,32703.0
2018-01-31 14:10:00,60.81,60.84,60.69,60.83,23815.0,60.81,60.84,60.69,60.83,23815.0
2018-01-31 14:20:00,60.84,60.88,60.58,60.69,29573.0,60.84,60.88,60.58,60.69,29573.0
2018-01-31 14:30:00,60.69,60.77,60.57,60.59,50512.0,60.69,60.77,60.57,60.59,50512.0
2018-01-31 14:40:00,60.63,60.7,60.47,60.54,28771.0,60.63,60.7,60.47,60.54,28771.0
2018-01-31 14:50:00,60.55,60.85,60.51,60.8,27586.0,60.55,60.85,60.51,60.8,27586.0
2018-01-31 15:00:00,60.8,60.8,60.62,60.62,23314.0,60.8,60.8,60.62,60.62,23314.0
2018-01-31 15:10:00,60.63,60.74,60.58,60.64,36354.0,60.63,60.74,60.58,60.64,36354.0
2018-01-31 15:20:00,60.62,60.66,60.55,60.66,23802.0,60.62,60.66,60.55,60.66,23802.0
2018-01-31 15:30:00,60.66,60.85,60.65,60.78,46811.0,60.66,60.85,60.65,60.78,46811.0
2018-01-31 15:40:00,60.83,60.94,60.8,60.82,61434.0,60.83,60.94,60.8,60.82,61434.0
2018-01-31 15:50:00,60.81,60.88,60.73,60.76,118661.0,60.81,60.88,60.73,60.76,118661.0
2018-02-01 09:30:00,60.77,61.07,60.55,60.75,36437.0,60.77,61.07,60.55,60.75,36437.0
2018-02-01 09:40:00,60.73,60.86,60.52,60.73,18245.0,60.73,60.86,60.52,60.73,18245.0
2018-02-01 09:50:00,60.76,60.98,60.69,60.78,22454.0,60.76,60.98,60.69,60.78,22454.0
2018-02-01 10:00:00,60.74,60.85,60.62,60.72,22210.0,60.74,60.85,60.62,60.72,22210.0
2018-02-01 10:10:00,60.72,60.91,60.6,60.72,18719.0,60.72,60.91,60.6,60.72,18719.0
2018-02-01 10:20:00,60.64,60.71,60.51,60.55,34534.0,60.64,60.71,60.51,60.55,34534.0
2018-02-01 10:30:00,60.57,60.64,60.5,60.53,13527.0,60.57,60.64,60.5,60.53,13527.0
2018-02-01 10:40:00,60.52,60.72,60.4,60.68,10914.0,60.52,60.72,60.4,60.68,10914.0
2018-02-01 10:50:00,60.67,60.71,60.4,60.42,10105.0,60.67,60.71,60.4,60.42,10105.0
2018-02-01 11:00:00,60.42,60.6,60.42,60.59,10800.0,60.42,60.6,60.42,60.59,10800.0
2018-02-01 11:10:00,60.56,60.68,60.55,60.59,5922.0,60.56,60.68,60.55,60.59,5922.0
2018-02-01 11:20:00,60.55,60.61,60.45,60.53,5976.0,60.55,60.61,60.45,60.53,5976.0
2018-02-01 11:30:00,60.49,60.59,60.45,60.51,16421.0,60.49,60.59,60.45,60.51,16421.0
2018-02-01 11:40:00,60.51,60.53,60.42,60.48,14125.0,60.51,60.53,60.42,60.48,14125.0
2018-02-01 11:50:00,60.48,60.48,60.37,60.4,25154.0,60.48,60.48,60.37,60.4,25154.0
2018-02-01 12:00:00,60.36,60.37,60.26,60.29,38272.0,60.36,60.37,60.26,60.29,38272.0
2018-02-01 12:10:00,60.29,60.29,60.21,60.26,21195.0,60.29,60.29,60.21,60.26,21195.0
2018-02-01 12:20:00,60.25,60.27,60.14,60.15,17012.0,60.25,60.27,60.14,60.15,17012.0
2018-02-01 12:30:00,60.15,60.32,60.15,60.29,36696.0,60.15,60.32,60.15,60.29,36696.0
2018-02-01 12:40:00,60.28,60.28,60.08,60.14,27884.0,60.28,60.28,60.08,60.14,27884.0
2018-02-01 12:50:00,60.14,60.21,60.12,60.17,15961.0,60.14,60.21,60.12,60.17,15961.0
2018-02-01 13:00:00,60.14,60.32,60.14,60.32,9289.0,60.14,60.32,60.14,60.32,9289.0
2018-02-01 13:10:00,60.32,60.36,60.28,60.36,14428.0,60.32,60.36,60.28,60.36,14428.0
2018-02-01 13:20:00,60.36,60.44,60.35,60.43,8738.0,60.36,60.44,60.35,60.43,8738.0
2018-02-01 13:30:00,60.41,60.51,60.38,60.49,16718.0,60.41,60.51,60.38,60.49,16718.0
2018-02-01 13:40:00,60.47,60.48,60.35,60.42,14970.0,60.47,60.48,60.35,60.42,14970.0
2018-02-01 13:50:00,60.4,60.43,60.31,60.32,17802.0,60.4,60.43,60.31,60.32,17802.0
2018-02-01 14:00:00,60.34,60.35,60.23,60.26,13998.0,60.34,60.35,60.23,60.26,13998.0
2018-02-01 14:10:00,60.26,60.29,60.18,60.25,22924.0,60.26,60.29,60.18,60.25,22924.0
2018-02-01 14:20:00,60.24,60.29,60.12,60.29,12567.0,60.24,60.29,60.12,60.29,12567.0
2018-02-01 14:30:00,60.29,60.39,60.24,60.37,18149.0,60.29,60.39,60.24,60.37,18149.0
2018-02-01 14:40:00,60.39,60.47,60.39,60.47,11916.0,60.39,60.47,60.39,60.47,11916.0
2018-02-01 14:50:00,60.48,60.54,60.44,60.53,12676.0,60.48,60.54,60.44,60.53,12676.0
2018-02-01 15:00:00,60.5,60.5,60.38,60.45,14990.0,60.5,60.5,60.38,60.45,14990.0
2018-02-01 15:10:00,60.46,60.48,60.38,60.39,15710.0,60.46,60.48,60.38,60.39,15710.0
2018-02-01 15:20:00,60.37,60.43,60.31,60.32,14773.0,60.37,60.43,60.31,60.32,14773.0
2018-02-01 15:30:00,60.31,60.34,60.23,60.32,30837.0,60.31,60.34,60.23,60.32,30837.0
2018-02-01 15:40:00,60.3,60.38,60.18,60.35,56187.0,60.3,60.38,60.18,60.35,56187.0
2018-02-01 15:50:00,60.36,60.63,60.34,60.56,170691.0,60.36,60.63,60.34,60.56,170691.0
2018-02-02 09:30:00,60.49,60.54,59.96,60.33,19157.0,60.49,60.54,59.96,60.33,19157.0
2018-02-02 09:40:00,60.29,60.87,60.29,60.78,10475.0,60.29,60.87,60.29,60.78,10475.0
2018-02-02 09:50:00,60.75,60.85,60.7,60.78,10046.0,60.75,60.85,60.7,60.78,10046.0
2018-02-02 10:00:00,60.76,60.76,60.39,60.39,12380.0,60.76,60.76,60.39,60.39,12380.0
2018-02-02 10:10:00,60.36,60.41,60.01,60.1,16765.0,60.36,60.41,60.01,60.1,16765.0
2018-02-02 10:20:00,60.11,60.36,60.02,60.29,12029.0,60.11,60.36,60.02,60.29,12029.0
2018-02-02 10:30:00,60.27,60.37,60.02,60.09,50646.0,60.27,60.37,60.02,60.09,50646.0
2018-02-02 10:40:00,60.1,60.14,59.98,60.07,20060.0,60.1,60.14,59.98,60.07,20060.0
2018-02-02 10:50:00,60.04,60.06,59.64,59.76,71582.0,60.04,60.06,59.64,59.76,71582.0
2018-02-02 11:00:00,59.73,59.77,59.65,59.76,9971.0,59.73,59.77,59.65,59.76,9971.0
2018-02-02 11:10:00,59.74,59.86,59.64,59.64,14926.0,59.74,59.86,59.64,59.64,14926.0
2018-02-02 11:20:00,59.65,59.73,59.6,59.68,9063.0,59.65,59.73,59.6,59.68,9063.0
2018-02-02 11:30:00,59.68,59.76,59.57,59.72,14467.0,59.68,59.76,59.57,59.72,14467.0
2018-02-02 11:40:00,59.73,59.83,59.73,59.75,15614.0,59.73,59.83,59.73,59.75,15614.0
2018-02-02 11:50:00,59.75,59.81,59.68,59.71,18884.0,59.75,59.81,59.68,59.71,18884.0
2018-02-02 12:00:00,59.73,59.73,59.61,59.64,14642.0,59.73,59.73,59.61,59.64,14642.0
2018-02-02 12:10:00,59.61,59.77,59.6,59.77,18700.0,59.61,59.77,59.6,59.77,18700.0
2018-02-02 12:20:00,59.76,59.82,59.7,59.78,5164.0,59.76,59.82,59.7,59.78,5164.0
2018-02-02 12:30:00,59.77,59.78,59.69,59.75,9980.0,59.77,59.78,59.69,59.75,9980.0
2018-02-02 12:40:00,59.75,59.87,59.75,59.87,6959.0,59.75,59.87,59.75,59.87,6959.0
2018-02-02 12:50:00,59.83,59.95,59.81,59.83,11072.0,59.83,59.95,59.81,59.83,11072.0
2018-02-02 13:00:00,59.83,59.92,59.8,59.87,14015.0,59.83,59.92,59.8,59.87,14015.0
2018-02-02 13:10:00,59.84,59.9,59.75,59.83,9545.0,59.84,59.9,59.75,59.83,9545.0
2018-02-02 13:20:00,59.82,59.85,59.75,59.82,14510.0,59.82,59.85,59.75,59.82,14510.0
2018-02-02 13:30:00,59.78,59.84,59.62,59.63,79027.0,59.78,59.84,59.62,59.63,79027.0
2018-02-02 13:40:00,59.61,59.63,59.45,59.46,26739.0,59.61,59.63,59.45,59.46,26739.0
2018-02-02 13:50:00,59.47,59.62,59.45,59.55,22164.0,59.47,59.62,59.45,59.55,22164.0
2018-02-02 14:00:00,59.57,59.59,59.46,59.59,9665.0,59.57,59.59,59.46,59.59,9665.0
2018-02-02 14:10:00,59.58,59.58,59.32,59.38,13975.0,59.58,59.58,59.32,59.38,13975.0
2018-02-02 14:20:00,59.35,59.38,59.2,59.24,24125.0,59.35,59.38,59.2,59.24,24125.0
2018-02-02 14:30:00,59.24,59.41,59.21,59.29,15674.0,59.24,59.41,59.21,59.29,15674.0
2018-02-02 14:40:00,59.3,59.36,59.19,59.21,17191.0,59.3,59.36,59.19,59.21,17191.0
2018-02-02 14:50:00,59.2,59.22,59.03,59.06,21760.0,59.2,59.22,59.03,59.06,21760.0
2018-02-02 15:00:00,59.05,59.09,58.91,58.93,24341.0,59.05,59.09,58.91,58.93,24341.0
2018-02-02 15:10:00,58.93,59.35,58.93,59.3,27763.0,58.93,59.35,58.93,59.3,27763.0
2018-02-02 15:20:00,59.33,59.36,59.24,59.24,16908.0,59.33,59.36,59.24,59.24,16908.0
2018-02-02 15:30:00,59.22,59.26,59.04,59.19,89547.0,59.22,59.26,59.04,59.19,89547.0
2018-02-02 15:40:00,59.18,59.2,58.96,59.0,139473.0,59.18,59.2,58.96,59.0,139473.0
2018-02-02 15:50:00,59.02,59.04,58.98,59.0,195099.0,59.02,59.04,58.98,59.0,195099.0
2018-02-05 09:30:00,59.53,61.18,59.41,59.61,148962.0,59.53,61.18,59.41,59.61,148962.0
2018-02-05 09:40:00,59.57,59.77,59.37,59.57,50195.0,59.57,59.77,59.37,59.57,50195.0
2018-02-05 09:50:00,59.56,59.9,59.55,59.79,67344.0,59.56,59.9,59.55,59.79,67344.0
2018-02-05 10:00:00,59.72,59.79,59.45,59.74,92529.0,59.72,59.79,59.45,59.74,92529.0
2018-02-05 10:10:00,59.81,60.0,59.67,59.75,38884.0,59.81,60.0,59.67,59.75,38884.0
2018-02-05 10:20:00,59.75,59.94,59.72,59.86,42684.0,59.75,59.94,59.72,59.86,42684.0
2018-02-05 10:30:00,59.88,59.88,59.57,59.57,31108.0,59.88,59.88,59.57,59.57,31108.0
2018-02-05 10:40:00,59.59,59.68,59.45,59.46,48315.0,59.59,59.68,59.45,59.46,48315.0
2018-02-05 10:50:00,59.46,59.55,59.37,59.45,50554.0,59.46,59.55,59.37,59.45,50554.0
2018-02-05 11:00:00,59.45,59.49,59.3,59.39,27018.0,59.45,59.49,59.3,59.39,27018.0
2018-02-05 11:10:00,59.41,59.47,59.3,59.33,21490.0,59.41,59.47,59.3,59.33,21490.0
2018-02-05 11:20:00,59.31,59.6,59.28,59.48,27518.0,59.31,59.6,59.28,59.48,27518.0
2018-02-05 11:30:00,59.46,59.67,59.41,59.6,20438.0,59.46,59.67,59.41,59.6,20438.0
2018-02-05 11:40:00,59.64,59.73,59.57,59.6,32742.0,59.64,59.73,59.57,59.6,32742.0
2018-02-05 11:50:00,59.63,59.68,59.56,59.62,24507.0,59.63,59.68,59.56,59.62,24507.0
2018-02-05 12:00:00,59.62,59.63,59.44,59.45,26070.0,59.62,59.63,59.44,59.45,26070.0
2018-02-05 12:10:00,59.45,59.51,59.29,59.3,16438.0,59.45,59.51,59.29,59.3,16438.0
2018-02-05 12:20:00,59.3,59.3,59.06,59.09,37920.0,59.3,59.3,59.06,59.09,37920.0
2018-02-05 12:30:00,59.09,59.21,59.06,59.07,13896.0,59.09,59.21,59.06,59.07,13896.0
2018-02-05 12:40:00,59.06,59.19,59.05,59.12,22987.0,59.06,59.19,59.05,59.12,22987.0
2018-02-05 12:50:00,59.14,59.24,59.04,59.08,23513.0,59.14,59.24,59.04,59.08,23513.0
2018-02-05 13:00:00,59.03,59.03,58.78,58.78,43917.0,59.03,59.03,58.78,58.78,43917.0
2018-02-05 13:10:00,58.81,58.85,58.59,58.6,54430.0,58.81,58.85,58.59,58.6,54430.0
2018-02-05 13:20:00,58.6,58.75,58.6,58.75,26460.0,58.6,58.75,58.6,58.75,26460.0
2018-02-05 13:30:00,58.72,58.78,58.54,58.54,23583.0,58.72,58.78,58.54,58.54,23583.0
2018-02-05 13:40:00,58.57,58.75,58.54,58.71,16103.0,58.57,58.75,58.54,58.71,16103.0
2018-02-05 13:50:00,58.74,59.07,58.71,59.07,17378.0,58.74,59.07,58.71,59.07,17378.0
2018-02-05 14:00:00,59.04,59.05,58.8,58.84,18393.0,59.04,59.05,58.8,58.84,18393.0
2018-02-05 14:10:00,58.88,58.93,58.68,58.7,16028.0,58.88,58.93,58.68,58.7,16028.0
2018-02-05 14:20:00,58.71,58.71,58.53,58.6,24057.0,58.71,58.71,58.53,58.6,24057.0
2018-02-05 14:30:00,58.57,58.58,58.43,58.5,20147.0,58.57,58.58,58.43,58.5,20147.0
2018-02-05 14:40:00,58.48,58.55,58.32,58.35,34376.0,58.48,58.55,58.32,58.35,34376.0
2018-02-05 14:50:00,58.33,58.39,58.04,58.05,62210.0,58.33,58.39,58.04,58.05,62210.0
2018-02-05 15:00:00,58.1,58.17,57.08,57.2,90904.0,58.1,58.17,57.08,57.2,90904.0
2018-02-05 15:10:00,57.13,57.91,57.02,57.57,76155.0,57.13,57.91,57.02,57.57,76155.0
2018-02-05 15:20:00,57.57,57.99,57.35,57.91,38532.0,57.57,57.99,57.35,57.91,38532.0
2018-02-05 15:30:00,57.93,57.94,57.56,57.58,80543.0,57.93,57.94,57.56,57.58,80543.0
2018-02-05 15:40:00,57.5,57.7,57.27,57.3,74914.0,57.5,57.7,57.27,57.3,74914.0
2018-02-05 15:50:00,57.28,57.43,56.94,56.95,120576.0,57.28,57.43,56.94,56.95,120576.0
2018-02-06 09:30:00,55.99,56.73,55.2,56.7,94712.0,55.99,56.73,55.2,56.7,94712.0
2018-02-06 09:40:00,56.65,57.39,56.59,57.11,61409.0,56.65,57.39,56.59,57.11,61409.0
2018-02-06 09:50:00,57.13,57.89,57.13,57.8,76200.0,57.13,57.89,57.13,57.8,76200.0
2018-02-06 10:00:00,57.76,58.14,57.29,57.29,52915.0,57.76,58.14,57.29,57.29,52915.0
2018-02-06 10:10:00,57.34,57.65,56.97,57.09,79713.0,57.34,57.65,56.97,57.09,79713.0
2018-02-06 10:20:00,57.16,57.34,56.77,56.85,80491.0,57.16,57.34,56.77,56.85,80491.0
2018-02-06 10:30:00,56.94,57.03,56.76,56.96,65441.0,56.94,57.03,56.76,56.96,65441.0
2018-02-06 10:40:00,56.97,57.38,56.87,57.22,34749.0,56.97,57.38,56.87,57.22,34749.0
2018-02-06 10:50:00,57.17,57.34,57.06,57.21,39134.0,57.17,57.34,57.06,57.21,39134.0
2018-02-06 11:00:00,57.16,57.24,56.96,57.1,72711.0,57.16,57.24,56.96,57.1,72711.0
2018-02-06 11:10:00,57.09,57.17,56.94,57.07,40836.0,57.09,57.17,56.94,57.07,40836.0
2018-02-06 11:20:00,57.1,57.15,56.79,56.86,28876.0,57.1,57.15,56.79,56.86,28876.0
2018-02-06 11:30:00,56.83,56.88,56.67,56.78,25743.0,56.83,56.88,56.67,56.78,25743.0
2018-02-06 11:40:00,56.84,56.95,56.75,56.84,23089.0,56.84,56.95,56.75,56.84,23089.0
2018-02-06 11:50:00,56.83,57.13,56.81,56.87,25268.0,56.83,57.13,56.81,56.87,25268.0
2018-02-06 12:00:00,56.93,57.12,56.91,57.05,29047.0,56.93,57.12,56.91,57.05,29047.0
2018-02-06 12:10:00,57.04,57.22,56.89,57.06,25498.0,57.04,57.22,56.89,57.06,25498.0
2018-02-06 12:20:00,57.14,57.48,57.05,57.48,14661.0,57.14,57.48,57.05,57.48,14661.0
2018-02-06 12:30:00,57.49,57.68,57.3,57.54,40400.0,57.49,57.68,57.3,57.54,40400.0
2018-02-06 12:40:00,57.54,57.58,57.13,57.23,37431.0,57.54,57.58,57.13,57.23,37431.0
2018-02-06 12:50:00,57.21,57.28,57.08,57.25,24321.0,57.21,57.28,57.08,57.25,24321.0
2018-02-06 13:00:00,57.25,57.25,57.0,57.07,27689.0,57.25,57.25,57.0,57.07,27689.0
2018-02-06 13:10:00,57.02,57.29,57.01,57.26,30094.0,57.02,57.29,57.01,57.26,30094.0
2018-02-06 13:20:00,57.26,57.31,57.06,57.17,18218.0,57.26,57.31,57.06,57.17,18218.0
2018-02-06 13:30:00,57.15,57.15,56.89,57.05,29344.0,57.15,57.15,56.89,57.05,29344.0
2018-02-06 13:40:00,57.02,57.04,56.84,56.9,38335.0,57.02,57.04,56.84,56.9,38335.0
2018-02-06 13:50:00,56.87,56.98,56.81,56.86,39408.0,56.87,56.98,56.81,56.86,39408.0
2018-02-06 14:00:00,56.86,56.97,56.82,56.85,22352.0,56.86,56.97,56.82,56.85,22352.0
2018-02-06 14:10:00,56.86,57.12,56.86,56.94,28949.0,56.86,57.12,56.86,56.94,28949.0
2018-02-06 14:20:00,56.95,57.09,56.9,57.09,22290.0,56.95,57.09,56.9,57.09,22290.0
2018-02-06 14:30:00,57.03,57.24,57.01,57.07,41812.0,57.03,57.24,57.01,57.07,41812.0
2018-02-06 14:40:00,57.09,57.38,57.06,57.35,21131.0,57.09,57.38,57.06,57.35,21131.0
2018-02-06 14:50:00,57.4,57.62,57.3,57.54,42610.0,57.4,57.62,57.3,57.54,42610.0
2018-02-06 15:00:00,57.54,58.07,57.52,58.06,142385.0,57.54,58.07,57.52,58.06,142385.0
2018-02-06 15:10:00,58.08,58.1,57.66,57.66,45015.0,58.08,58.1,57.66,57.66,45015.0
2018-02-06 15:20:00,57.69,57.98,57.67,57.92,38712.0,57.69,57.98,57.67,57.92,38712.0
2018-02-06 15:30:00,57.93,58.25,57.74,58.25,73179.0,57.93,58.25,57.74,58.25,73179.0
2018-02-06 15:40:00,58.25,58.35,58.04,58.07,160187.0,58.25,58.35,58.04,58.07,160187.0
2018-02-06 15:50:00,58.04,58.26,57.96,58.22,243116.0,58.04,58.26,57.96,58.22,243116.0
2018-02-07 09:30:00,57.93,58.17,57.53,58.15,29931.0,57.93,58.17,57.53,58.15,29931.0
2018-02-07 09:40:00,58.05,58.36,57.75,57.76,19753.0,58.05,58.36,57.75,57.76,19753.0
2018-02-07 09:50:00,57.76,58.15,57.74,58.14,11699.0,57.76,58.15,57.74,58.14,11699.0
2018-02-07 10:00:00,58.1,58.31,58.07,58.26,15688.0,58.1,58.31,58.07,58.26,15688.0
2018-02-07 10:10:00,58.22,58.51,58.14,58.51,16137.0,58.22,58.51,58.14,58.51,16137.0
2018-02-07 10:20:00,58.41,58.41,58.22,58.24,14510.0,58.41,58.41,58.22,58.24,14510.0
2018-02-07 10:30:00,58.28,58.35,58.18,58.3,21072.0,58.28,58.35,58.18,58.3,21072.0
2018-02-07 10:40:00,58.3,58.45,58.23,58.39,24577.0,58.3,58.45,58.23,58.39,24577.0
2018-02-07 10:50:00,58.46,58.83,58.39,58.8,25628.0,58.46,58.83,58.39,58.8,25628.0
2018-02-07 11:00:00,58.74,58.91,58.64,58.91,16028.0,58.74,58.91,58.64,58.91,16028.0
2018-02-07 11:10:00,58.86,59.01,58.73,58.73,24574.0,58.86,59.01,58.73,58.73,24574.0
2018-02-07 11:20:00,58.74,58.79,58.67,58.77,18659.0,58.74,58.79,58.67,58.77,18659.0
2018-02-07 11:30:00,58.8,58.82,58.63,58.77,20637.0,58.8,58.82,58.63,58.77,20637.0
2018-02-07 11:40:00,58.77,58.93,58.65,58.83,15420.0,58.77,58.93,58.65,58.83,15420.0
2018-02-07 11:50:00,58.8,58.92,58.7,58.91,21610.0,58.8,58.92,58.7,58.91,21610.0
2018-02-07 12:00:00,58.9,58.9,58.66,58.66,13188.0,58.9,58.9,58.66,58.66,13188.0
2018-02-07 12:10:00,58.73,58.73,58.47,58.54,22198.0,58.73,58.73,58.47,58.54,22198.0
2018-02-07 12:20:00,58.54,58.6,58.36,58.45,14884.0,58.54,58.6,58.36,58.45,14884.0
2018-02-07 12:30:00,58.46,58.47,58.19,58.2,15735.0,58.46,58.47,58.19,58.2,15735.0
2018-02-07 12:40:00,58.18,58.38,58.18,58.25,16057.0,58.18,58.38,58.18,58.25,16057.0
2018-02-07 12:50:00,58.22,58.26,58.14,58.14,14598.0,58.22,58.26,58.14,58.14,14598.0
2018-02-07 13:00:00,58.17,58.28,58.02,58.09,15179.0,58.17,58.28,58.02,58.09,15179.0
2018-02-07 13:10:00,58.1,58.11,57.86,58.04,20660.0,58.1,58.11,57.86,58.04,20660.0
2018-02-07 13:20:00,58.09,58.09,57.75,57.93,31249.0,58.09,58.09,57.75,57.93,31249.0
2018-02-07 13:30:00,57.93,58.15,57.86,58.09,16053.0,57.93,58.15,57.86,58.09,16053.0
2018-02-07 13:40:00,58.11,58.16,57.98,58.0,30984.0,58.11,58.16,57.98,58.0,30984.0
2018-02-07 13:50:00,57.95,58.09,57.81,58.09,16861.0,57.95,58.09,57.81,58.09,16861.0
2018-02-07 14:00:00,58.05,58.05,57.8,57.84,16048.0,58.05,58.05,57.8,57.84,16048.0
2018-02-07 14:10:00,57.87,58.06,57.86,58.06,21692.0,57.87,58.06,57.86,58.06,21692.0
2018-02-07 14:20:00,58.07,58.09,57.95,58.09,50962.0,58.07,58.09,57.95,58.09,50962.0
2018-02-07 14:30:00,58.13,58.15,58.01,58.09,41216.0,58.13,58.15,58.01,58.09,41216.0
2018-02-07 14:40:00,58.08,58.08,57.9,57.92,37688.0,58.08,58.08,57.9,57.92,37688.0
2018-02-07 14:50:00,57.9,58.08,57.84,58.05,47052.0,57.9,58.08,57.84,58.05,47052.0
2018-02-07 15:00:00,58.05,58.27,58.04,58.21,24572.0,58.05,58.27,58.04,58.21,24572.0
2018-02-07 15:10:00,58.22,58.38,58.19,58.31,60227.0,58.22,58.38,58.19,58.31,60227.0
2018-02-07 15:20:00,58.32,58.56,58.32,58.48,74929.0,58.32,58.56,58.32,58.48,74929.0
2018-02-07 15:30:00,58.48,58.5,58.34,58.43,66418.0,58.48,58.5,58.34,58.43,66418.0
2018-02-07 15:40:00,58.44,58.49,57.98,58.06,100511.0,58.44,58.49,57.98,58.06,100511.0
2018-02-07 15:50:00,58.05,58.08,57.74,57.74,139591.0,58.05,58.08,57.74,57.74,139591.0
2018-02-08 09:30:00,57.75,58.04,57.71,57.86,22546.0,57.75,58.04,57.71,57.86,22546.0
2018-02-08 09:40:00,57.83,57.83,57.14,57.3,13236.0,57.83,57.83,57.14,57.3,13236.0
2018-02-08 09:50:00,57.27,57.65,57.23,57.43,14023.0,57.27,57.65,57.23,57.43,14023.0
2018-02-08 10:00:00,57.39,57.64,57.39,57.64,14080.0,57.39,57.64,57.39,57.64,14080.0
2018-02-08 10:10:00,57.6,57.69,57.49,57.63,26519.0,57.6,57.69,57.49,57.63,26519.0
2018-02-08 10:20:00,57.67,57.67,57.49,57.51,19230.0,57.67,57.67,57.49,57.51,19230.0
2018-02-08 10:30:00,57.53,57.65,57.5,57.55,20987.0,57.53,57.65,57.5,57.55,20987.0
2018-02-08 10:40:00,57.56,57.68,57.43,57.43,19300.0,57.56,57.68,57.43,57.43,19300.0
2018-02-08 10:50:00,57.43,57.43,57.12,57.32,33537.0,57.43,57.43,57.12,57.32,33537.0
2018-02-08 11:00:00,57.33,57.47,57.26,57.26,19170.0,57.33,57.47,57.26,57.26,19170.0
2018-02-08 11:10:00,57.26,57.26,57.06,57.19,25605.0,57.26,57.26,57.06,57.19,25605.0
2018-02-08 11:20:00,57.16,57.24,57.0,57.17,33401.0,57.16,57.24,57.0,57.17,33401.0
2018-02-08 11:30:00,57.16,57.34,57.08,57.32,25876.0,57.16,57.34,57.08,57.32,25876.0
2018-02-08 11:40:00,57.33,57.34,57.14,57.26,17972.0,57.33,57.34,57.14,57.26,17972.0
2018-02-08 11:50:00,57.26,57.57,57.26,57.38,22047.0,57.26,57.57,57.26,57.38,22047.0
2018-02-08 12:00:00,57.3,57.36,57.11,57.13,12133.0,57.3,57.36,57.11,57.13,12133.0
2018-02-08 12:10:00,57.1,57.22,57.05,57.15,26610.0,57.1,57.22,57.05,57.15,26610.0
2018-02-08 12:20:00,57.13,57.19,56.83,56.97,52909.0,57.13,57.19,56.83,56.97,52909.0
2018-02-08 12:30:00,56.98,57.08,56.91,57.08,27323.0,56.98,57.08,56.91,57.08,27323.0
2018-02-08 12:40:00,57.05,57.25,56.91,56.93,16923.0,57.05,57.25,56.91,56.93,16923.0
2018-02-08 12:50:00,56.91,56.91,56.67,56.84,46091.0,56.91,56.91,56.67,56.84,46091.0
2018-02-08 13:00:00,56.78,57.08,56.71,57.03,24432.0,56.78,57.08,56.71,57.03,24432.0
2018-02-08 13:10:00,57.06,57.23,56.97,57.15,32165.0,57.06,57.23,56.97,57.15,32165.0
2018-02-08 13:20:00,57.18,57.28,56.94,56.95,12161.0,57.18,57.28,56.94,56.95,12161.0
2018-02-08 13:30:00,56.93,57.28,56.88,57.25,112446.0,56.93,57.28,56.88,57.25,112446.0
2018-02-08 13:40:00,57.28,57.42,57.16,57.16,57380.0,57.28,57.42,57.16,57.16,57380.0
2018-02-08 13:50:00,57.15,57.31,57.1,57.21,55051.0,57.15,57.31,57.1,57.21,55051.0
2018-02-08 14:00:00,57.18,57.18,56.89,57.0,33793.0,57.18,57.18,56.89,57.0,33793.0
2018-02-08 14:10:00,57.02,57.22,56.98,57.14,26583.0,57.02,57.22,56.98,57.14,26583.0
2018-02-08 14:20:00,57.15,57.2,56.86,56.9,31771.0,57.15,57.2,56.86,56.9,31771.0
2018-02-08 14:30:00,56.88,56.94,56.68,56.88,27669.0,56.88,56.94,56.68,56.88,27669.0
2018-02-08 14:40:00,56.85,56.91,56.74,56.87,26205.0,56.85,56.91,56.74,56.87,26205.0
2018-02-08 14:50:00,56.87,56.88,56.57,56.74,30403.0,56.87,56.88,56.57,56.74,30403.0
2018-02-08 15:00:00,56.77,56.95,56.66,56.68,29662.0,56.77,56.95,56.66,56.68,29662.0
2018-02-08 15:10:00,56.63,56.76,56.55,56.57,48029.0,56.63,56.76,56.55,56.57,48029.0
2018-02-08 15:20:00,56.57,57.02,56.51,56.84,43973.0,56.57,57.02,56.51,56.84,43973.0
2018-02-08 15:30:00,56.78,56.92,56.48,56.51,61195.0,56.78,56.92,56.48,56.51,61195.0
2018-02-08 15:40:00,56.47,56.79,56.42,56.55,104403.0,56.47,56.79,56.42,56.55,104403.0
2018-02-08 15:50:00,56.51,56.55,56.0,56.01,184442.0,56.51,56.55,56.0,56.01,184442.0
2018-02-09 09:30:00,56.57,56.87,56.15,56.31,32644.0,56.57,56.87,56.15,56.31,32644.0
2018-02-09 09:40:00,56.3,57.04,56.2,56.83,17500.0,56.3,57.04,56.2,56.83,17500.0
2018-02-09 09:50:00,56.84,57.0,56.66,56.78,17064.0,56.84,57.0,56.66,56.78,17064.0
2018-02-09 10:00:00,56.78,56.78,56.22,56.4,25986.0,56.78,56.78,56.22,56.4,25986.0
2018-02-09 10:10:00,56.42,56.44,56.01,56.12,25524.0,56.42,56.44,56.01,56.12,25524.0
2018-02-09 10:20:00,56.17,56.36,56.09,56.21,19274.0,56.17,56.36,56.09,56.21,19274.0
2018-02-09 10:30:00,56.25,56.26,55.93,55.96,15763.0,56.25,56.26,55.93,55.96,15763.0
2018-02-09 10:40:00,55.93,55.99,55.39,55.61,33717.0,55.93,55.99,55.39,55.61,33717.0
2018-02-09 10:50:00,55.59,56.18,55.59,56.1,22987.0,55.59,56.18,55.59,56.1,22987.0
2018-02-09 11:00:00,56.1,56.35,56.05,56.18,16143.0,56.1,56.35,56.05,56.18,16143.0
2018-02-09 11:10:00,56.14,56.25,55.9,56.06,21467.0,56.14,56.25,55.9,56.06,21467.0
2018-02-09 11:20:00,56.08,56.16,55.96,55.97,14328.0,56.08,56.16,55.96,55.97,14328.0
2018-02-09 11:30:00,56.02,56.24,55.98,56.16,24414.0,56.02,56.24,55.98,56.16,24414.0
2018-02-09 11:40:00,56.16,56.16,55.94,55.96,15291.0,56.16,56.16,55.94,55.96,15291.0
2018-02-09 11:50:00,55.93,55.98,55.65,55.67,17257.0,55.93,55.98,55.65,55.67,17257.0
2018-02-09 12:00:00,55.64,55.65,55.18,55.26,17960.0,55.64,55.65,55.18,55.26,17960.0
2018-02-09 12:10:00,55.17,55.35,55.11,55.25,20101.0,55.17,55.35,55.11,55.25,20101.0
2018-02-09 12:20:00,55.24,55.54,54.8,54.88,47460.0,55.24,55.54,54.8,54.88,47460.0
2018-02-09 12:30:00,54.82,55.0,54.72,54.76,56275.0,54.82,55.0,54.72,54.76,56275.0
2018-02-09 12:40:00,54.72,54.72,54.38,54.4,73353.0,54.72,54.72,54.38,54.4,73353.0
2018-02-09 12:50:00,54.4,55.09,54.35,55.09,47004.0,54.4,55.09,54.35,55.09,47004.0
2018-02-09 13:00:00,55.06,55.06,54.63,54.65,46364.0,55.06,55.06,54.63,54.65,46364.0
2018-02-09 13:10:00,54.63,54.73,54.49,54.72,23597.0,54.63,54.73,54.49,54.72,23597.0
2018-02-09 13:20:00,54.79,54.83,54.41,54.5,27625.0,54.79,54.83,54.41,54.5,27625.0
2018-02-09 13:30:00,54.49,54.64,54.25,54.34,27668.0,54.49,54.64,54.25,54.34,27668.0
2018-02-09 13:40:00,54.35,54.96,54.3,54.91,34901.0,54.35,54.96,54.3,54.91,34901.0
2018-02-09 13:50:00,54.94,55.32,54.92,55.04,30719.0,54.94,55.32,54.92,55.04,30719.0
2018-02-09 14:00:00,55.04,55.61,55.01,55.46,30723.0,55.04,55.61,55.01,55.46,30723.0
2018-02-09 14:10:00,55.47,55.93,55.47,55.89,23774.0,55.47,55.93,55.47,55.89,23774.0
2018-02-09 14:20:00,55.9,56.22,55.81,55.81,30756.0,55.9,56.22,55.81,55.81,30756.0
2018-02-09 14:30:00,55.8,55.83,55.55,55.77,20948.0,55.8,55.83,55.55,55.77,20948.0
2018-02-09 14:40:00,55.79,55.97,55.68,55.82,23921.0,55.79,55.97,55.68,55.82,23921.0
2018-02-09 14:50:00,55.83,56.05,55.77,55.78,20656.0,55.83,56.05,55.77,55.78,20656.0
2018-02-09 15:00:00,55.72,55.78,55.37,55.46,37442.0,55.72,55.78,55.37,55.46,37442.0
2018-02-09 15:10:00,55.46,55.83,55.35,55.81,26527.0,55.46,55.83,55.35,55.81,26527.0
2018-02-09 15:20:00,55.84,56.11,55.78,55.97,32970.0,55.84,56.11,55.78,55.97,32970.0
2018-02-09 15:30:00,55.99,56.33,55.92,56.15,60043.0,55.99,56.33,55.92,56.15,60043.0
2018-02-09 15:40:00,56.16,56.68,56.15,56.57,187695.0,56.16,56.68,56.15,56.57,187695.0
2018-02-09 15:50:00,56.59,56.75,56.06,56.22,186558.0,56.59,56.75,56.06,56.22,186558.0
2018-02-12 09:30:00,56.84,57.37,56.44,57.02,42063.0,56.84,57.37,56.44,57.02,42063.0
2018-02-12 09:40:00,56.94,57.29,56.91,57.04,24332.0,56.94,57.29,56.91,57.04,24332.0
2018-02-12 09:50:00,57.01,57.01,56.7,56.78,26328.0,57.01,57.01,56.7,56.78,26328.0
2018-02-12 10:00:00,56.82,57.26,56.79,57.05,59674.0,56.82,57.26,56.79,57.05,59674.0
2018-02-12 10:10:00,57.02,57.13,56.9,57.04,90853.0,57.02,57.13,56.9,57.04,90853.0
2018-02-12 10:20:00,57.04,57.04,56.52,56.88,38001.0,57.04,57.04,56.52,56.88,38001.0
2018-02-12 10:30:00,56.83,57.06,56.69,56.97,16783.0,56.83,57.06,56.69,56.97,16783.0
2018-02-12 10:40:00,56.89,56.96,56.73,56.92,26416.0,56.89,56.96,56.73,56.92,26416.0
2018-02-12 10:50:00,57.01,57.08,56.83,57.06,21255.0,57.01,57.08,56.83,57.06,21255.0
2018-02-12 11:00:00,57.05,57.17,56.92,57.1,37216.0,57.05,57.17,56.92,57.1,37216.0
2018-02-12 11:10:00,57.1,57.3,57.03,57.3,23602.0,57.1,57.3,57.03,57.3,23602.0
2018-02-12 11:20:00,57.3,57.34,57.19,57.24,16032.0,57.3,57.34,57.19,57.24,16032.0
2018-02-12 11:30:00,57.22,57.47,57.16,57.47,58199.0,57.22,57.47,57.16,57.47,58199.0
2018-02-12 11:40:00,57.5,57.64,57.44,57.63,29350.0,57.5,57.64,57.44,57.63,29350.0
2018-02-12 11:50:00,57.63,57.79,57.55,57.77,20104.0,57.63,57.79,57.55,57.77,20104.0
2018-02-12 12:00:00,57.76,57.76,57.58,57.67,34318.0,57.76,57.76,57.58,57.67,34318.0
2018-02-12 12:10:00,57.63,57.86,57.58,57.83,28711.0,57.63,57.86,57.58,57.83,28711.0
2018-02-12 12:20:00,57.82,57.82,57.66,57.66,11166.0,57.82,57.82,57.66,57.66,11166.0
2018-02-12 12:30:00,57.65,57.65,57.37,57.47,32633.0,57.65,57.65,57.37,57.47,32633.0
2018-02-12 12:40:00,57.46,57.51,57.36,57.36,11232.0,57.46,57.51,57.36,57.36,11232.0
2018-02-12 12:50:00,57.36,57.53,57.36,57.42,9706.0,57.36,57.53,57.36,57.42,9706.0
2018-02-12 13:00:00,57.44,57.5,57.36,57.36,10900.0,57.44,57.5,57.36,57.36,10900.0
2018-02-12 13:10:00,57.37,57.49,57.37,57.41,24850.0,57.37,57.49,57.37,57.41,24850.0
2018-02-12 13:20:00,57.37,57.5,57.29,57.36,25583.0,57.37,57.5,57.29,57.36,25583.0
2018-02-12 13:30:00,57.38,57.41,57.28,57.32,29084.0,57.38,57.41,57.28,57.32,29084.0
2018-02-12 13:40:00,57.31,57.39,57.3,57.36,14487.0,57.31,57.39,57.3,57.36,14487.0
2018-02-12 13:50:00,57.38,57.65,57.37,57.54,59273.0,57.38,57.65,57.37,57.54,59273.0
2018-02-12 14:00:00,57.57,57.61,57.41,57.42,35331.0,57.57,57.61,57.41,57.42,35331.0
2018-02-12 14:10:00,57.43,57.44,57.31,57.34,23946.0,57.43,57.44,57.31,57.34,23946.0
2018-02-12 14:20:00,57.35,57.6,57.34,57.58,20341.0,57.35,57.6,57.34,57.58,20341.0
2018-02-12 14:30:00,57.6,57.67,57.55,57.57,18392.0,57.6,57.67,57.55,57.57,18392.0
2018-02-12 14:40:00,57.57,57.6,57.43,57.44,14495.0,57.57,57.6,57.43,57.44,14495.0
2018-02-12 14:50:00,57.41,57.53,57.35,57.47,12331.0,57.41,57.53,57.35,57.47,12331.0
2018-02-12 15:00:00,57.5,57.57,57.46,57.54,13990.0,57.5,57.57,57.46,57.54,13990.0
2018-02-12 15:10:00,57.51,57.73,57.51,57.7,24909.0,57.51,57.73,57.51,57.7,24909.0
2018-02-12 15:20:00,57.71,57.83,57.66,57.7,37680.0,57.71,57.83,57.66,57.7,37680.0
2018-02-12 15:30:00,57.71,57.77,57.43,57.53,118778.0,57.71,57.77,57.43,57.53,118778.0
2018-02-12 15:40:00,57.55,57.63,57.22,57.35,63994.0,57.55,57.63,57.22,57.35,63994.0
2018-02-12 15:50:00,57.32,57.57,57.32,57.47,95198.0,57.32,57.57,57.32,57.47,95198.0
2018-02-13 09:30:00,57.24,57.6,56.99,57.26,41104.0,57.24,57.6,56.99,57.26,41104.0
2018-02-13 09:40:00,57.26,57.55,57.19,57.37,36894.0,57.26,57.55,57.19,57.37,36894.0
2018-02-13 09:50:00,57.33,57.4,57.12,57.26,32825.0,57.33,57.4,57.12,57.26,32825.0
2018-02-13 10:00:00,57.24,57.36,57.0,57.01,45416.0,57.24,57.36,57.0,57.01,45416.0
2018-02-13 10:10:00,57.01,57.17,57.01,57.08,22272.0,57.01,57.17,57.01,57.08,22272.0
2018-02-13 10:20:00,57.06,57.24,57.02,57.14,24665.0,57.06,57.24,57.02,57.14,24665.0
2018-02-13 10:30:00,57.14,57.45,57.1,57.45,32509.0,57.14,57.45,57.1,57.45,32509.0
2018-02-13 10:40:00,57.52,57.65,57.37,57.43,40315.0,57.52,57.65,57.37,57.43,40315.0
2018-02-13 10:50:00,57.43,57.55,57.37,57.5,52341.0,57.43,57.55,57.37,57.5,52341.0
2018-02-13 11:00:00,57.47,57.48,57.16,57.17,20522.0,57.47,57.48,57.16,57.17,20522.0
2018-02-13 11:10:00,57.18,57.29,57.17,57.29,31033.0,57.18,57.29,57.17,57.29,31033.0
2018-02-13 11:20:00,57.3,57.34,57.15,57.18,21033.0,57.3,57.34,57.15,57.18,21033.0
2018-02-13 11:30:00,57.18,57.19,57.02,57.14,25000.0,57.18,57.19,57.02,57.14,25000.0
2018-02-13 11:40:00,57.15,57.26,57.13,57.25,22253.0,57.15,57.26,57.13,57.25,22253.0
2018-02-13 11:50:00,57.24,57.27,57.14,57.22,19437.0,57.24,57.27,57.14,57.22,19437.0
2018-02-13 12:00:00,57.2,57.22,57.07,57.09,22455.0,57.2,57.22,57.07,57.09,22455.0
2018-02-13 12:10:00,57.1,57.17,57.05,57.05,12514.0,57.1,57.17,57.05,57.05,12514.0
2018-02-13 12:20:00,57.05,57.05,56.9,56.95,23972.0,57.05,57.05,56.9,56.95,23972.0
2018-02-13 12:30:00,56.95,57.0,56.87,56.9,20587.0,56.95,57.0,56.87,56.9,20587.0
2018-02-13 12:40:00,56.92,57.07,56.91,57.04,15260.0,56.92,57.07,56.91,57.04,15260.0
2018-02-13 12:50:00,57.05,57.1,57.0,57.0,13200.0,57.05,57.1,57.0,57.0,13200.0
2018-02-13 13:00:00,56.99,57.05,56.98,57.02,15647.0,56.99,57.05,56.98,57.02,15647.0
2018-02-13 13:10:00,57.01,57.3,56.99,57.3,16888.0,57.01,57.3,56.99,57.3,16888.0
2018-02-13 13:20:00,57.28,57.38,57.27,57.33,17171.0,57.28,57.38,57.27,57.33,17171.0
2018-02-13 13:30:00,57.33,57.42,57.28,57.42,20186.0,57.33,57.42,57.28,57.42,20186.0
2018-02-13 13:40:00,57.41,57.46,57.32,57.32,22780.0,57.41,57.46,57.32,57.32,22780.0
2018-02-13 13:50:00,57.35,57.67,57.32,57.39,42155.0,57.35,57.67,57.32,57.39,42155.0
2018-02-13 14:00:00,57.38,57.42,57.3,57.4,19720.0,57.38,57.42,57.3,57.4,19720.0
2018-02-13 14:10:00,57.41,57.55,57.41,57.49,17275.0,57.41,57.55,57.41,57.49,17275.0
2018-02-13 14:20:00,57.48,57.57,57.46,57.47,14387.0,57.48,57.57,57.46,57.47,14387.0
2018-02-13 14:30:00,57.47,57.58,57.45,57.47,35467.0,57.47,57.58,57.45,57.47,35467.0
2018-02-13 14:40:00,57.47,57.52,57.44,57.49,16605.0,57.47,57.52,57.44,57.49,16605.0
2018-02-13 14:50:00,57.48,57.55,57.46,57.49,23814.0,57.48,57.55,57.46,57.49,23814.0
2018-02-13 15:00:00,57.47,57.48,57.35,57.42,26955.0,57.47,57.48,57.35,57.42,26955.0
2018-02-13 15:10:00,57.41,57.5,57.37,57.46,25681.0,57.41,57.5,57.37,57.46,25681.0
2018-02-13 15:20:00,57.47,57.49,57.4,57.48,39055.0,57.47,57.49,57.4,57.48,39055.0
2018-02-13 15:30:00,57.48,57.63,57.41,57.6,59283.0,57.48,57.63,57.41,57.6,59283.0
2018-02-13 15:40:00,57.6,57.64,57.4,57.51,82152.0,57.6,57.64,57.4,57.51,82152.0
2018-02-13 15:50:00,57.52,57.56,57.45,57.49,144903.0,57.52,57.56,57.45,57.49,144903.0
2018-02-14 09:30:00,56.95,57.3,56.88,57.24,23952.0,56.95,57.3,56.88,57.24,23952.0
2018-02-14 09:40:00,57.21,57.39,57.1,57.37,23204.0,57.21,57.39,57.1,57.37,23204.0
2018-02-14 09:50:00,57.38,57.48,57.16,57.21,16018.0,57.38,57.48,57.16,57.21,16018.0
2018-02-14 10:00:00,57.25,57.49,57.11,57.48,18351.0,57.25,57.49,57.11,57.48,18351.0
2018-02-14 10:10:00,57.55,57.65,57.4,57.55,17508.0,57.55,57.65,57.4,57.55,17508.0
2018-02-14 10:20:00,57.55,57.83,57.47,57.56,22769.0,57.55,57.83,57.47,57.56,22769.0
2018-02-14 10:30:00,57.57,57.79,57.49,57.77,22591.0,57.57,57.79,57.49,57.77,22591.0
2018-02-14 10:40:00,57.8,57.81,57.64,57.68,22646.0,57.8,57.81,57.64,57.68,22646.0
2018-02-14 10:50:00,57.65,57.82,57.59,57.78,24043.0,57.65,57.82,57.59,57.78,24043.0
2018-02-14 11:00:00,57.82,57.97,57.78,57.86,17945.0,57.82,57.97,57.78,57.86,17945.0
2018-02-14 11:10:00,57.83,58.06,57.78,58.03,26183.0,57.83,58.06,57.78,58.03,26183.0
2018-02-14 11:20:00,58.02,58.13,57.88,58.08,31853.0,58.02,58.13,57.88,58.08,31853.0
2018-02-14 11:30:00,58.09,58.1,57.85,58.06,21429.0,58.09,58.1,57.85,58.06,21429.0
2018-02-14 11:40:00,58.07,58.18,57.88,57.88,22164.0,58.07,58.18,57.88,57.88,22164.0
2018-02-14 11:50:00,57.9,58.02,57.86,58.01,19163.0,57.9,58.02,57.86,58.01,19163.0
2018-02-14 12:00:00,58.0,58.09,57.99,58.05,26399.0,58.0,58.09,57.99,58.05,26399.0
2018-02-14 12:10:00,58.05,58.11,58.0,58.04,16451.0,58.05,58.11,58.0,58.04,16451.0
2018-02-14 12:20:00,58.01,58.27,58.01,58.23,21697.0,58.01,58.27,58.01,58.23,21697.0
2018-02-14 12:30:00,58.22,58.25,58.13,58.21,21602.0,58.22,58.25,58.13,58.21,21602.0
2018-02-14 12:40:00,58.21,58.21,58.03,58.03,20421.0,58.21,58.21,58.03,58.03,20421.0
2018-02-14 12:50:00,58.05,58.28,58.02,58.26,21051.0,58.05,58.28,58.02,58.26,21051.0
2018-02-14 13:00:00,58.3,58.52,58.3,58.4,29546.0,58.3,58.52,58.3,58.4,29546.0
2018-02-14 13:10:00,58.4,58.52,58.37,58.37,19796.0,58.4,58.52,58.37,58.37,19796.0
2018-02-14 13:20:00,58.38,58.47,58.33,58.36,14879.0,58.38,58.47,58.33,58.36,14879.0
2018-02-14 13:30:00,58.37,58.53,58.36,58.41,13787.0,58.37,58.53,58.36,58.41,13787.0
2018-02-14 13:40:00,58.4,58.51,58.35,58.44,31337.0,58.4,58.51,58.35,58.44,31337.0
2018-02-14 13:50:00,58.44,58.46,58.36,58.41,22087.0,58.44,58.46,58.36,58.41,22087.0
2018-02-14 14:00:00,58.39,58.59,58.38,58.59,21811.0,58.39,58.59,58.38,58.59,21811.0
2018-02-14 14:10:00,58.58,58.61,58.44,58.49,12709.0,58.58,58.61,58.44,58.49,12709.0
2018-02-14 14:20:00,58.47,58.49,58.29,58.3,27778.0,58.47,58.49,58.29,58.3,27778.0
2018-02-14 14:30:00,58.29,58.54,58.29,58.54,23691.0,58.29,58.54,58.29,58.54,23691.0
2018-02-14 14:40:00,58.54,58.59,58.43,58.5,13256.0,58.54,58.59,58.43,58.5,13256.0
2018-02-14 14:50:00,58.51,58.51,58.43,58.45,17777.0,58.51,58.51,58.43,58.45,17777.0
2018-02-14 15:00:00,58.45,58.61,58.45,58.55,16174.0,58.45,58.61,58.45,58.55,16174.0
2018-02-14 15:10:00,58.55,58.8,58.53,58.8,37759.0,58.55,58.8,58.53,58.8,37759.0
2018-02-14 15:20:00,58.8,58.89,58.61,58.68,60171.0,58.8,58.89,58.61,58.68,60171.0
2018-02-14 15:30:00,58.66,58.67,58.5,58.59,46144.0,58.66,58.67,58.5,58.59,46144.0
2018-02-14 15:40:00,58.57,58.79,58.51,58.78,103998.0,58.57,58.79,58.51,58.78,103998.0
2018-02-14 15:50:00,58.78,58.94,58.77,58.88,236132.0,58.78,58.94,58.77,58.88,236132.0
2018-02-15 09:30:00,59.28,59.64,59.04,59.14,68620.0,59.28,59.64,59.04,59.14,68620.0
2018-02-15 09:40:00,59.14,59.19,58.82,59.04,75479.0,59.14,59.19,58.82,59.04,75479.0
2018-02-15 09:50:00,59.06,59.27,58.95,59.08,46264.0,59.06,59.27,58.95,59.08,46264.0
2018-02-15 10:00:00,59.09,59.2,58.91,58.97,51190.0,59.09,59.2,58.91,58.97,51190.0
2018-02-15 10:10:00,59.0,59.17,58.97,59.1,42353.0,59.0,59.17,58.97,59.1,42353.0
2018-02-15 10:20:00,59.08,59.18,59.0,59.05,30314.0,59.08,59.18,59.0,59.05,30314.0
2018-02-15 10:30:00,59.02,59.06,58.88,58.97,51755.0,59.02,59.06,58.88,58.97,51755.0
2018-02-15 10:40:00,58.98,59.02,58.83,58.87,54295.0,58.98,59.02,58.83,58.87,54295.0
2018-02-15 10:50:00,58.88,58.96,58.81,58.82,45024.0,58.88,58.96,58.81,58.82,45024.0
2018-02-15 11:00:00,58.81,59.03,58.77,59.02,36693.0,58.81,59.03,58.77,59.02,36693.0
2018-02-15 11:10:00,59.03,59.12,58.97,59.05,32673.0,59.03,59.12,58.97,59.05,32673.0
2018-02-15 11:20:00,59.06,59.22,58.97,59.2,30784.0,59.06,59.22,58.97,59.2,30784.0
2018-02-15 11:30:00,59.21,59.21,59.02,59.1,21598.0,59.21,59.21,59.02,59.1,21598.0
2018-02-15 11:40:00,59.15,59.2,59.06,59.2,30674.0,59.15,59.2,59.06,59.2,30674.0
2018-02-15 11:50:00,59.2,59.22,59.09,59.12,29579.0,59.2,59.22,59.09,59.12,29579.0
2018-02-15 12:00:00,59.13,59.18,59.0,59.11,21682.0,59.13,59.18,59.0,59.11,21682.0
2018-02-15 12:10:00,59.11,59.13,59.02,59.08,22037.0,59.11,59.13,59.02,59.08,22037.0
2018-02-15 12:20:00,59.08,59.17,59.03,59.11,15768.0,59.08,59.17,59.03,59.11,15768.0
2018-02-15 12:30:00,59.15,59.17,59.04,59.1,15167.0,59.15,59.17,59.04,59.1,15167.0
2018-02-15 12:40:00,59.11,59.11,58.93,59.02,16552.0,59.11,59.11,58.93,59.02,16552.0
2018-02-15 12:50:00,59.04,59.05,58.96,58.98,10984.0,59.04,59.05,58.96,58.98,10984.0
2018-02-15 13:00:00,58.98,59.08,58.98,59.06,21003.0,58.98,59.08,58.98,59.06,21003.0
2018-02-15 13:10:00,59.05,59.07,58.95,58.97,22973.0,59.05,59.07,58.95,58.97,22973.0
2018-02-15 13:20:00,58.95,59.07,58.89,58.99,30588.0,58.95,59.07,58.89,58.99,30588.0
2018-02-15 13:30:00,58.98,59.0,58.91,58.95,24471.0,58.98,59.0,58.91,58.95,24471.0
2018-02-15 13:40:00,58.94,59.07,58.93,59.07,72001.0,58.94,59.07,58.93,59.07,72001.0
2018-02-15 13:50:00,59.05,59.05,58.96,59.0,21004.0,59.05,59.05,58.96,59.0,21004.0
2018-02-15 14:00:00,59.0,59.02,58.95,59.0,25390.0,59.0,59.02,58.95,59.0,25390.0
2018-02-15 14:10:00,59.03,59.05,58.96,58.99,22183.0,59.03,59.05,58.96,58.99,22183.0
2018-02-15 14:20:00,59.0,59.01,58.92,59.01,32260.0,59.0,59.01,58.92,59.01,32260.0
2018-02-15 14:30:00,58.99,59.08,58.98,59.03,29203.0,58.99,59.08,58.98,59.03,29203.0
2018-02-15 14:40:00,59.02,59.04,58.99,59.02,17083.0,59.02,59.04,58.99,59.02,17083.0
2018-02-15 14:50:00,59.01,59.12,59.0,59.07,32743.0,59.01,59.12,59.0,59.07,32743.0
2018-02-15 15:00:00,59.07,59.3,59.07,59.18,56399.0,59.07,59.3,59.07,59.18,56399.0
2018-02-15 15:10:00,59.19,59.23,59.15,59.22,40610.0,59.19,59.23,59.15,59.22,40610.0
2018-02-15 15:20:00,59.22,59.25,59.14,59.17,45848.0,59.22,59.25,59.14,59.17,45848.0
2018-02-15 15:30:00,59.17,59.2,59.01,59.15,82829.0,59.17,59.2,59.01,59.15,82829.0
2018-02-15 15:40:00,59.15,59.26,59.11,59.22,96505.0,59.15,59.26,59.11,59.22,96505.0
2018-02-15 15:50:00,59.22,59.37,59.2,59.37,208092.0,59.22,59.37,59.2,59.37,208092.0
2018-02-16 09:30:00,59.01,59.12,58.71,58.99,54192.0,59.01,59.12,58.71,58.99,54192.0
2018-02-16 09:40:00,58.96,59.0,58.61,59.0,16459.0,58.96,59.0,58.61,59.0,16459.0
2018-02-16 09:50:00,59.01,59.05,58.91,58.93,13559.0,59.01,59.05,58.91,58.93,13559.0
2018-02-16 10:00:00,58.93,59.03,58.79,58.96,17533.0,58.93,59.03,58.79,58.96,17533.0
2018-02-16 10:10:00,58.96,59.18,58.9,59.14,15898.0,58.96,59.18,58.9,59.14,15898.0
2018-02-16 10:20:00,59.15,59.39,59.11,59.38,17367.0,59.15,59.39,59.11,59.38,17367.0
2018-02-16 10:30:00,59.36,59.47,59.28,59.28,23676.0,59.36,59.47,59.28,59.28,23676.0
2018-02-16 10:40:00,59.28,59.38,59.26,59.28,28931.0,59.28,59.38,59.26,59.28,28931.0
2018-02-16 10:50:00,59.29,59.29,59.08,59.14,8498.0,59.29,59.29,59.08,59.14,8498.0
2018-02-16 11:00:00,59.16,59.29,59.13,59.29,11202.0,59.16,59.29,59.13,59.29,11202.0
2018-02-16 11:10:00,59.3,59.4,59.26,59.27,10300.0,59.3,59.4,59.26,59.27,10300.0
2018-02-16 11:20:00,59.26,59.3,59.18,59.19,17324.0,59.26,59.3,59.18,59.19,17324.0
2018-02-16 11:30:00,59.2,59.23,59.12,59.17,7700.0,59.2,59.23,59.12,59.17,7700.0
2018-02-16 11:40:00,59.22,59.36,59.2,59.36,8583.0,59.22,59.36,59.2,59.36,8583.0
2018-02-16 11:50:00,59.38,59.41,59.3,59.3,7708.0,59.38,59.41,59.3,59.3,7708.0
2018-02-16 12:00:00,59.32,59.35,59.27,59.32,5655.0,59.32,59.35,59.27,59.32,5655.0
2018-02-16 12:10:00,59.31,59.34,59.28,59.33,11373.0,59.31,59.34,59.28,59.33,11373.0
2018-02-16 12:20:00,59.33,59.39,59.32,59.38,5985.0,59.33,59.39,59.32,59.38,5985.0
2018-02-16 12:30:00,59.37,59.5,59.37,59.46,26181.0,59.37,59.5,59.37,59.46,26181.0
2018-02-16 12:40:00,59.46,59.46,59.31,59.32,12823.0,59.46,59.46,59.31,59.32,12823.0
2018-02-16 12:50:00,59.3,59.33,59.06,59.32,15752.0,59.3,59.33,59.06,59.32,15752.0
2018-02-16 13:00:00,59.33,59.37,59.21,59.23,5412.0,59.33,59.37,59.21,59.23,5412.0
2018-02-16 13:10:00,59.24,59.29,59.18,59.19,7800.0,59.24,59.29,59.18,59.19,7800.0
2018-02-16 13:20:00,59.19,59.28,59.11,59.12,7030.0,59.19,59.28,59.11,59.12,7030.0
2018-02-16 13:30:00,59.11,59.23,58.96,59.17,10088.0,59.11,59.23,58.96,59.17,10088.0
2018-02-16 13:40:00,59.14,59.32,59.14,59.29,6820.0,59.14,59.32,59.14,59.29,6820.0
2018-02-16 13:50:00,59.26,59.3,59.2,59.26,5754.0,59.26,59.3,59.2,59.26,5754.0
2018-02-16 14:00:00,59.26,59.36,59.25,59.28,12055.0,59.26,59.36,59.25,59.28,12055.0
2018-02-16 14:10:00,59.3,59.32,59.07,59.18,8548.0,59.3,59.32,59.07,59.18,8548.0
2018-02-16 14:20:00,59.18,59.27,59.04,59.27,7568.0,59.18,59.27,59.04,59.27,7568.0
2018-02-16 14:30:00,59.25,59.29,59.19,59.27,16701.0,59.25,59.29,59.19,59.27,16701.0
2018-02-16 14:40:00,59.25,59.28,59.14,59.25,9200.0,59.25,59.28,59.14,59.25,9200.0
2018-02-16 14:50:00,59.22,59.39,59.18,59.35,13103.0,59.22,59.39,59.18,59.35,13103.0
2018-02-16 15:00:00,59.36,59.37,59.27,59.35,38232.0,59.36,59.37,59.27,59.35,38232.0
2018-02-16 15:10:00,59.34,59.36,59.24,59.29,14320.0,59.34,59.36,59.24,59.29,14320.0
2018-02-16 15:20:00,59.3,59.34,59.22,59.27,19809.0,59.3,59.34,59.22,59.27,19809.0
2018-02-16 15:30:00,59.25,59.27,59.1,59.22,24016.0,59.25,59.27,59.1,59.22,24016.0
2018-02-16 15:40:00,59.22,59.28,59.11,59.23,44918.0,59.22,59.28,59.11,59.23,44918.0
2018-02-16 15:50:00,59.23,59.25,59.09,59.09,100102.0,59.23,59.25,59.09,59.09,100102.0
2018-02-20 09:30:00,58.69,59.19,58.6,59.15,66806.0,58.69,59.19,58.6,59.15,66806.0
2018-02-20 09:40:00,59.14,59.45,58.99,59.45,64425.0,59.14,59.45,58.99,59.45,64425.0
2018-02-20 09:50:00,59.48,59.51,59.24,59.44,41284.0,59.48,59.51,59.24,59.44,41284.0
2018-02-20 10:00:00,59.46,59.57,59.06,59.09,74571.0,59.46,59.57,59.06,59.09,74571.0
2018-02-20 10:10:00,59.1,59.2,58.97,59.13,33357.0,59.1,59.2,58.97,59.13,33357.0
2018-02-20 10:20:00,59.14,59.26,58.95,58.96,31690.0,59.14,59.26,58.95,58.96,31690.0
2018-02-20 10:30:00,58.93,59.0,58.72,58.87,28658.0,58.93,59.0,58.72,58.87,28658.0
2018-02-20 10:40:00,58.88,59.2,58.87,59.12,30547.0,58.88,59.2,58.87,59.12,30547.0
2018-02-20 10:50:00,59.12,59.27,59.01,59.22,31862.0,59.12,59.27,59.01,59.22,31862.0
2018-02-20 11:00:00,59.23,59.33,59.21,59.23,35534.0,59.23,59.33,59.21,59.23,35534.0
2018-02-20 11:10:00,59.24,59.25,59.03,59.06,38850.0,59.24,59.25,59.03,59.06,38850.0
2018-02-20 11:20:00,59.06,59.31,59.04,59.26,35320.0,59.06,59.31,59.04,59.26,35320.0
2018-02-20 11:30:00,59.28,59.31,59.18,59.19,25506.0,59.28,59.31,59.18,59.19,25506.0
2018-02-20 11:40:00,59.2,59.32,59.18,59.22,17630.0,59.2,59.32,59.18,59.22,17630.0
2018-02-20 11:50:00,59.23,59.4,59.21,59.38,21070.0,59.23,59.4,59.21,59.38,21070.0
2018-02-20 12:00:00,59.39,59.46,59.3,59.32,35127.0,59.39,59.46,59.3,59.32,35127.0
2018-02-20 12:10:00,59.34,59.51,59.32,59.5,29000.0,59.34,59.51,59.32,59.5,29000.0
2018-02-20 12:20:00,59.5,59.64,59.45,59.52,23147.0,59.5,59.64,59.45,59.52,23147.0
2018-02-20 12:30:00,59.53,59.66,59.53,59.6,18009.0,59.53,59.66,59.53,59.6,18009.0
2018-02-20 12:40:00,59.58,59.61,59.51,59.59,14060.0,59.58,59.61,59.51,59.59,14060.0
2018-02-20 12:50:00,59.58,59.59,59.46,59.48,24233.0,59.58,59.59,59.46,59.48,24233.0
2018-02-20 13:00:00,59.48,59.51,59.26,59.28,13937.0,59.48,59.51,59.26,59.28,13937.0
2018-02-20 13:10:00,59.26,59.5,59.24,59.45,17045.0,59.26,59.5,59.24,59.45,17045.0
2018-02-20 13:20:00,59.47,59.5,59.4,59.43,22422.0,59.47,59.5,59.4,59.43,22422.0
2018-02-20 13:30:00,59.43,59.49,59.38,59.38,14660.0,59.43,59.49,59.38,59.38,14660.0
2018-02-20 13:40:00,59.38,59.45,59.34,59.45,11820.0,59.38,59.45,59.34,59.45,11820.0
2018-02-20 13:50:00,59.44,59.49,59.41,59.49,23435.0,59.44,59.49,59.41,59.49,23435.0
2018-02-20 14:00:00,59.49,59.53,59.19,59.2,17989.0,59.49,59.53,59.19,59.2,17989.0
2018-02-20 14:10:00,59.2,59.22,59.13,59.17,19971.0,59.2,59.22,59.13,59.17,19971.0
2018-02-20 14:20:00,59.16,59.27,59.13,59.2,13144.0,59.16,59.27,59.13,59.2,13144.0
2018-02-20 14:30:00,59.19,59.25,59.18,59.24,11791.0,59.19,59.25,59.18,59.24,11791.0
2018-02-20 14:40:00,59.25,59.26,59.11,59.13,18529.0,59.25,59.26,59.11,59.13,18529.0
2018-02-20 14:50:00,59.12,59.16,59.03,59.11,27090.0,59.12,59.16,59.03,59.11,27090.0
2018-02-20 15:00:00,59.1,59.14,58.85,58.85,29217.0,59.1,59.14,58.85,58.85,29217.0
2018-02-20 15:10:00,58.85,58.92,58.78,58.89,18152.0,58.85,58.92,58.78,58.89,18152.0
2018-02-20 15:20:00,58.85,58.94,58.72,58.94,24875.0,58.85,58.94,58.72,58.94,24875.0
2018-02-20 15:30:00,58.97,59.0,58.87,58.92,26957.0,58.97,59.0,58.87,58.92,26957.0
2018-02-20 15:40:00,58.91,58.95,58.79,58.94,48951.0,58.91,58.95,58.79,58.94,48951.0
2018-02-20 15:50:00,58.94,58.97,58.87,58.93,82273.0,58.94,58.97,58.87,58.93,82273.0
2018-02-21 09:30:00,59.19,59.2,58.92,59.16,21772.0,59.19,59.2,58.92,59.16,21772.0
2018-02-21 09:40:00,59.19,59.2,59.02,59.04,16879.0,59.19,59.2,59.02,59.04,16879.0
2018-02-21 09:50:00,59.06,59.11,58.94,58.99,28954.0,59.06,59.11,58.94,58.99,28954.0
2018-02-21 10:00:00,59.0,59.32,58.97,59.24,43451.0,59.0,59.32,58.97,59.24,43451.0
2018-02-21 10:10:00,59.22,59.24,59.07,59.23,15183.0,59.22,59.24,59.07,59.23,15183.0
2018-02-21 10:20:00,59.2,59.23,58.88,58.9,28512.0,59.2,59.23,58.88,58.9,28512.0
2018-02-21 10:30:00,58.86,59.18,58.86,59.18,44351.0,58.86,59.18,58.86,59.18,44351.0
2018-02-21 10:40:00,59.18,59.24,59.03,59.17,46608.0,59.18,59.24,59.03,59.17,46608.0
2018-02-21 10:50:00,59.15,59.22,59.13,59.14,78223.0,59.15,59.22,59.13,59.14,78223.0
2018-02-21 11:00:00,59.14,59.2,58.99,59.17,22878.0,59.14,59.2,58.99,59.17,22878.0
2018-02-21 11:10:00,59.16,59.17,58.89,58.99,22450.0,59.16,59.17,58.89,58.99,22450.0
2018-02-21 11:20:00,58.98,58.99,58.78,58.85,22870.0,58.98,58.99,58.78,58.85,22870.0
2018-02-21 11:30:00,58.85,59.2,58.81,59.16,33568.0,58.85,59.2,58.81,59.16,33568.0
2018-02-21 11:40:00,59.16,59.22,59.13,59.17,18220.0,59.16,59.22,59.13,59.17,18220.0
2018-02-21 11:50:00,59.16,59.19,59.06,59.09,34138.0,59.16,59.19,59.06,59.09,34138.0
2018-02-21 12:00:00,59.07,59.09,58.86,58.91,14947.0,59.07,59.09,58.86,58.91,14947.0
2018-02-21 12:10:00,58.91,59.11,58.9,59.11,31994.0,58.91,59.11,58.9,59.11,31994.0
2018-02-21 12:20:00,59.09,59.12,58.97,59.0,12724.0,59.09,59.12,58.97,59.0,12724.0
2018-02-21 12:30:00,59.0,59.05,58.94,59.04,15404.0,59.0,59.05,58.94,59.04,15404.0
2018-02-21 12:40:00,59.03,59.07,59.02,59.04,23100.0,59.03,59.07,59.02,59.04,23100.0
2018-02-21 12:50:00,59.04,59.13,59.02,59.04,30930.0,59.04,59.13,59.02,59.04,30930.0
2018-02-21 13:00:00,59.03,59.07,59.0,59.0,21318.0,59.03,59.07,59.0,59.0,21318.0
2018-02-21 13:10:00,59.01,59.09,59.0,59.06,32035.0,59.01,59.09,59.0,59.06,32035.0
2018-02-21 13:20:00,59.06,59.1,59.01,59.08,20720.0,59.06,59.1,59.01,59.08,20720.0
2018-02-21 13:30:00,59.1,59.41,59.08,59.2,45368.0,59.1,59.41,59.08,59.2,45368.0
2018-02-21 13:40:00,59.17,59.25,59.13,59.22,30344.0,59.17,59.25,59.13,59.22,30344.0
2018-02-21 13:50:00,59.21,59.29,59.16,59.25,23619.0,59.21,59.29,59.16,59.25,23619.0
2018-02-21 14:00:00,59.26,59.48,59.14,59.23,62322.0,59.26,59.48,59.14,59.23,62322.0
2018-02-21 14:10:00,59.23,59.3,59.11,59.16,41029.0,59.23,59.3,59.11,59.16,41029.0
2018-02-21 14:20:00,59.18,59.43,59.18,59.3,29672.0,59.18,59.43,59.18,59.3,29672.0
2018-02-21 14:30:00,59.33,59.37,59.24,59.31,18078.0,59.33,59.37,59.24,59.31,18078.0
2018-02-21 14:40:00,59.32,59.36,59.13,59.15,20896.0,59.32,59.36,59.13,59.15,20896.0
2018-02-21 14:50:00,59.14,59.21,59.05,59.07,21537.0,59.14,59.21,59.05,59.07,21537.0
2018-02-21 15:00:00,59.03,59.04,58.81,58.87,37790.0,59.03,59.04,58.81,58.87,37790.0
2018-02-21 15:10:00,58.86,59.0,58.77,58.9,33042.0,58.86,59.0,58.77,58.9,33042.0
2018-02-21 15:20:00,58.9,59.03,58.8,59.02,37635.0,58.9,59.03,58.8,59.02,37635.0
2018-02-21 15:30:00,59.02,59.14,58.88,58.9,46098.0,59.02,59.14,58.88,58.9,46098.0
2018-02-21 15:40:00,58.87,59.01,58.78,58.86,76611.0,58.87,59.01,58.78,58.86,76611.0
2018-02-21 15:50:00,58.87,58.95,58.72,58.72,224117.0,58.87,58.95,58.72,58.72,224117.0
2018-02-22 09:30:00,59.53,59.53,58.65,58.73,49543.0,59.53,59.53,58.65,58.73,49543.0
2018-02-22 09:40:00,58.8,58.89,57.83,58.1,53152.0,58.8,58.89,57.83,58.1,53152.0
2018-02-22 09:50:00,58.07,58.44,57.83,58.0,55361.0,58.07,58.44,57.83,58.0,55361.0
2018-02-22 10:00:00,57.95,59.08,57.85,58.92,56277.0,57.95,59.08,57.85,58.92,56277.0
2018-02-22 10:10:00,58.87,59.22,58.5,58.71,57363.0,58.87,59.22,58.5,58.71,57363.0
2018-02-22 10:20:00,58.73,58.83,58.65,58.8,17062.0,58.73,58.83,58.65,58.8,17062.0
2018-02-22 10:30:00,58.76,58.82,58.62,58.7,20971.0,58.76,58.82,58.62,58.7,20971.0
2018-02-22 10:40:00,58.7,59.06,58.66,58.67,40805.0,58.7,59.06,58.66,58.67,40805.0
2018-02-22 10:50:00,58.65,59.17,58.64,58.99,36546.0,58.65,59.17,58.64,58.99,36546.0
2018-02-22 11:00:00,58.86,59.26,58.86,59.15,32619.0,58.86,59.26,58.86,59.15,32619.0
2018-02-22 11:10:00,59.22,59.43,59.15,59.43,39020.0,59.22,59.43,59.15,59.43,39020.0
2018-02-22 11:20:00,59.42,59.61,59.2,59.56,42627.0,59.42,59.61,59.2,59.56,42627.0
2018-02-22 11:30:00,59.46,59.48,59.26,59.35,22745.0,59.46,59.48,59.26,59.35,22745.0
2018-02-22 11:40:00,59.35,59.41,59.13,59.18,43680.0,59.35,59.41,59.13,59.18,43680.0
2018-02-22 11:50:00,59.21,59.28,59.08,59.19,26011.0,59.21,59.28,59.08,59.19,26011.0
2018-02-22 12:00:00,59.2,59.23,58.95,59.05,22269.0,59.2,59.23,58.95,59.05,22269.0
2018-02-22 12:10:00,59.04,59.08,58.72,58.89,48836.0,59.04,59.08,58.72,58.89,48836.0
2018-02-22 12:20:00,58.89,58.98,58.76,58.78,35871.0,58.89,58.98,58.76,58.78,35871.0
2018-02-22 12:30:00,58.78,58.99,58.78,58.91,37602.0,58.78,58.99,58.78,58.91,37602.0
2018-02-22 12:40:00,58.9,58.96,58.69,58.83,176495.0,58.9,58.96,58.69,58.83,176495.0
2018-02-22 12:50:00,58.84,58.86,58.33,58.35,56542.0,58.84,58.86,58.33,58.35,56542.0
2018-02-22 13:00:00,58.34,58.37,58.09,58.14,52245.0,58.34,58.37,58.09,58.14,52245.0
2018-02-22 13:10:00,58.12,58.12,57.73,58.0,43244.0,58.12,58.12,57.73,58.0,43244.0
2018-02-22 13:20:00,57.99,58.25,57.89,58.2,44732.0,57.99,58.25,57.89,58.2,44732.0
2018-02-22 13:30:00,58.22,58.24,57.98,58.05,16164.0,58.22,58.24,57.98,58.05,16164.0
2018-02-22 13:40:00,58.09,58.15,57.97,58.03,39395.0,58.09,58.15,57.97,58.03,39395.0
2018-02-22 13:50:00,58.03,58.31,57.98,58.11,26516.0,58.03,58.31,57.98,58.11,26516.0
2018-02-22 14:00:00,58.11,58.23,57.94,58.1,76055.0,58.11,58.23,57.94,58.1,76055.0
2018-02-22 14:10:00,58.12,58.12,58.0,58.03,25389.0,58.12,58.12,58.0,58.03,25389.0
2018-02-22 14:20:00,58.02,58.3,57.96,58.3,34598.0,58.02,58.3,57.96,58.3,34598.0
2018-02-22 14:30:00,58.29,58.36,58.14,58.19,39560.0,58.29,58.36,58.14,58.19,39560.0
2018-02-22 14:40:00,58.19,58.2,58.08,58.1,54534.0,58.19,58.2,58.08,58.1,54534.0
2018-02-22 14:50:00,58.15,58.15,57.58,57.6,84775.0,58.15,58.15,57.58,57.6,84775.0
2018-02-22 15:00:00,57.6,57.67,57.22,57.27,65846.0,57.6,57.67,57.22,57.27,65846.0
2018-02-22 15:10:00,57.28,57.49,57.19,57.25,85461.0,57.28,57.49,57.19,57.25,85461.0
2018-02-22 15:20:00,57.21,57.35,57.13,57.31,53642.0,57.21,57.35,57.13,57.31,53642.0
2018-02-22 15:30:00,57.31,57.59,57.29,57.58,98250.0,57.31,57.59,57.29,57.58,98250.0
2018-02-22 15:40:00,57.56,57.64,56.95,56.95,121549.0,57.56,57.64,56.95,56.95,121549.0
2018-02-22 15:50:00,56.97,57.4,56.97,57.29,244390.0,56.97,57.4,56.97,57.29,244390.0
2018-02-23 09:30:00,58.08,58.2,57.69,57.94,34069.0,58.08,58.2,57.69,57.94,34069.0
2018-02-23 09:40:00,57.93,58.01,57.64,57.86,18174.0,57.93,58.01,57.64,57.86,18174.0
2018-02-23 09:50:00,57.83,58.03,57.83,57.9,12849.0,57.83,58.03,57.83,57.9,12849.0
2018-02-23 10:00:00,57.89,58.05,57.68,57.71,18583.0,57.89,58.05,57.68,57.71,18583.0
2018-02-23 10:10:00,57.72,57.9,57.67,57.71,24864.0,57.72,57.9,57.67,57.71,24864.0
2018-02-23 10:20:00,57.65,57.66,57.29,57.52,35642.0,57.65,57.66,57.29,57.52,35642.0
2018-02-23 10:30:00,57.5,57.66,57.48,57.61,14206.0,57.5,57.66,57.48,57.61,14206.0
2018-02-23 10:40:00,57.61,57.74,57.6,57.68,15300.0,57.61,57.74,57.6,57.68,15300.0
2018-02-23 10:50:00,57.68,57.78,57.64,57.67,13400.0,57.68,57.78,57.64,57.67,13400.0
2018-02-23 11:00:00,57.68,57.73,57.46,57.46,33119.0,57.68,57.73,57.46,57.46,33119.0
2018-02-23 11:10:00,57.46,57.56,57.37,57.43,10408.0,57.46,57.56,57.37,57.43,10408.0
2018-02-23 11:20:00,57.45,57.48,57.39,57.41,11281.0,57.45,57.48,57.39,57.41,11281.0
2018-02-23 11:30:00,57.41,57.46,57.36,57.38,48331.0,57.41,57.46,57.36,57.38,48331.0
2018-02-23 11:40:00,57.39,57.45,57.35,57.35,33739.0,57.39,57.45,57.35,57.35,33739.0
2018-02-23 11:50:00,57.35,57.45,57.33,57.44,16180.0,57.35,57.45,57.33,57.44,16180.0
2018-02-23 12:00:00,57.44,57.52,57.31,57.33,20101.0,57.44,57.52,57.31,57.33,20101.0
2018-02-23 12:10:00,57.34,57.44,57.34,57.39,7269.0,57.34,57.44,57.34,57.39,7269.0
2018-02-23 12:20:00,57.39,57.49,57.3,57.32,21597.0,57.39,57.49,57.3,57.32,21597.0
2018-02-23 12:30:00,57.34,57.45,57.32,57.38,12447.0,57.34,57.45,57.32,57.38,12447.0
2018-02-23 12:40:00,57.37,57.45,57.32,57.38,17557.0,57.37,57.45,57.32,57.38,17557.0
2018-02-23 12:50:00,57.4,57.41,57.32,57.35,12093.0,57.4,57.41,57.32,57.35,12093.0
2018-02-23 13:00:00,57.38,57.46,57.32,57.41,22132.0,57.38,57.46,57.32,57.41,22132.0
2018-02-23 13:10:00,57.39,57.44,57.33,57.44,13307.0,57.39,57.44,57.33,57.44,13307.0
2018-02-23 13:20:00,57.46,57.53,57.43,57.43,10772.0,57.46,57.53,57.43,57.43,10772.0
2018-02-23 13:30:00,57.43,57.54,57.4,57.52,12208.0,57.43,57.54,57.4,57.52,12208.0
2018-02-23 13:40:00,57.51,57.56,57.43,57.48,15933.0,57.51,57.56,57.43,57.48,15933.0
2018-02-23 13:50:00,57.48,57.52,57.44,57.52,18469.0,57.48,57.52,57.44,57.52,18469.0
2018-02-23 14:00:00,57.5,57.51,57.4,57.44,14038.0,57.5,57.51,57.4,57.44,14038.0
2018-02-23 14:10:00,57.45,57.46,57.33,57.35,14757.0,57.45,57.46,57.33,57.35,14757.0
2018-02-23 14:20:00,57.34,57.46,57.34,57.45,16559.0,57.34,57.46,57.34,57.45,16559.0
2018-02-23 14:30:00,57.44,57.47,57.33,57.4,18459.0,57.44,57.47,57.33,57.4,18459.0
2018-02-23 14:40:00,57.41,57.47,57.39,57.47,18615.0,57.41,57.47,57.39,57.47,18615.0
2018-02-23 14:50:00,57.48,57.52,57.46,57.48,19004.0,57.48,57.52,57.46,57.48,19004.0
2018-02-23 15:00:00,57.48,57.62,57.48,57.62,30126.0,57.48,57.62,57.48,57.62,30126.0
2018-02-23 15:10:00,57.62,57.71,57.59,57.69,29127.0,57.62,57.71,57.59,57.69,29127.0
2018-02-23 15:20:00,57.67,57.75,57.59,57.61,37848.0,57.67,57.75,57.59,57.61,37848.0
2018-02-23 15:30:00,57.62,57.67,57.53,57.64,32560.0,57.62,57.67,57.53,57.64,32560.0
2018-02-23 15:40:00,57.66,57.76,57.64,57.71,58647.0,57.66,57.76,57.64,57.71,58647.0
2018-02-23 15:50:00,57.71,57.9,57.69,57.88,96238.0,57.71,57.9,57.69,57.88,96238.0
2018-02-26 09:30:00,58.35,58.48,57.7,58.11,31786.0,58.35,58.48,57.7,58.11,31786.0
2018-02-26 09:40:00,58.26,58.27,57.98,58.23,26556.0,58.26,58.27,57.98,58.23,26556.0
2018-02-26 09:50:00,58.18,58.33,58.05,58.31,42470.0,58.18,58.33,58.05,58.31,42470.0
2018-02-26 10:00:00,58.3,58.5,58.21,58.37,44846.0,58.3,58.5,58.21,58.37,44846.0
2018-02-26 10:10:00,58.4,58.44,58.01,58.03,40760.0,58.4,58.44,58.01,58.03,40760.0
2018-02-26 10:20:00,58.03,58.05,57.64,57.64,26263.0,58.03,58.05,57.64,57.64,26263.0
2018-02-26 10:30:00,57.63,57.68,57.51,57.59,34943.0,57.63,57.68,57.51,57.59,34943.0
2018-02-26 10:40:00,57.58,57.58,57.42,57.47,25973.0,57.58,57.58,57.42,57.47,25973.0
2018-02-26 10:50:00,57.47,57.47,57.25,57.32,37334.0,57.47,57.47,57.25,57.32,37334.0
2018-02-26 11:00:00,57.32,57.69,57.28,57.69,13799.0,57.32,57.69,57.28,57.69,13799.0
2018-02-26 11:10:00,57.65,57.72,57.52,57.62,32498.0,57.65,57.72,57.52,57.62,32498.0
2018-02-26 11:20:00,57.63,57.63,57.49,57.61,15712.0,57.63,57.63,57.49,57.61,15712.0
2018-02-26 11:30:00,57.63,57.69,57.56,57.6,15434.0,57.63,57.69,57.56,57.6,15434.0
2018-02-26 11:40:00,57.64,57.67,57.6,57.61,12597.0,57.64,57.67,57.6,57.61,12597.0
2018-02-26 11:50:00,57.61,57.64,57.55,57.61,15259.0,57.61,57.64,57.55,57.61,15259.0
2018-02-26 12:00:00,57.62,57.67,57.58,57.63,17760.0,57.62,57.67,57.58,57.63,17760.0
2018-02-26 12:10:00,57.64,57.72,57.63,57.71,19370.0,57.64,57.72,57.63,57.71,19370.0
2018-02-26 12:20:00,57.72,57.79,57.69,57.79,9415.0,57.72,57.79,57.69,57.79,9415.0
2018-02-26 12:30:00,57.79,57.83,57.73,57.77,19511.0,57.79,57.83,57.73,57.77,19511.0
2018-02-26 12:40:00,57.76,57.87,57.72,57.87,15260.0,57.76,57.87,57.72,57.87,15260.0
2018-02-26 12:50:00,57.92,57.92,57.8,57.83,16922.0,57.92,57.92,57.8,57.83,16922.0
2018-02-26 13:00:00,57.83,57.96,57.82,57.86,12110.0,57.83,57.96,57.82,57.86,12110.0
2018-02-26 13:10:00,57.87,57.88,57.73,57.77,8982.0,57.87,57.88,57.73,57.77,8982.0
2018-02-26 13:20:00,57.77,57.79,57.69,57.79,18014.0,57.77,57.79,57.69,57.79,18014.0
2018-02-26 13:30:00,57.8,57.88,57.78,57.84,8120.0,57.8,57.88,57.78,57.84,8120.0
2018-02-26 13:40:00,57.87,57.89,57.78,57.78,13486.0,57.87,57.89,57.78,57.78,13486.0
2018-02-26 13:50:00,57.78,57.85,57.77,57.82,17974.0,57.78,57.85,57.77,57.82,17974.0
2018-02-26 14:00:00,57.82,57.87,57.79,57.82,14956.0,57.82,57.87,57.79,57.82,14956.0
2018-02-26 14:10:00,57.81,57.86,57.79,57.81,12594.0,57.81,57.86,57.79,57.81,12594.0
2018-02-26 14:20:00,57.81,57.81,57.69,57.69,21536.0,57.81,57.81,57.69,57.69,21536.0
2018-02-26 14:30:00,57.7,57.72,57.67,57.68,17037.0,57.7,57.72,57.67,57.68,17037.0
2018-02-26 14:40:00,57.69,57.85,57.69,57.76,14106.0,57.69,57.85,57.69,57.76,14106.0
2018-02-26 14:50:00,57.75,57.88,57.71,57.85,18252.0,57.75,57.88,57.71,57.85,18252.0
2018-02-26 15:00:00,57.85,57.93,57.84,57.89,16803.0,57.85,57.93,57.84,57.89,16803.0
2018-02-26 15:10:00,57.89,57.95,57.86,57.95,13487.0,57.89,57.95,57.86,57.95,13487.0
2018-02-26 15:20:00,57.94,57.98,57.86,57.96,32819.0,57.94,57.98,57.86,57.96,32819.0
2018-02-26 15:30:00,57.95,58.05,57.94,58.05,35831.0,57.95,58.05,57.94,58.05,35831.0
2018-02-26 15:40:00,58.05,58.05,57.89,57.89,45968.0,58.05,58.05,57.89,57.89,45968.0
2018-02-26 15:50:00,57.9,57.95,57.82,57.94,182515.0,57.9,57.95,57.82,57.94,182515.0
2018-02-27 09:30:00,57.94,58.1,57.8,58.04,14248.0,57.94,58.1,57.8,58.04,14248.0
2018-02-27 09:40:00,58.05,58.05,57.8,57.94,12331.0,58.05,58.05,57.8,57.94,12331.0
2018-02-27 09:50:00,57.89,58.15,57.88,58.15,27879.0,57.89,58.15,57.88,58.15,27879.0
2018-02-27 10:00:00,58.2,58.26,58.04,58.15,21086.0,58.2,58.26,58.04,58.15,21086.0
2018-02-27 10:10:00,58.18,58.31,58.18,58.29,16820.0,58.18,58.31,58.18,58.29,16820.0
2018-02-27 10:20:00,58.3,58.44,58.16,58.16,21208.0,58.3,58.44,58.16,58.16,21208.0
2018-02-27 10:30:00,58.17,58.18,58.02,58.06,20284.0,58.17,58.18,58.02,58.06,20284.0
2018-02-27 10:40:00,58.05,58.07,57.85,57.91,15607.0,58.05,58.07,57.85,57.91,15607.0
2018-02-27 10:50:00,57.91,57.96,57.65,57.77,29418.0,57.91,57.96,57.65,57.77,29418.0
2018-02-27 11:00:00,57.73,57.98,57.69,57.97,12943.0,57.73,57.98,57.69,57.97,12943.0
2018-02-27 11:10:00,57.97,58.12,57.95,58.02,20201.0,57.97,58.12,57.95,58.02,20201.0
2018-02-27 11:20:00,58.06,58.06,57.92,57.99,17230.0,58.06,58.06,57.92,57.99,17230.0
2018-02-27 11:30:00,57.99,58.02,57.72,57.72,38335.0,57.99,58.02,57.72,57.72,38335.0
2018-02-27 11:40:00,57.72,57.73,57.55,57.64,34414.0,57.72,57.73,57.55,57.64,34414.0
2018-02-27 11:50:00,57.65,57.65,57.29,57.29,31329.0,57.65,57.65,57.29,57.29,31329.0
2018-02-27 12:00:00,57.3,57.54,57.22,57.43,78659.0,57.3,57.54,57.22,57.43,78659.0
2018-02-27 12:10:00,57.42,57.44,57.1,57.13,26634.0,57.42,57.44,57.1,57.13,26634.0
2018-02-27 12:20:00,57.15,57.16,56.96,57.11,32294.0,57.15,57.16,56.96,57.11,32294.0
2018-02-27 12:30:00,57.13,57.28,57.1,57.11,46634.0,57.13,57.28,57.1,57.11,46634.0
2018-02-27 12:40:00,57.13,57.14,56.93,56.98,88127.0,57.13,57.14,56.93,56.98,88127.0
2018-02-27 12:50:00,56.99,57.1,56.97,57.02,54648.0,56.99,57.1,56.97,57.02,54648.0
2018-02-27 13:00:00,57.01,57.05,56.94,56.99,18731.0,57.01,57.05,56.94,56.99,18731.0
2018-02-27 13:10:00,57.0,57.01,56.76,56.79,26526.0,57.0,57.01,56.76,56.79,26526.0
2018-02-27 13:20:00,56.8,56.82,56.7,56.74,24424.0,56.8,56.82,56.7,56.74,24424.0
2018-02-27 13:30:00,56.74,56.74,56.64,56.64,22059.0,56.74,56.74,56.64,56.64,22059.0
2018-02-27 13:40:00,56.63,56.63,56.45,56.5,50448.0,56.63,56.63,56.45,56.5,50448.0
2018-02-27 13:50:00,56.49,56.52,56.43,56.49,24068.0,56.49,56.52,56.43,56.49,24068.0
2018-02-27 14:00:00,56.48,56.51,56.36,56.5,35396.0,56.48,56.51,56.36,56.5,35396.0
2018-02-27 14:10:00,56.5,56.55,56.22,56.27,74197.0,56.5,56.55,56.22,56.27,74197.0
2018-02-27 14:20:00,56.27,56.46,56.23,56.33,86693.0,56.27,56.46,56.23,56.33,86693.0
2018-02-27 14:30:00,56.34,56.62,56.34,56.49,55308.0,56.34,56.62,56.34,56.49,55308.0
2018-02-27 14:40:00,56.5,56.51,56.17,56.18,50758.0,56.5,56.51,56.17,56.18,50758.0
2018-02-27 14:50:00,56.19,56.55,56.17,56.39,60021.0,56.19,56.55,56.17,56.39,60021.0
2018-02-27 15:00:00,56.39,56.47,56.33,56.44,35088.0,56.39,56.47,56.33,56.44,35088.0
2018-02-27 15:10:00,56.44,56.49,56.4,56.46,34159.0,56.44,56.49,56.4,56.46,34159.0
2018-02-27 15:20:00,56.46,56.51,56.35,56.4,44237.0,56.46,56.51,56.35,56.4,44237.0
2018-02-27 15:30:00,56.4,56.45,56.31,56.43,49247.0,56.4,56.45,56.31,56.43,49247.0
2018-02-27 15:40:00,56.42,56.48,56.34,56.45,62210.0,56.42,56.48,56.34,56.45,62210.0
2018-02-27 15:50:00,56.46,56.46,56.25,56.26,149597.0,56.46,56.46,56.25,56.26,149597.0
2018-02-28 09:30:00,56.26,56.95,56.08,56.34,822269.0,56.26,56.95,56.08,56.34,822269.0
2018-02-28 09:40:00,56.34,56.58,56.31,56.48,536909.0,56.34,56.58,56.31,56.48,536909.0
2018-02-28 09:50:00,56.48,56.76,56.39,56.7,430416.0,56.48,56.76,56.39,56.7,430416.0
2018-02-28 10:00:00,56.7,56.91,56.62,56.7,286009.0,56.7,56.91,56.62,56.7,286009.0
2018-02-28 10:10:00,56.7,56.96,56.69,56.92,251144.0,56.7,56.96,56.69,56.92,251144.0
2018-02-28 10:20:00,56.93,57.01,56.82,56.84,178626.0,56.93,57.01,56.82,56.84,178626.0
2018-02-28 10:30:00,56.84,57.01,56.77,57.0,229121.0,56.84,57.01,56.77,57.0,229121.0
2018-02-28 10:40:00,57.0,57.08,56.89,56.93,333455.0,57.0,57.08,56.89,56.93,333455.0
2018-02-28 10:50:00,56.92,57.0,56.87,56.93,379250.0,56.92,57.0,56.87,56.93,379250.0
2018-02-28 11:00:00,56.92,57.35,56.89,57.26,180843.0,56.92,57.35,56.89,57.26,180843.0
2018-02-28 11:10:00,57.26,57.36,57.0,57.26,273292.0,57.26,57.36,57.0,57.26,273292.0
2018-02-28 11:20:00,57.27,57.51,57.25,57.37,169228.0,57.27,57.51,57.25,57.37,169228.0
2018-02-28 11:30:00,57.37,57.43,56.94,56.94,190893.0,57.37,57.43,56.94,56.94,190893.0
2018-02-28 11:40:00,56.92,57.03,56.71,56.97,202787.0,56.92,57.03,56.71,56.97,202787.0
2018-02-28 11:50:00,56.98,57.18,56.92,57.15,129153.0,56.98,57.18,56.92,57.15,129153.0
2018-02-28 12:00:00,57.16,57.38,57.16,57.26,90899.0,57.16,57.38,57.16,57.26,90899.0
2018-02-28 12:10:00,57.26,57.46,57.21,57.37,113788.0,57.26,57.46,57.21,57.37,113788.0
2018-02-28 12:20:00,57.37,57.5,57.28,57.44,86312.0,57.37,57.5,57.28,57.44,86312.0
2018-02-28 12:30:00,57.45,57.6,57.38,57.59,103667.0,57.45,57.6,57.38,57.59,103667.0
2018-02-28 12:40:00,57.58,57.62,57.32,57.52,119666.0,57.58,57.62,57.32,57.52,119666.0
2018-02-28 12:50:00,57.52,57.72,57.41,57.69,96787.0,57.52,57.72,57.41,57.69,96787.0
2018-02-28 13:00:00,57.69,57.91,57.6,57.91,125034.0,57.69,57.91,57.6,57.91,125034.0
2018-02-28 13:10:00,57.91,57.99,57.67,57.81,121086.0,57.91,57.99,57.67,57.81,121086.0
2018-02-28 13:20:00,57.83,57.9,57.72,57.82,118322.0,57.83,57.9,57.72,57.82,118322.0
2018-02-28 13:30:00,57.81,57.87,57.62,57.7,119272.0,57.81,57.87,57.62,57.7,119272.0
2018-02-28 13:40:00,57.7,57.78,57.59,57.68,112946.0,57.7,57.78,57.59,57.68,112946.0
2018-02-28 13:50:00,57.67,57.77,57.53,57.77,153333.0,57.67,57.77,57.53,57.77,153333.0
2018-02-28 14:00:00,57.77,58.0,57.76,57.89,136294.0,57.77,58.0,57.76,57.89,136294.0
2018-02-28 14:10:00,57.89,57.94,57.78,57.83,93677.0,57.89,57.94,57.78,57.83,93677.0
2018-02-28 14:20:00,57.85,57.87,57.61,57.67,121053.0,57.85,57.87,57.61,57.67,121053.0
2018-02-28 14:30:00,57.67,57.68,57.48,57.54,112024.0,57.67,57.68,57.48,57.54,112024.0
2018-02-28 14:40:00,57.54,57.88,57.54,57.86,331181.0,57.54,57.88,57.54,57.86,331181.0
2018-02-28 14:50:00,57.85,57.9,57.74,57.79,153878.0,57.85,57.9,57.74,57.79,153878.0
2018-02-28 15:00:00,57.8,57.87,57.61,57.8,180980.0,57.8,57.87,57.61,57.8,180980.0
2018-02-28 15:10:00,57.79,57.81,57.54,57.69,215769.0,57.79,57.81,57.54,57.69,215769.0
2018-02-28 15:20:00,57.69,57.74,57.53,57.59,225624.0,57.69,57.74,57.53,57.59,225624.0
2018-02-28 15:30:00,57.59,57.78,57.53,57.77,299955.0,57.59,57.78,57.53,57.77,299955.0
2018-02-28 15:40:00,57.77,57.78,57.07,57.09,476505.0,57.77,57.78,57.07,57.09,476505.0
2018-02-28 15:50:00,57.08,57.14,56.77,56.83,711468.0,57.08,57.14,56.77,56.83,711468.0
2018-03-01 09:30:00,57.0,57.5,56.96,57.1,61588.0,57.0,57.5,56.96,57.1,61588.0
2018-03-01 09:40:00,57.14,57.18,56.7,56.85,82849.0,57.14,57.18,56.7,56.85,82849.0
2018-03-01 09:50:00,56.85,56.91,56.67,56.76,55408.0,56.85,56.91,56.67,56.76,55408.0
2018-03-01 10:00:00,56.74,57.16,56.67,57.07,69572.0,56.74,57.16,56.67,57.07,69572.0
2018-03-01 10:10:00,57.06,57.21,56.91,57.19,59957.0,57.06,57.21,56.91,57.19,59957.0
2018-03-01 10:20:00,57.19,57.2,56.92,57.15,84075.0,57.19,57.2,56.92,57.15,84075.0
2018-03-01 10:30:00,57.18,57.49,57.17,57.32,56198.0,57.18,57.49,57.17,57.32,56198.0
2018-03-01 10:40:00,57.32,57.39,57.14,57.23,31705.0,57.32,57.39,57.14,57.23,31705.0
2018-03-01 10:50:00,57.24,57.24,56.79,56.84,45715.0,57.24,57.24,56.79,56.84,45715.0
2018-03-01 11:00:00,56.82,57.07,56.76,57.04,44966.0,56.82,57.07,56.76,57.04,44966.0
2018-03-01 11:10:00,57.05,57.05,56.79,56.95,38500.0,57.05,57.05,56.79,56.95,38500.0
2018-03-01 11:20:00,56.95,57.11,56.76,56.82,43817.0,56.95,57.11,56.76,56.82,43817.0
2018-03-01 11:30:00,56.84,57.06,56.8,56.97,54226.0,56.84,57.06,56.8,56.97,54226.0
2018-03-01 11:40:00,56.97,57.1,56.94,57.05,45737.0,56.97,57.1,56.94,57.05,45737.0
2018-03-01 11:50:00,57.05,57.24,57.05,57.11,39113.0,57.05,57.24,57.05,57.11,39113.0
2018-03-01 12:00:00,57.11,57.14,56.98,57.14,31241.0,57.11,57.14,56.98,57.14,31241.0
2018-03-01 12:10:00,57.12,57.26,57.12,57.14,33256.0,57.12,57.26,57.12,57.14,33256.0
2018-03-01 12:20:00,57.12,57.16,56.93,57.01,40600.0,57.12,57.16,56.93,57.01,40600.0
2018-03-01 12:30:00,56.97,57.06,56.83,56.88,43731.0,56.97,57.06,56.83,56.88,43731.0
2018-03-01 12:40:00,56.89,56.97,56.78,56.9,37978.0,56.89,56.97,56.78,56.9,37978.0
2018-03-01 12:50:00,56.92,56.93,56.73,56.76,40343.0,56.92,56.93,56.73,56.76,40343.0
2018-03-01 13:00:00,56.74,56.75,56.45,56.54,57391.0,56.74,56.75,56.45,56.54,57391.0
2018-03-01 13:10:00,56.53,56.63,56.44,56.54,29482.0,56.53,56.63,56.44,56.54,29482.0
2018-03-01 13:20:00,56.55,56.7,56.46,56.64,22711.0,56.55,56.7,56.46,56.64,22711.0
2018-03-01 13:30:00,56.63,56.8,56.6,56.72,55967.0,56.63,56.8,56.6,56.72,55967.0
2018-03-01 13:40:00,56.71,56.76,56.61,56.69,54488.0,56.71,56.76,56.61,56.69,54488.0
2018-03-01 13:50:00,56.7,56.74,56.45,56.47,36876.0,56.7,56.74,56.45,56.47,36876.0
2018-03-01 14:00:00,56.47,56.53,56.3,56.31,51783.0,56.47,56.53,56.3,56.31,51783.0
2018-03-01 14:10:00,56.33,56.44,56.09,56.44,48795.0,56.33,56.44,56.09,56.44,48795.0
2018-03-01 14:20:00,56.43,56.54,56.31,56.53,43080.0,56.43,56.54,56.31,56.53,43080.0
2018-03-01 14:30:00,56.53,56.59,56.23,56.26,48575.0,56.53,56.59,56.23,56.26,48575.0
2018-03-01 14:40:00,56.27,56.51,56.27,56.4,45529.0,56.27,56.51,56.27,56.4,45529.0
2018-03-01 14:50:00,56.43,56.58,56.39,56.58,40429.0,56.43,56.58,56.39,56.58,40429.0
2018-03-01 15:00:00,56.58,56.68,56.4,56.65,41613.0,56.58,56.68,56.4,56.65,41613.0
2018-03-01 15:10:00,56.64,56.98,56.59,56.98,57291.0,56.64,56.98,56.59,56.98,57291.0
2018-03-01 15:20:00,56.98,57.01,56.8,56.93,57584.0,56.98,57.01,56.8,56.93,57584.0
2018-03-01 15:30:00,56.92,56.97,56.55,56.56,92866.0,56.92,56.97,56.55,56.56,92866.0
2018-03-01 15:40:00,56.53,56.85,56.49,56.81,124319.0,56.53,56.85,56.49,56.81,124319.0
2018-03-01 15:50:00,56.83,56.92,56.7,56.74,215325.0,56.83,56.92,56.7,56.74,215325.0
2018-03-02 09:30:00,56.13,56.4,55.68,55.72,141886.0,56.13,56.4,55.68,55.72,141886.0
2018-03-02 09:40:00,55.7,55.91,55.53,55.87,67540.0,55.7,55.91,55.53,55.87,67540.0
2018-03-02 09:50:00,55.88,55.95,55.57,55.66,69586.0,55.88,55.95,55.57,55.66,69586.0
2018-03-02 10:00:00,55.69,56.13,55.67,56.12,45527.0,55.69,56.13,55.67,56.12,45527.0
2018-03-02 10:10:00,56.11,56.21,55.97,55.99,64587.0,56.11,56.21,55.97,55.99,64587.0
2018-03-02 10:20:00,55.99,56.27,55.89,56.04,49782.0,55.99,56.27,55.89,56.04,49782.0
2018-03-02 10:30:00,56.04,56.21,55.95,56.19,68556.0,56.04,56.21,55.95,56.19,68556.0
2018-03-02 10:40:00,56.21,56.39,56.16,56.24,55458.0,56.21,56.39,56.16,56.24,55458.0
2018-03-02 10:50:00,56.25,56.32,56.08,56.27,49659.0,56.25,56.32,56.08,56.27,49659.0
2018-03-02 11:00:00,56.28,56.37,56.21,56.23,52534.0,56.28,56.37,56.21,56.23,52534.0
2018-03-02 11:10:00,56.23,56.23,55.82,55.87,116434.0,56.23,56.23,55.82,55.87,116434.0
2018-03-02 11:20:00,55.87,56.13,55.77,56.11,112598.0,55.87,56.13,55.77,56.11,112598.0
2018-03-02 11:30:00,56.11,56.22,55.94,55.98,42825.0,56.11,56.22,55.94,55.98,42825.0
2018-03-02 11:40:00,55.98,56.16,55.96,56.13,51094.0,55.98,56.16,55.96,56.13,51094.0
2018-03-02 11:50:00,56.13,56.27,56.07,56.16,34862.0,56.13,56.27,56.07,56.16,34862.0
2018-03-02 12:00:00,56.15,56.26,56.11,56.26,36800.0,56.15,56.26,56.11,56.26,36800.0
2018-03-02 12:10:00,56.27,56.39,56.24,56.31,41377.0,56.27,56.39,56.24,56.31,41377.0
2018-03-02 12:20:00,56.33,56.41,56.24,56.37,42793.0,56.33,56.41,56.24,56.37,42793.0
2018-03-02 12:30:00,56.37,56.42,56.26,56.29,32601.0,56.37,56.42,56.26,56.29,32601.0
2018-03-02 12:40:00,56.29,56.64,56.29,56.59,53933.0,56.29,56.64,56.29,56.59,53933.0
2018-03-02 12:50:00,56.59,56.67,56.5,56.62,43209.0,56.59,56.67,56.5,56.62,43209.0
2018-03-02 13:00:00,56.6,56.7,56.58,56.58,26493.0,56.6,56.7,56.58,56.58,26493.0
2018-03-02 13:10:00,56.58,56.58,56.35,56.46,26913.0,56.58,56.58,56.35,56.46,26913.0
2018-03-02 13:20:00,56.47,56.49,56.27,56.27,39534.0,56.47,56.49,56.27,56.27,39534.0
2018-03-02 13:30:00,56.28,56.37,56.18,56.29,34157.0,56.28,56.37,56.18,56.29,34157.0
2018-03-02 13:40:00,56.3,56.41,56.25,56.39,34354.0,56.3,56.41,56.25,56.39,34354.0
2018-03-02 13:50:00,56.4,56.45,56.25,56.37,48169.0,56.4,56.45,56.25,56.37,48169.0
2018-03-02 14:00:00,56.37,56.5,56.35,56.43,63544.0,56.37,56.5,56.35,56.43,63544.0
2018-03-02 14:10:00,56.42,56.53,56.4,56.4,41288.0,56.42,56.53,56.4,56.4,41288.0
2018-03-02 14:20:00,56.41,56.42,56.27,56.3,38003.0,56.41,56.42,56.27,56.3,38003.0
2018-03-02 14:30:00,56.3,56.47,56.28,56.47,51054.0,56.3,56.47,56.28,56.47,51054.0
2018-03-02 14:40:00,56.47,56.52,56.4,56.43,47178.0,56.47,56.52,56.4,56.43,47178.0
2018-03-02 14:50:00,56.43,56.49,56.41,56.47,54058.0,56.43,56.49,56.41,56.47,54058.0
2018-03-02 15:00:00,56.47,56.48,56.25,56.29,54156.0,56.47,56.48,56.25,56.29,54156.0
2018-03-02 15:10:00,56.29,56.44,56.25,56.4,62292.0,56.29,56.44,56.25,56.4,62292.0
2018-03-02 15:20:00,56.42,56.52,56.36,56.5,57927.0,56.42,56.52,56.36,56.5,57927.0
2018-03-02 15:30:00,56.5,56.65,56.47,56.64,104798.0,56.5,56.65,56.47,56.64,104798.0
2018-03-02 15:40:00,56.65,56.78,56.51,56.59,177538.0,56.65,56.78,56.51,56.59,177538.0
2018-03-02 15:50:00,56.6,56.75,56.33,56.44,499696.0,56.6,56.75,56.33,56.44,499696.0
2018-03-05 09:30:00,56.28,56.39,55.95,56.16,64797.0,56.28,56.39,55.95,56.16,64797.0
2018-03-05 09:40:00,56.16,56.23,55.74,55.76,43615.0,56.16,56.23,55.74,55.76,43615.0
2018-03-05 09:50:00,55.77,55.8,55.28,55.32,55511.0,55.77,55.8,55.28,55.32,55511.0
2018-03-05 10:00:00,55.35,55.41,55.13,55.16,78016.0,55.35,55.41,55.13,55.16,78016.0
2018-03-05 10:10:00,55.17,55.22,54.98,54.99,69054.0,55.17,55.22,54.98,54.99,69054.0
2018-03-05 10:20:00,54.99,55.03,54.86,55.0,69469.0,54.99,55.03,54.86,55.0,69469.0
2018-03-05 10:30:00,55.0,55.12,54.89,55.12,81716.0,55.0,55.12,54.89,55.12,81716.0
2018-03-05 10:40:00,55.12,55.3,55.12,55.23,44213.0,55.12,55.3,55.12,55.23,44213.0
2018-03-05 10:50:00,55.23,55.25,55.11,55.25,67314.0,55.23,55.25,55.11,55.25,67314.0
2018-03-05 11:00:00,55.27,55.5,55.26,55.45,62181.0,55.27,55.5,55.26,55.45,62181.0
2018-03-05 11:10:00,55.44,55.73,55.37,55.73,91667.0,55.44,55.73,55.37,55.73,91667.0
2018-03-05 11:20:00,55.73,55.8,55.61,55.64,37316.0,55.73,55.8,55.61,55.64,37316.0
2018-03-05 11:30:00,55.61,55.84,55.61,55.84,46200.0,55.61,55.84,55.61,55.84,46200.0
2018-03-05 11:40:00,55.86,56.0,55.82,55.85,51367.0,55.86,56.0,55.82,55.85,51367.0
2018-03-05 11:50:00,55.86,55.96,55.66,55.71,33291.0,55.86,55.96,55.66,55.71,33291.0
2018-03-05 12:00:00,55.7,55.79,55.68,55.74,41062.0,55.7,55.79,55.68,55.74,41062.0
2018-03-05 12:10:00,55.75,55.76,55.57,55.58,45988.0,55.75,55.76,55.57,55.58,45988.0
2018-03-05 12:20:00,55.57,55.63,55.46,55.63,52093.0,55.57,55.63,55.46,55.63,52093.0
2018-03-05 12:30:00,55.64,55.65,55.48,55.55,32983.0,55.64,55.65,55.48,55.55,32983.0
2018-03-05 12:40:00,55.56,55.69,55.55,55.6,38427.0,55.56,55.69,55.55,55.6,38427.0
2018-03-05 12:50:00,55.6,55.65,55.57,55.61,28997.0,55.6,55.65,55.57,55.61,28997.0
2018-03-05 13:00:00,55.61,55.77,55.61,55.72,25679.0,55.61,55.77,55.61,55.72,25679.0
2018-03-05 13:10:00,55.73,55.76,55.6,55.61,28918.0,55.73,55.76,55.6,55.61,28918.0
2018-03-05 13:20:00,55.61,55.62,55.5,55.52,35007.0,55.61,55.62,55.5,55.52,35007.0
2018-03-05 13:30:00,55.53,55.61,55.48,55.58,33827.0,55.53,55.61,55.48,55.58,33827.0
2018-03-05 13:40:00,55.59,55.79,55.59,55.75,24615.0,55.59,55.79,55.59,55.75,24615.0
2018-03-05 13:50:00,55.75,55.8,55.69,55.79,16795.0,55.75,55.8,55.69,55.79,16795.0
2018-03-05 14:00:00,55.8,55.83,55.64,55.66,24988.0,55.8,55.83,55.64,55.66,24988.0
2018-03-05 14:10:00,55.66,55.66,55.5,55.55,35318.0,55.66,55.66,55.5,55.55,35318.0
2018-03-05 14:20:00,55.55,55.6,55.49,55.58,26310.0,55.55,55.6,55.49,55.58,26310.0
2018-03-05 14:30:00,55.61,55.72,55.58,55.7,26560.0,55.61,55.72,55.58,55.7,26560.0
2018-03-05 14:40:00,55.69,55.78,55.68,55.72,27123.0,55.69,55.78,55.68,55.72,27123.0
2018-03-05 14:50:00,55.72,55.79,55.67,55.73,19250.0,55.72,55.79,55.67,55.73,19250.0
2018-03-05 15:00:00,55.74,55.82,55.66,55.67,40863.0,55.74,55.82,55.66,55.67,40863.0
2018-03-05 15:10:00,55.68,55.73,55.64,55.73,21296.0,55.68,55.73,55.64,55.73,21296.0
2018-03-05 15:20:00,55.73,55.76,55.59,55.6,42969.0,55.73,55.76,55.59,55.6,42969.0
2018-03-05 15:30:00,55.61,55.69,55.58,55.67,46523.0,55.61,55.69,55.58,55.67,46523.0
2018-03-05 15:40:00,55.67,55.77,55.66,55.73,66804.0,55.67,55.77,55.66,55.73,66804.0
2018-03-05 15:50:00,55.73,55.75,55.58,55.58,169567.0,55.73,55.75,55.58,55.58,169567.0
2018-03-06 09:30:00,55.76,56.14,55.65,55.79,77038.0,55.76,56.14,55.65,55.79,77038.0
2018-03-06 09:40:00,55.76,55.83,55.42,55.63,43887.0,55.76,55.83,55.42,55.63,43887.0
2018-03-06 09:50:00,55.65,55.91,55.63,55.67,59080.0,55.65,55.91,55.63,55.67,59080.0
2018-03-06 10:00:00,55.66,55.82,55.66,55.78,69017.0,55.66,55.82,55.66,55.78,69017.0
2018-03-06 10:10:00,55.79,55.85,55.67,55.82,65914.0,55.79,55.85,55.67,55.82,65914.0
2018-03-06 10:20:00,55.82,55.82,55.62,55.66,26064.0,55.82,55.82,55.62,55.66,26064.0
2018-03-06 10:30:00,55.66,55.81,55.65,55.75,32283.0,55.66,55.81,55.65,55.75,32283.0
2018-03-06 10:40:00,55.76,55.76,55.5,55.51,31452.0,55.76,55.76,55.5,55.51,31452.0
2018-03-06 10:50:00,55.5,55.65,55.46,55.63,37065.0,55.5,55.65,55.46,55.63,37065.0
2018-03-06 11:00:00,55.61,55.84,55.59,55.83,41788.0,55.61,55.84,55.59,55.83,41788.0
2018-03-06 11:10:00,55.83,55.9,55.7,55.75,51177.0,55.83,55.9,55.7,55.75,51177.0
2018-03-06 11:20:00,55.73,55.73,55.55,55.58,26628.0,55.73,55.73,55.55,55.58,26628.0
2018-03-06 11:30:00,55.59,55.66,55.55,55.56,20538.0,55.59,55.66,55.55,55.56,20538.0
2018-03-06 11:40:00,55.57,55.73,55.56,55.7,28917.0,55.57,55.73,55.56,55.7,28917.0
2018-03-06 11:50:00,55.69,55.78,55.65,55.77,15469.0,55.69,55.78,55.65,55.77,15469.0
2018-03-06 12:00:00,55.76,55.79,55.66,55.72,25817.0,55.76,55.79,55.66,55.72,25817.0
2018-03-06 12:10:00,55.73,55.8,55.71,55.78,27682.0,55.73,55.8,55.71,55.78,27682.0
2018-03-06 12:20:00,55.78,55.83,55.66,55.68,28110.0,55.78,55.83,55.66,55.68,28110.0
2018-03-06 12:30:00,55.7,55.77,55.69,55.73,16328.0,55.7,55.77,55.69,55.73,16328.0
2018-03-06 12:40:00,55.75,55.88,55.73,55.84,27657.0,55.75,55.88,55.73,55.84,27657.0
2018-03-06 12:50:00,55.86,55.94,55.86,55.89,81022.0,55.86,55.94,55.86,55.89,81022.0
2018-03-06 13:00:00,55.9,56.0,55.83,55.83,34330.0,55.9,56.0,55.83,55.83,34330.0
2018-03-06 13:10:00,55.83,55.87,55.78,55.81,25721.0,55.83,55.87,55.78,55.81,25721.0
2018-03-06 13:20:00,55.82,55.87,55.78,55.85,38905.0,55.82,55.87,55.78,55.85,38905.0
2018-03-06 13:30:00,55.86,55.9,55.82,55.84,20569.0,55.86,55.9,55.82,55.84,20569.0
2018-03-06 13:40:00,55.86,55.9,55.76,55.76,21217.0,55.86,55.9,55.76,55.76,21217.0
2018-03-06 13:50:00,55.76,55.81,55.74,55.78,23060.0,55.76,55.81,55.74,55.78,23060.0
2018-03-06 14:00:00,55.78,55.86,55.76,55.8,30379.0,55.78,55.86,55.76,55.8,30379.0
2018-03-06 14:10:00,55.79,55.81,55.72,55.77,18861.0,55.79,55.81,55.72,55.77,18861.0
2018-03-06 14:20:00,55.77,55.83,55.72,55.73,26980.0,55.77,55.83,55.72,55.73,26980.0
2018-03-06 14:30:00,55.75,55.88,55.75,55.87,24129.0,55.75,55.88,55.75,55.87,24129.0
2018-03-06 14:40:00,55.88,55.9,55.8,55.87,38573.0,55.88,55.9,55.8,55.87,38573.0
2018-03-06 14:50:00,55.87,55.9,55.83,55.89,34520.0,55.87,55.9,55.83,55.89,34520.0
2018-03-06 15:00:00,55.88,55.93,55.81,55.86,36254.0,55.88,55.93,55.81,55.86,36254.0
2018-03-06 15:10:00,55.87,55.87,55.8,55.82,27066.0,55.87,55.87,55.8,55.82,27066.0
2018-03-06 15:20:00,55.82,55.93,55.8,55.92,40540.0,55.82,55.93,55.8,55.92,40540.0
2018-03-06 15:30:00,55.91,56.01,55.87,55.97,51929.0,55.91,56.01,55.87,55.97,51929.0
2018-03-06 15:40:00,55.97,56.0,55.88,55.91,80634.0,55.97,56.0,55.88,55.91,80634.0
2018-03-06 15:50:00,55.9,56.02,55.9,56.0,192947.0,55.9,56.02,55.9,56.0,192947.0
2018-03-07 09:30:00,55.4,55.61,55.27,55.47,41760.0,55.4,55.61,55.27,55.47,41760.0
2018-03-07 09:40:00,55.48,55.75,55.46,55.73,55515.0,55.48,55.75,55.46,55.73,55515.0
2018-03-07 09:50:00,55.68,55.69,55.43,55.43,21929.0,55.68,55.69,55.43,55.43,21929.0
2018-03-07 10:00:00,55.41,55.67,55.4,55.61,40489.0,55.41,55.67,55.4,55.61,40489.0
2018-03-07 10:10:00,55.62,55.71,55.42,55.53,27336.0,55.62,55.71,55.42,55.53,27336.0
2018-03-07 10:20:00,55.53,55.67,55.47,55.62,20975.0,55.53,55.67,55.47,55.62,20975.0
2018-03-07 10:30:00,55.63,55.82,55.59,55.78,25321.0,55.63,55.82,55.59,55.78,25321.0
2018-03-07 10:40:00,55.8,55.95,55.79,55.94,21131.0,55.8,55.95,55.79,55.94,21131.0
2018-03-07 10:50:00,55.95,56.0,55.83,55.94,20867.0,55.95,56.0,55.83,55.94,20867.0
2018-03-07 11:00:00,55.93,55.98,55.83,55.9,40968.0,55.93,55.98,55.83,55.9,40968.0
2018-03-07 11:10:00,55.88,55.99,55.82,55.82,42486.0,55.88,55.99,55.82,55.82,42486.0
2018-03-07 11:20:00,55.82,55.82,55.64,55.67,41877.0,55.82,55.82,55.64,55.67,41877.0
2018-03-07 11:30:00,55.67,55.68,55.52,55.57,58229.0,55.67,55.68,55.52,55.57,58229.0
2018-03-07 11:40:00,55.58,55.63,55.51,55.51,37011.0,55.58,55.63,55.51,55.51,37011.0
2018-03-07 11:50:00,55.51,55.51,55.3,55.3,33529.0,55.51,55.51,55.3,55.3,33529.0
2018-03-07 12:00:00,55.31,55.45,55.31,55.39,40021.0,55.31,55.45,55.31,55.39,40021.0
2018-03-07 12:10:00,55.37,55.37,55.21,55.3,21159.0,55.37,55.37,55.21,55.3,21159.0
2018-03-07 12:20:00,55.32,55.34,55.21,55.27,18900.0,55.32,55.34,55.21,55.27,18900.0
2018-03-07 12:30:00,55.26,55.3,55.16,55.18,14116.0,55.26,55.3,55.16,55.18,14116.0
2018-03-07 12:40:00,55.17,55.3,55.15,55.27,16793.0,55.17,55.3,55.15,55.27,16793.0
2018-03-07 12:50:00,55.27,55.28,55.23,55.25,17471.0,55.27,55.28,55.23,55.25,17471.0
2018-03-07 13:00:00,55.25,55.25,55.04,55.1,21452.0,55.25,55.25,55.04,55.1,21452.0
2018-03-07 13:10:00,55.09,55.15,55.0,55.1,59186.0,55.09,55.15,55.0,55.1,59186.0
2018-03-07 13:20:00,55.1,55.14,54.99,55.13,26743.0,55.1,55.14,54.99,55.13,26743.0
2018-03-07 13:30:00,55.14,55.29,55.14,55.22,19301.0,55.14,55.29,55.14,55.22,19301.0
2018-03-07 13:40:00,55.22,55.23,55.12,55.17,15856.0,55.22,55.23,55.12,55.17,15856.0
2018-03-07 13:50:00,55.18,55.26,55.16,55.26,19636.0,55.18,55.26,55.16,55.26,19636.0
2018-03-07 14:00:00,55.26,55.29,55.15,55.2,21410.0,55.26,55.29,55.15,55.2,21410.0
2018-03-07 14:10:00,55.2,55.26,55.14,55.21,42416.0,55.2,55.26,55.14,55.21,42416.0
2018-03-07 14:20:00,55.21,55.25,55.15,55.16,27255.0,55.21,55.25,55.15,55.16,27255.0
2018-03-07 14:30:00,55.16,55.32,55.15,55.3,48369.0,55.16,55.32,55.15,55.3,48369.0
2018-03-07 14:40:00,55.3,55.44,55.3,55.44,37072.0,55.3,55.44,55.3,55.44,37072.0
2018-03-07 14:50:00,55.44,55.45,55.34,55.38,39212.0,55.44,55.45,55.34,55.38,39212.0
2018-03-07 15:00:00,55.4,55.45,55.38,55.42,53097.0,55.4,55.45,55.38,55.42,53097.0
2018-03-07 15:10:00,55.43,55.46,55.39,55.43,63730.0,55.43,55.46,55.39,55.43,63730.0
2018-03-07 15:20:00,55.43,55.44,55.4,55.43,53941.0,55.43,55.44,55.4,55.43,53941.0
2018-03-07 15:30:00,55.43,55.49,55.4,55.44,53035.0,55.43,55.49,55.4,55.44,53035.0
2018-03-07 15:40:00,55.45,55.51,55.41,55.42,79217.0,55.45,55.51,55.41,55.42,79217.0
2018-03-07 15:50:00,55.43,55.5,55.31,55.5,181022.0,55.43,55.5,55.31,55.5,181022.0
2018-03-08 09:30:00,55.8,55.81,55.45,55.56,40976.0,55.8,55.81,55.45,55.56,40976.0
2018-03-08 09:40:00,55.59,55.77,55.58,55.62,21024.0,55.59,55.77,55.58,55.62,21024.0
2018-03-08 09:50:00,55.64,56.08,55.64,55.9,72818.0,55.64,56.08,55.64,55.9,72818.0
2018-03-08 10:00:00,55.92,56.0,55.6,55.65,39938.0,55.92,56.0,55.6,55.65,39938.0
2018-03-08 10:10:00,55.65,55.73,55.52,55.66,28589.0,55.65,55.73,55.52,55.66,28589.0
2018-03-08 10:20:00,55.67,55.71,55.42,55.51,27917.0,55.67,55.71,55.42,55.51,27917.0
2018-03-08 10:30:00,55.55,55.56,55.26,55.28,36869.0,55.55,55.56,55.26,55.28,36869.0
2018-03-08 10:40:00,55.28,55.54,55.28,55.53,35790.0,55.28,55.54,55.28,55.53,35790.0
2018-03-08 10:50:00,55.53,55.65,55.45,55.63,24485.0,55.53,55.65,55.45,55.63,24485.0
2018-03-08 11:00:00,55.62,55.73,55.57,55.57,32366.0,55.62,55.73,55.57,55.57,32366.0
2018-03-08 11:10:00,55.56,55.84,55.56,55.77,38933.0,55.56,55.84,55.56,55.77,38933.0
2018-03-08 11:20:00,55.77,55.81,55.53,55.56,25353.0,55.77,55.81,55.53,55.56,25353.0
2018-03-08 11:30:00,55.56,55.58,55.43,55.45,27853.0,55.56,55.58,55.43,55.45,27853.0
2018-03-08 11:40:00,55.45,55.46,55.29,55.37,32139.0,55.45,55.46,55.29,55.37,32139.0
2018-03-08 11:50:00,55.36,55.5,55.31,55.48,16089.0,55.36,55.5,55.31,55.48,16089.0
2018-03-08 12:00:00,55.48,55.49,55.4,55.43,30756.0,55.48,55.49,55.4,55.43,30756.0
2018-03-08 12:10:00,55.43,55.44,55.25,55.38,15315.0,55.43,55.44,55.25,55.38,15315.0
2018-03-08 12:20:00,55.35,55.37,55.27,55.35,13550.0,55.35,55.37,55.27,55.35,13550.0
2018-03-08 12:30:00,55.36,55.43,55.27,55.43,18391.0,55.36,55.43,55.27,55.43,18391.0
2018-03-08 12:40:00,55.44,55.51,55.39,55.44,40548.0,55.44,55.51,55.39,55.44,40548.0
2018-03-08 12:50:00,55.45,55.49,55.36,55.48,20838.0,55.45,55.49,55.36,55.48,20838.0
2018-03-08 13:00:00,55.49,55.59,55.47,55.59,28865.0,55.49,55.59,55.47,55.59,28865.0
2018-03-08 13:10:00,55.59,55.59,55.36,55.4,35508.0,55.59,55.59,55.36,55.4,35508.0
2018-03-08 13:20:00,55.37,55.4,55.31,55.37,20720.0,55.37,55.4,55.31,55.37,20720.0
2018-03-08 13:30:00,55.37,55.44,55.34,55.41,19049.0,55.37,55.44,55.34,55.41,19049.0
2018-03-08 13:40:00,55.41,55.48,55.39,55.46,24318.0,55.41,55.48,55.39,55.46,24318.0
2018-03-08 13:50:00,55.47,55.59,55.46,55.55,25602.0,55.47,55.59,55.46,55.55,25602.0
2018-03-08 14:00:00,55.56,55.61,55.49,55.49,22716.0,55.56,55.61,55.49,55.49,22716.0
2018-03-08 14:10:00,55.5,55.59,55.5,55.56,11908.0,55.5,55.59,55.5,55.56,11908.0
2018-03-08 14:20:00,55.57,55.61,55.54,55.54,13131.0,55.57,55.61,55.54,55.54,13131.0
2018-03-08 14:30:00,55.53,55.57,55.46,55.5,26837.0,55.53,55.57,55.46,55.5,26837.0
2018-03-08 14:40:00,55.5,55.52,55.47,55.49,27840.0,55.5,55.52,55.47,55.49,27840.0
2018-03-08 14:50:00,55.5,55.52,55.39,55.4,23706.0,55.5,55.52,55.39,55.4,23706.0
2018-03-08 15:00:00,55.4,55.49,55.4,55.4,41534.0,55.4,55.49,55.4,55.4,41534.0
2018-03-08 15:10:00,55.39,55.48,55.38,55.47,27277.0,55.39,55.48,55.38,55.47,27277.0
2018-03-08 15:20:00,55.48,55.56,55.45,55.54,45266.0,55.48,55.56,55.45,55.54,45266.0
2018-03-08 15:30:00,55.53,55.56,55.38,55.38,64172.0,55.53,55.56,55.38,55.38,64172.0
2018-03-08 15:40:00,55.35,55.44,55.27,55.27,110654.0,55.35,55.44,55.27,55.27,110654.0
2018-03-08 15:50:00,55.28,55.44,55.28,55.42,234728.0,55.28,55.44,55.28,55.42,234728.0
2018-03-09 09:30:00,55.78,56.01,55.58,55.94,39119.0,55.78,56.01,55.58,55.94,39119.0
2018-03-09 09:40:00,55.97,56.05,55.94,56.0,43781.0,55.97,56.05,55.94,56.0,43781.0
2018-03-09 09:50:00,55.97,56.04,55.89,56.01,70558.0,55.97,56.04,55.89,56.01,70558.0
2018-03-09 10:00:00,56.02,56.1,55.92,56.05,30835.0,56.02,56.1,55.92,56.05,30835.0
2018-03-09 10:10:00,56.04,56.16,55.98,56.05,158978.0,56.04,56.16,55.98,56.05,158978.0
2018-03-09 10:20:00,56.05,56.17,56.01,56.13,43172.0,56.05,56.17,56.01,56.13,43172.0
2018-03-09 10:30:00,56.14,56.3,56.11,56.28,30019.0,56.14,56.3,56.11,56.28,30019.0
2018-03-09 10:40:00,56.27,56.42,56.26,56.35,37863.0,56.27,56.42,56.26,56.35,37863.0
2018-03-09 10:50:00,56.36,56.41,56.34,56.37,46653.0,56.36,56.41,56.34,56.37,46653.0
2018-03-09 11:00:00,56.36,56.47,56.36,56.41,40672.0,56.36,56.47,56.36,56.41,40672.0
2018-03-09 11:10:00,56.41,56.47,56.29,56.36,54712.0,56.41,56.47,56.29,56.36,54712.0
2018-03-09 11:20:00,56.37,56.54,56.37,56.51,35062.0,56.37,56.54,56.37,56.51,35062.0
2018-03-09 11:30:00,56.52,56.54,56.49,56.5,34830.0,56.52,56.54,56.49,56.5,34830.0
2018-03-09 11:40:00,56.5,56.55,56.48,56.51,26157.0,56.5,56.55,56.48,56.51,26157.0
2018-03-09 11:50:00,56.5,56.51,56.28,56.3,49507.0,56.5,56.51,56.28,56.3,49507.0
2018-03-09 12:00:00,56.31,56.5,56.31,56.48,24936.0,56.31,56.5,56.31,56.48,24936.0
2018-03-09 12:10:00,56.48,56.52,56.47,56.5,37416.0,56.48,56.52,56.47,56.5,37416.0
2018-03-09 12:20:00,56.5,56.63,56.5,56.61,20195.0,56.5,56.63,56.5,56.61,20195.0
2018-03-09 12:30:00,56.61,56.67,56.59,56.66,39848.0,56.61,56.67,56.59,56.66,39848.0
2018-03-09 12:40:00,56.66,56.72,56.55,56.55,52176.0,56.66,56.72,56.55,56.55,52176.0
2018-03-09 12:50:00,56.55,56.6,56.5,56.6,30724.0,56.55,56.6,56.5,56.6,30724.0
2018-03-09 13:00:00,56.6,56.66,56.6,56.64,20060.0,56.6,56.66,56.6,56.64,20060.0
2018-03-09 13:10:00,56.65,56.73,56.65,56.72,12964.0,56.65,56.73,56.65,56.72,12964.0
2018-03-09 13:20:00,56.72,56.75,56.7,56.7,18697.0,56.72,56.75,56.7,56.7,18697.0
2018-03-09 13:30:00,56.71,56.77,56.7,56.75,16354.0,56.71,56.77,56.7,56.75,16354.0
2018-03-09 13:40:00,56.74,56.78,56.73,56.75,20285.0,56.74,56.78,56.73,56.75,20285.0
2018-03-09 13:50:00,56.75,56.77,56.71,56.72,20627.0,56.75,56.77,56.71,56.72,20627.0
2018-03-09 14:00:00,56.73,56.87,56.71,56.84,220681.0,56.73,56.87,56.71,56.84,220681.0
2018-03-09 14:10:00,56.84,56.94,56.81,56.93,38006.0,56.84,56.94,56.81,56.93,38006.0
2018-03-09 14:20:00,56.94,57.03,56.94,56.98,72129.0,56.94,57.03,56.94,56.98,72129.0
2018-03-09 14:30:00,56.99,57.0,56.94,56.99,34914.0,56.99,57.0,56.94,56.99,34914.0
2018-03-09 14:40:00,57.0,57.01,56.97,56.99,48018.0,57.0,57.01,56.97,56.99,48018.0
2018-03-09 14:50:00,57.0,57.0,56.95,56.98,57454.0,57.0,57.0,56.95,56.98,57454.0
2018-03-09 15:00:00,57.0,57.01,56.95,57.0,61951.0,57.0,57.01,56.95,57.0,61951.0
2018-03-09 15:10:00,57.0,57.09,56.98,57.09,78228.0,57.0,57.09,56.98,57.09,78228.0
2018-03-09 15:20:00,57.1,57.15,57.07,57.15,59254.0,57.1,57.15,57.07,57.15,59254.0
2018-03-09 15:30:00,57.16,57.17,57.06,57.11,67928.0,57.16,57.17,57.06,57.11,67928.0
2018-03-09 15:40:00,57.11,57.16,57.07,57.08,116219.0,57.11,57.16,57.07,57.08,116219.0
2018-03-09 15:50:00,57.08,57.2,57.08,57.14,346961.0,57.08,57.2,57.08,57.14,346961.0
2018-03-12 09:30:00,57.2,57.43,57.06,57.06,40271.0,57.2,57.43,57.06,57.06,40271.0
2018-03-12 09:40:00,57.08,57.32,56.95,57.19,50655.0,57.08,57.32,56.95,57.19,50655.0
2018-03-12 09:50:00,57.2,57.21,57.05,57.09,10627.0,57.2,57.21,57.05,57.09,10627.0
2018-03-12 10:00:00,57.07,57.09,56.82,56.89,56240.0,57.07,57.09,56.82,56.89,56240.0
2018-03-12 10:10:00,56.89,57.02,56.88,57.0,13233.0,56.89,57.02,56.88,57.0,13233.0
2018-03-12 10:20:00,57.03,57.13,56.96,57.09,15395.0,57.03,57.13,56.96,57.09,15395.0
2018-03-12 10:30:00,57.08,57.08,56.93,56.95,20772.0,57.08,57.08,56.93,56.95,20772.0
2018-03-12 10:40:00,56.97,56.97,56.87,56.88,27585.0,56.97,56.97,56.87,56.88,27585.0
2018-03-12 10:50:00,56.9,56.92,56.73,56.81,26183.0,56.9,56.92,56.73,56.81,26183.0
2018-03-12 11:00:00,56.81,56.91,56.8,56.87,24306.0,56.81,56.91,56.8,56.87,24306.0
2018-03-12 11:10:00,56.84,56.89,56.79,56.82,32804.0,56.84,56.89,56.79,56.82,32804.0
2018-03-12 11:20:00,56.82,56.84,56.71,56.76,34372.0,56.82,56.84,56.71,56.76,34372.0
2018-03-12 11:30:00,56.75,56.87,56.75,56.79,31700.0,56.75,56.87,56.75,56.79,31700.0
2018-03-12 11:40:00,56.82,56.84,56.75,56.82,20043.0,56.82,56.84,56.75,56.82,20043.0
2018-03-12 11:50:00,56.82,56.82,56.68,56.71,72009.0,56.82,56.82,56.68,56.71,72009.0
2018-03-12 12:00:00,56.71,56.78,56.7,56.73,9544.0,56.71,56.78,56.7,56.73,9544.0
2018-03-12 12:10:00,56.74,56.78,56.68,56.73,11471.0,56.74,56.78,56.68,56.73,11471.0
2018-03-12 12:20:00,56.73,56.76,56.62,56.62,14990.0,56.73,56.76,56.62,56.62,14990.0
2018-03-12 12:30:00,56.61,56.69,56.6,56.67,42190.0,56.61,56.69,56.6,56.67,42190.0
2018-03-12 12:40:00,56.67,56.67,56.54,56.54,31936.0,56.67,56.67,56.54,56.54,31936.0
2018-03-12 12:50:00,56.54,56.54,56.46,56.46,9035.0,56.54,56.54,56.46,56.46,9035.0
2018-03-12 13:00:00,56.47,56.53,56.47,56.47,8431.0,56.47,56.53,56.47,56.47,8431.0
2018-03-12 13:10:00,56.47,56.58,56.46,56.57,30077.0,56.47,56.58,56.46,56.57,30077.0
2018-03-12 13:20:00,56.57,56.58,56.44,56.45,25738.0,56.57,56.58,56.44,56.45,25738.0
2018-03-12 13:30:00,56.44,56.53,56.42,56.46,18154.0,56.44,56.53,56.42,56.46,18154.0
2018-03-12 13:40:00,56.48,56.56,56.46,56.53,9708.0,56.48,56.56,56.46,56.53,9708.0
2018-03-12 13:50:00,56.54,56.54,56.45,56.46,18684.0,56.54,56.54,56.45,56.46,18684.0
2018-03-12 14:00:00,56.48,56.57,56.47,56.48,34284.0,56.48,56.57,56.47,56.48,34284.0
2018-03-12 14:10:00,56.46,56.49,56.38,56.44,14391.0,56.46,56.49,56.38,56.44,14391.0
2018-03-12 14:20:00,56.44,56.53,56.42,56.5,30748.0,56.44,56.53,56.42,56.5,30748.0
2018-03-12 14:30:00,56.5,56.51,56.46,56.51,59119.0,56.5,56.51,56.46,56.51,59119.0
2018-03-12 14:40:00,56.51,56.52,56.46,56.5,49551.0,56.51,56.52,56.46,56.5,49551.0
2018-03-12 14:50:00,56.5,56.55,56.46,56.52,29835.0,56.5,56.55,56.46,56.52,29835.0
2018-03-12 15:00:00,56.53,56.57,56.5,56.54,34823.0,56.53,56.57,56.5,56.54,34823.0
2018-03-12 15:10:00,56.55,56.57,56.51,56.57,28110.0,56.55,56.57,56.51,56.57,28110.0
2018-03-12 15:20:00,56.57,56.61,56.51,56.54,53612.0,56.57,56.61,56.51,56.54,53612.0
2018-03-12 15:30:00,56.53,56.68,56.53,56.63,65566.0,56.53,56.68,56.53,56.63,65566.0
2018-03-12 15:40:00,56.63,56.72,56.59,56.7,107346.0,56.63,56.72,56.59,56.7,107346.0
2018-03-12 15:50:00,56.69,56.72,56.54,56.58,191231.0,56.69,56.72,56.54,56.58,191231.0
2018-03-13 09:30:00,56.93,56.99,56.68,56.89,16420.0,56.93,56.99,56.68,56.89,16420.0
2018-03-13 09:40:00,56.95,57.22,56.95,57.15,78777.0,56.95,57.22,56.95,57.15,78777.0
2018-03-13 09:50:00,57.16,57.24,56.97,56.97,66573.0,57.16,57.24,56.97,56.97,66573.0
2018-03-13 10:00:00,56.97,57.12,56.88,57.1,17113.0,56.97,57.12,56.88,57.1,17113.0
2018-03-13 10:10:00,57.09,57.13,57.04,57.11,17175.0,57.09,57.13,57.04,57.11,17175.0
2018-03-13 10:20:00,57.12,57.14,57.05,57.09,24524.0,57.12,57.14,57.05,57.09,24524.0
2018-03-13 10:30:00,57.09,57.09,56.98,57.01,12011.0,57.09,57.09,56.98,57.01,12011.0
2018-03-13 10:40:00,57.01,57.16,57.0,57.04,168738.0,57.01,57.16,57.0,57.04,168738.0
2018-03-13 10:50:00,57.03,57.03,56.88,56.9,45814.0,57.03,57.03,56.88,56.9,45814.0
2018-03-13 11:00:00,56.92,56.92,56.81,56.83,27710.0,56.92,56.92,56.81,56.83,27710.0
2018-03-13 11:10:00,56.85,56.96,56.82,56.94,20472.0,56.85,56.96,56.82,56.94,20472.0
2018-03-13 11:20:00,56.95,57.01,56.92,56.96,26124.0,56.95,57.01,56.92,56.96,26124.0
2018-03-13 11:30:00,56.97,57.0,56.86,56.93,32262.0,56.97,57.0,56.86,56.93,32262.0
2018-03-13 11:40:00,56.91,56.97,56.84,56.91,17928.0,56.91,56.97,56.84,56.91,17928.0
2018-03-13 11:50:00,56.91,56.93,56.85,56.9,22958.0,56.91,56.93,56.85,56.9,22958.0
2018-03-13 12:00:00,56.9,56.92,56.78,56.83,33094.0,56.9,56.92,56.78,56.83,33094.0
2018-03-13 12:10:00,56.82,56.83,56.71,56.79,31334.0,56.82,56.83,56.71,56.79,31334.0
2018-03-13 12:20:00,56.82,56.86,56.75,56.8,26021.0,56.82,56.86,56.75,56.8,26021.0
2018-03-13 12:30:00,56.82,56.93,56.8,56.87,36110.0,56.82,56.93,56.8,56.87,36110.0
2018-03-13 12:40:00,56.86,56.97,56.84,56.96,18447.0,56.86,56.97,56.84,56.96,18447.0
2018-03-13 12:50:00,56.96,56.98,56.89,56.9,24174.0,56.96,56.98,56.89,56.9,24174.0
2018-03-13 13:00:00,56.91,57.03,56.91,57.01,12068.0,56.91,57.03,56.91,57.01,12068.0
2018-03-13 13:10:00,57.01,57.13,57.0,57.1,28068.0,57.01,57.13,57.0,57.1,28068.0
2018-03-13 13:20:00,57.12,57.12,57.05,57.09,10788.0,57.12,57.12,57.05,57.09,10788.0
2018-03-13 13:30:00,57.1,57.14,57.07,57.14,11763.0,57.1,57.14,57.07,57.14,11763.0
2018-03-13 13:40:00,57.13,57.16,56.99,57.01,15276.0,57.13,57.16,56.99,57.01,15276.0
2018-03-13 13:50:00,57.01,57.05,56.97,56.97,12481.0,57.01,57.05,56.97,56.97,12481.0
2018-03-13 14:00:00,56.95,57.04,56.94,56.96,17338.0,56.95,57.04,56.94,56.96,17338.0
2018-03-13 14:10:00,56.96,56.96,56.83,56.88,19385.0,56.96,56.96,56.83,56.88,19385.0
2018-03-13 14:20:00,56.89,56.89,56.8,56.83,11387.0,56.89,56.89,56.8,56.83,11387.0
2018-03-13 14:30:00,56.83,56.95,56.82,56.87,23933.0,56.83,56.95,56.82,56.87,23933.0
2018-03-13 14:40:00,56.87,56.89,56.75,56.77,17836.0,56.87,56.89,56.75,56.77,17836.0
2018-03-13 14:50:00,56.78,56.79,56.69,56.75,18314.0,56.78,56.79,56.69,56.75,18314.0
2018-03-13 15:00:00,56.75,56.79,56.6,56.67,33141.0,56.75,56.79,56.6,56.67,33141.0
2018-03-13 15:10:00,56.67,56.69,56.55,56.59,55273.0,56.67,56.69,56.55,56.59,55273.0
2018-03-13 15:20:00,56.58,56.6,56.49,56.55,32664.0,56.58,56.6,56.49,56.55,32664.0
2018-03-13 15:30:00,56.55,56.67,56.55,56.58,61421.0,56.55,56.67,56.55,56.58,61421.0
2018-03-13 15:40:00,56.57,56.64,56.54,56.56,65011.0,56.57,56.64,56.54,56.56,65011.0
2018-03-13 15:50:00,56.55,56.66,56.55,56.62,145129.0,56.55,56.66,56.55,56.62,145129.0
2018-03-14 09:30:00,56.75,57.03,56.7,56.88,47860.0,56.75,57.03,56.7,56.88,47860.0
2018-03-14 09:40:00,56.87,57.03,56.82,56.85,21581.0,56.87,57.03,56.82,56.85,21581.0
2018-03-14 09:50:00,56.8,56.8,56.4,56.47,31579.0,56.8,56.8,56.4,56.47,31579.0
2018-03-14 10:00:00,56.48,56.71,56.44,56.57,9219.0,56.48,56.71,56.44,56.57,9219.0
2018-03-14 10:10:00,56.55,56.59,56.46,56.51,13755.0,56.55,56.59,56.46,56.51,13755.0
2018-03-14 10:20:00,56.54,56.61,56.52,56.53,8569.0,56.54,56.61,56.52,56.53,8569.0
2018-03-14 10:30:00,56.52,56.53,56.11,56.18,47792.0,56.52,56.53,56.11,56.18,47792.0
2018-03-14 10:40:00,56.17,56.33,56.16,56.24,36161.0,56.17,56.33,56.16,56.24,36161.0
2018-03-14 10:50:00,56.24,56.24,56.15,56.15,12670.0,56.24,56.24,56.15,56.15,12670.0
2018-03-14 11:00:00,56.16,56.18,56.05,56.11,31225.0,56.16,56.18,56.05,56.11,31225.0
2018-03-14 11:10:00,56.12,56.16,56.11,56.14,19447.0,56.12,56.16,56.11,56.14,19447.0
2018-03-14 11:20:00,56.14,56.19,56.1,56.1,23767.0,56.14,56.19,56.1,56.1,23767.0
2018-03-14 11:30:00,56.1,56.12,55.84,55.89,20445.0,56.1,56.12,55.84,55.89,20445.0
2018-03-14 11:40:00,55.89,56.0,55.86,55.97,16550.0,55.89,56.0,55.86,55.97,16550.0
2018-03-14 11:50:00,56.0,56.11,56.0,56.02,8495.0,56.0,56.11,56.0,56.02,8495.0
2018-03-14 12:00:00,56.04,56.08,55.93,55.95,9540.0,56.04,56.08,55.93,55.95,9540.0
2018-03-14 12:10:00,55.94,56.2,55.93,56.11,135619.0,55.94,56.2,55.93,56.11,135619.0
2018-03-14 12:20:00,56.09,56.12,55.97,55.98,24150.0,56.09,56.12,55.97,55.98,24150.0
2018-03-14 12:30:00,55.98,56.1,55.98,56.01,14110.0,55.98,56.1,55.98,56.01,14110.0
2018-03-14 12:40:00,56.01,56.06,55.93,55.99,12774.0,56.01,56.06,55.93,55.99,12774.0
2018-03-14 12:50:00,55.98,55.98,55.84,55.87,19588.0,55.98,55.98,55.84,55.87,19588.0
2018-03-14 13:00:00,55.88,55.88,55.78,55.82,11368.0,55.88,55.88,55.78,55.82,11368.0
2018-03-14 13:10:00,55.82,55.83,55.74,55.8,15808.0,55.82,55.83,55.74,55.8,15808.0
2018-03-14 13:20:00,55.81,55.88,55.8,55.82,9427.0,55.81,55.88,55.8,55.82,9427.0
2018-03-14 13:30:00,55.83,55.98,55.83,55.98,13466.0,55.83,55.98,55.83,55.98,13466.0
2018-03-14 13:40:00,55.98,56.04,55.97,56.04,15099.0,55.98,56.04,55.97,56.04,15099.0
2018-03-14 13:50:00,56.04,56.1,56.01,56.02,14427.0,56.04,56.1,56.01,56.02,14427.0
2018-03-14 14:00:00,56.03,56.04,55.97,55.99,18368.0,56.03,56.04,55.97,55.99,18368.0
2018-03-14 14:10:00,55.99,56.0,55.93,55.94,11874.0,55.99,56.0,55.93,55.94,11874.0
2018-03-14 14:20:00,55.94,56.01,55.94,55.96,17143.0,55.94,56.01,55.94,55.96,17143.0
2018-03-14 14:30:00,55.96,56.01,55.83,55.84,21332.0,55.96,56.01,55.83,55.84,21332.0
2018-03-14 14:40:00,55.84,55.86,55.76,55.83,36600.0,55.84,55.86,55.76,55.83,36600.0
2018-03-14 14:50:00,55.83,55.83,55.72,55.8,82364.0,55.83,55.83,55.72,55.8,82364.0
2018-03-14 15:00:00,55.8,55.82,55.68,55.68,46096.0,55.8,55.82,55.68,55.68,46096.0
2018-03-14 15:10:00,55.67,55.88,55.67,55.82,41857.0,55.67,55.88,55.67,55.82,41857.0
2018-03-14 15:20:00,55.82,55.97,55.76,55.88,48672.0,55.82,55.97,55.76,55.88,48672.0
2018-03-14 15:30:00,55.89,56.03,55.89,56.02,81771.0,55.89,56.03,55.89,56.02,81771.0
2018-03-14 15:40:00,56.01,56.04,55.96,56.0,95406.0,56.01,56.04,55.96,56.0,95406.0
2018-03-14 15:50:00,55.99,56.0,55.92,55.96,139196.0,55.99,56.0,55.92,55.96,139196.0
2018-03-15 09:30:00,56.06,56.09,55.84,55.84,13765.0,56.06,56.09,55.84,55.84,13765.0
2018-03-15 09:40:00,55.82,55.87,55.67,55.67,14800.0,55.82,55.87,55.67,55.67,14800.0
2018-03-15 09:50:00,55.68,55.82,55.68,55.75,8700.0,55.68,55.82,55.68,55.75,8700.0
2018-03-15 10:00:00,55.75,55.93,55.75,55.89,12718.0,55.75,55.93,55.75,55.89,12718.0
2018-03-15 10:10:00,55.91,55.94,55.89,55.89,12913.0,55.91,55.94,55.89,55.89,12913.0
2018-03-15 10:20:00,55.88,55.88,55.81,55.83,10610.0,55.88,55.88,55.81,55.83,10610.0
2018-03-15 10:30:00,55.84,55.89,55.79,55.83,15919.0,55.84,55.89,55.79,55.83,15919.0
2018-03-15 10:40:00,55.83,55.87,55.71,55.72,97817.0,55.83,55.87,55.71,55.72,97817.0
2018-03-15 10:50:00,55.73,55.74,55.66,55.67,56552.0,55.73,55.74,55.66,55.67,56552.0
2018-03-15 11:00:00,55.68,55.69,55.61,55.63,56399.0,55.68,55.69,55.61,55.63,56399.0
2018-03-15 11:10:00,55.64,55.64,55.49,55.49,48053.0,55.64,55.64,55.49,55.49,48053.0
2018-03-15 11:20:00,55.48,55.56,55.47,55.55,100213.0,55.48,55.56,55.47,55.55,100213.0
2018-03-15 11:30:00,55.55,55.8,55.53,55.65,43621.0,55.55,55.8,55.53,55.65,43621.0
2018-03-15 11:40:00,55.65,55.66,55.6,55.65,22717.0,55.65,55.66,55.6,55.65,22717.0
2018-03-15 11:50:00,55.65,55.67,55.6,55.64,37668.0,55.65,55.67,55.6,55.64,37668.0
2018-03-15 12:00:00,55.63,55.64,55.53,55.54,17058.0,55.63,55.64,55.53,55.54,17058.0
2018-03-15 12:10:00,55.52,55.54,55.39,55.41,21392.0,55.52,55.54,55.39,55.41,21392.0
2018-03-15 12:20:00,55.42,55.53,55.42,55.44,11615.0,55.42,55.53,55.42,55.44,11615.0
2018-03-15 12:30:00,55.46,55.52,55.45,55.45,7244.0,55.46,55.52,55.45,55.45,7244.0
2018-03-15 12:40:00,55.45,55.46,55.35,55.38,12993.0,55.45,55.46,55.35,55.38,12993.0
2018-03-15 12:50:00,55.38,55.45,55.36,55.37,17343.0,55.38,55.45,55.36,55.37,17343.0
2018-03-15 13:00:00,55.37,55.41,55.36,55.41,12436.0,55.37,55.41,55.36,55.41,12436.0
2018-03-15 13:10:00,55.4,55.44,55.33,55.35,14255.0,55.4,55.44,55.33,55.35,14255.0
2018-03-15 13:20:00,55.34,55.41,55.3,55.39,23141.0,55.34,55.41,55.3,55.39,23141.0
2018-03-15 13:30:00,55.39,55.47,55.38,55.41,17508.0,55.39,55.47,55.38,55.41,17508.0
2018-03-15 13:40:00,55.41,55.46,55.34,55.4,23884.0,55.41,55.46,55.34,55.4,23884.0
2018-03-15 13:50:00,55.4,55.45,55.26,55.26,26329.0,55.4,55.45,55.26,55.26,26329.0
2018-03-15 14:00:00,55.26,55.45,55.26,55.44,32757.0,55.26,55.45,55.26,55.44,32757.0
2018-03-15 14:10:00,55.44,55.46,55.38,55.41,37536.0,55.44,55.46,55.38,55.41,37536.0
2018-03-15 14:20:00,55.41,55.48,55.41,55.43,19046.0,55.41,55.48,55.41,55.43,19046.0
2018-03-15 14:30:00,55.43,55.48,55.34,55.35,23514.0,55.43,55.48,55.34,55.35,23514.0
2018-03-15 14:40:00,55.36,55.37,55.28,55.34,23771.0,55.36,55.37,55.28,55.34,23771.0
2018-03-15 14:50:00,55.35,55.37,55.29,55.33,37200.0,55.35,55.37,55.29,55.33,37200.0
2018-03-15 15:00:00,55.32,55.37,55.3,55.31,27065.0,55.32,55.37,55.3,55.31,27065.0
2018-03-15 15:10:00,55.32,55.35,55.26,55.27,32346.0,55.32,55.35,55.26,55.27,32346.0
2018-03-15 15:20:00,55.28,55.42,55.28,55.4,34007.0,55.28,55.42,55.28,55.4,34007.0
2018-03-15 15:30:00,55.39,55.42,55.35,55.37,36960.0,55.39,55.42,55.35,55.37,36960.0
2018-03-15 15:40:00,55.37,55.41,55.33,55.39,59321.0,55.37,55.41,55.33,55.39,59321.0
2018-03-15 15:50:00,55.38,55.39,55.3,55.33,126393.0,55.38,55.39,55.3,55.33,126393.0
2018-03-16 09:30:00,55.24,55.52,55.23,55.52,136368.0,55.24,55.52,55.23,55.52,136368.0
2018-03-16 09:40:00,55.5,55.68,55.45,55.6,19442.0,55.5,55.68,55.45,55.6,19442.0
2018-03-16 09:50:00,55.6,55.73,55.59,55.63,17723.0,55.6,55.73,55.59,55.63,17723.0
2018-03-16 10:00:00,55.64,55.68,55.58,55.61,29024.0,55.64,55.68,55.58,55.61,29024.0
2018-03-16 10:10:00,55.6,55.63,55.53,55.58,18194.0,55.6,55.63,55.53,55.58,18194.0
2018-03-16 10:20:00,55.58,55.7,55.57,55.65,25198.0,55.58,55.7,55.57,55.65,25198.0
2018-03-16 10:30:00,55.63,55.73,55.62,55.71,17040.0,55.63,55.73,55.62,55.71,17040.0
2018-03-16 10:40:00,55.71,55.72,55.6,55.63,17477.0,55.71,55.72,55.6,55.63,17477.0
2018-03-16 10:50:00,55.64,55.69,55.61,55.66,21742.0,55.64,55.69,55.61,55.66,21742.0
2018-03-16 11:00:00,55.67,55.67,55.58,55.64,23992.0,55.67,55.67,55.58,55.64,23992.0
2018-03-16 11:10:00,55.63,55.63,55.55,55.59,16879.0,55.63,55.63,55.55,55.59,16879.0
2018-03-16 11:20:00,55.6,55.69,55.59,55.68,18286.0,55.6,55.69,55.59,55.68,18286.0
2018-03-16 11:30:00,55.68,55.74,55.66,55.72,17609.0,55.68,55.74,55.66,55.72,17609.0
2018-03-16 11:40:00,55.73,55.74,55.65,55.65,21758.0,55.73,55.74,55.65,55.65,21758.0
2018-03-16 11:50:00,55.65,55.68,55.54,55.57,20003.0,55.65,55.68,55.54,55.57,20003.0
2018-03-16 12:00:00,55.57,55.65,55.57,55.58,14514.0,55.57,55.65,55.57,55.58,14514.0
2018-03-16 12:10:00,55.59,55.65,55.57,55.63,15229.0,55.59,55.65,55.57,55.63,15229.0
2018-03-16 12:20:00,55.62,55.74,55.62,55.71,16015.0,55.62,55.74,55.62,55.71,16015.0
2018-03-16 12:30:00,55.71,55.75,55.68,55.73,11116.0,55.71,55.75,55.68,55.73,11116.0
2018-03-16 12:40:00,55.72,55.74,55.66,55.73,15961.0,55.72,55.74,55.66,55.73,15961.0
2018-03-16 12:50:00,55.73,55.75,55.71,55.73,12394.0,55.73,55.75,55.71,55.73,12394.0
2018-03-16 13:00:00,55.73,55.75,55.71,55.75,11258.0,55.73,55.75,55.71,55.75,11258.0
2018-03-16 13:10:00,55.75,55.77,55.74,55.74,17717.0,55.75,55.77,55.74,55.74,17717.0
2018-03-16 13:20:00,55.74,55.76,55.68,55.72,30108.0,55.74,55.76,55.68,55.72,30108.0
2018-03-16 13:30:00,55.71,55.79,55.7,55.78,17538.0,55.71,55.79,55.7,55.78,17538.0
2018-03-16 13:40:00,55.78,55.79,55.63,55.65,17554.0,55.78,55.79,55.63,55.65,17554.0
2018-03-16 13:50:00,55.67,55.69,55.63,55.68,11026.0,55.67,55.69,55.63,55.68,11026.0
2018-03-16 14:00:00,55.69,55.7,55.65,55.65,14195.0,55.69,55.7,55.65,55.65,14195.0
2018-03-16 14:10:00,55.65,55.74,55.64,55.73,20172.0,55.65,55.74,55.64,55.73,20172.0
2018-03-16 14:20:00,55.73,55.8,55.72,55.76,29465.0,55.73,55.8,55.72,55.76,29465.0
2018-03-16 14:30:00,55.76,55.81,55.74,55.77,16975.0,55.76,55.81,55.74,55.77,16975.0
2018-03-16 14:40:00,55.76,55.81,55.76,55.8,12923.0,55.76,55.81,55.76,55.8,12923.0
2018-03-16 14:50:00,55.81,55.91,55.81,55.89,26281.0,55.81,55.91,55.81,55.89,26281.0
2018-03-16 15:00:00,55.9,55.94,55.87,55.93,24896.0,55.9,55.94,55.87,55.93,24896.0
2018-03-16 15:10:00,55.93,55.97,55.91,55.95,20827.0,55.93,55.97,55.91,55.95,20827.0
2018-03-16 15:20:00,55.94,56.04,55.93,56.04,33766.0,55.94,56.04,55.93,56.04,33766.0
2018-03-16 15:30:00,56.04,56.12,56.03,56.1,44507.0,56.04,56.12,56.03,56.1,44507.0
2018-03-16 15:40:00,56.1,56.21,56.07,56.16,92344.0,56.1,56.21,56.07,56.16,92344.0
2018-03-16 15:50:00,56.17,56.24,56.1,56.1,336211.0,56.17,56.24,56.1,56.1,336211.0
2018-03-19 09:30:00,56.12,56.12,55.76,56.03,22609.0,56.12,56.12,55.76,56.03,22609.0
2018-03-19 09:40:00,56.03,56.15,55.93,56.01,9900.0,56.03,56.15,55.93,56.01,9900.0
2018-03-19 09:50:00,56.0,56.2,55.99,56.2,15612.0,56.0,56.2,55.99,56.2,15612.0
2018-03-19 10:00:00,56.22,56.27,56.07,56.12,29605.0,56.22,56.27,56.07,56.12,29605.0
2018-03-19 10:10:00,56.1,56.13,56.03,56.05,17999.0,56.1,56.13,56.03,56.05,17999.0
2018-03-19 10:20:00,56.04,56.15,56.0,56.14,11770.0,56.04,56.15,56.0,56.14,11770.0
2018-03-19 10:30:00,56.15,56.18,56.12,56.12,14956.0,56.15,56.18,56.12,56.12,14956.0
2018-03-19 10:40:00,56.12,56.12,55.88,55.88,18659.0,56.12,56.12,55.88,55.88,18659.0
2018-03-19 10:50:00,55.9,55.91,55.81,55.87,20936.0,55.9,55.91,55.81,55.87,20936.0
2018-03-19 11:00:00,55.86,56.06,55.86,56.05,39216.0,55.86,56.06,55.86,56.05,39216.0
2018-03-19 11:10:00,56.05,56.06,55.97,56.06,27804.0,56.05,56.06,55.97,56.06,27804.0
2018-03-19 11:20:00,56.06,56.09,55.97,56.03,27605.0,56.06,56.09,55.97,56.03,27605.0
2018-03-19 11:30:00,56.03,56.03,55.93,55.98,19951.0,56.03,56.03,55.93,55.98,19951.0
2018-03-19 11:40:00,55.97,55.98,55.89,55.92,30957.0,55.97,55.98,55.89,55.92,30957.0
2018-03-19 11:50:00,55.91,55.92,55.76,55.81,25587.0,55.91,55.92,55.76,55.81,25587.0
2018-03-19 12:00:00,55.81,55.83,55.76,55.79,16606.0,55.81,55.83,55.76,55.79,16606.0
2018-03-19 12:10:00,55.76,55.77,55.62,55.67,30046.0,55.76,55.77,55.62,55.67,30046.0
2018-03-19 12:20:00,55.67,55.7,55.62,55.64,24073.0,55.67,55.7,55.62,55.64,24073.0
2018-03-19 12:30:00,55.66,55.68,55.57,55.57,13033.0,55.66,55.68,55.57,55.57,13033.0
2018-03-19 12:40:00,55.56,55.6,55.48,55.48,22561.0,55.56,55.6,55.48,55.48,22561.0
2018-03-19 12:50:00,55.49,55.57,55.47,55.54,8294.0,55.49,55.57,55.47,55.54,8294.0
2018-03-19 13:00:00,55.54,55.56,55.34,55.36,15568.0,55.54,55.56,55.34,55.36,15568.0
2018-03-19 13:10:00,55.36,55.38,55.3,55.36,11833.0,55.36,55.38,55.3,55.36,11833.0
2018-03-19 13:20:00,55.36,55.36,55.18,55.25,13129.0,55.36,55.36,55.18,55.25,13129.0
2018-03-19 13:30:00,55.24,55.26,55.19,55.24,11868.0,55.24,55.26,55.19,55.24,11868.0
2018-03-19 13:40:00,55.24,55.3,55.23,55.3,35296.0,55.24,55.3,55.23,55.3,35296.0
2018-03-19 13:50:00,55.3,55.32,55.21,55.31,46684.0,55.3,55.32,55.21,55.31,46684.0
2018-03-19 14:00:00,55.3,55.44,55.3,55.41,22728.0,55.3,55.44,55.3,55.41,22728.0
2018-03-19 14:10:00,55.42,55.47,55.34,55.34,23196.0,55.42,55.47,55.34,55.34,23196.0
2018-03-19 14:20:00,55.34,55.37,55.31,55.35,18409.0,55.34,55.37,55.31,55.35,18409.0
2018-03-19 14:30:00,55.35,55.35,55.12,55.14,37751.0,55.35,55.35,55.12,55.14,37751.0
2018-03-19 14:40:00,55.14,55.22,55.1,55.19,32765.0,55.14,55.22,55.1,55.19,32765.0
2018-03-19 14:50:00,55.17,55.32,55.13,55.22,61746.0,55.17,55.32,55.13,55.22,61746.0
2018-03-19 15:00:00,55.23,55.25,55.12,55.15,64155.0,55.23,55.25,55.12,55.15,64155.0
2018-03-19 15:10:00,55.16,55.32,55.16,55.32,33679.0,55.16,55.32,55.16,55.32,33679.0
2018-03-19 15:20:00,55.33,55.4,55.24,55.29,24956.0,55.33,55.4,55.24,55.29,24956.0
2018-03-19 15:30:00,55.28,55.31,55.22,55.28,55915.0,55.28,55.31,55.22,55.28,55915.0
2018-03-19 15:40:00,55.27,55.36,55.18,55.3,88596.0,55.27,55.36,55.18,55.3,88596.0
2018-03-19 15:50:00,55.29,55.47,55.25,55.41,100609.0,55.29,55.47,55.25,55.41,100609.0
2018-03-20 09:30:00,55.73,56.07,55.66,55.83,49668.0,55.73,56.07,55.66,55.83,49668.0
2018-03-20 09:40:00,55.88,56.31,55.88,56.28,47528.0,55.88,56.31,55.88,56.28,47528.0
2018-03-20 09:50:00,56.26,56.28,56.04,56.06,26507.0,56.26,56.28,56.04,56.06,26507.0
2018-03-20 10:00:00,56.06,56.06,55.87,55.89,28910.0,56.06,56.06,55.87,55.89,28910.0
2018-03-20 10:10:00,55.84,55.88,55.69,55.76,34906.0,55.84,55.88,55.69,55.76,34906.0
2018-03-20 10:20:00,55.75,55.75,55.63,55.69,25770.0,55.75,55.75,55.63,55.69,25770.0
2018-03-20 10:30:00,55.7,55.79,55.7,55.74,36349.0,55.7,55.79,55.7,55.74,36349.0
2018-03-20 10:40:00,55.75,55.83,55.64,55.77,19066.0,55.75,55.83,55.64,55.77,19066.0
2018-03-20 10:50:00,55.75,55.82,55.73,55.77,27356.0,55.75,55.82,55.73,55.77,27356.0
2018-03-20 11:00:00,55.78,55.82,55.64,55.69,20260.0,55.78,55.82,55.64,55.69,20260.0
2018-03-20 11:10:00,55.7,55.74,55.67,55.71,17852.0,55.7,55.74,55.67,55.71,17852.0
2018-03-20 11:20:00,55.71,55.81,55.7,55.72,22659.0,55.71,55.81,55.7,55.72,22659.0
2018-03-20 11:30:00,55.72,55.75,55.63,55.65,25537.0,55.72,55.75,55.63,55.65,25537.0
2018-03-20 11:40:00,55.65,55.65,55.52,55.54,19825.0,55.65,55.65,55.52,55.54,19825.0
2018-03-20 11:50:00,55.54,55.65,55.51,55.62,26920.0,55.54,55.65,55.51,55.62,26920.0
2018-03-20 12:00:00,55.64,55.67,55.58,55.66,16388.0,55.64,55.67,55.58,55.66,16388.0
2018-03-20 12:10:00,55.65,55.79,55.65,55.75,15815.0,55.65,55.79,55.65,55.75,15815.0
2018-03-20 12:20:00,55.75,55.78,55.7,55.72,14773.0,55.75,55.78,55.7,55.72,14773.0
2018-03-20 12:30:00,55.74,55.78,55.64,55.64,13135.0,55.74,55.78,55.64,55.64,13135.0
2018-03-20 12:40:00,55.65,55.7,55.61,55.61,18265.0,55.65,55.7,55.61,55.61,18265.0
2018-03-20 12:50:00,55.6,55.6,55.51,55.53,16478.0,55.6,55.6,55.51,55.53,16478.0
2018-03-20 13:00:00,55.53,55.59,55.53,55.58,13225.0,55.53,55.59,55.53,55.58,13225.0
2018-03-20 13:10:00,55.58,55.58,55.46,55.48,18825.0,55.58,55.58,55.46,55.48,18825.0
2018-03-20 13:20:00,55.49,55.53,55.46,55.52,10304.0,55.49,55.53,55.46,55.52,10304.0
2018-03-20 13:30:00,55.52,55.52,55.34,55.36,15576.0,55.52,55.52,55.34,55.36,15576.0
2018-03-20 13:40:00,55.36,55.55,55.35,55.52,20744.0,55.36,55.55,55.35,55.52,20744.0
2018-03-20 13:50:00,55.53,55.56,55.51,55.51,12673.0,55.53,55.56,55.51,55.51,12673.0
2018-03-20 14:00:00,55.51,55.57,55.46,55.51,16294.0,55.51,55.57,55.46,55.51,16294.0
2018-03-20 14:10:00,55.51,55.6,55.51,55.59,23290.0,55.51,55.6,55.51,55.59,23290.0
2018-03-20 14:20:00,55.61,55.7,55.59,55.69,16164.0,55.61,55.7,55.59,55.69,16164.0
2018-03-20 14:30:00,55.7,55.73,55.67,55.71,15892.0,55.7,55.73,55.67,55.71,15892.0
2018-03-20 14:40:00,55.7,55.79,55.69,55.78,21309.0,55.7,55.79,55.69,55.78,21309.0
2018-03-20 14:50:00,55.79,55.81,55.73,55.78,21930.0,55.79,55.81,55.73,55.78,21930.0
2018-03-20 15:00:00,55.79,55.85,55.78,55.85,21200.0,55.79,55.85,55.78,55.85,21200.0
2018-03-20 15:10:00,55.86,55.88,55.8,55.8,20606.0,55.86,55.88,55.8,55.8,20606.0
2018-03-20 15:20:00,55.79,55.81,55.76,55.76,19977.0,55.79,55.81,55.76,55.76,19977.0
2018-03-20 15:30:00,55.77,55.8,55.7,55.74,38371.0,55.77,55.8,55.7,55.74,38371.0
2018-03-20 15:40:00,55.73,55.77,55.69,55.73,51196.0,55.73,55.77,55.69,55.73,51196.0
2018-03-20 15:50:00,55.72,55.73,55.68,55.72,143244.0,55.72,55.73,55.68,55.72,143244.0
2018-03-21 09:30:00,55.75,55.93,55.6,55.83,23840.0,55.75,55.93,55.6,55.83,23840.0
2018-03-21 09:40:00,55.81,55.83,55.69,55.69,5672.0,55.81,55.83,55.69,55.69,5672.0
2018-03-21 09:50:00,55.64,55.68,55.39,55.39,17476.0,55.64,55.68,55.39,55.39,17476.0
2018-03-21 10:00:00,55.42,55.46,55.32,55.34,28450.0,55.42,55.46,55.32,55.34,28450.0
2018-03-21 10:10:00,55.34,55.34,55.21,55.3,14372.0,55.34,55.34,55.21,55.3,14372.0
2018-03-21 10:20:00,55.29,55.29,55.15,55.21,10731.0,55.29,55.29,55.15,55.21,10731.0
2018-03-21 10:30:00,55.21,55.3,55.12,55.13,16766.0,55.21,55.3,55.12,55.13,16766.0
2018-03-21 10:40:00,55.13,55.23,55.12,55.13,11798.0,55.13,55.23,55.12,55.13,11798.0
2018-03-21 10:50:00,55.13,55.16,55.04,55.06,12754.0,55.13,55.16,55.04,55.06,12754.0
2018-03-21 11:00:00,55.04,55.04,54.82,54.84,42861.0,55.04,55.04,54.82,54.84,42861.0
2018-03-21 11:10:00,54.83,54.94,54.83,54.89,22258.0,54.83,54.94,54.83,54.89,22258.0
2018-03-21 11:20:00,54.9,54.95,54.9,54.94,14263.0,54.9,54.95,54.9,54.94,14263.0
2018-03-21 11:30:00,54.95,54.95,54.82,54.84,42877.0,54.95,54.95,54.82,54.84,42877.0
2018-03-21 11:40:00,54.83,54.83,54.75,54.77,27076.0,54.83,54.83,54.75,54.77,27076.0
2018-03-21 11:50:00,54.77,54.84,54.76,54.82,58711.0,54.77,54.84,54.76,54.82,58711.0
2018-03-21 12:00:00,54.82,54.83,54.67,54.7,28199.0,54.82,54.83,54.67,54.7,28199.0
2018-03-21 12:10:00,54.71,54.71,54.61,54.63,21874.0,54.71,54.71,54.61,54.63,21874.0
2018-03-21 12:20:00,54.64,54.64,54.6,54.61,15551.0,54.64,54.64,54.6,54.61,15551.0
2018-03-21 12:30:00,54.62,54.68,54.61,54.67,18442.0,54.62,54.68,54.61,54.67,18442.0
2018-03-21 12:40:00,54.67,54.71,54.66,54.67,22520.0,54.67,54.71,54.66,54.67,22520.0
2018-03-21 12:50:00,54.67,54.8,54.67,54.7,53385.0,54.67,54.8,54.67,54.7,53385.0
2018-03-21 13:00:00,54.72,54.75,54.6,54.6,40851.0,54.72,54.75,54.6,54.6,40851.0
2018-03-21 13:10:00,54.6,54.6,54.42,54.45,41802.0,54.6,54.6,54.42,54.45,41802.0
2018-03-21 13:20:00,54.44,54.44,54.35,54.36,14524.0,54.44,54.44,54.35,54.36,14524.0
2018-03-21 13:30:00,54.36,54.47,54.33,54.4,20176.0,54.36,54.47,54.33,54.4,20176.0
2018-03-21 13:40:00,54.39,54.4,54.32,54.38,19383.0,54.39,54.4,54.32,54.38,19383.0
2018-03-21 13:50:00,54.38,54.52,54.34,54.45,109123.0,54.38,54.52,54.34,54.45,109123.0
2018-03-21 14:00:00,54.45,54.7,54.36,54.58,70327.0,54.45,54.7,54.36,54.58,70327.0
2018-03-21 14:10:00,54.59,54.67,54.51,54.61,90443.0,54.59,54.67,54.51,54.61,90443.0
2018-03-21 14:20:00,54.62,54.62,54.32,54.35,44317.0,54.62,54.62,54.32,54.35,44317.0
2018-03-21 14:30:00,54.35,54.35,54.21,54.24,49919.0,54.35,54.35,54.21,54.24,49919.0
2018-03-21 14:40:00,54.22,54.44,54.18,54.23,72233.0,54.22,54.44,54.18,54.23,72233.0
2018-03-21 14:50:00,54.22,54.25,54.09,54.25,46855.0,54.22,54.25,54.09,54.25,46855.0
2018-03-21 15:00:00,54.25,54.49,54.25,54.47,85537.0,54.25,54.49,54.25,54.47,85537.0
2018-03-21 15:10:00,54.49,54.57,54.43,54.46,62254.0,54.49,54.57,54.43,54.46,62254.0
2018-03-21 15:20:00,54.47,54.54,54.32,54.32,53906.0,54.47,54.54,54.32,54.32,53906.0
2018-03-21 15:30:00,54.33,54.45,54.31,54.41,78451.0,54.33,54.45,54.31,54.41,78451.0
2018-03-21 15:40:00,54.4,54.43,54.3,54.34,131620.0,54.4,54.43,54.3,54.34,131620.0
2018-03-21 15:50:00,54.34,54.35,54.11,54.14,344627.0,54.34,54.35,54.11,54.14,344627.0
2018-03-22 09:30:00,54.27,55.03,54.27,54.89,127346.0,54.27,55.03,54.27,54.89,127346.0
2018-03-22 09:40:00,54.91,55.0,54.48,54.63,85533.0,54.91,55.0,54.48,54.63,85533.0
2018-03-22 09:50:00,54.64,54.67,54.35,54.38,53343.0,54.64,54.67,54.35,54.38,53343.0
2018-03-22 10:00:00,54.37,54.58,54.11,54.57,84517.0,54.37,54.58,54.11,54.57,84517.0
2018-03-22 10:10:00,54.59,54.93,54.58,54.83,45160.0,54.59,54.93,54.58,54.83,45160.0
2018-03-22 10:20:00,54.83,54.83,54.71,54.75,33524.0,54.83,54.83,54.71,54.75,33524.0
2018-03-22 10:30:00,54.73,54.74,54.51,54.55,39516.0,54.73,54.74,54.51,54.55,39516.0
2018-03-22 10:40:00,54.55,54.55,54.13,54.17,54623.0,54.55,54.55,54.13,54.17,54623.0
2018-03-22 10:50:00,54.18,54.18,53.88,53.99,48682.0,54.18,54.18,53.88,53.99,48682.0
2018-03-22 11:00:00,53.99,54.09,53.69,53.79,75363.0,53.99,54.09,53.69,53.79,75363.0
2018-03-22 11:10:00,53.82,53.88,53.64,53.78,33832.0,53.82,53.88,53.64,53.78,33832.0
2018-03-22 11:20:00,53.78,53.84,53.64,53.74,55943.0,53.78,53.84,53.64,53.74,55943.0
2018-03-22 11:30:00,53.75,53.78,53.5,53.51,40670.0,53.75,53.78,53.5,53.51,40670.0
2018-03-22 11:40:00,53.5,53.59,53.4,53.57,36443.0,53.5,53.59,53.4,53.57,36443.0
2018-03-22 11:50:00,53.57,53.7,53.56,53.58,23923.0,53.57,53.7,53.56,53.58,23923.0
2018-03-22 12:00:00,53.56,53.65,53.47,53.59,25276.0,53.56,53.65,53.47,53.59,25276.0
2018-03-22 12:10:00,53.58,53.7,53.45,53.64,54206.0,53.58,53.7,53.45,53.64,54206.0
2018-03-22 12:20:00,53.64,53.81,53.6,53.78,28055.0,53.64,53.81,53.6,53.78,28055.0
2018-03-22 12:30:00,53.78,53.81,53.64,53.64,34033.0,53.78,53.81,53.64,53.64,34033.0
2018-03-22 12:40:00,53.63,53.69,53.5,53.52,29788.0,53.63,53.69,53.5,53.52,29788.0
2018-03-22 12:50:00,53.51,53.58,53.42,53.44,34066.0,53.51,53.58,53.42,53.44,34066.0
2018-03-22 13:00:00,53.43,53.43,53.29,53.36,35323.0,53.43,53.43,53.29,53.36,35323.0
2018-03-22 13:10:00,53.36,53.46,53.33,53.4,21013.0,53.36,53.46,53.33,53.4,21013.0
2018-03-22 13:20:00,53.39,53.65,53.33,53.62,28971.0,53.39,53.65,53.33,53.62,28971.0
2018-03-22 13:30:00,53.63,53.76,53.57,53.75,25095.0,53.63,53.76,53.57,53.75,25095.0
2018-03-22 13:40:00,53.77,53.87,53.76,53.77,35564.0,53.77,53.87,53.76,53.77,35564.0
2018-03-22 13:50:00,53.77,53.79,53.62,53.62,51382.0,53.77,53.79,53.62,53.62,51382.0
2018-03-22 14:00:00,53.63,53.67,53.5,53.5,33573.0,53.63,53.67,53.5,53.5,33573.0
2018-03-22 14:10:00,53.49,53.58,53.46,53.48,34813.0,53.49,53.58,53.46,53.48,34813.0
2018-03-22 14:20:00,53.47,53.47,53.25,53.25,38693.0,53.47,53.47,53.25,53.25,38693.0
2018-03-22 14:30:00,53.24,53.27,53.11,53.26,58199.0,53.24,53.27,53.11,53.26,58199.0
2018-03-22 14:40:00,53.27,53.34,53.22,53.26,64010.0,53.27,53.34,53.22,53.26,64010.0
2018-03-22 14:50:00,53.26,53.32,53.16,53.18,32885.0,53.26,53.32,53.16,53.18,32885.0
2018-03-22 15:00:00,53.18,53.28,53.14,53.15,37290.0,53.18,53.28,53.14,53.15,37290.0
2018-03-22 15:10:00,53.16,53.18,53.01,53.04,64835.0,53.16,53.18,53.01,53.04,64835.0
2018-03-22 15:20:00,53.04,53.19,53.03,53.04,46797.0,53.04,53.19,53.03,53.04,46797.0
2018-03-22 15:30:00,53.04,53.05,52.86,52.87,76239.0,53.04,53.05,52.86,52.87,76239.0
2018-03-22 15:40:00,52.86,52.86,52.55,52.66,139850.0,52.86,52.86,52.55,52.66,139850.0
2018-03-22 15:50:00,52.67,52.78,52.6,52.69,272831.0,52.67,52.78,52.6,52.69,272831.0
2018-03-23 09:30:00,52.88,53.1,52.51,52.64,29427.0,52.88,53.1,52.51,52.64,29427.0
2018-03-23 09:40:00,52.61,52.61,52.35,52.39,27770.0,52.61,52.61,52.35,52.39,27770.0
2018-03-23 09:50:00,52.38,52.65,52.33,52.35,39924.0,52.38,52.65,52.33,52.35,39924.0
2018-03-23 10:00:00,52.37,52.43,52.12,52.23,56097.0,52.37,52.43,52.12,52.23,56097.0
2018-03-23 10:10:00,52.22,52.46,52.2,52.31,45309.0,52.22,52.46,52.2,52.31,45309.0
2018-03-23 10:20:00,52.27,52.47,52.26,52.41,31422.0,52.27,52.47,52.26,52.41,31422.0
2018-03-23 10:30:00,52.42,52.56,52.32,52.51,30631.0,52.42,52.56,52.32,52.51,30631.0
2018-03-23 10:40:00,52.55,52.6,52.48,52.48,28039.0,52.55,52.6,52.48,52.48,28039.0
2018-03-23 10:50:00,52.48,52.49,52.35,52.39,21991.0,52.48,52.49,52.35,52.39,21991.0
2018-03-23 11:00:00,52.39,52.52,52.34,52.37,38402.0,52.39,52.52,52.34,52.37,38402.0
2018-03-23 11:10:00,52.38,52.43,52.3,52.36,46696.0,52.38,52.43,52.3,52.36,46696.0
2018-03-23 11:20:00,52.37,52.4,52.24,52.28,28250.0,52.37,52.4,52.24,52.28,28250.0
2018-03-23 11:30:00,52.28,52.29,52.14,52.15,23776.0,52.28,52.29,52.14,52.15,23776.0
2018-03-23 11:40:00,52.16,52.16,52.08,52.12,31526.0,52.16,52.16,52.08,52.12,31526.0
2018-03-23 11:50:00,52.12,52.18,52.07,52.09,26698.0,52.12,52.18,52.07,52.09,26698.0
2018-03-23 12:00:00,52.09,52.28,52.09,52.25,19694.0,52.09,52.28,52.09,52.25,19694.0
2018-03-23 12:10:00,52.25,52.31,52.19,52.25,36484.0,52.25,52.31,52.19,52.25,36484.0
2018-03-23 12:20:00,52.26,52.5,52.26,52.44,27113.0,52.26,52.5,52.26,52.44,27113.0
2018-03-23 12:30:00,52.46,52.46,52.32,52.32,23623.0,52.46,52.46,52.32,52.32,23623.0
2018-03-23 12:40:00,52.31,52.31,52.17,52.2,15858.0,52.31,52.31,52.17,52.2,15858.0
2018-03-23 12:50:00,52.2,52.26,52.08,52.1,14082.0,52.2,52.26,52.08,52.1,14082.0
2018-03-23 13:00:00,52.1,52.24,52.06,52.23,14389.0,52.1,52.24,52.06,52.23,14389.0
2018-03-23 13:10:00,52.25,52.31,52.19,52.25,18666.0,52.25,52.31,52.19,52.25,18666.0
2018-03-23 13:20:00,52.23,52.43,52.21,52.39,20114.0,52.23,52.43,52.21,52.39,20114.0
2018-03-23 13:30:00,52.39,52.47,52.26,52.28,16901.0,52.39,52.47,52.26,52.28,16901.0
2018-03-23 13:40:00,52.28,52.41,52.24,52.41,26943.0,52.28,52.41,52.24,52.41,26943.0
2018-03-23 13:50:00,52.41,52.54,52.41,52.46,29176.0,52.41,52.54,52.41,52.46,29176.0
2018-03-23 14:00:00,52.47,52.51,52.33,52.35,31531.0,52.47,52.51,52.33,52.35,31531.0
2018-03-23 14:10:00,52.35,52.36,52.23,52.27,46215.0,52.35,52.36,52.23,52.27,46215.0
2018-03-23 14:20:00,52.26,52.31,52.13,52.23,42221.0,52.26,52.31,52.13,52.23,42221.0
2018-03-23 14:30:00,52.23,52.28,52.14,52.2,38087.0,52.23,52.28,52.14,52.2,38087.0
2018-03-23 14:40:00,52.19,52.3,52.03,52.07,46770.0,52.19,52.3,52.03,52.07,46770.0
2018-03-23 14:50:00,52.07,52.07,51.66,51.74,86502.0,52.07,52.07,51.66,51.74,86502.0
2018-03-23 15:00:00,51.73,51.78,51.58,51.6,100654.0,51.73,51.78,51.58,51.6,100654.0
2018-03-23 15:10:00,51.6,51.86,51.54,51.76,73272.0,51.6,51.86,51.54,51.76,73272.0
2018-03-23 15:20:00,51.76,51.77,51.55,51.7,80136.0,51.76,51.77,51.55,51.7,80136.0
2018-03-23 15:30:00,51.7,51.73,51.54,51.63,132295.0,51.7,51.73,51.54,51.63,132295.0
2018-03-23 15:40:00,51.61,51.67,51.44,51.45,135435.0,51.61,51.67,51.44,51.45,135435.0
2018-03-23 15:50:00,51.44,51.48,51.3,51.4,306570.0,51.44,51.48,51.3,51.4,306570.0
2018-03-26 09:30:00,52.21,52.34,51.96,52.04,59799.0,52.21,52.34,51.96,52.04,59799.0
2018-03-26 09:40:00,52.06,52.23,51.89,51.91,44483.0,52.06,52.23,51.89,51.91,44483.0
2018-03-26 09:50:00,51.93,51.98,51.8,51.88,22645.0,51.93,51.98,51.8,51.88,22645.0
2018-03-26 10:00:00,51.88,52.03,51.84,52.03,46766.0,51.88,52.03,51.84,52.03,46766.0
2018-03-26 10:10:00,52.02,52.02,51.85,51.92,45752.0,52.02,52.02,51.85,51.92,45752.0
2018-03-26 10:20:00,51.92,51.99,51.74,51.75,51280.0,51.92,51.99,51.74,51.75,51280.0
2018-03-26 10:30:00,51.74,51.82,51.69,51.75,37583.0,51.74,51.82,51.69,51.75,37583.0
2018-03-26 10:40:00,51.75,51.75,51.53,51.61,125672.0,51.75,51.75,51.53,51.61,125672.0
2018-03-26 10:50:00,51.62,51.77,51.58,51.69,76354.0,51.62,51.77,51.58,51.69,76354.0
2018-03-26 11:00:00,51.68,51.78,51.43,51.45,30308.0,51.68,51.78,51.43,51.45,30308.0
2018-03-26 11:10:00,51.43,51.54,51.32,51.34,27515.0,51.43,51.54,51.32,51.34,27515.0
2018-03-26 11:20:00,51.34,51.5,51.31,51.48,17337.0,51.34,51.5,51.31,51.48,17337.0
2018-03-26 11:30:00,51.44,51.64,51.42,51.64,19100.0,51.44,51.64,51.42,51.64,19100.0
2018-03-26 11:40:00,51.65,51.89,51.65,51.81,40857.0,51.65,51.89,51.65,51.81,40857.0
2018-03-26 11:50:00,51.8,51.97,51.79,51.89,34473.0,51.8,51.97,51.79,51.89,34473.0
2018-03-26 12:00:00,51.89,51.89,51.75,51.85,12691.0,51.89,51.89,51.75,51.85,12691.0
2018-03-26 12:10:00,51.84,51.93,51.79,51.88,12042.0,51.84,51.93,51.79,51.88,12042.0
2018-03-26 12:20:00,51.87,51.91,51.81,51.85,8731.0,51.87,51.91,51.81,51.85,8731.0
2018-03-26 12:30:00,51.85,51.97,51.85,51.85,10496.0,51.85,51.97,51.85,51.85,10496.0
2018-03-26 12:40:00,51.85,51.93,51.82,51.82,18300.0,51.85,51.93,51.82,51.82,18300.0
2018-03-26 12:50:00,51.83,51.87,51.78,51.81,14177.0,51.83,51.87,51.78,51.81,14177.0
2018-03-26 13:00:00,51.81,51.96,51.81,51.91,9198.0,51.81,51.96,51.81,51.91,9198.0
2018-03-26 13:10:00,51.91,52.01,51.86,51.94,9856.0,51.91,52.01,51.86,51.94,9856.0
2018-03-26 13:20:00,51.95,51.97,51.78,51.78,9441.0,51.95,51.97,51.78,51.78,9441.0
2018-03-26 13:30:00,51.78,51.78,51.67,51.74,14022.0,51.78,51.78,51.67,51.74,14022.0
2018-03-26 13:40:00,51.73,51.78,51.66,51.78,13050.0,51.73,51.78,51.66,51.78,13050.0
2018-03-26 13:50:00,51.79,51.79,51.65,51.72,11165.0,51.79,51.79,51.65,51.72,11165.0
2018-03-26 14:00:00,51.72,51.9,51.71,51.89,17300.0,51.72,51.9,51.71,51.89,17300.0
2018-03-26 14:10:00,51.89,52.09,51.89,52.09,20112.0,51.89,52.09,51.89,52.09,20112.0
2018-03-26 14:20:00,52.11,52.17,52.05,52.11,15564.0,52.11,52.17,52.05,52.11,15564.0
2018-03-26 14:30:00,52.17,52.2,51.99,51.99,24098.0,52.17,52.2,51.99,51.99,24098.0
2018-03-26 14:40:00,52.01,52.05,51.9,51.91,21183.0,52.01,52.05,51.9,51.91,21183.0
2018-03-26 14:50:00,51.92,52.09,51.91,52.0,28124.0,51.92,52.09,51.91,52.0,28124.0
2018-03-26 15:00:00,51.99,52.26,51.97,52.26,18562.0,51.99,52.26,51.97,52.26,18562.0
2018-03-26 15:10:00,52.25,52.29,52.23,52.28,17132.0,52.25,52.29,52.23,52.28,17132.0
2018-03-26 15:20:00,52.28,52.39,52.26,52.39,20415.0,52.28,52.39,52.26,52.39,20415.0
2018-03-26 15:30:00,52.38,52.41,52.3,52.34,49903.0,52.38,52.41,52.3,52.34,49903.0
2018-03-26 15:40:00,52.34,52.47,52.31,52.41,74412.0,52.34,52.47,52.31,52.41,74412.0
2018-03-26 15:50:00,52.42,52.45,52.32,52.42,142864.0,52.42,52.45,52.32,52.42,142864.0
2018-03-27 09:30:00,52.52,53.09,52.41,53.06,85328.0,52.52,53.09,52.41,53.06,85328.0
2018-03-27 09:40:00,53.05,53.19,52.88,53.16,75041.0,53.05,53.19,52.88,53.16,75041.0
2018-03-27 09:50:00,53.14,53.47,53.07,53.47,56261.0,53.14,53.47,53.07,53.47,56261.0
2018-03-27 10:00:00,53.47,53.5,53.2,53.28,74335.0,53.47,53.5,53.2,53.28,74335.0
2018-03-27 10:10:00,53.27,53.28,52.89,53.0,41334.0,53.27,53.28,52.89,53.0,41334.0
2018-03-27 10:20:00,52.98,53.09,52.94,53.08,25166.0,52.98,53.09,52.94,53.08,25166.0
2018-03-27 10:30:00,53.08,53.18,53.01,53.16,42853.0,53.08,53.18,53.01,53.16,42853.0
2018-03-27 10:40:00,53.16,53.31,53.13,53.19,56725.0,53.16,53.31,53.13,53.19,56725.0
2018-03-27 10:50:00,53.17,53.29,53.1,53.17,38648.0,53.17,53.29,53.1,53.17,38648.0
2018-03-27 11:00:00,53.17,53.33,53.12,53.33,81281.0,53.17,53.33,53.12,53.33,81281.0
2018-03-27 11:10:00,53.32,53.5,53.28,53.49,57588.0,53.32,53.5,53.28,53.49,57588.0
2018-03-27 11:20:00,53.49,53.56,53.38,53.42,84767.0,53.49,53.56,53.38,53.42,84767.0
2018-03-27 11:30:00,53.46,53.53,53.38,53.53,41111.0,53.46,53.53,53.38,53.53,41111.0
2018-03-27 11:40:00,53.53,53.97,53.51,53.9,50164.0,53.53,53.97,53.51,53.9,50164.0
2018-03-27 11:50:00,53.91,53.95,53.8,53.82,60334.0,53.91,53.95,53.8,53.82,60334.0
2018-03-27 12:00:00,53.81,53.9,53.63,53.8,80266.0,53.81,53.9,53.63,53.8,80266.0
2018-03-27 12:10:00,53.8,53.87,53.77,53.86,32888.0,53.8,53.87,53.77,53.86,32888.0
2018-03-27 12:20:00,53.87,53.88,53.79,53.84,41594.0,53.87,53.88,53.79,53.84,41594.0
2018-03-27 12:30:00,53.83,53.84,53.71,53.72,40327.0,53.83,53.84,53.71,53.72,40327.0
2018-03-27 12:40:00,53.73,53.85,53.7,53.83,29451.0,53.73,53.85,53.7,53.83,29451.0
2018-03-27 12:50:00,53.83,53.88,53.8,53.81,38760.0,53.83,53.88,53.8,53.81,38760.0
2018-03-27 13:00:00,53.81,54.04,53.81,54.04,39726.0,53.81,54.04,53.81,54.04,39726.0
2018-03-27 13:10:00,54.04,54.16,53.97,54.07,32413.0,54.04,54.16,53.97,54.07,32413.0
2018-03-27 13:20:00,54.09,54.11,53.84,53.84,41822.0,54.09,54.11,53.84,53.84,41822.0
2018-03-27 13:30:00,53.83,53.85,53.55,53.57,20856.0,53.83,53.85,53.55,53.57,20856.0
2018-03-27 13:40:00,53.57,53.68,53.55,53.61,26799.0,53.57,53.68,53.55,53.61,26799.0
2018-03-27 13:50:00,53.6,53.6,53.43,53.52,29461.0,53.6,53.6,53.43,53.52,29461.0
2018-03-27 14:00:00,53.51,53.51,53.35,53.38,25269.0,53.51,53.51,53.35,53.38,25269.0
2018-03-27 14:10:00,53.38,53.53,53.36,53.45,56594.0,53.38,53.53,53.36,53.45,56594.0
2018-03-27 14:20:00,53.44,53.45,53.21,53.24,25972.0,53.44,53.45,53.21,53.24,25972.0
2018-03-27 14:30:00,53.23,53.39,53.18,53.38,34022.0,53.23,53.39,53.18,53.38,34022.0
2018-03-27 14:40:00,53.39,53.44,53.22,53.24,28176.0,53.39,53.44,53.22,53.24,28176.0
2018-03-27 14:50:00,53.25,53.29,53.12,53.14,34531.0,53.25,53.29,53.12,53.14,34531.0
2018-03-27 15:00:00,53.13,53.13,52.76,52.9,79403.0,53.13,53.13,52.76,52.9,79403.0
2018-03-27 15:10:00,52.93,53.0,52.83,52.93,50281.0,52.93,53.0,52.83,52.93,50281.0
2018-03-27 15:20:00,52.91,52.91,52.62,52.64,55290.0,52.91,52.91,52.62,52.64,55290.0
2018-03-27 15:30:00,52.64,52.67,52.32,52.67,78245.0,52.64,52.67,52.32,52.67,78245.0
2018-03-27 15:40:00,52.67,52.68,52.48,52.59,183186.0,52.67,52.68,52.48,52.59,183186.0
2018-03-27 15:50:00,52.59,52.95,52.56,52.85,343859.0,52.59,52.95,52.56,52.85,343859.0
2018-03-28 09:30:00,52.87,53.09,52.15,52.22,90003.0,52.87,53.09,52.15,52.22,90003.0
2018-03-28 09:40:00,52.22,52.53,52.17,52.49,60908.0,52.22,52.53,52.17,52.49,60908.0
2018-03-28 09:50:00,52.48,52.89,52.33,52.74,118551.0,52.48,52.89,52.33,52.74,118551.0
2018-03-28 10:00:00,52.73,53.3,52.71,53.08,165919.0,52.73,53.3,52.71,53.08,165919.0
2018-03-28 10:10:00,53.05,53.12,52.68,52.78,91349.0,53.05,53.12,52.68,52.78,91349.0
2018-03-28 10:20:00,52.78,52.86,52.6,52.68,61267.0,52.78,52.86,52.6,52.68,61267.0
2018-03-28 10:30:00,52.67,52.73,52.18,52.5,87199.0,52.67,52.73,52.18,52.5,87199.0
2018-03-28 10:40:00,52.48,52.5,52.07,52.18,119481.0,52.48,52.5,52.07,52.18,119481.0
2018-03-28 10:50:00,52.2,52.31,51.99,52.16,121120.0,52.2,52.31,51.99,52.16,121120.0
2018-03-28 11:00:00,52.18,52.37,52.14,52.18,42769.0,52.18,52.37,52.14,52.18,42769.0
2018-03-28 11:10:00,52.21,52.24,51.78,52.02,65624.0,52.21,52.24,51.78,52.02,65624.0
2018-03-28 11:20:00,52.01,52.01,51.74,51.9,33983.0,52.01,52.01,51.74,51.9,33983.0
2018-03-28 11:30:00,51.91,52.17,51.76,52.1,99836.0,51.91,52.17,51.76,52.1,99836.0
2018-03-28 11:40:00,52.1,52.26,52.07,52.09,28750.0,52.1,52.26,52.07,52.09,28750.0
2018-03-28 11:50:00,52.09,52.27,52.0,52.16,20080.0,52.09,52.27,52.0,52.16,20080.0
2018-03-28 12:00:00,52.17,52.34,52.16,52.34,25413.0,52.17,52.34,52.16,52.34,25413.0
2018-03-28 12:10:00,52.35,52.77,52.35,52.77,23863.0,52.35,52.77,52.35,52.77,23863.0
2018-03-28 12:20:00,52.77,52.82,52.49,52.5,25322.0,52.77,52.82,52.49,52.5,25322.0
2018-03-28 12:30:00,52.5,52.6,52.42,52.55,27069.0,52.5,52.6,52.42,52.55,27069.0
2018-03-28 12:40:00,52.59,52.75,52.51,52.52,21380.0,52.59,52.75,52.51,52.52,21380.0
2018-03-28 12:50:00,52.52,52.58,52.28,52.28,16077.0,52.52,52.58,52.28,52.28,16077.0
2018-03-28 13:00:00,52.28,52.44,52.2,52.41,30812.0,52.28,52.44,52.2,52.41,30812.0
2018-03-28 13:10:00,52.42,52.45,52.3,52.34,15784.0,52.42,52.45,52.3,52.34,15784.0
2018-03-28 13:20:00,52.34,52.56,52.33,52.44,18400.0,52.34,52.56,52.33,52.44,18400.0
2018-03-28 13:30:00,52.46,52.46,52.28,52.36,28167.0,52.46,52.46,52.28,52.36,28167.0
2018-03-28 13:40:00,52.34,52.74,52.32,52.68,51727.0,52.34,52.74,52.32,52.68,51727.0
2018-03-28 13:50:00,52.67,52.7,52.55,52.64,30389.0,52.67,52.7,52.55,52.64,30389.0
2018-03-28 14:00:00,52.66,52.7,52.47,52.52,28412.0,52.66,52.7,52.47,52.52,28412.0
2018-03-28 14:10:00,52.52,52.59,52.41,52.54,39020.0,52.52,52.59,52.41,52.54,39020.0
2018-03-28 14:20:00,52.55,52.69,52.46,52.47,18352.0,52.55,52.69,52.46,52.47,18352.0
2018-03-28 14:30:00,52.46,52.6,52.33,52.6,45278.0,52.46,52.6,52.33,52.6,45278.0
2018-03-28 14:40:00,52.63,52.69,52.4,52.51,23380.0,52.63,52.69,52.4,52.51,23380.0
2018-03-28 14:50:00,52.51,52.57,52.31,52.35,34133.0,52.51,52.57,52.31,52.35,34133.0
2018-03-28 15:00:00,52.34,52.36,52.12,52.14,48678.0,52.34,52.36,52.12,52.14,48678.0
2018-03-28 15:10:00,52.15,52.41,52.15,52.32,49923.0,52.15,52.41,52.15,52.32,49923.0
2018-03-28 15:20:00,52.35,52.42,52.22,52.38,54308.0,52.35,52.42,52.22,52.38,54308.0
2018-03-28 15:30:00,52.38,52.57,52.3,52.54,75708.0,52.38,52.57,52.3,52.54,75708.0
2018-03-28 15:40:00,52.54,52.57,52.38,52.54,124206.0,52.54,52.57,52.38,52.54,124206.0
2018-03-28 15:50:00,52.55,52.61,52.43,52.48,306741.0,52.55,52.61,52.43,52.48,306741.0
2018-03-29 09:30:00,52.7,53.08,52.55,52.58,56898.0,52.7,53.08,52.55,52.58,56898.0
2018-03-29 09:40:00,52.55,52.58,52.26,52.48,37263.0,52.55,52.58,52.26,52.48,37263.0
2018-03-29 09:50:00,52.5,52.79,52.5,52.69,42754.0,52.5,52.79,52.5,52.69,42754.0
2018-03-29 10:00:00,52.67,52.83,52.54,52.54,31846.0,52.67,52.83,52.54,52.54,31846.0
2018-03-29 10:10:00,52.53,52.77,52.53,52.76,31486.0,52.53,52.77,52.53,52.76,31486.0
2018-03-29 10:20:00,52.76,52.81,52.66,52.66,29939.0,52.76,52.81,52.66,52.66,29939.0
2018-03-29 10:30:00,52.66,52.96,52.63,52.89,28915.0,52.66,52.96,52.63,52.89,28915.0
2018-03-29 10:40:00,52.9,53.07,52.89,53.04,50705.0,52.9,53.07,52.89,53.04,50705.0
2018-03-29 10:50:00,53.03,53.28,53.03,53.28,50135.0,53.03,53.28,53.03,53.28,50135.0
2018-03-29 11:00:00,53.29,53.34,53.16,53.28,41363.0,53.29,53.34,53.16,53.28,41363.0
2018-03-29 11:10:00,53.27,53.31,53.08,53.08,26609.0,53.27,53.31,53.08,53.08,26609.0
2018-03-29 11:20:00,53.09,53.09,52.97,53.04,51780.0,53.09,53.09,52.97,53.04,51780.0
2018-03-29 11:30:00,53.05,53.05,52.87,52.92,30473.0,53.05,53.05,52.87,52.92,30473.0
2018-03-29 11:40:00,52.92,53.1,52.91,53.09,26340.0,52.92,53.1,52.91,53.09,26340.0
2018-03-29 11:50:00,53.1,53.23,53.05,53.23,24945.0,53.1,53.23,53.05,53.23,24945.0
2018-03-29 12:00:00,53.24,53.26,53.0,53.01,31639.0,53.24,53.26,53.0,53.01,31639.0
2018-03-29 12:10:00,53.02,53.13,52.99,53.13,20531.0,53.02,53.13,52.99,53.13,20531.0
2018-03-29 12:20:00,53.14,53.17,53.07,53.16,23587.0,53.14,53.17,53.07,53.16,23587.0
2018-03-29 12:30:00,53.16,53.16,52.99,52.99,27776.0,53.16,53.16,52.99,52.99,27776.0
2018-03-29 12:40:00,52.98,52.99,52.92,52.92,17740.0,52.98,52.99,52.92,52.92,17740.0
2018-03-29 12:50:00,52.93,53.03,52.93,52.97,19786.0,52.93,53.03,52.93,52.97,19786.0
2018-03-29 13:00:00,52.98,53.05,52.94,53.0,30058.0,52.98,53.05,52.94,53.0,30058.0
2018-03-29 13:10:00,53.0,53.03,52.97,53.01,22882.0,53.0,53.03,52.97,53.01,22882.0
2018-03-29 13:20:00,53.01,53.06,52.97,53.05,17007.0,53.01,53.06,52.97,53.05,17007.0
2018-03-29 13:30:00,53.05,53.09,53.01,53.02,38176.0,53.05,53.09,53.01,53.02,38176.0
2018-03-29 13:40:00,53.03,53.14,53.01,53.13,21150.0,53.03,53.14,53.01,53.13,21150.0
2018-03-29 13:50:00,53.14,53.24,53.13,53.19,22007.0,53.14,53.24,53.13,53.19,22007.0
2018-03-29 14:00:00,53.16,53.27,53.11,53.22,38293.0,53.16,53.27,53.11,53.22,38293.0
2018-03-29 14:10:00,53.22,53.33,53.12,53.15,36369.0,53.22,53.33,53.12,53.15,36369.0
2018-03-29 14:20:00,53.16,53.17,53.08,53.17,34406.0,53.16,53.17,53.08,53.17,34406.0
2018-03-29 14:30:00,53.16,53.27,53.15,53.25,19140.0,53.16,53.27,53.15,53.25,19140.0
2018-03-29 14:40:00,53.25,53.4,53.23,53.33,44166.0,53.25,53.4,53.23,53.33,44166.0
2018-03-29 14:50:00,53.32,53.33,53.23,53.25,23039.0,53.32,53.33,53.23,53.25,23039.0
2018-03-29 15:00:00,53.24,53.39,53.16,53.38,67865.0,53.24,53.39,53.16,53.38,67865.0
2018-03-29 15:10:00,53.37,53.4,53.31,53.31,24380.0,53.37,53.4,53.31,53.31,24380.0
2018-03-29 15:20:00,53.31,53.31,53.1,53.16,42022.0,53.31,53.31,53.1,53.16,42022.0
2018-03-29 15:30:00,53.16,53.16,52.96,53.08,37602.0,53.16,53.16,52.96,53.08,37602.0
2018-03-29 15:40:00,53.08,53.24,53.02,53.23,52597.0,53.08,53.24,53.02,53.23,52597.0
2018-03-29 15:50:00,53.23,53.25,52.98,52.98,111422.0,53.23,53.25,52.98,52.98,111422.0
2018-04-02 09:30:00,53.0,53.24,52.9,53.15,27376.0,53.0,53.24,52.9,53.15,27376.0
2018-04-02 09:40:00,53.1,53.1,52.61,52.69,17946.0,53.1,53.1,52.61,52.69,17946.0
2018-04-02 09:50:00,52.59,52.63,52.46,52.48,10759.0,52.59,52.63,52.46,52.48,10759.0
2018-04-02 10:00:00,52.48,52.53,52.37,52.42,17531.0,52.48,52.53,52.37,52.42,17531.0
2018-04-02 10:10:00,52.42,52.56,52.37,52.47,15703.0,52.42,52.56,52.37,52.47,15703.0
2018-04-02 10:20:00,52.48,52.52,52.32,52.32,8616.0,52.48,52.52,52.32,52.32,8616.0
2018-04-02 10:30:00,52.31,52.32,52.23,52.28,10434.0,52.31,52.32,52.23,52.28,10434.0
2018-04-02 10:40:00,52.32,52.33,52.24,52.32,11640.0,52.32,52.33,52.24,52.32,11640.0
2018-04-02 10:50:00,52.33,52.36,52.18,52.18,28718.0,52.33,52.36,52.18,52.18,28718.0
2018-04-02 11:00:00,52.18,52.19,51.88,51.99,33334.0,52.18,52.19,51.88,51.99,33334.0
2018-04-02 11:10:00,52.01,52.14,51.99,52.1,18178.0,52.01,52.14,51.99,52.1,18178.0
2018-04-02 11:20:00,52.13,52.17,52.03,52.16,10290.0,52.13,52.17,52.03,52.16,10290.0
2018-04-02 11:30:00,52.16,52.17,51.78,51.79,19703.0,52.16,52.17,51.78,51.79,19703.0
2018-04-02 11:40:00,51.77,51.89,51.62,51.89,80348.0,51.77,51.89,51.62,51.89,80348.0
2018-04-02 11:50:00,51.91,52.03,51.8,51.88,24055.0,51.91,52.03,51.8,51.88,24055.0
2018-04-02 12:00:00,51.84,51.88,51.68,51.71,28312.0,51.84,51.88,51.68,51.71,28312.0
2018-04-02 12:10:00,51.69,51.76,51.62,51.75,8068.0,51.69,51.76,51.62,51.75,8068.0
2018-04-02 12:20:00,51.75,51.81,51.71,51.8,10285.0,51.75,51.81,51.71,51.8,10285.0
2018-04-02 12:30:00,51.82,52.01,51.81,51.92,9845.0,51.82,52.01,51.81,51.92,9845.0
2018-04-02 12:40:00,51.92,52.01,51.89,52.01,12792.0,51.92,52.01,51.89,52.01,12792.0
2018-04-02 12:50:00,52.02,52.03,51.94,51.99,10442.0,52.02,52.03,51.94,51.99,10442.0
2018-04-02 13:00:00,51.96,52.03,51.85,51.86,18269.0,51.96,52.03,51.85,51.86,18269.0
2018-04-02 13:10:00,51.88,51.97,51.86,51.92,27618.0,51.88,51.97,51.86,51.92,27618.0
2018-04-02 13:20:00,51.91,51.93,51.73,51.75,26507.0,51.91,51.93,51.73,51.75,26507.0
2018-04-02 13:30:00,51.77,51.88,51.75,51.82,17051.0,51.77,51.88,51.75,51.82,17051.0
2018-04-02 13:40:00,51.81,51.81,51.63,51.65,24598.0,51.81,51.81,51.63,51.65,24598.0
2018-04-02 13:50:00,51.67,51.72,51.63,51.65,24104.0,51.67,51.72,51.63,51.65,24104.0
2018-04-02 14:00:00,51.62,51.66,51.51,51.65,39489.0,51.62,51.66,51.51,51.65,39489.0
2018-04-02 14:10:00,51.65,51.78,51.59,51.75,34807.0,51.65,51.78,51.59,51.75,34807.0
2018-04-02 14:20:00,51.75,51.83,51.62,51.62,22246.0,51.75,51.83,51.62,51.62,22246.0
2018-04-02 14:30:00,51.61,51.73,51.54,51.57,22262.0,51.61,51.73,51.54,51.57,22262.0
2018-04-02 14:40:00,51.55,51.55,51.37,51.49,88534.0,51.55,51.55,51.37,51.49,88534.0
2018-04-02 14:50:00,51.51,51.66,51.51,51.65,44449.0,51.51,51.66,51.51,51.65,44449.0
2018-04-02 15:00:00,51.67,51.67,51.49,51.54,72211.0,51.67,51.67,51.49,51.54,72211.0
2018-04-02 15:10:00,51.53,51.77,51.5,51.75,45470.0,51.53,51.77,51.5,51.75,45470.0
2018-04-02 15:20:00,51.79,51.81,51.62,51.68,45391.0,51.79,51.81,51.62,51.68,45391.0
2018-04-02 15:30:00,51.68,51.74,51.5,51.57,54148.0,51.68,51.74,51.5,51.57,54148.0
2018-04-02 15:40:00,51.57,51.9,51.53,51.89,65944.0,51.57,51.9,51.53,51.89,65944.0
2018-04-02 15:50:00,51.9,52.09,51.9,51.96,121951.0,51.9,52.09,51.9,51.96,121951.0
2018-04-03 09:30:00,52.22,52.53,52.11,52.53,30675.0,52.22,52.53,52.11,52.53,30675.0
2018-04-03 09:40:00,52.56,52.63,52.37,52.44,16474.0,52.56,52.63,52.37,52.44,16474.0
2018-04-03 09:50:00,52.42,52.42,52.08,52.18,15527.0,52.42,52.42,52.08,52.18,15527.0
2018-04-03 10:00:00,52.17,52.17,51.93,52.05,28265.0,52.17,52.17,51.93,52.05,28265.0
2018-04-03 10:10:00,52.05,52.11,51.88,51.9,21531.0,52.05,52.11,51.88,51.9,21531.0
2018-04-03 10:20:00,51.86,51.95,51.81,51.83,30435.0,51.86,51.95,51.81,51.83,30435.0
2018-04-03 10:30:00,51.84,51.99,51.82,51.94,39606.0,51.84,51.99,51.82,51.94,39606.0
2018-04-03 10:40:00,51.92,52.18,51.91,52.14,13356.0,51.92,52.18,51.91,52.14,13356.0
2018-04-03 10:50:00,52.1,52.16,51.97,52.1,21992.0,52.1,52.16,51.97,52.1,21992.0
2018-04-03 11:00:00,52.1,52.27,52.06,52.25,28615.0,52.1,52.27,52.06,52.25,28615.0
2018-04-03 11:10:00,52.25,52.25,52.09,52.2,18718.0,52.25,52.25,52.09,52.2,18718.0
2018-04-03 11:20:00,52.19,52.27,52.14,52.16,20950.0,52.19,52.27,52.14,52.16,20950.0
2018-04-03 11:30:00,52.17,52.19,51.92,51.96,20832.0,52.17,52.19,51.92,51.96,20832.0
2018-04-03 11:40:00,51.96,51.99,51.9,51.92,20977.0,51.96,51.99,51.9,51.92,20977.0
2018-04-03 11:50:00,51.89,52.02,51.87,51.94,18711.0,51.89,52.02,51.87,51.94,18711.0
2018-04-03 12:00:00,51.96,52.1,51.96,52.05,18996.0,51.96,52.1,51.96,52.05,18996.0
2018-04-03 12:10:00,52.04,52.17,52.01,52.1,20721.0,52.04,52.17,52.01,52.1,20721.0
2018-04-03 12:20:00,52.11,52.11,51.95,51.97,8858.0,52.11,52.11,51.95,51.97,8858.0
2018-04-03 12:30:00,51.95,52.0,51.88,51.93,14448.0,51.95,52.0,51.88,51.93,14448.0
2018-04-03 12:40:00,51.92,52.04,51.89,51.91,11396.0,51.92,52.04,51.89,51.91,11396.0
2018-04-03 12:50:00,51.92,52.01,51.92,51.99,8954.0,51.92,52.01,51.92,51.99,8954.0
2018-04-03 13:00:00,51.98,51.99,51.9,51.92,16022.0,51.98,51.99,51.9,51.92,16022.0
2018-04-03 13:10:00,51.94,51.99,51.86,51.96,14298.0,51.94,51.99,51.86,51.96,14298.0
2018-04-03 13:20:00,51.95,52.14,51.94,52.07,11323.0,51.95,52.14,51.94,52.07,11323.0
2018-04-03 13:30:00,52.09,52.1,51.98,51.98,8204.0,52.09,52.1,51.98,51.98,8204.0
2018-04-03 13:40:00,51.97,52.07,51.94,51.94,14914.0,51.97,52.07,51.94,51.94,14914.0
2018-04-03 13:50:00,51.95,52.19,51.95,52.16,17468.0,51.95,52.19,51.95,52.16,17468.0
2018-04-03 14:00:00,52.17,52.19,52.07,52.1,22452.0,52.17,52.19,52.07,52.1,22452.0
2018-04-03 14:10:00,52.1,52.13,52.01,52.04,18172.0,52.1,52.13,52.01,52.04,18172.0
2018-04-03 14:20:00,52.05,52.1,51.98,52.01,24198.0,52.05,52.1,51.98,52.01,24198.0
2018-04-03 14:30:00,52.01,52.01,51.88,51.99,23562.0,52.01,52.01,51.88,51.99,23562.0
2018-04-03 14:40:00,51.98,52.19,51.91,52.15,48586.0,51.98,52.19,51.91,52.15,48586.0
2018-04-03 14:50:00,52.18,52.31,52.09,52.22,37120.0,52.18,52.31,52.09,52.22,37120.0
2018-04-03 15:00:00,52.2,52.55,52.19,52.49,44945.0,52.2,52.55,52.19,52.49,44945.0
2018-04-03 15:10:00,52.49,52.54,52.29,52.36,45074.0,52.49,52.54,52.29,52.36,45074.0
2018-04-03 15:20:00,52.37,52.48,52.31,52.47,44886.0,52.37,52.48,52.31,52.47,44886.0
2018-04-03 15:30:00,52.47,52.47,52.18,52.29,66584.0,52.47,52.47,52.18,52.29,66584.0
2018-04-03 15:40:00,52.31,52.39,52.24,52.27,82966.0,52.31,52.39,52.24,52.27,82966.0
2018-04-03 15:50:00,52.27,52.44,52.26,52.4,185316.0,52.27,52.44,52.26,52.4,185316.0
2018-04-04 09:30:00,51.65,51.86,51.39,51.64,47554.0,51.65,51.86,51.39,51.64,47554.0
2018-04-04 09:40:00,51.59,51.76,51.51,51.67,19902.0,51.59,51.76,51.51,51.67,19902.0
2018-04-04 09:50:00,51.67,51.83,51.62,51.83,18189.0,51.67,51.83,51.62,51.83,18189.0
2018-04-04 10:00:00,51.8,51.95,51.73,51.84,33597.0,51.8,51.95,51.73,51.84,33597.0
2018-04-04 10:10:00,51.82,51.96,51.77,51.84,20485.0,51.82,51.96,51.77,51.84,20485.0
2018-04-04 10:20:00,51.84,52.1,51.73,52.0,34440.0,51.84,52.1,51.73,52.0,34440.0
2018-04-04 10:30:00,52.03,52.04,51.91,51.97,13814.0,52.03,52.04,51.91,51.97,13814.0
2018-04-04 10:40:00,51.98,52.24,51.96,52.23,25256.0,51.98,52.24,51.96,52.23,25256.0
2018-04-04 10:50:00,52.24,52.27,52.12,52.2,24190.0,52.24,52.27,52.12,52.2,24190.0
2018-04-04 11:00:00,52.19,52.2,52.0,52.02,21133.0,52.19,52.2,52.0,52.02,21133.0
2018-04-04 11:10:00,52.01,52.2,52.01,52.18,17798.0,52.01,52.2,52.01,52.18,17798.0
2018-04-04 11:20:00,52.18,52.3,52.18,52.24,16700.0,52.18,52.3,52.18,52.24,16700.0
2018-04-04 11:30:00,52.23,52.38,52.18,52.24,27721.0,52.23,52.38,52.18,52.24,27721.0
2018-04-04 11:40:00,52.22,52.38,52.16,52.3,28328.0,52.22,52.38,52.16,52.3,28328.0
2018-04-04 11:50:00,52.31,52.31,52.19,52.21,41307.0,52.31,52.31,52.19,52.21,41307.0
2018-04-04 12:00:00,52.22,52.31,52.13,52.29,16206.0,52.22,52.31,52.13,52.29,16206.0
2018-04-04 12:10:00,52.29,52.39,52.25,52.25,22582.0,52.29,52.39,52.25,52.25,22582.0
2018-04-04 12:20:00,52.26,52.33,52.23,52.3,13741.0,52.26,52.33,52.23,52.3,13741.0
2018-04-04 12:30:00,52.32,52.38,52.25,52.35,14424.0,52.32,52.38,52.25,52.35,14424.0
2018-04-04 12:40:00,52.37,52.44,52.3,52.38,13892.0,52.37,52.44,52.3,52.38,13892.0
2018-04-04 12:50:00,52.38,52.5,52.37,52.45,22159.0,52.38,52.5,52.37,52.45,22159.0
2018-04-04 13:00:00,52.44,52.46,52.34,52.36,14100.0,52.44,52.46,52.34,52.36,14100.0
2018-04-04 13:10:00,52.35,52.35,52.24,52.24,9317.0,52.35,52.35,52.24,52.24,9317.0
2018-04-04 13:20:00,52.24,52.3,52.18,52.28,14803.0,52.24,52.3,52.18,52.28,14803.0
2018-04-04 13:30:00,52.28,52.35,52.23,52.33,10906.0,52.28,52.35,52.23,52.33,10906.0
2018-04-04 13:40:00,52.33,52.38,52.26,52.27,8010.0,52.33,52.38,52.26,52.27,8010.0
2018-04-04 13:50:00,52.27,52.32,52.25,52.31,10559.0,52.27,52.32,52.25,52.31,10559.0
2018-04-04 14:00:00,52.33,52.55,52.31,52.55,27527.0,52.33,52.55,52.31,52.55,27527.0
2018-04-04 14:10:00,52.56,52.68,52.5,52.65,25612.0,52.56,52.68,52.5,52.65,25612.0
2018-04-04 14:20:00,52.64,52.77,52.63,52.75,22667.0,52.64,52.77,52.63,52.75,22667.0
2018-04-04 14:30:00,52.75,52.77,52.68,52.71,24523.0,52.75,52.77,52.68,52.71,24523.0
2018-04-04 14:40:00,52.71,52.84,52.67,52.77,26184.0,52.71,52.84,52.67,52.77,26184.0
2018-04-04 14:50:00,52.78,52.87,52.77,52.86,20555.0,52.78,52.87,52.77,52.86,20555.0
2018-04-04 15:00:00,52.86,52.97,52.84,52.95,24894.0,52.86,52.97,52.84,52.95,24894.0
2018-04-04 15:10:00,52.94,52.94,52.79,52.8,33577.0,52.94,52.94,52.79,52.8,33577.0
2018-04-04 15:20:00,52.8,53.04,52.8,53.0,40619.0,52.8,53.04,52.8,53.0,40619.0
2018-04-04 15:30:00,53.0,53.04,52.99,53.04,53923.0,53.0,53.04,52.99,53.04,53923.0
2018-04-04 15:40:00,53.03,53.05,52.96,53.04,78188.0,53.03,53.05,52.96,53.04,78188.0
2018-04-04 15:50:00,53.05,53.17,53.04,53.06,125724.0,53.05,53.17,53.04,53.06,125724.0
2018-04-05 09:30:00,53.29,53.42,52.97,53.03,13770.0,53.29,53.42,52.97,53.03,13770.0
2018-04-05 09:40:00,52.97,53.09,52.9,53.08,17540.0,52.97,53.09,52.9,53.08,17540.0
2018-04-05 09:50:00,53.07,53.33,53.04,53.33,22398.0,53.07,53.33,53.04,53.33,22398.0
2018-04-05 10:00:00,53.33,53.39,53.27,53.33,24549.0,53.33,53.39,53.27,53.33,24549.0
2018-04-05 10:10:00,53.33,53.45,53.31,53.35,29109.0,53.33,53.45,53.31,53.35,29109.0
2018-04-05 10:20:00,53.33,53.48,53.31,53.4,48373.0,53.33,53.48,53.31,53.4,48373.0
2018-04-05 10:30:00,53.42,53.55,53.42,53.55,18032.0,53.42,53.55,53.42,53.55,18032.0
2018-04-05 10:40:00,53.53,53.7,53.51,53.67,32238.0,53.53,53.7,53.51,53.67,32238.0
2018-04-05 10:50:00,53.69,53.96,53.67,53.91,111072.0,53.69,53.96,53.67,53.91,111072.0
2018-04-05 11:00:00,53.93,54.26,53.93,54.26,74682.0,53.93,54.26,53.93,54.26,74682.0
2018-04-05 11:10:00,54.24,54.3,54.05,54.1,63054.0,54.24,54.3,54.05,54.1,63054.0
2018-04-05 11:20:00,54.11,54.19,54.03,54.04,21496.0,54.11,54.19,54.03,54.04,21496.0
2018-04-05 11:30:00,54.01,54.24,53.99,54.24,40405.0,54.01,54.24,53.99,54.24,40405.0
2018-04-05 11:40:00,54.25,54.44,54.22,54.4,295117.0,54.25,54.44,54.22,54.4,295117.0
2018-04-05 11:50:00,54.4,54.41,54.13,54.37,135782.0,54.4,54.41,54.13,54.37,135782.0
2018-04-05 12:00:00,54.37,54.37,54.18,54.33,69995.0,54.37,54.37,54.18,54.33,69995.0
2018-04-05 12:10:00,54.35,54.37,54.19,54.23,70010.0,54.35,54.37,54.19,54.23,70010.0
2018-04-05 12:20:00,54.23,54.34,54.2,54.33,42377.0,54.23,54.34,54.2,54.33,42377.0
2018-04-05 12:30:00,54.34,54.51,54.22,54.44,174178.0,54.34,54.51,54.22,54.44,174178.0
2018-04-05 12:40:00,54.43,54.51,54.19,54.49,191940.0,54.43,54.51,54.19,54.49,191940.0
2018-04-05 12:50:00,54.51,54.58,54.29,54.58,95384.0,54.51,54.58,54.29,54.58,95384.0
2018-04-05 13:00:00,54.58,54.65,54.55,54.56,60138.0,54.58,54.65,54.55,54.56,60138.0
2018-04-05 13:10:00,54.55,54.68,54.28,54.32,107087.0,54.55,54.68,54.28,54.32,107087.0
2018-04-05 13:20:00,54.33,54.4,54.18,54.35,48528.0,54.33,54.4,54.18,54.35,48528.0
2018-04-05 13:30:00,54.34,54.48,54.28,54.32,53900.0,54.34,54.48,54.28,54.32,53900.0
2018-04-05 13:40:00,54.31,54.32,54.1,54.2,33210.0,54.31,54.32,54.1,54.2,33210.0
2018-04-05 13:50:00,54.18,54.25,54.15,54.19,35097.0,54.18,54.25,54.15,54.19,35097.0
2018-04-05 14:00:00,54.19,54.37,54.13,54.21,90738.0,54.19,54.37,54.13,54.21,90738.0
2018-04-05 14:10:00,54.22,54.39,54.22,54.32,19580.0,54.22,54.39,54.22,54.32,19580.0
2018-04-05 14:20:00,54.34,54.34,54.18,54.21,22868.0,54.34,54.34,54.18,54.21,22868.0
2018-04-05 14:30:00,54.2,54.39,54.16,54.33,26719.0,54.2,54.39,54.16,54.33,26719.0
2018-04-05 14:40:00,54.34,54.48,54.34,54.44,22945.0,54.34,54.48,54.34,54.44,22945.0
2018-04-05 14:50:00,54.44,54.48,54.42,54.43,18667.0,54.44,54.48,54.42,54.43,18667.0
2018-04-05 15:00:00,54.43,54.55,54.42,54.54,42348.0,54.43,54.55,54.42,54.54,42348.0
2018-04-05 15:10:00,54.53,54.56,54.48,54.53,42182.0,54.53,54.56,54.48,54.53,42182.0
2018-04-05 15:20:00,54.53,54.54,54.4,54.41,42224.0,54.53,54.54,54.4,54.41,42224.0
2018-04-05 15:30:00,54.4,54.42,54.27,54.3,70103.0,54.4,54.42,54.27,54.3,70103.0
2018-04-05 15:40:00,54.3,54.46,54.3,54.42,83521.0,54.3,54.46,54.3,54.42,83521.0
2018-04-05 15:50:00,54.43,54.44,54.36,54.38,200603.0,54.43,54.44,54.36,54.38,200603.0
2018-04-06 09:30:00,54.04,54.35,53.73,54.27,48981.0,54.04,54.35,53.73,54.27,48981.0
2018-04-06 09:40:00,54.26,54.26,53.95,54.0,71150.0,54.26,54.26,53.95,54.0,71150.0
2018-04-06 09:50:00,53.99,54.33,53.97,53.99,60569.0,53.99,54.33,53.97,53.99,60569.0
2018-04-06 10:00:00,54.0,54.1,53.81,53.82,42742.0,54.0,54.1,53.81,53.82,42742.0
2018-04-06 10:10:00,53.8,53.99,53.72,53.99,64529.0,53.8,53.99,53.72,53.99,64529.0
2018-04-06 10:20:00,53.97,54.15,53.86,53.98,112365.0,53.97,54.15,53.86,53.98,112365.0
2018-04-06 10:30:00,54.0,54.0,53.78,53.92,42887.0,54.0,54.0,53.78,53.92,42887.0
2018-04-06 10:40:00,53.88,53.98,53.64,53.78,97141.0,53.88,53.98,53.64,53.78,97141.0
2018-04-06 10:50:00,53.8,53.81,53.55,53.61,81047.0,53.8,53.81,53.55,53.61,81047.0
2018-04-06 11:00:00,53.58,53.58,53.39,53.53,38707.0,53.58,53.58,53.39,53.53,38707.0
2018-04-06 11:10:00,53.53,53.77,53.52,53.75,38101.0,53.53,53.77,53.52,53.75,38101.0
2018-04-06 11:20:00,53.76,53.79,53.53,53.68,19677.0,53.76,53.79,53.53,53.68,19677.0
2018-04-06 11:30:00,53.68,53.82,53.63,53.81,100694.0,53.68,53.82,53.63,53.81,100694.0
2018-04-06 11:40:00,53.8,53.84,53.66,53.66,16670.0,53.8,53.84,53.66,53.66,16670.0
2018-04-06 11:50:00,53.67,53.79,53.63,53.74,10125.0,53.67,53.79,53.63,53.74,10125.0
2018-04-06 12:00:00,53.76,53.76,53.53,53.63,16283.0,53.76,53.76,53.53,53.63,16283.0
2018-04-06 12:10:00,53.63,53.63,53.54,53.57,16712.0,53.63,53.63,53.54,53.57,16712.0
2018-04-06 12:20:00,53.56,53.58,53.48,53.53,11775.0,53.56,53.58,53.48,53.53,11775.0
2018-04-06 12:30:00,53.5,53.69,53.49,53.68,16831.0,53.5,53.69,53.49,53.68,16831.0
2018-04-06 12:40:00,53.7,53.84,53.7,53.82,16312.0,53.7,53.84,53.7,53.82,16312.0
2018-04-06 12:50:00,53.81,53.94,53.74,53.92,17451.0,53.81,53.94,53.74,53.92,17451.0
2018-04-06 13:00:00,53.93,53.95,53.78,53.83,30196.0,53.93,53.95,53.78,53.83,30196.0
2018-04-06 13:10:00,53.79,53.86,53.75,53.85,52817.0,53.79,53.86,53.75,53.85,52817.0
2018-04-06 13:20:00,53.86,54.01,53.83,53.95,42095.0,53.86,54.01,53.83,53.95,42095.0
2018-04-06 13:30:00,53.95,53.97,53.78,53.78,34468.0,53.95,53.97,53.78,53.78,34468.0
2018-04-06 13:40:00,53.79,53.83,53.63,53.65,30764.0,53.79,53.83,53.63,53.65,30764.0
2018-04-06 13:50:00,53.65,53.66,53.39,53.42,20117.0,53.65,53.66,53.39,53.42,20117.0
2018-04-06 14:00:00,53.39,53.5,53.28,53.32,30111.0,53.39,53.5,53.28,53.32,30111.0
2018-04-06 14:10:00,53.32,53.36,53.24,53.24,25407.0,53.32,53.36,53.24,53.24,25407.0
2018-04-06 14:20:00,53.25,53.41,53.22,53.24,22972.0,53.25,53.41,53.22,53.24,22972.0
2018-04-06 14:30:00,53.22,53.29,52.96,52.97,20719.0,53.22,53.29,52.96,52.97,20719.0
2018-04-06 14:40:00,52.96,53.13,52.93,52.98,25081.0,52.96,53.13,52.93,52.98,25081.0
2018-04-06 14:50:00,52.97,52.97,52.75,52.82,49428.0,52.97,52.97,52.75,52.82,49428.0
2018-04-06 15:00:00,52.84,52.91,52.73,52.81,43576.0,52.84,52.91,52.73,52.81,43576.0
2018-04-06 15:10:00,52.81,53.1,52.79,52.99,38990.0,52.81,53.1,52.79,52.99,38990.0
2018-04-06 15:20:00,52.98,53.02,52.89,52.9,81039.0,52.98,53.02,52.89,52.9,81039.0
2018-04-06 15:30:00,52.89,53.19,52.87,53.18,64825.0,52.89,53.19,52.87,53.18,64825.0
2018-04-06 15:40:00,53.18,53.28,53.04,53.06,117070.0,53.18,53.28,53.04,53.06,117070.0
2018-04-06 15:50:00,53.06,53.34,53.06,53.19,131037.0,53.06,53.34,53.06,53.19,131037.0
2018-04-09 09:30:00,53.4,53.88,53.4,53.46,31586.0,53.4,53.88,53.4,53.46,31586.0
2018-04-09 09:40:00,53.48,53.53,53.25,53.33,11878.0,53.48,53.53,53.25,53.33,11878.0
2018-04-09 09:50:00,53.31,53.49,53.24,53.46,18476.0,53.31,53.49,53.24,53.46,18476.0
2018-04-09 10:00:00,53.41,53.41,53.14,53.18,19982.0,53.41,53.41,53.14,53.18,19982.0
2018-04-09 10:10:00,53.19,53.33,53.15,53.25,11664.0,53.19,53.33,53.15,53.25,11664.0
2018-04-09 10:20:00,53.23,53.34,53.18,53.23,35803.0,53.23,53.34,53.18,53.23,35803.0
2018-04-09 10:30:00,53.24,53.64,53.23,53.59,30724.0,53.24,53.64,53.23,53.59,30724.0
2018-04-09 10:40:00,53.59,53.76,53.58,53.7,15688.0,53.59,53.76,53.58,53.7,15688.0
2018-04-09 10:50:00,53.69,53.76,53.5,53.51,24832.0,53.69,53.76,53.5,53.51,24832.0
2018-04-09 11:00:00,53.51,53.7,53.44,53.63,16887.0,53.51,53.7,53.44,53.63,16887.0
2018-04-09 11:10:00,53.64,53.89,53.64,53.89,12000.0,53.64,53.89,53.64,53.89,12000.0
2018-04-09 11:20:00,53.88,53.96,53.85,53.85,23325.0,53.88,53.96,53.85,53.85,23325.0
2018-04-09 11:30:00,53.86,53.94,53.83,53.85,14695.0,53.86,53.94,53.83,53.85,14695.0
2018-04-09 11:40:00,53.86,53.94,53.78,53.8,16577.0,53.86,53.94,53.78,53.8,16577.0
2018-04-09 11:50:00,53.79,53.9,53.69,53.9,27864.0,53.79,53.9,53.69,53.9,27864.0
2018-04-09 12:00:00,53.91,53.95,53.78,53.78,28186.0,53.91,53.95,53.78,53.78,28186.0
2018-04-09 12:10:00,53.78,53.79,53.7,53.7,8113.0,53.78,53.79,53.7,53.7,8113.0
2018-04-09 12:20:00,53.71,53.74,53.65,53.7,7803.0,53.71,53.74,53.65,53.7,7803.0
2018-04-09 12:30:00,53.7,53.7,53.6,53.61,15916.0,53.7,53.7,53.6,53.61,15916.0
2018-04-09 12:40:00,53.59,53.67,53.57,53.62,28815.0,53.59,53.67,53.57,53.62,28815.0
2018-04-09 12:50:00,53.62,53.74,53.59,53.6,26783.0,53.62,53.74,53.59,53.6,26783.0
2018-04-09 13:00:00,53.61,53.7,53.6,53.7,13389.0,53.61,53.7,53.6,53.7,13389.0
2018-04-09 13:10:00,53.66,53.69,53.58,53.63,8926.0,53.66,53.69,53.58,53.63,8926.0
2018-04-09 13:20:00,53.61,53.62,53.57,53.62,6713.0,53.61,53.62,53.57,53.62,6713.0
2018-04-09 13:30:00,53.64,53.71,53.61,53.63,7860.0,53.64,53.71,53.61,53.63,7860.0
2018-04-09 13:40:00,53.62,53.7,53.61,53.69,10900.0,53.62,53.7,53.61,53.69,10900.0
2018-04-09 13:50:00,53.71,53.73,53.66,53.67,7409.0,53.71,53.73,53.66,53.67,7409.0
2018-04-09 14:00:00,53.67,53.67,53.51,53.56,15318.0,53.67,53.67,53.51,53.56,15318.0
2018-04-09 14:10:00,53.55,53.64,53.52,53.64,11333.0,53.55,53.64,53.52,53.64,11333.0
2018-04-09 14:20:00,53.63,53.63,53.49,53.55,8960.0,53.63,53.63,53.49,53.55,8960.0
2018-04-09 14:30:00,53.52,53.61,53.51,53.57,8480.0,53.52,53.61,53.51,53.57,8480.0
2018-04-09 14:40:00,53.57,53.58,53.46,53.51,19964.0,53.57,53.58,53.46,53.51,19964.0
2018-04-09 14:50:00,53.51,53.54,53.49,53.51,11622.0,53.51,53.54,53.49,53.51,11622.0
2018-04-09 15:00:00,53.51,53.53,53.47,53.53,13497.0,53.51,53.53,53.47,53.53,13497.0
2018-04-09 15:10:00,53.53,53.55,53.32,53.32,15169.0,53.53,53.55,53.32,53.32,15169.0
2018-04-09 15:20:00,53.32,53.37,53.23,53.37,27464.0,53.32,53.37,53.23,53.37,27464.0
2018-04-09 15:30:00,53.37,53.39,53.23,53.27,31116.0,53.37,53.39,53.23,53.27,31116.0
2018-04-09 15:40:00,53.25,53.27,53.14,53.14,34966.0,53.25,53.27,53.14,53.14,34966.0
2018-04-09 15:50:00,53.14,53.21,52.97,53.04,110008.0,53.14,53.21,52.97,53.04,110008.0
2018-04-10 09:30:00,53.58,53.62,53.36,53.48,17587.0,53.58,53.62,53.36,53.48,17587.0
2018-04-10 09:40:00,53.47,53.53,53.19,53.3,27797.0,53.47,53.53,53.19,53.3,27797.0
2018-04-10 09:50:00,53.27,53.28,52.87,53.04,49921.0,53.27,53.28,52.87,53.04,49921.0
2018-04-10 10:00:00,53.04,53.04,52.86,52.87,22447.0,53.04,53.04,52.86,52.87,22447.0
2018-04-10 10:10:00,52.87,53.04,52.84,53.02,105905.0,52.87,53.04,52.84,53.02,105905.0
2018-04-10 10:20:00,53.03,53.42,53.0,53.33,30985.0,53.03,53.42,53.0,53.33,30985.0
2018-04-10 10:30:00,53.33,53.38,53.11,53.11,25562.0,53.33,53.38,53.11,53.11,25562.0
2018-04-10 10:40:00,53.11,53.17,53.03,53.09,14069.0,53.11,53.17,53.03,53.09,14069.0
2018-04-10 10:50:00,53.08,53.19,53.05,53.05,31348.0,53.08,53.19,53.05,53.05,31348.0
2018-04-10 11:00:00,53.04,53.11,53.0,53.07,30176.0,53.04,53.11,53.0,53.07,30176.0
2018-04-10 11:10:00,53.06,53.12,53.0,53.08,21832.0,53.06,53.12,53.0,53.08,21832.0
2018-04-10 11:20:00,53.09,53.25,53.07,53.09,23198.0,53.09,53.25,53.07,53.09,23198.0
2018-04-10 11:30:00,53.08,53.17,53.08,53.13,14977.0,53.08,53.17,53.08,53.13,14977.0
2018-04-10 11:40:00,53.14,53.16,52.68,52.76,33736.0,53.14,53.16,52.68,52.76,33736.0
2018-04-10 11:50:00,52.76,52.95,52.76,52.9,75651.0,52.76,52.95,52.76,52.9,75651.0
2018-04-10 12:00:00,52.89,52.9,52.69,52.71,15314.0,52.89,52.9,52.69,52.71,15314.0
2018-04-10 12:10:00,52.7,52.72,52.39,52.43,56641.0,52.7,52.72,52.39,52.43,56641.0
2018-04-10 12:20:00,52.4,52.41,51.54,51.87,184137.0,52.4,52.41,51.54,51.87,184137.0
2018-04-10 12:30:00,51.91,52.07,51.65,51.81,95320.0,51.91,52.07,51.65,51.81,95320.0
2018-04-10 12:40:00,51.82,51.86,51.5,51.62,126544.0,51.82,51.86,51.5,51.62,126544.0
2018-04-10 12:50:00,51.61,51.76,51.45,51.63,86091.0,51.61,51.76,51.45,51.63,86091.0
2018-04-10 13:00:00,51.64,51.73,51.41,51.43,103106.0,51.64,51.73,51.41,51.43,103106.0
2018-04-10 13:10:00,51.43,51.53,51.28,51.4,118918.0,51.43,51.53,51.28,51.4,118918.0
2018-04-10 13:20:00,51.39,51.6,51.35,51.54,64795.0,51.39,51.6,51.35,51.54,64795.0
2018-04-10 13:30:00,51.53,51.63,51.46,51.47,64773.0,51.53,51.63,51.46,51.47,64773.0
2018-04-10 13:40:00,51.46,51.46,50.98,51.05,92978.0,51.46,51.46,50.98,51.05,92978.0
2018-04-10 13:50:00,51.05,51.51,51.03,51.44,63502.0,51.05,51.51,51.03,51.44,63502.0
2018-04-10 14:00:00,51.45,51.57,51.38,51.53,25357.0,51.45,51.57,51.38,51.53,25357.0
2018-04-10 14:10:00,51.54,51.62,51.5,51.51,29348.0,51.54,51.62,51.5,51.51,29348.0
2018-04-10 14:20:00,51.51,51.76,51.5,51.73,43229.0,51.51,51.76,51.5,51.73,43229.0
2018-04-10 14:30:00,51.74,51.93,51.74,51.91,113383.0,51.74,51.93,51.74,51.91,113383.0
2018-04-10 14:40:00,51.89,52.17,51.79,52.1,55213.0,51.89,52.17,51.79,52.1,55213.0
2018-04-10 14:50:00,52.1,52.19,51.99,52.12,43516.0,52.1,52.19,51.99,52.12,43516.0
2018-04-10 15:00:00,52.13,52.13,51.92,51.99,44444.0,52.13,52.13,51.92,51.99,44444.0
2018-04-10 15:10:00,51.99,52.02,51.85,51.95,44679.0,51.99,52.02,51.85,51.95,44679.0
2018-04-10 15:20:00,51.95,51.97,51.73,51.85,68844.0,51.95,51.97,51.73,51.85,68844.0
2018-04-10 15:30:00,51.84,51.86,51.73,51.81,88280.0,51.84,51.86,51.73,51.81,88280.0
2018-04-10 15:40:00,51.81,51.94,51.78,51.9,135211.0,51.81,51.94,51.78,51.9,135211.0
2018-04-10 15:50:00,51.9,52.01,51.89,52.0,569600.0,51.9,52.01,51.89,52.0,569600.0
2018-04-11 09:30:00,51.99,52.3,51.75,52.22,64323.0,51.99,52.3,51.75,52.22,64323.0
2018-04-11 09:40:00,52.2,52.5,52.1,52.38,39623.0,52.2,52.5,52.1,52.38,39623.0
2018-04-11 09:50:00,52.37,52.58,52.32,52.51,31196.0,52.37,52.58,52.32,52.51,31196.0
2018-04-11 10:00:00,52.51,52.63,52.44,52.5,33649.0,52.51,52.63,52.44,52.5,33649.0
2018-04-11 10:10:00,52.51,52.54,52.33,52.44,20985.0,52.51,52.54,52.33,52.44,20985.0
2018-04-11 10:20:00,52.45,52.57,52.4,52.55,28016.0,52.45,52.57,52.4,52.55,28016.0
2018-04-11 10:30:00,52.55,52.69,52.55,52.64,21694.0,52.55,52.69,52.55,52.64,21694.0
2018-04-11 10:40:00,52.64,52.69,52.31,52.35,84985.0,52.64,52.69,52.31,52.35,84985.0
2018-04-11 10:50:00,52.34,52.34,52.15,52.23,86541.0,52.34,52.34,52.15,52.23,86541.0
2018-04-11 11:00:00,52.24,52.41,52.18,52.32,68314.0,52.24,52.41,52.18,52.32,68314.0
2018-04-11 11:10:00,52.33,52.44,52.28,52.3,50068.0,52.33,52.44,52.28,52.3,50068.0
2018-04-11 11:20:00,52.3,52.51,52.25,52.47,45403.0,52.3,52.51,52.25,52.47,45403.0
2018-04-11 11:30:00,52.48,52.53,52.41,52.45,47529.0,52.48,52.53,52.41,52.45,47529.0
2018-04-11 11:40:00,52.46,52.66,52.45,52.6,134009.0,52.46,52.66,52.45,52.6,134009.0
2018-04-11 11:50:00,52.6,52.63,52.5,52.55,29897.0,52.6,52.63,52.5,52.55,29897.0
2018-04-11 12:00:00,52.56,52.67,52.53,52.6,25600.0,52.56,52.67,52.53,52.6,25600.0
2018-04-11 12:10:00,52.61,52.66,52.46,52.46,65852.0,52.61,52.66,52.46,52.46,65852.0
2018-04-11 12:20:00,52.48,52.52,52.43,52.51,15006.0,52.48,52.52,52.43,52.51,15006.0
2018-04-11 12:30:00,52.53,52.59,52.47,52.52,28982.0,52.53,52.59,52.47,52.52,28982.0
2018-04-11 12:40:00,52.53,52.58,52.48,52.5,21422.0,52.53,52.58,52.48,52.5,21422.0
2018-04-11 12:50:00,52.5,52.5,52.41,52.47,23435.0,52.5,52.5,52.41,52.47,23435.0
2018-04-11 13:00:00,52.48,52.57,52.44,52.49,23202.0,52.48,52.57,52.44,52.49,23202.0
2018-04-11 13:10:00,52.48,52.52,52.43,52.5,29559.0,52.48,52.52,52.43,52.5,29559.0
2018-04-11 13:20:00,52.51,52.52,52.45,52.48,14875.0,52.51,52.52,52.45,52.48,14875.0
2018-04-11 13:30:00,52.48,52.57,52.47,52.57,26609.0,52.48,52.57,52.47,52.57,26609.0
2018-04-11 13:40:00,52.55,52.61,52.5,52.58,21051.0,52.55,52.61,52.5,52.58,21051.0
2018-04-11 13:50:00,52.61,52.7,52.59,52.66,19722.0,52.61,52.7,52.59,52.66,19722.0
2018-04-11 14:00:00,52.65,52.71,52.44,52.44,18682.0,52.65,52.71,52.44,52.44,18682.0
2018-04-11 14:10:00,52.44,52.56,52.38,52.53,23096.0,52.44,52.56,52.38,52.53,23096.0
2018-04-11 14:20:00,52.51,52.54,52.49,52.52,35700.0,52.51,52.54,52.49,52.52,35700.0
2018-04-11 14:30:00,52.52,52.61,52.48,52.5,27841.0,52.52,52.61,52.48,52.5,27841.0
2018-04-11 14:40:00,52.52,52.59,52.39,52.46,27966.0,52.52,52.59,52.39,52.46,27966.0
2018-04-11 14:50:00,52.46,52.49,52.37,52.48,23940.0,52.46,52.49,52.37,52.48,23940.0
2018-04-11 15:00:00,52.5,52.53,52.31,52.31,31320.0,52.5,52.53,52.31,52.31,31320.0
2018-04-11 15:10:00,52.33,52.34,52.19,52.31,32260.0,52.33,52.34,52.19,52.31,32260.0
2018-04-11 15:20:00,52.3,52.34,52.23,52.28,33933.0,52.3,52.34,52.23,52.28,33933.0
2018-04-11 15:30:00,52.29,52.44,52.28,52.39,43109.0,52.29,52.44,52.28,52.39,43109.0
2018-04-11 15:40:00,52.4,52.43,52.32,52.32,88971.0,52.4,52.43,52.32,52.32,88971.0
2018-04-11 15:50:00,52.32,52.37,52.27,52.32,179842.0,52.32,52.37,52.27,52.32,179842.0
2018-04-12 09:30:00,52.69,52.89,52.64,52.89,25312.0,52.69,52.89,52.64,52.89,25312.0
2018-04-12 09:40:00,52.91,53.31,52.84,53.22,48356.0,52.91,53.31,52.84,53.22,48356.0
2018-04-12 09:50:00,53.24,53.46,53.11,53.43,43674.0,53.24,53.46,53.11,53.43,43674.0
2018-04-12 10:00:00,53.44,53.6,53.42,53.48,66446.0,53.44,53.6,53.42,53.48,66446.0
2018-04-12 10:10:00,53.5,53.67,53.48,53.6,82272.0,53.5,53.67,53.48,53.6,82272.0
2018-04-12 10:20:00,53.61,53.69,53.56,53.59,34938.0,53.61,53.69,53.56,53.59,34938.0
2018-04-12 10:30:00,53.57,53.66,53.49,53.6,45215.0,53.57,53.66,53.49,53.6,45215.0
2018-04-12 10:40:00,53.61,53.65,53.44,53.51,39370.0,53.61,53.65,53.44,53.51,39370.0
2018-04-12 10:50:00,53.53,53.53,53.25,53.29,15653.0,53.53,53.53,53.25,53.29,15653.0
2018-04-12 11:00:00,53.28,53.43,53.28,53.31,16269.0,53.28,53.43,53.28,53.31,16269.0
2018-04-12 11:10:00,53.33,53.4,53.31,53.39,16303.0,53.33,53.4,53.31,53.39,16303.0
2018-04-12 11:20:00,53.38,53.5,53.35,53.41,15614.0,53.38,53.5,53.35,53.41,15614.0
2018-04-12 11:30:00,53.41,53.45,53.36,53.38,9331.0,53.41,53.45,53.36,53.38,9331.0
2018-04-12 11:40:00,53.37,53.39,53.22,53.27,16139.0,53.37,53.39,53.22,53.27,16139.0
2018-04-12 11:50:00,53.25,53.33,53.14,53.32,11351.0,53.25,53.33,53.14,53.32,11351.0
2018-04-12 12:00:00,53.3,53.34,53.25,53.29,7100.0,53.3,53.34,53.25,53.29,7100.0
2018-04-12 12:10:00,53.28,53.29,53.14,53.28,9306.0,53.28,53.29,53.14,53.28,9306.0
2018-04-12 12:20:00,53.28,53.28,53.23,53.25,9688.0,53.28,53.28,53.23,53.25,9688.0
2018-04-12 12:30:00,53.24,53.31,53.22,53.3,6002.0,53.24,53.31,53.22,53.3,6002.0
2018-04-12 12:40:00,53.28,53.37,53.26,53.37,11199.0,53.28,53.37,53.26,53.37,11199.0
2018-04-12 12:50:00,53.37,53.4,53.34,53.37,13493.0,53.37,53.4,53.34,53.37,13493.0
2018-04-12 13:00:00,53.37,53.43,53.28,53.29,28962.0,53.37,53.43,53.28,53.29,28962.0
2018-04-12 13:10:00,53.32,53.34,53.1,53.1,51907.0,53.32,53.34,53.1,53.1,51907.0
2018-04-12 13:20:00,53.1,53.11,52.89,52.95,36751.0,53.1,53.11,52.89,52.95,36751.0
2018-04-12 13:30:00,52.93,53.11,52.93,53.1,31903.0,52.93,53.11,52.93,53.1,31903.0
2018-04-12 13:40:00,53.1,53.13,53.06,53.08,13399.0,53.1,53.13,53.06,53.08,13399.0
2018-04-12 13:50:00,53.07,53.12,52.91,52.98,16609.0,53.07,53.12,52.91,52.98,16609.0
2018-04-12 14:00:00,52.97,53.11,52.95,53.09,10588.0,52.97,53.11,52.95,53.09,10588.0
2018-04-12 14:10:00,53.09,53.13,53.06,53.12,10392.0,53.09,53.13,53.06,53.12,10392.0
2018-04-12 14:20:00,53.13,53.17,53.13,53.14,14817.0,53.13,53.17,53.13,53.14,14817.0
2018-04-12 14:30:00,53.14,53.19,53.11,53.14,16893.0,53.14,53.19,53.11,53.14,16893.0
2018-04-12 14:40:00,53.15,53.18,53.12,53.16,15510.0,53.15,53.18,53.12,53.16,15510.0
2018-04-12 14:50:00,53.17,53.23,53.15,53.23,14903.0,53.17,53.23,53.15,53.23,14903.0
2018-04-12 15:00:00,53.23,53.27,53.17,53.18,22372.0,53.23,53.27,53.17,53.18,22372.0
2018-04-12 15:10:00,53.17,53.25,53.17,53.24,19243.0,53.17,53.25,53.17,53.24,19243.0
2018-04-12 15:20:00,53.24,53.39,53.23,53.34,41895.0,53.24,53.39,53.23,53.34,41895.0
2018-04-12 15:30:00,53.34,53.4,53.31,53.4,64217.0,53.34,53.4,53.31,53.4,64217.0
2018-04-12 15:40:00,53.4,53.4,53.22,53.36,179753.0,53.4,53.4,53.22,53.36,179753.0
2018-04-12 15:50:00,53.36,53.41,53.33,53.33,300163.0,53.36,53.41,53.33,53.33,300163.0
2018-04-13 09:30:00,53.55,53.94,53.55,53.58,30085.0,53.55,53.94,53.55,53.58,30085.0
2018-04-13 09:40:00,53.62,53.67,53.45,53.6,10565.0,53.62,53.67,53.45,53.6,10565.0
2018-04-13 09:50:00,53.59,53.59,53.39,53.39,7700.0,53.59,53.59,53.39,53.39,7700.0
2018-04-13 10:00:00,53.36,53.43,53.18,53.18,16686.0,53.36,53.43,53.18,53.18,16686.0
2018-04-13 10:10:00,53.16,53.19,52.99,53.0,23692.0,53.16,53.19,52.99,53.0,23692.0
2018-04-13 10:20:00,53.0,53.02,52.77,52.93,144394.0,53.0,53.02,52.77,52.93,144394.0
2018-04-13 10:30:00,52.93,52.97,52.85,52.87,23564.0,52.93,52.97,52.85,52.87,23564.0
2018-04-13 10:40:00,52.87,53.09,52.85,53.09,62931.0,52.87,53.09,52.85,53.09,62931.0
2018-04-13 10:50:00,53.09,53.11,52.96,52.97,16142.0,53.09,53.11,52.96,52.97,16142.0
2018-04-13 11:00:00,52.93,53.0,52.88,53.0,18185.0,52.93,53.0,52.88,53.0,18185.0
2018-04-13 11:10:00,53.0,53.05,52.98,52.98,12891.0,53.0,53.05,52.98,52.98,12891.0
2018-04-13 11:20:00,52.98,53.11,52.98,53.09,10850.0,52.98,53.11,52.98,53.09,10850.0
2018-04-13 11:30:00,53.07,53.07,52.98,52.99,12246.0,53.07,53.07,52.98,52.99,12246.0
2018-04-13 11:40:00,52.99,53.16,52.95,53.12,11900.0,52.99,53.16,52.95,53.12,11900.0
2018-04-13 11:50:00,53.12,53.17,53.05,53.16,12265.0,53.12,53.17,53.05,53.16,12265.0
2018-04-13 12:00:00,53.14,53.15,52.98,52.98,19689.0,53.14,53.15,52.98,52.98,19689.0
2018-04-13 12:10:00,52.99,52.99,52.92,52.97,11916.0,52.99,52.99,52.92,52.97,11916.0
2018-04-13 12:20:00,52.96,53.02,52.93,52.98,16225.0,52.96,53.02,52.93,52.98,16225.0
2018-04-13 12:30:00,52.99,52.99,52.79,52.8,29585.0,52.99,52.99,52.79,52.8,29585.0
2018-04-13 12:40:00,52.8,52.81,52.65,52.66,29995.0,52.8,52.81,52.65,52.66,29995.0
2018-04-13 12:50:00,52.68,52.73,52.62,52.69,14142.0,52.68,52.73,52.62,52.69,14142.0
2018-04-13 13:00:00,52.69,52.73,52.68,52.69,18570.0,52.69,52.73,52.68,52.69,18570.0
2018-04-13 13:10:00,52.7,52.75,52.69,52.7,6865.0,52.7,52.75,52.69,52.7,6865.0
2018-04-13 13:20:00,52.7,52.82,52.7,52.79,9724.0,52.7,52.82,52.7,52.79,9724.0
2018-04-13 13:30:00,52.8,52.8,52.69,52.73,11172.0,52.8,52.8,52.69,52.73,11172.0
2018-04-13 13:40:00,52.73,52.81,52.73,52.78,55007.0,52.73,52.81,52.73,52.78,55007.0
2018-04-13 13:50:00,52.78,52.82,52.68,52.73,36552.0,52.78,52.82,52.68,52.73,36552.0
2018-04-13 14:00:00,52.73,52.77,52.66,52.76,25089.0,52.73,52.77,52.66,52.76,25089.0
2018-04-13 14:10:00,52.75,52.77,52.61,52.62,20467.0,52.75,52.77,52.61,52.62,20467.0
2018-04-13 14:20:00,52.63,52.65,52.6,52.62,10129.0,52.63,52.65,52.6,52.62,10129.0
2018-04-13 14:30:00,52.61,52.7,52.58,52.6,21030.0,52.61,52.7,52.58,52.6,21030.0
2018-04-13 14:40:00,52.6,52.61,52.53,52.54,19257.0,52.6,52.61,52.53,52.54,19257.0
2018-04-13 14:50:00,52.53,52.57,52.5,52.51,15944.0,52.53,52.57,52.5,52.51,15944.0
2018-04-13 15:00:00,52.51,52.51,52.36,52.43,26059.0,52.51,52.51,52.36,52.43,26059.0
2018-04-13 15:10:00,52.44,52.51,52.29,52.3,23920.0,52.44,52.51,52.29,52.3,23920.0
2018-04-13 15:20:00,52.29,52.37,52.29,52.33,20629.0,52.29,52.37,52.29,52.33,20629.0
2018-04-13 15:30:00,52.32,52.39,52.29,52.33,46094.0,52.32,52.39,52.29,52.33,46094.0
2018-04-13 15:40:00,52.33,52.43,52.31,52.4,104643.0,52.33,52.43,52.31,52.4,104643.0
2018-04-13 15:50:00,52.4,52.52,52.4,52.43,121276.0,52.4,52.52,52.4,52.43,121276.0
2018-04-16 09:30:00,52.77,53.2,52.77,53.14,26751.0,52.77,53.2,52.77,53.14,26751.0
2018-04-16 09:40:00,53.16,53.27,53.09,53.17,16650.0,53.16,53.27,53.09,53.17,16650.0
2018-04-16 09:50:00,53.16,53.16,53.03,53.07,29364.0,53.16,53.16,53.03,53.07,29364.0
2018-04-16 10:00:00,53.08,53.19,53.07,53.08,55011.0,53.08,53.19,53.07,53.08,55011.0
2018-04-16 10:10:00,53.09,53.15,53.06,53.14,19893.0,53.09,53.15,53.06,53.14,19893.0
2018-04-16 10:20:00,53.17,53.31,53.13,53.28,17620.0,53.17,53.31,53.13,53.28,17620.0
2018-04-16 10:30:00,53.31,53.4,53.3,53.4,8236.0,53.31,53.4,53.3,53.4,8236.0
2018-04-16 10:40:00,53.4,53.42,53.35,53.37,13284.0,53.4,53.42,53.35,53.37,13284.0
2018-04-16 10:50:00,53.37,53.56,53.35,53.5,12436.0,53.37,53.56,53.35,53.5,12436.0
2018-04-16 11:00:00,53.51,53.56,53.39,53.41,19352.0,53.51,53.56,53.39,53.41,19352.0
2018-04-16 11:10:00,53.4,53.41,53.22,53.41,15650.0,53.4,53.41,53.22,53.41,15650.0
2018-04-16 11:20:00,53.41,53.48,53.35,53.42,14876.0,53.41,53.48,53.35,53.42,14876.0
2018-04-16 11:30:00,53.44,53.44,53.24,53.38,31127.0,53.44,53.44,53.24,53.38,31127.0
2018-04-16 11:40:00,53.38,53.41,53.22,53.27,24194.0,53.38,53.41,53.22,53.27,24194.0
2018-04-16 11:50:00,53.29,53.48,53.28,53.46,19932.0,53.29,53.48,53.28,53.46,19932.0
2018-04-16 12:00:00,53.44,53.59,53.44,53.52,16454.0,53.44,53.59,53.44,53.52,16454.0
2018-04-16 12:10:00,53.49,53.55,53.49,53.5,10018.0,53.49,53.55,53.49,53.5,10018.0
2018-04-16 12:20:00,53.48,53.52,53.45,53.49,8100.0,53.48,53.52,53.45,53.49,8100.0
2018-04-16 12:30:00,53.48,53.5,53.42,53.48,13213.0,53.48,53.5,53.42,53.48,13213.0
2018-04-16 12:40:00,53.5,53.6,53.5,53.55,14899.0,53.5,53.6,53.5,53.55,14899.0
2018-04-16 12:50:00,53.58,53.65,53.58,53.59,9713.0,53.58,53.65,53.58,53.59,9713.0
2018-04-16 13:00:00,53.59,53.67,53.59,53.63,14675.0,53.59,53.67,53.59,53.63,14675.0
2018-04-16 13:10:00,53.64,53.65,53.57,53.61,48684.0,53.64,53.65,53.57,53.61,48684.0
2018-04-16 13:20:00,53.62,53.7,53.62,53.65,18200.0,53.62,53.7,53.62,53.65,18200.0
2018-04-16 13:30:00,53.65,53.79,53.65,53.76,11300.0,53.65,53.79,53.65,53.76,11300.0
2018-04-16 13:40:00,53.77,53.8,53.68,53.7,17891.0,53.77,53.8,53.68,53.7,17891.0
2018-04-16 13:50:00,53.71,53.73,53.64,53.72,19315.0,53.71,53.73,53.64,53.72,19315.0
2018-04-16 14:00:00,53.73,53.73,53.62,53.65,22583.0,53.73,53.73,53.62,53.65,22583.0
2018-04-16 14:10:00,53.66,53.68,53.61,53.65,13909.0,53.66,53.68,53.61,53.65,13909.0
2018-04-16 14:20:00,53.64,53.67,53.59,53.65,52215.0,53.64,53.67,53.59,53.65,52215.0
2018-04-16 14:30:00,53.65,53.76,53.62,53.7,21571.0,53.65,53.76,53.62,53.7,21571.0
2018-04-16 14:40:00,53.71,53.74,53.66,53.69,19207.0,53.71,53.74,53.66,53.69,19207.0
2018-04-16 14:50:00,53.69,53.7,53.63,53.65,25734.0,53.69,53.7,53.63,53.65,25734.0
2018-04-16 15:00:00,53.66,53.72,53.59,53.61,49773.0,53.66,53.72,53.59,53.61,49773.0
2018-04-16 15:10:00,53.61,53.61,53.49,53.51,22705.0,53.61,53.61,53.49,53.51,22705.0
2018-04-16 15:20:00,53.5,53.56,53.42,53.55,36863.0,53.5,53.56,53.42,53.55,36863.0
2018-04-16 15:30:00,53.54,53.56,53.48,53.51,29148.0,53.54,53.56,53.48,53.51,29148.0
2018-04-16 15:40:00,53.51,53.59,53.49,53.49,41517.0,53.51,53.59,53.49,53.49,41517.0
2018-04-16 15:50:00,53.5,53.52,53.45,53.46,116222.0,53.5,53.52,53.45,53.46,116222.0
2018-04-17 09:30:00,54.0,54.19,53.63,54.16,20913.0,54.0,54.19,53.63,54.16,20913.0
2018-04-17 09:40:00,54.19,54.27,54.0,54.12,60350.0,54.19,54.27,54.0,54.12,60350.0
2018-04-17 09:50:00,54.13,54.22,53.92,54.06,20729.0,54.13,54.22,53.92,54.06,20729.0
2018-04-17 10:00:00,54.06,54.09,53.92,53.96,17681.0,54.06,54.09,53.92,53.96,17681.0
2018-04-17 10:10:00,53.97,54.01,53.81,53.89,59119.0,53.97,54.01,53.81,53.89,59119.0
2018-04-17 10:20:00,53.88,54.15,53.86,54.08,24054.0,53.88,54.15,53.86,54.08,24054.0
2018-04-17 10:30:00,54.09,54.11,53.95,54.0,17442.0,54.09,54.11,53.95,54.0,17442.0
2018-04-17 10:40:00,53.99,54.0,53.84,53.84,13125.0,53.99,54.0,53.84,53.84,13125.0
2018-04-17 10:50:00,53.83,54.02,53.83,54.02,10518.0,53.83,54.02,53.83,54.02,10518.0
2018-04-17 11:00:00,54.07,54.08,53.96,53.96,9923.0,54.07,54.08,53.96,53.96,9923.0
2018-04-17 11:10:00,53.97,54.07,53.96,54.0,9214.0,53.97,54.07,53.96,54.0,9214.0
2018-04-17 11:20:00,54.0,54.1,54.0,54.05,8895.0,54.0,54.1,54.0,54.05,8895.0
2018-04-17 11:30:00,54.06,54.07,54.02,54.05,8854.0,54.06,54.07,54.02,54.05,8854.0
2018-04-17 11:40:00,54.03,54.13,53.98,54.11,16171.0,54.03,54.13,53.98,54.11,16171.0
2018-04-17 11:50:00,54.11,54.11,53.94,53.96,8181.0,54.11,54.11,53.94,53.96,8181.0
2018-04-17 12:00:00,53.97,54.03,53.96,53.96,7620.0,53.97,54.03,53.96,53.96,7620.0
2018-04-17 12:10:00,53.97,54.07,53.97,54.0,7581.0,53.97,54.07,53.97,54.0,7581.0
2018-04-17 12:20:00,53.99,54.06,53.99,54.01,10403.0,53.99,54.06,53.99,54.01,10403.0
2018-04-17 12:30:00,54.01,54.02,53.88,53.88,10033.0,54.01,54.02,53.88,53.88,10033.0
2018-04-17 12:40:00,53.89,53.93,53.86,53.87,8485.0,53.89,53.93,53.86,53.87,8485.0
2018-04-17 12:50:00,53.87,53.92,53.85,53.87,9571.0,53.87,53.92,53.85,53.87,9571.0
2018-04-17 13:00:00,53.87,53.96,53.86,53.89,17199.0,53.87,53.96,53.86,53.89,17199.0
2018-04-17 13:10:00,53.91,53.95,53.8,53.83,7922.0,53.91,53.95,53.8,53.83,7922.0
2018-04-17 13:20:00,53.84,53.87,53.82,53.86,6697.0,53.84,53.87,53.82,53.86,6697.0
2018-04-17 13:30:00,53.88,53.91,53.83,53.91,6011.0,53.88,53.91,53.83,53.91,6011.0
2018-04-17 13:40:00,53.91,53.94,53.9,53.92,7059.0,53.91,53.94,53.9,53.92,7059.0
2018-04-17 13:50:00,53.92,53.97,53.88,53.96,9287.0,53.92,53.97,53.88,53.96,9287.0
2018-04-17 14:00:00,53.95,54.0,53.91,53.96,10470.0,53.95,54.0,53.91,53.96,10470.0
2018-04-17 14:10:00,53.95,53.95,53.83,53.83,27251.0,53.95,53.95,53.83,53.83,27251.0
2018-04-17 14:20:00,53.83,53.89,53.77,53.85,23958.0,53.83,53.89,53.77,53.85,23958.0
2018-04-17 14:30:00,53.85,53.91,53.84,53.91,10755.0,53.85,53.91,53.84,53.91,10755.0
2018-04-17 14:40:00,53.92,53.97,53.88,53.89,14960.0,53.92,53.97,53.88,53.89,14960.0
2018-04-17 14:50:00,53.88,53.88,53.78,53.82,18213.0,53.88,53.88,53.78,53.82,18213.0
2018-04-17 15:00:00,53.82,53.93,53.8,53.91,22257.0,53.82,53.93,53.8,53.91,22257.0
2018-04-17 15:10:00,53.91,53.96,53.86,53.95,23492.0,53.91,53.96,53.86,53.95,23492.0
2018-04-17 15:20:00,53.95,54.0,53.9,53.91,26203.0,53.95,54.0,53.9,53.91,26203.0
2018-04-17 15:30:00,53.9,53.98,53.9,53.93,46098.0,53.9,53.98,53.9,53.93,46098.0
2018-04-17 15:40:00,53.93,53.98,53.87,53.98,51365.0,53.93,53.98,53.87,53.98,51365.0
2018-04-17 15:50:00,53.98,53.99,53.87,53.88,98595.0,53.98,53.99,53.87,53.88,98595.0
2018-04-18 09:30:00,56.13,56.5,55.33,55.52,282535.0,56.13,56.5,55.33,55.52,282535.0
2018-04-18 09:40:00,55.53,55.6,55.03,55.03,127992.0,55.53,55.6,55.03,55.03,127992.0
2018-04-18 09:50:00,55.05,55.5,54.84,55.42,172561.0,55.05,55.5,54.84,55.42,172561.0
2018-04-18 10:00:00,55.43,55.46,54.98,55.29,155072.0,55.43,55.46,54.98,55.29,155072.0
2018-04-18 10:10:00,55.29,55.42,55.16,55.36,87292.0,55.29,55.42,55.16,55.36,87292.0
2018-04-18 10:20:00,55.36,55.45,55.18,55.28,109024.0,55.36,55.45,55.18,55.28,109024.0
2018-04-18 10:30:00,55.28,55.53,55.21,55.52,75356.0,55.28,55.53,55.21,55.52,75356.0
2018-04-18 10:40:00,55.51,55.52,55.27,55.46,63068.0,55.51,55.52,55.27,55.46,63068.0
2018-04-18 10:50:00,55.49,55.52,55.33,55.38,72203.0,55.49,55.52,55.33,55.38,72203.0
2018-04-18 11:00:00,55.38,55.5,55.31,55.33,54653.0,55.38,55.5,55.31,55.33,54653.0
2018-04-18 11:10:00,55.35,55.38,55.24,55.3,38480.0,55.35,55.38,55.24,55.3,38480.0
2018-04-18 11:20:00,55.3,55.45,55.25,55.44,33197.0,55.3,55.45,55.25,55.44,33197.0
2018-04-18 11:30:00,55.43,55.5,55.4,55.45,35333.0,55.43,55.5,55.4,55.45,35333.0
2018-04-18 11:40:00,55.46,55.62,55.43,55.57,53198.0,55.46,55.62,55.43,55.57,53198.0
2018-04-18 11:50:00,55.58,55.86,55.57,55.83,42889.0,55.58,55.86,55.57,55.83,42889.0
2018-04-18 12:00:00,55.81,55.81,55.72,55.76,25223.0,55.81,55.81,55.72,55.76,25223.0
2018-04-18 12:10:00,55.76,55.79,55.75,55.76,18946.0,55.76,55.79,55.75,55.76,18946.0
2018-04-18 12:20:00,55.76,55.86,55.71,55.85,32085.0,55.76,55.86,55.71,55.85,32085.0
2018-04-18 12:30:00,55.84,55.88,55.73,55.75,55902.0,55.84,55.88,55.73,55.75,55902.0
2018-04-18 12:40:00,55.76,55.82,55.75,55.78,21833.0,55.76,55.82,55.75,55.78,21833.0
2018-04-18 12:50:00,55.78,55.85,55.77,55.81,19871.0,55.78,55.85,55.77,55.81,19871.0
2018-04-18 13:00:00,55.83,55.9,55.69,55.71,37911.0,55.83,55.9,55.69,55.71,37911.0
2018-04-18 13:10:00,55.72,55.84,55.69,55.84,18230.0,55.72,55.84,55.69,55.84,18230.0
2018-04-18 13:20:00,55.82,55.83,55.64,55.67,25192.0,55.82,55.83,55.64,55.67,25192.0
2018-04-18 13:30:00,55.66,55.68,55.6,55.63,21477.0,55.66,55.68,55.6,55.63,21477.0
2018-04-18 13:40:00,55.63,55.63,55.55,55.57,20827.0,55.63,55.63,55.55,55.57,20827.0
2018-04-18 13:50:00,55.58,55.59,55.52,55.52,16429.0,55.58,55.59,55.52,55.52,16429.0
2018-04-18 14:00:00,55.52,55.6,55.48,55.59,16210.0,55.52,55.6,55.48,55.59,16210.0
2018-04-18 14:10:00,55.59,55.66,55.59,55.62,15139.0,55.59,55.66,55.59,55.62,15139.0
2018-04-18 14:20:00,55.63,55.7,55.59,55.61,21045.0,55.63,55.7,55.59,55.61,21045.0
2018-04-18 14:30:00,55.6,55.62,55.45,55.45,27896.0,55.6,55.62,55.45,55.45,27896.0
2018-04-18 14:40:00,55.45,55.53,55.45,55.53,21824.0,55.45,55.53,55.45,55.53,21824.0
2018-04-18 14:50:00,55.53,55.63,55.52,55.56,28529.0,55.53,55.63,55.52,55.56,28529.0
2018-04-18 15:00:00,55.57,55.63,55.53,55.61,31436.0,55.57,55.63,55.53,55.61,31436.0
2018-04-18 15:10:00,55.61,55.64,55.57,55.59,34225.0,55.61,55.64,55.57,55.59,34225.0
2018-04-18 15:20:00,55.59,55.6,55.46,55.47,30643.0,55.59,55.6,55.46,55.47,30643.0
2018-04-18 15:30:00,55.47,55.48,55.42,55.42,47682.0,55.47,55.48,55.42,55.42,47682.0
2018-04-18 15:40:00,55.42,55.42,55.32,55.32,84294.0,55.42,55.42,55.32,55.32,84294.0
2018-04-18 15:50:00,55.32,55.48,55.31,55.42,248306.0,55.32,55.48,55.31,55.42,248306.0
2018-04-19 09:30:00,55.41,55.49,54.81,55.18,31126.0,55.41,55.49,54.81,55.18,31126.0
2018-04-19 09:40:00,55.21,55.24,54.82,55.13,21405.0,55.21,55.24,54.82,55.13,21405.0
2018-04-19 09:50:00,55.1,55.36,55.09,55.35,19711.0,55.1,55.36,55.09,55.35,19711.0
2018-04-19 10:00:00,55.32,55.32,55.06,55.12,28067.0,55.32,55.32,55.06,55.12,28067.0
2018-04-19 10:10:00,55.1,55.43,55.03,55.42,26489.0,55.1,55.43,55.03,55.42,26489.0
2018-04-19 10:20:00,55.42,55.43,55.15,55.16,22631.0,55.42,55.43,55.15,55.16,22631.0
2018-04-19 10:30:00,55.15,55.29,55.1,55.15,33796.0,55.15,55.29,55.1,55.15,33796.0
2018-04-19 10:40:00,55.15,55.17,55.03,55.05,14707.0,55.15,55.17,55.03,55.05,14707.0
2018-04-19 10:50:00,55.06,55.08,54.85,54.89,29627.0,55.06,55.08,54.85,54.89,29627.0
2018-04-19 11:00:00,54.9,54.91,54.67,54.74,47998.0,54.9,54.91,54.67,54.74,47998.0
2018-04-19 11:10:00,54.75,54.75,54.65,54.67,29427.0,54.75,54.75,54.65,54.67,29427.0
2018-04-19 11:20:00,54.68,54.84,54.57,54.84,39637.0,54.68,54.84,54.57,54.84,39637.0
2018-04-19 11:30:00,54.84,54.89,54.7,54.79,28174.0,54.84,54.89,54.7,54.79,28174.0
2018-04-19 11:40:00,54.78,54.78,54.64,54.69,21082.0,54.78,54.78,54.64,54.69,21082.0
2018-04-19 11:50:00,54.68,54.69,54.6,54.63,24806.0,54.68,54.69,54.6,54.63,24806.0
2018-04-19 12:00:00,54.63,54.7,54.56,54.69,47077.0,54.63,54.7,54.56,54.69,47077.0
2018-04-19 12:10:00,54.69,54.77,54.65,54.73,17482.0,54.69,54.77,54.65,54.73,17482.0
2018-04-19 12:20:00,54.74,54.83,54.65,54.81,40103.0,54.74,54.83,54.65,54.81,40103.0
2018-04-19 12:30:00,54.84,54.9,54.8,54.85,11400.0,54.84,54.9,54.8,54.85,11400.0
2018-04-19 12:40:00,54.85,54.92,54.77,54.92,14232.0,54.85,54.92,54.77,54.92,14232.0
2018-04-19 12:50:00,54.89,54.97,54.84,54.85,13511.0,54.89,54.97,54.84,54.85,13511.0
2018-04-19 13:00:00,54.84,54.84,54.72,54.73,15034.0,54.84,54.84,54.72,54.73,15034.0
2018-04-19 13:10:00,54.73,54.75,54.68,54.72,12262.0,54.73,54.75,54.68,54.72,12262.0
2018-04-19 13:20:00,54.73,54.82,54.72,54.76,9634.0,54.73,54.82,54.72,54.76,9634.0
2018-04-19 13:30:00,54.75,54.88,54.71,54.8,16683.0,54.75,54.88,54.71,54.8,16683.0
2018-04-19 13:40:00,54.79,54.8,54.73,54.75,13352.0,54.79,54.8,54.73,54.75,13352.0
2018-04-19 13:50:00,54.77,54.84,54.74,54.8,21205.0,54.77,54.84,54.74,54.8,21205.0
2018-04-19 14:00:00,54.79,54.82,54.71,54.76,20994.0,54.79,54.82,54.71,54.76,20994.0
2018-04-19 14:10:00,54.75,54.86,54.75,54.8,15751.0,54.75,54.86,54.75,54.8,15751.0
2018-04-19 14:20:00,54.8,54.89,54.72,54.89,18892.0,54.8,54.89,54.72,54.89,18892.0
2018-04-19 14:30:00,54.86,54.89,54.79,54.88,19790.0,54.86,54.89,54.79,54.88,19790.0
2018-04-19 14:40:00,54.88,55.07,54.88,54.97,29350.0,54.88,55.07,54.88,54.97,29350.0
2018-04-19 14:50:00,54.97,54.99,54.92,54.96,20912.0,54.97,54.99,54.92,54.96,20912.0
2018-04-19 15:00:00,54.94,54.99,54.9,54.97,13298.0,54.94,54.99,54.9,54.97,13298.0
2018-04-19 15:10:00,54.97,55.0,54.91,54.97,15488.0,54.97,55.0,54.91,54.97,15488.0
2018-04-19 15:20:00,54.96,55.0,54.85,54.9,21844.0,54.96,55.0,54.85,54.9,21844.0
2018-04-19 15:30:00,54.88,55.14,54.85,55.09,46564.0,54.88,55.14,54.85,55.09,46564.0
2018-04-19 15:40:00,55.08,55.12,55.0,55.01,46215.0,55.08,55.12,55.0,55.01,46215.0
2018-04-19 15:50:00,55.01,55.04,54.94,54.97,94810.0,55.01,55.04,54.94,54.97,94810.0
2018-04-20 09:30:00,54.97,55.5,54.85,55.48,78178.0,54.97,55.5,54.85,55.48,78178.0
2018-04-20 09:40:00,55.47,55.49,55.27,55.39,11294.0,55.47,55.49,55.27,55.39,11294.0
2018-04-20 09:50:00,55.4,55.61,55.38,55.53,19675.0,55.4,55.61,55.38,55.53,19675.0
2018-04-20 10:00:00,55.61,55.66,55.44,55.45,14520.0,55.61,55.66,55.44,55.45,14520.0
2018-04-20 10:10:00,55.44,55.55,55.39,55.53,11917.0,55.44,55.55,55.39,55.53,11917.0
2018-04-20 10:20:00,55.54,55.54,55.43,55.53,15825.0,55.54,55.54,55.43,55.53,15825.0
2018-04-20 10:30:00,55.54,55.6,55.49,55.49,15416.0,55.54,55.6,55.49,55.49,15416.0
2018-04-20 10:40:00,55.49,55.53,55.37,55.43,18219.0,55.49,55.53,55.37,55.43,18219.0
2018-04-20 10:50:00,55.43,55.45,55.3,55.33,16939.0,55.43,55.45,55.3,55.33,16939.0
2018-04-20 11:00:00,55.3,55.36,55.26,55.29,21502.0,55.3,55.36,55.26,55.29,21502.0
2018-04-20 11:10:00,55.26,55.32,55.2,55.31,8554.0,55.26,55.32,55.2,55.31,8554.0
2018-04-20 11:20:00,55.35,55.42,55.22,55.23,18603.0,55.35,55.42,55.22,55.23,18603.0
2018-04-20 11:30:00,55.31,55.52,55.28,55.52,5800.0,55.31,55.52,55.28,55.52,5800.0
2018-04-20 11:40:00,55.53,55.62,55.51,55.57,13484.0,55.53,55.62,55.51,55.57,13484.0
2018-04-20 11:50:00,55.57,55.61,55.53,55.58,13434.0,55.57,55.61,55.53,55.58,13434.0
2018-04-20 12:00:00,55.59,55.59,55.36,55.46,14393.0,55.59,55.59,55.36,55.46,14393.0
2018-04-20 12:10:00,55.45,55.46,55.35,55.36,14425.0,55.45,55.46,55.35,55.36,14425.0
2018-04-20 12:20:00,55.36,55.41,55.32,55.39,6007.0,55.36,55.41,55.32,55.39,6007.0
2018-04-20 12:30:00,55.38,55.38,55.15,55.25,30610.0,55.38,55.38,55.15,55.25,30610.0
2018-04-20 12:40:00,55.24,55.32,55.21,55.24,15375.0,55.24,55.32,55.21,55.24,15375.0
2018-04-20 12:50:00,55.25,55.28,55.18,55.26,35310.0,55.25,55.28,55.18,55.26,35310.0
2018-04-20 13:00:00,55.25,55.37,55.23,55.34,10750.0,55.25,55.37,55.23,55.34,10750.0
2018-04-20 13:10:00,55.37,55.53,55.37,55.51,9498.0,55.37,55.53,55.37,55.51,9498.0
2018-04-20 13:20:00,55.5,55.59,55.45,55.57,14400.0,55.5,55.59,55.45,55.57,14400.0
2018-04-20 13:30:00,55.58,55.63,55.55,55.63,13717.0,55.58,55.63,55.55,55.63,13717.0
2018-04-20 13:40:00,55.61,55.71,55.61,55.66,10148.0,55.61,55.71,55.61,55.66,10148.0
2018-04-20 13:50:00,55.67,55.73,55.64,55.67,10320.0,55.67,55.73,55.64,55.67,10320.0
2018-04-20 14:00:00,55.66,55.68,55.59,55.64,14894.0,55.66,55.68,55.59,55.64,14894.0
2018-04-20 14:10:00,55.62,55.64,55.46,55.51,19451.0,55.62,55.64,55.46,55.51,19451.0
2018-04-20 14:20:00,55.52,55.58,55.49,55.58,7905.0,55.52,55.58,55.49,55.58,7905.0
2018-04-20 14:30:00,55.56,55.62,55.51,55.52,11831.0,55.56,55.62,55.51,55.52,11831.0
2018-04-20 14:40:00,55.53,55.58,55.53,55.57,9592.0,55.53,55.58,55.53,55.57,9592.0
2018-04-20 14:50:00,55.57,55.59,55.52,55.57,10112.0,55.57,55.59,55.52,55.57,10112.0
2018-04-20 15:00:00,55.58,55.58,55.36,55.36,13912.0,55.58,55.58,55.36,55.36,13912.0
2018-04-20 15:10:00,55.34,55.42,55.33,55.33,23463.0,55.34,55.42,55.33,55.33,23463.0
2018-04-20 15:20:00,55.33,55.47,55.33,55.41,19011.0,55.33,55.47,55.33,55.41,19011.0
2018-04-20 15:30:00,55.41,55.45,55.32,55.44,74608.0,55.41,55.45,55.32,55.44,74608.0
2018-04-20 15:40:00,55.43,55.44,55.38,55.42,81064.0,55.43,55.44,55.38,55.42,81064.0
2018-04-20 15:50:00,55.43,55.68,55.42,55.65,192040.0,55.43,55.68,55.42,55.65,192040.0
2018-04-23 09:30:00,55.78,55.85,55.45,55.81,28704.0,55.78,55.85,55.45,55.81,28704.0
2018-04-23 09:40:00,55.81,55.92,55.74,55.82,31874.0,55.81,55.92,55.74,55.82,31874.0
2018-04-23 09:50:00,55.8,55.93,55.69,55.91,21780.0,55.8,55.93,55.69,55.91,21780.0
2018-04-23 10:00:00,55.9,56.32,55.9,56.32,98671.0,55.9,56.32,55.9,56.32,98671.0
2018-04-23 10:10:00,56.32,56.44,56.26,56.4,67371.0,56.32,56.44,56.26,56.4,67371.0
2018-04-23 10:20:00,56.39,56.77,56.36,56.7,86376.0,56.39,56.77,56.36,56.7,86376.0
2018-04-23 10:30:00,56.71,56.76,56.35,56.51,98436.0,56.71,56.76,56.35,56.51,98436.0
2018-04-23 10:40:00,56.5,56.64,56.47,56.6,43096.0,56.5,56.64,56.47,56.6,43096.0
2018-04-23 10:50:00,56.61,56.64,56.49,56.63,82789.0,56.61,56.64,56.49,56.63,82789.0
2018-04-23 11:00:00,56.63,56.8,56.57,56.8,54189.0,56.63,56.8,56.57,56.8,54189.0
2018-04-23 11:10:00,56.82,57.08,56.78,56.95,65159.0,56.82,57.08,56.78,56.95,65159.0
2018-04-23 11:20:00,56.95,56.99,56.81,56.96,47460.0,56.95,56.99,56.81,56.96,47460.0
2018-04-23 11:30:00,56.97,56.99,56.83,56.89,56492.0,56.97,56.99,56.83,56.89,56492.0
2018-04-23 11:40:00,56.86,56.89,56.64,56.65,29816.0,56.86,56.89,56.64,56.65,29816.0
2018-04-23 11:50:00,56.63,56.74,56.61,56.73,24639.0,56.63,56.74,56.61,56.73,24639.0
2018-04-23 12:00:00,56.73,56.74,56.62,56.67,26297.0,56.73,56.74,56.62,56.67,26297.0
2018-04-23 12:10:00,56.67,56.67,56.52,56.54,32154.0,56.67,56.67,56.52,56.54,32154.0
2018-04-23 12:20:00,56.53,56.54,56.43,56.45,19716.0,56.53,56.54,56.43,56.45,19716.0
2018-04-23 12:30:00,56.45,56.57,56.45,56.54,18162.0,56.45,56.57,56.45,56.54,18162.0
2018-04-23 12:40:00,56.55,56.64,56.53,56.55,18508.0,56.55,56.64,56.53,56.55,18508.0
2018-04-23 12:50:00,56.55,56.58,56.51,56.52,13351.0,56.55,56.58,56.51,56.52,13351.0
2018-04-23 13:00:00,56.52,56.54,56.46,56.52,12429.0,56.52,56.54,56.46,56.52,12429.0
2018-04-23 13:10:00,56.51,56.58,56.5,56.56,12334.0,56.51,56.58,56.5,56.56,12334.0
2018-04-23 13:20:00,56.57,56.63,56.55,56.58,16679.0,56.57,56.63,56.55,56.58,16679.0
2018-04-23 13:30:00,56.59,56.6,56.51,56.54,10847.0,56.59,56.6,56.51,56.54,10847.0
2018-04-23 13:40:00,56.52,56.53,56.44,56.48,15308.0,56.52,56.53,56.44,56.48,15308.0
2018-04-23 13:50:00,56.49,56.53,56.48,56.5,12853.0,56.49,56.53,56.48,56.5,12853.0
2018-04-23 14:00:00,56.5,56.51,56.3,56.34,15357.0,56.5,56.51,56.3,56.34,15357.0
2018-04-23 14:10:00,56.33,56.39,56.28,56.34,15875.0,56.33,56.39,56.28,56.34,15875.0
2018-04-23 14:20:00,56.35,56.37,56.3,56.34,12761.0,56.35,56.37,56.3,56.34,12761.0
2018-04-23 14:30:00,56.34,56.36,56.25,56.35,21045.0,56.34,56.36,56.25,56.35,21045.0
2018-04-23 14:40:00,56.36,56.41,56.34,56.39,13969.0,56.36,56.41,56.34,56.39,13969.0
2018-04-23 14:50:00,56.4,56.41,56.26,56.34,28088.0,56.4,56.41,56.26,56.34,28088.0
2018-04-23 15:00:00,56.34,56.42,56.3,56.38,36319.0,56.34,56.42,56.3,56.38,36319.0
2018-04-23 15:10:00,56.36,56.46,56.34,56.42,32193.0,56.36,56.46,56.34,56.42,32193.0
2018-04-23 15:20:00,56.42,56.47,56.4,56.45,30010.0,56.42,56.47,56.4,56.45,30010.0
2018-04-23 15:30:00,56.46,56.61,56.45,56.61,73368.0,56.46,56.61,56.45,56.61,73368.0
2018-04-23 15:40:00,56.61,56.75,56.6,56.73,112114.0,56.61,56.75,56.6,56.73,112114.0
2018-04-23 15:50:00,56.73,56.9,56.73,56.76,256794.0,56.73,56.9,56.73,56.76,256794.0
2018-04-24 09:30:00,57.18,57.37,56.83,57.01,37801.0,57.18,57.37,56.83,57.01,37801.0
2018-04-24 09:40:00,56.95,57.07,56.75,56.94,27338.0,56.95,57.07,56.75,56.94,27338.0
2018-04-24 09:50:00,56.88,56.88,56.54,56.74,42091.0,56.88,56.88,56.54,56.74,42091.0
2018-04-24 10:00:00,56.75,56.9,56.75,56.8,25343.0,56.75,56.9,56.75,56.8,25343.0
2018-04-24 10:10:00,56.8,56.81,56.42,56.42,43034.0,56.8,56.81,56.42,56.42,43034.0
2018-04-24 10:20:00,56.43,56.52,56.28,56.46,19174.0,56.43,56.52,56.28,56.46,19174.0
2018-04-24 10:30:00,56.46,56.5,56.34,56.49,24352.0,56.46,56.5,56.34,56.49,24352.0
2018-04-24 10:40:00,56.47,56.67,56.45,56.65,25963.0,56.47,56.67,56.45,56.65,25963.0
2018-04-24 10:50:00,56.67,56.75,56.63,56.69,16714.0,56.67,56.75,56.63,56.69,16714.0
2018-04-24 11:00:00,56.66,56.74,56.59,56.59,29229.0,56.66,56.74,56.59,56.59,29229.0
2018-04-24 11:10:00,56.6,56.69,56.58,56.66,31270.0,56.6,56.69,56.58,56.66,31270.0
2018-04-24 11:20:00,56.67,56.89,56.67,56.87,25958.0,56.67,56.89,56.67,56.87,25958.0
2018-04-24 11:30:00,56.88,56.9,56.76,56.82,18814.0,56.88,56.9,56.76,56.82,18814.0
2018-04-24 11:40:00,56.83,56.89,56.67,56.68,22498.0,56.83,56.89,56.67,56.68,22498.0
2018-04-24 11:50:00,56.69,56.75,56.57,56.57,22819.0,56.69,56.75,56.57,56.57,22819.0
2018-04-24 12:00:00,56.55,56.65,56.52,56.52,20074.0,56.55,56.65,56.52,56.52,20074.0
2018-04-24 12:10:00,56.53,56.58,56.4,56.42,17926.0,56.53,56.58,56.4,56.42,17926.0
2018-04-24 12:20:00,56.42,56.53,56.37,56.42,17963.0,56.42,56.53,56.37,56.42,17963.0
2018-04-24 12:30:00,56.41,56.42,56.24,56.31,13956.0,56.41,56.42,56.24,56.31,13956.0
2018-04-24 12:40:00,56.31,56.43,56.26,56.42,18717.0,56.31,56.43,56.26,56.42,18717.0
2018-04-24 12:50:00,56.45,56.49,56.29,56.29,20351.0,56.45,56.49,56.29,56.29,20351.0
2018-04-24 13:00:00,56.3,56.33,56.24,56.33,21564.0,56.3,56.33,56.24,56.33,21564.0
2018-04-24 13:10:00,56.33,56.4,56.29,56.3,14091.0,56.33,56.4,56.29,56.3,14091.0
2018-04-24 13:20:00,56.3,56.33,56.21,56.25,13956.0,56.3,56.33,56.21,56.25,13956.0
2018-04-24 13:30:00,56.27,56.29,56.09,56.1,16930.0,56.27,56.29,56.09,56.1,16930.0
2018-04-24 13:40:00,56.11,56.16,56.06,56.13,18446.0,56.11,56.16,56.06,56.13,18446.0
2018-04-24 13:50:00,56.11,56.11,55.92,55.99,21931.0,56.11,56.11,55.92,55.99,21931.0
2018-04-24 14:00:00,55.97,55.99,55.77,55.89,27242.0,55.97,55.99,55.77,55.89,27242.0
2018-04-24 14:10:00,55.9,56.1,55.9,55.96,27415.0,55.9,56.1,55.9,55.96,27415.0
2018-04-24 14:20:00,55.96,56.16,55.94,55.97,20705.0,55.96,56.16,55.94,55.97,20705.0
2018-04-24 14:30:00,55.96,56.04,55.81,55.84,28726.0,55.96,56.04,55.81,55.84,28726.0
2018-04-24 14:40:00,55.85,56.06,55.85,56.01,29792.0,55.85,56.06,55.85,56.01,29792.0
2018-04-24 14:50:00,56.04,56.11,55.91,55.97,73711.0,56.04,56.11,55.91,55.97,73711.0
2018-04-24 15:00:00,55.97,56.21,55.97,56.15,28871.0,55.97,56.21,55.97,56.15,28871.0
2018-04-24 15:10:00,56.14,56.31,56.08,56.13,26536.0,56.14,56.31,56.08,56.13,26536.0
2018-04-24 15:20:00,56.13,56.29,56.13,56.15,26079.0,56.13,56.29,56.13,56.15,26079.0
2018-04-24 15:30:00,56.14,56.14,55.98,56.01,57539.0,56.14,56.14,55.98,56.01,57539.0
2018-04-24 15:40:00,56.01,56.17,55.89,56.1,76589.0,56.01,56.17,55.89,56.1,76589.0
2018-04-24 15:50:00,56.1,56.17,56.05,56.12,133732.0,56.1,56.17,56.05,56.12,133732.0
2018-04-25 09:30:00,56.17,56.17,55.61,55.77,19281.0,56.17,56.17,55.61,55.77,19281.0
2018-04-25 09:40:00,55.73,55.83,55.46,55.73,15578.0,55.73,55.83,55.46,55.73,15578.0
2018-04-25 09:50:00,55.69,55.88,55.6,55.65,10389.0,55.69,55.88,55.6,55.65,10389.0
2018-04-25 10:00:00,55.65,55.7,55.51,55.63,20198.0,55.65,55.7,55.51,55.63,20198.0
2018-04-25 10:10:00,55.62,55.69,55.55,55.64,18800.0,55.62,55.69,55.55,55.64,18800.0
2018-04-25 10:20:00,55.61,55.95,55.59,55.94,14770.0,55.61,55.95,55.59,55.94,14770.0
2018-04-25 10:30:00,55.95,56.02,55.88,55.97,14900.0,55.95,56.02,55.88,55.97,14900.0
2018-04-25 10:40:00,55.96,56.06,55.91,56.05,11364.0,55.96,56.06,55.91,56.05,11364.0
2018-04-25 10:50:00,56.03,56.04,55.87,55.92,17300.0,56.03,56.04,55.87,55.92,17300.0
2018-04-25 11:00:00,55.87,56.0,55.73,55.95,36282.0,55.87,56.0,55.73,55.95,36282.0
2018-04-25 11:10:00,55.96,56.11,55.89,55.9,36505.0,55.96,56.11,55.89,55.9,36505.0
2018-04-25 11:20:00,55.92,56.4,55.91,56.33,24051.0,55.92,56.4,55.91,56.33,24051.0
2018-04-25 11:30:00,56.35,56.35,56.09,56.16,24436.0,56.35,56.35,56.09,56.16,24436.0
2018-04-25 11:40:00,56.17,56.28,56.09,56.09,17382.0,56.17,56.28,56.09,56.09,17382.0
2018-04-25 11:50:00,56.07,56.13,55.98,55.98,9352.0,56.07,56.13,55.98,55.98,9352.0
2018-04-25 12:00:00,55.96,56.0,55.91,55.98,10916.0,55.96,56.0,55.91,55.98,10916.0
2018-04-25 12:10:00,55.98,56.04,55.95,56.03,9788.0,55.98,56.04,55.95,56.03,9788.0
2018-04-25 12:20:00,56.03,56.15,56.01,56.05,19703.0,56.03,56.15,56.01,56.05,19703.0
2018-04-25 12:30:00,56.07,56.15,56.06,56.14,28595.0,56.07,56.15,56.06,56.14,28595.0
2018-04-25 12:40:00,56.14,56.2,56.1,56.13,9900.0,56.14,56.2,56.1,56.13,9900.0
2018-04-25 12:50:00,56.14,56.16,56.08,56.11,5700.0,56.14,56.16,56.08,56.11,5700.0
2018-04-25 13:00:00,56.13,56.2,56.11,56.18,6892.0,56.13,56.2,56.11,56.18,6892.0
2018-04-25 13:10:00,56.17,56.2,56.1,56.1,9415.0,56.17,56.2,56.1,56.1,9415.0
2018-04-25 13:20:00,56.09,56.15,56.05,56.15,8500.0,56.09,56.15,56.05,56.15,8500.0
2018-04-25 13:30:00,56.15,56.27,56.11,56.18,14387.0,56.15,56.27,56.11,56.18,14387.0
2018-04-25 13:40:00,56.19,56.24,56.13,56.16,8244.0,56.19,56.24,56.13,56.16,8244.0
2018-04-25 13:50:00,56.15,56.2,56.15,56.19,11626.0,56.15,56.2,56.15,56.19,11626.0
2018-04-25 14:00:00,56.19,56.2,56.13,56.15,9800.0,56.19,56.2,56.13,56.15,9800.0
2018-04-25 14:10:00,56.14,56.21,56.12,56.21,11399.0,56.14,56.21,56.12,56.21,11399.0
2018-04-25 14:20:00,56.21,56.28,56.19,56.23,12019.0,56.21,56.28,56.19,56.23,12019.0
2018-04-25 14:30:00,56.22,56.3,56.19,56.29,13224.0,56.22,56.3,56.19,56.29,13224.0
2018-04-25 14:40:00,56.29,56.38,56.26,56.37,18312.0,56.29,56.38,56.26,56.37,18312.0
2018-04-25 14:50:00,56.4,56.42,56.34,56.42,16425.0,56.4,56.42,56.34,56.42,16425.0
2018-04-25 15:00:00,56.43,56.5,56.42,56.49,14650.0,56.43,56.5,56.42,56.49,14650.0
2018-04-25 15:10:00,56.49,56.61,56.49,56.51,15309.0,56.49,56.61,56.49,56.51,15309.0
2018-04-25 15:20:00,56.5,56.55,56.45,56.48,23781.0,56.5,56.55,56.45,56.48,23781.0
2018-04-25 15:30:00,56.48,56.5,56.39,56.41,59699.0,56.48,56.5,56.39,56.41,59699.0
2018-04-25 15:40:00,56.4,56.42,56.21,56.23,71582.0,56.4,56.42,56.21,56.23,71582.0
2018-04-25 15:50:00,56.22,56.37,56.17,56.37,164815.0,56.22,56.37,56.17,56.37,164815.0
2018-04-26 09:30:00,57.0,57.15,56.34,56.45,73888.0,57.0,57.15,56.34,56.45,73888.0
2018-04-26 09:40:00,56.41,56.57,55.51,55.65,49102.0,56.41,56.57,55.51,55.65,49102.0
2018-04-26 09:50:00,55.64,55.76,55.49,55.64,22775.0,55.64,55.76,55.49,55.64,22775.0
2018-04-26 10:00:00,55.66,55.75,55.58,55.69,40277.0,55.66,55.75,55.58,55.69,40277.0
2018-04-26 10:10:00,55.7,55.83,55.56,55.58,41815.0,55.7,55.83,55.56,55.58,41815.0
2018-04-26 10:20:00,55.58,55.72,55.46,55.72,240764.0,55.58,55.72,55.46,55.72,240764.0
2018-04-26 10:30:00,55.72,55.81,55.45,55.54,37407.0,55.72,55.81,55.45,55.54,37407.0
2018-04-26 10:40:00,55.54,55.54,55.37,55.39,58066.0,55.54,55.54,55.37,55.39,58066.0
2018-04-26 10:50:00,55.41,55.64,55.34,55.62,50224.0,55.41,55.64,55.34,55.62,50224.0
2018-04-26 11:00:00,55.62,55.73,55.53,55.67,206020.0,55.62,55.73,55.53,55.67,206020.0
2018-04-26 11:10:00,55.67,55.7,55.6,55.69,41535.0,55.67,55.7,55.6,55.69,41535.0
2018-04-26 11:20:00,55.69,55.72,55.53,55.54,38377.0,55.69,55.72,55.53,55.54,38377.0
2018-04-26 11:30:00,55.53,55.53,55.18,55.23,87799.0,55.53,55.53,55.18,55.23,87799.0
2018-04-26 11:40:00,55.29,55.29,54.82,54.83,29027.0,55.29,55.29,54.82,54.83,29027.0
2018-04-26 11:50:00,54.8,54.87,54.74,54.83,33409.0,54.8,54.87,54.74,54.83,33409.0
2018-04-26 12:00:00,54.86,55.15,54.85,55.12,22197.0,54.86,55.15,54.85,55.12,22197.0
2018-04-26 12:10:00,55.12,55.13,54.98,55.06,25250.0,55.12,55.13,54.98,55.06,25250.0
2018-04-26 12:20:00,55.06,55.16,55.01,55.02,20937.0,55.06,55.16,55.01,55.02,20937.0
2018-04-26 12:30:00,55.02,55.03,54.93,54.99,17002.0,55.02,55.03,54.93,54.99,17002.0
2018-04-26 12:40:00,54.98,54.99,54.88,54.96,14859.0,54.98,54.99,54.88,54.96,14859.0
2018-04-26 12:50:00,54.97,55.04,54.95,54.96,8300.0,54.97,55.04,54.95,54.96,8300.0
2018-04-26 13:00:00,54.97,54.98,54.89,54.96,26840.0,54.97,54.98,54.89,54.96,26840.0
2018-04-26 13:10:00,54.96,55.12,54.95,55.06,12648.0,54.96,55.12,54.95,55.06,12648.0
2018-04-26 13:20:00,55.05,55.13,54.98,54.99,12820.0,55.05,55.13,54.98,54.99,12820.0
2018-04-26 13:30:00,55.01,55.06,54.98,55.0,20472.0,55.01,55.06,54.98,55.0,20472.0
2018-04-26 13:40:00,55.0,55.08,54.99,55.08,19908.0,55.0,55.08,54.99,55.08,19908.0
2018-04-26 13:50:00,55.09,55.19,55.05,55.19,18812.0,55.09,55.19,55.05,55.19,18812.0
2018-04-26 14:00:00,55.17,55.28,55.16,55.26,42838.0,55.17,55.28,55.16,55.26,42838.0
2018-04-26 14:10:00,55.26,55.36,55.24,55.29,30487.0,55.26,55.36,55.24,55.29,30487.0
2018-04-26 14:20:00,55.3,55.34,55.18,55.24,37648.0,55.3,55.34,55.18,55.24,37648.0
2018-04-26 14:30:00,55.24,55.33,55.23,55.28,28321.0,55.24,55.33,55.23,55.28,28321.0
2018-04-26 14:40:00,55.28,55.42,55.24,55.36,32343.0,55.28,55.42,55.24,55.36,32343.0
2018-04-26 14:50:00,55.35,55.4,55.28,55.31,31325.0,55.35,55.4,55.28,55.31,31325.0
2018-04-26 15:00:00,55.31,55.4,55.3,55.31,42323.0,55.31,55.4,55.3,55.31,42323.0
2018-04-26 15:10:00,55.31,55.34,55.27,55.27,31836.0,55.31,55.34,55.27,55.27,31836.0
2018-04-26 15:20:00,55.27,55.28,55.1,55.1,38168.0,55.27,55.28,55.1,55.1,38168.0
2018-04-26 15:30:00,55.11,55.14,55.03,55.05,70866.0,55.11,55.14,55.03,55.05,70866.0
2018-04-26 15:40:00,55.05,55.09,54.99,55.0,73973.0,55.05,55.09,54.99,55.0,73973.0
2018-04-26 15:50:00,55.0,55.07,54.94,55.06,165916.0,55.0,55.07,54.94,55.06,165916.0
2018-04-27 09:30:00,55.05,55.77,55.05,55.59,37998.0,55.05,55.77,55.05,55.59,37998.0
2018-04-27 09:40:00,55.63,55.85,55.55,55.79,117706.0,55.63,55.85,55.55,55.79,117706.0
2018-04-27 09:50:00,55.81,55.81,55.63,55.71,22319.0,55.81,55.81,55.63,55.71,22319.0
2018-04-27 10:00:00,55.69,55.73,55.56,55.56,12465.0,55.69,55.73,55.56,55.56,12465.0
2018-04-27 10:10:00,55.56,55.76,55.52,55.66,11119.0,55.56,55.76,55.52,55.66,11119.0
2018-04-27 10:20:00,55.63,55.63,55.26,55.28,30695.0,55.63,55.63,55.26,55.28,30695.0
2018-04-27 10:30:00,55.28,55.28,55.09,55.09,23511.0,55.28,55.28,55.09,55.09,23511.0
2018-04-27 10:40:00,55.09,55.11,54.99,55.02,33235.0,55.09,55.11,54.99,55.02,33235.0
2018-04-27 10:50:00,55.0,55.1,54.79,54.85,75752.0,55.0,55.1,54.79,54.85,75752.0
2018-04-27 11:00:00,54.85,55.01,54.84,54.84,32027.0,54.85,55.01,54.84,54.84,32027.0
2018-04-27 11:10:00,54.85,54.94,54.8,54.9,46416.0,54.85,54.94,54.8,54.9,46416.0
2018-04-27 11:20:00,54.91,55.16,54.84,55.16,47334.0,54.91,55.16,54.84,55.16,47334.0
2018-04-27 11:30:00,55.15,55.18,55.04,55.06,9400.0,55.15,55.18,55.04,55.06,9400.0
2018-04-27 11:40:00,55.06,55.07,54.87,54.92,13266.0,55.06,55.07,54.87,54.92,13266.0
2018-04-27 11:50:00,54.91,54.91,54.73,54.87,24917.0,54.91,54.91,54.73,54.87,24917.0
2018-04-27 12:00:00,54.89,55.04,54.89,54.99,8234.0,54.89,55.04,54.89,54.99,8234.0
2018-04-27 12:10:00,54.99,55.02,54.94,55.02,7030.0,54.99,55.02,54.94,55.02,7030.0
2018-04-27 12:20:00,55.03,55.03,54.86,54.99,23056.0,55.03,55.03,54.86,54.99,23056.0
2018-04-27 12:30:00,54.98,55.05,54.87,54.88,13089.0,54.98,55.05,54.87,54.88,13089.0
2018-04-27 12:40:00,54.87,54.9,54.81,54.81,27934.0,54.87,54.9,54.81,54.81,27934.0
2018-04-27 12:50:00,54.81,54.94,54.8,54.93,13218.0,54.81,54.94,54.8,54.93,13218.0
2018-04-27 13:00:00,54.96,54.96,54.89,54.91,18619.0,54.96,54.96,54.89,54.91,18619.0
2018-04-27 13:10:00,54.9,54.9,54.75,54.77,15149.0,54.9,54.9,54.75,54.77,15149.0
2018-04-27 13:20:00,54.75,54.76,54.66,54.66,10545.0,54.75,54.76,54.66,54.66,10545.0
2018-04-27 13:30:00,54.66,54.7,54.61,54.66,17011.0,54.66,54.7,54.61,54.66,17011.0
2018-04-27 13:40:00,54.68,54.68,54.58,54.6,24882.0,54.68,54.68,54.58,54.6,24882.0
2018-04-27 13:50:00,54.6,54.62,54.55,54.56,24452.0,54.6,54.62,54.55,54.56,24452.0
2018-04-27 14:00:00,54.57,54.6,54.52,54.59,32352.0,54.57,54.6,54.52,54.59,32352.0
2018-04-27 14:10:00,54.59,54.89,54.59,54.87,21836.0,54.59,54.89,54.59,54.87,21836.0
2018-04-27 14:20:00,54.88,54.9,54.77,54.81,13318.0,54.88,54.9,54.77,54.81,13318.0
2018-04-27 14:30:00,54.8,54.9,54.79,54.88,9435.0,54.8,54.9,54.79,54.88,9435.0
2018-04-27 14:40:00,54.89,54.91,54.82,54.88,14054.0,54.89,54.91,54.82,54.88,14054.0
2018-04-27 14:50:00,54.86,54.88,54.8,54.85,12218.0,54.86,54.88,54.8,54.85,12218.0
2018-04-27 15:00:00,54.84,54.97,54.83,54.9,21025.0,54.84,54.97,54.83,54.9,21025.0
2018-04-27 15:10:00,54.89,54.91,54.8,54.81,15945.0,54.89,54.91,54.8,54.81,15945.0
2018-04-27 15:20:00,54.81,54.85,54.74,54.8,21282.0,54.81,54.85,54.74,54.8,21282.0
2018-04-27 15:30:00,54.81,54.9,54.79,54.9,34172.0,54.81,54.9,54.79,54.9,34172.0
2018-04-27 15:40:00,54.9,54.91,54.81,54.9,53842.0,54.9,54.91,54.81,54.9,53842.0
2018-04-27 15:50:00,54.91,54.92,54.73,54.75,266000.0,54.91,54.92,54.73,54.75,266000.0
2018-04-30 09:30:00,54.96,55.03,54.66,54.8,24513.0,54.96,55.03,54.66,54.8,24513.0
2018-04-30 09:40:00,54.78,54.85,54.49,54.54,20892.0,54.78,54.85,54.49,54.54,20892.0
2018-04-30 09:50:00,54.57,54.65,54.49,54.49,18520.0,54.57,54.65,54.49,54.49,18520.0
2018-04-30 10:00:00,54.48,54.7,54.48,54.68,20313.0,54.48,54.7,54.48,54.68,20313.0
2018-04-30 10:10:00,54.69,54.77,54.58,54.6,27548.0,54.69,54.77,54.58,54.6,27548.0
2018-04-30 10:20:00,54.59,54.61,54.4,54.46,45514.0,54.59,54.61,54.4,54.46,45514.0
2018-04-30 10:30:00,54.49,54.51,54.39,54.45,22350.0,54.49,54.51,54.39,54.45,22350.0
2018-04-30 10:40:00,54.46,54.5,54.27,54.3,47377.0,54.46,54.5,54.27,54.3,47377.0
2018-04-30 10:50:00,54.3,54.38,54.25,54.29,38306.0,54.3,54.38,54.25,54.29,38306.0
2018-04-30 11:00:00,54.31,54.45,54.3,54.45,24339.0,54.31,54.45,54.3,54.45,24339.0
2018-04-30 11:10:00,54.46,54.49,54.3,54.42,44789.0,54.46,54.49,54.3,54.42,44789.0
2018-04-30 11:20:00,54.41,54.53,54.36,54.4,43864.0,54.41,54.53,54.36,54.4,43864.0
2018-04-30 11:30:00,54.4,54.52,54.37,54.44,165341.0,54.4,54.52,54.37,54.44,165341.0
2018-04-30 11:40:00,54.43,54.43,54.16,54.18,19315.0,54.43,54.43,54.16,54.18,19315.0
2018-04-30 11:50:00,54.17,54.2,54.12,54.16,17849.0,54.17,54.2,54.12,54.16,17849.0
2018-04-30 12:00:00,54.14,54.17,53.96,53.96,20790.0,54.14,54.17,53.96,53.96,20790.0
2018-04-30 12:10:00,53.98,54.0,53.86,53.86,18663.0,53.98,54.0,53.86,53.86,18663.0
2018-04-30 12:20:00,53.87,53.89,53.74,53.77,42139.0,53.87,53.89,53.74,53.77,42139.0
2018-04-30 12:30:00,53.78,54.03,53.78,53.92,32504.0,53.78,54.03,53.78,53.92,32504.0
2018-04-30 12:40:00,53.93,54.0,53.87,53.95,18110.0,53.93,54.0,53.87,53.95,18110.0
2018-04-30 12:50:00,53.96,53.98,53.84,53.84,15147.0,53.96,53.98,53.84,53.84,15147.0
2018-04-30 13:00:00,53.84,53.93,53.79,53.79,57975.0,53.84,53.93,53.79,53.79,57975.0
2018-04-30 13:10:00,53.78,53.79,53.45,53.55,62621.0,53.78,53.79,53.45,53.55,62621.0
2018-04-30 13:20:00,53.55,53.66,53.5,53.56,37361.0,53.55,53.66,53.5,53.56,37361.0
2018-04-30 13:30:00,53.57,53.64,53.53,53.62,39939.0,53.57,53.64,53.53,53.62,39939.0
2018-04-30 13:40:00,53.61,53.71,53.6,53.6,23119.0,53.61,53.71,53.6,53.6,23119.0
2018-04-30 13:50:00,53.6,53.66,53.55,53.55,54077.0,53.6,53.66,53.55,53.55,54077.0
2018-04-30 14:00:00,53.55,53.66,53.37,53.4,73569.0,53.55,53.66,53.37,53.4,73569.0
2018-04-30 14:10:00,53.39,53.45,53.33,53.39,58994.0,53.39,53.45,53.33,53.39,58994.0
2018-04-30 14:20:00,53.39,53.55,53.39,53.52,32431.0,53.39,53.55,53.39,53.52,32431.0
2018-04-30 14:30:00,53.51,53.66,53.49,53.57,34266.0,53.51,53.66,53.49,53.57,34266.0
2018-04-30 14:40:00,53.56,53.6,53.45,53.5,33225.0,53.56,53.6,53.45,53.5,33225.0
2018-04-30 14:50:00,53.5,53.52,53.35,53.39,41734.0,53.5,53.52,53.35,53.39,41734.0
2018-04-30 15:00:00,53.37,53.51,53.34,53.48,51128.0,53.37,53.51,53.34,53.48,51128.0
2018-04-30 15:10:00,53.47,53.54,53.45,53.52,32503.0,53.47,53.54,53.45,53.52,32503.0
2018-04-30 15:20:00,53.52,53.52,53.33,53.37,44240.0,53.52,53.52,53.33,53.37,44240.0
2018-04-30 15:30:00,53.37,53.54,53.36,53.54,68451.0,53.37,53.54,53.36,53.54,68451.0
2018-04-30 15:40:00,53.54,53.61,53.49,53.58,110953.0,53.54,53.61,53.49,53.58,110953.0
2018-04-30 15:50:00,53.57,53.57,53.47,53.47,194751.0,53.57,53.57,53.47,53.47,194751.0
2018-05-01 09:30:00,53.24,53.49,53.01,53.13,35419.0,53.24,53.49,53.01,53.13,35419.0
2018-05-01 09:40:00,53.14,53.37,53.14,53.33,33862.0,53.14,53.37,53.14,53.33,33862.0
2018-05-01 09:50:00,53.36,53.68,53.34,53.51,22800.0,53.36,53.68,53.34,53.51,22800.0
2018-05-01 10:00:00,53.5,53.6,53.42,53.59,16361.0,53.5,53.6,53.42,53.59,16361.0
2018-05-01 10:10:00,53.56,53.62,53.42,53.42,49752.0,53.56,53.62,53.42,53.42,49752.0
2018-05-01 10:20:00,53.39,53.52,53.29,53.3,23810.0,53.39,53.52,53.29,53.3,23810.0
2018-05-01 10:30:00,53.31,53.36,53.09,53.09,23360.0,53.31,53.36,53.09,53.09,23360.0
2018-05-01 10:40:00,53.08,53.28,53.04,53.18,26458.0,53.08,53.28,53.04,53.18,26458.0
2018-05-01 10:50:00,53.16,53.18,52.95,52.96,30921.0,53.16,53.18,52.95,52.96,30921.0
2018-05-01 11:00:00,52.96,52.96,52.79,52.86,45735.0,52.96,52.96,52.79,52.86,45735.0
2018-05-01 11:10:00,52.87,53.09,52.8,53.01,30741.0,52.87,53.09,52.8,53.01,30741.0
2018-05-01 11:20:00,53.01,53.17,52.98,52.98,17198.0,53.01,53.17,52.98,52.98,17198.0
2018-05-01 11:30:00,53.02,53.15,53.01,53.08,21129.0,53.02,53.15,53.01,53.08,21129.0
2018-05-01 11:40:00,53.08,53.18,53.0,53.17,21754.0,53.08,53.18,53.0,53.17,21754.0
2018-05-01 11:50:00,53.18,53.22,52.91,52.92,22683.0,53.18,53.22,52.91,52.92,22683.0
2018-05-01 12:00:00,52.94,53.16,52.94,53.16,22724.0,52.94,53.16,52.94,53.16,22724.0
2018-05-01 12:10:00,53.14,53.3,53.1,53.28,33273.0,53.14,53.3,53.1,53.28,33273.0
2018-05-01 12:20:00,53.26,53.29,53.16,53.27,20796.0,53.26,53.29,53.16,53.27,20796.0
2018-05-01 12:30:00,53.27,53.28,53.13,53.2,53509.0,53.27,53.28,53.13,53.2,53509.0
2018-05-01 12:40:00,53.19,53.22,53.13,53.14,17946.0,53.19,53.22,53.13,53.14,17946.0
2018-05-01 12:50:00,53.15,53.22,53.14,53.18,14272.0,53.15,53.22,53.14,53.18,14272.0
2018-05-01 13:00:00,53.16,53.16,52.95,53.01,12552.0,53.16,53.16,52.95,53.01,12552.0
2018-05-01 13:10:00,53.03,53.03,52.92,52.97,17126.0,53.03,53.03,52.92,52.97,17126.0
2018-05-01 13:20:00,52.98,53.17,52.95,53.06,81581.0,52.98,53.17,52.95,53.06,81581.0
2018-05-01 13:30:00,53.07,53.14,53.0,53.05,35284.0,53.07,53.14,53.0,53.05,35284.0
2018-05-01 13:40:00,53.04,53.26,53.03,53.2,84163.0,53.04,53.26,53.03,53.2,84163.0
2018-05-01 13:50:00,53.2,53.53,53.19,53.53,50399.0,53.2,53.53,53.19,53.53,50399.0
2018-05-01 14:00:00,53.51,53.57,53.31,53.36,40750.0,53.51,53.57,53.31,53.36,40750.0
2018-05-01 14:10:00,53.37,53.57,53.37,53.46,24924.0,53.37,53.57,53.37,53.46,24924.0
2018-05-01 14:20:00,53.48,53.68,53.4,53.6,76507.0,53.48,53.68,53.4,53.6,76507.0
2018-05-01 14:30:00,53.6,53.69,53.55,53.59,19720.0,53.6,53.69,53.55,53.59,19720.0
2018-05-01 14:40:00,53.59,53.86,53.57,53.76,25869.0,53.59,53.86,53.57,53.76,25869.0
2018-05-01 14:50:00,53.74,53.76,53.48,53.54,43906.0,53.74,53.76,53.48,53.54,43906.0
2018-05-01 15:00:00,53.55,53.66,53.52,53.64,40139.0,53.55,53.66,53.52,53.64,40139.0
2018-05-01 15:10:00,53.63,53.63,53.55,53.56,25094.0,53.63,53.63,53.55,53.56,25094.0
2018-05-01 15:20:00,53.55,53.62,53.47,53.56,33638.0,53.55,53.62,53.47,53.56,33638.0
2018-05-01 15:30:00,53.56,53.58,53.51,53.58,50472.0,53.56,53.58,53.51,53.58,50472.0
2018-05-01 15:40:00,53.58,53.87,53.57,53.8,146474.0,53.58,53.87,53.57,53.8,146474.0
2018-05-01 15:50:00,53.81,53.89,53.65,53.85,177044.0,53.81,53.89,53.65,53.85,177044.0
2018-05-02 09:30:00,54.93,55.78,53.32,53.42,134747.0,54.93,55.78,53.32,53.42,134747.0
2018-05-02 09:40:00,53.36,54.1,53.32,53.55,60794.0,53.36,54.1,53.32,53.55,60794.0
2018-05-02 09:50:00,53.62,54.07,53.43,53.43,21062.0,53.62,54.07,53.43,53.43,21062.0
2018-05-02 10:00:00,53.41,53.64,52.98,53.0,119445.0,53.41,53.64,52.98,53.0,119445.0
2018-05-02 10:10:00,52.97,53.39,52.66,53.16,72436.0,52.97,53.39,52.66,53.16,72436.0
2018-05-02 10:20:00,53.2,53.38,53.14,53.31,89593.0,53.2,53.38,53.14,53.31,89593.0
2018-05-02 10:30:00,53.31,53.74,53.31,53.38,44480.0,53.31,53.74,53.31,53.38,44480.0
2018-05-02 10:40:00,53.36,53.37,53.14,53.22,24499.0,53.36,53.37,53.14,53.22,24499.0
2018-05-02 10:50:00,53.23,53.71,53.17,53.66,135718.0,53.23,53.71,53.17,53.66,135718.0
2018-05-02 11:00:00,53.63,53.7,53.5,53.51,71628.0,53.63,53.7,53.5,53.51,71628.0
2018-05-02 11:10:00,53.52,53.94,53.48,53.78,65070.0,53.52,53.94,53.48,53.78,65070.0
2018-05-02 11:20:00,53.77,53.95,53.66,53.83,44249.0,53.77,53.95,53.66,53.83,44249.0
2018-05-02 11:30:00,53.84,53.91,53.73,53.81,35830.0,53.84,53.91,53.73,53.81,35830.0
2018-05-02 11:40:00,53.8,53.8,53.42,53.46,42910.0,53.8,53.8,53.42,53.46,42910.0
2018-05-02 11:50:00,53.46,53.61,53.42,53.61,45783.0,53.46,53.61,53.42,53.61,45783.0
2018-05-02 12:00:00,53.61,53.64,53.31,53.43,92672.0,53.61,53.64,53.31,53.43,92672.0
2018-05-02 12:10:00,53.4,53.43,53.33,53.38,16001.0,53.4,53.43,53.33,53.38,16001.0
2018-05-02 12:20:00,53.37,53.42,53.31,53.31,17287.0,53.37,53.42,53.31,53.31,17287.0
2018-05-02 12:30:00,53.3,53.34,53.22,53.24,23803.0,53.3,53.34,53.22,53.24,23803.0
2018-05-02 12:40:00,53.24,53.29,53.14,53.18,54837.0,53.24,53.29,53.14,53.18,54837.0
2018-05-02 12:50:00,53.15,53.32,53.13,53.27,31744.0,53.15,53.32,53.13,53.27,31744.0
2018-05-02 13:00:00,53.26,53.42,53.18,53.35,53339.0,53.26,53.42,53.18,53.35,53339.0
2018-05-02 13:10:00,53.34,53.54,53.33,53.43,51571.0,53.34,53.54,53.33,53.43,51571.0
2018-05-02 13:20:00,53.43,53.48,53.29,53.3,19347.0,53.43,53.48,53.29,53.3,19347.0
2018-05-02 13:30:00,53.31,53.43,53.31,53.31,27169.0,53.31,53.43,53.31,53.31,27169.0
2018-05-02 13:40:00,53.29,53.31,53.13,53.29,24750.0,53.29,53.31,53.13,53.29,24750.0
2018-05-02 13:50:00,53.27,53.29,53.12,53.21,35885.0,53.27,53.29,53.12,53.21,35885.0
2018-05-02 14:00:00,53.21,53.41,53.19,53.38,36143.0,53.21,53.41,53.19,53.38,36143.0
2018-05-02 14:10:00,53.34,53.36,53.14,53.22,31919.0,53.34,53.36,53.14,53.22,31919.0
2018-05-02 14:20:00,53.23,53.29,53.09,53.11,40660.0,53.23,53.29,53.09,53.11,40660.0
2018-05-02 14:30:00,53.12,53.14,52.81,52.92,125228.0,53.12,53.14,52.81,52.92,125228.0
2018-05-02 14:40:00,52.91,52.96,52.79,52.8,55309.0,52.91,52.96,52.79,52.8,55309.0
2018-05-02 14:50:00,52.8,52.89,52.61,52.66,58190.0,52.8,52.89,52.61,52.66,58190.0
2018-05-02 15:00:00,52.69,52.74,52.51,52.51,65786.0,52.69,52.74,52.51,52.51,65786.0
2018-05-02 15:10:00,52.52,52.52,52.15,52.19,88649.0,52.52,52.52,52.15,52.19,88649.0
2018-05-02 15:20:00,52.17,52.27,51.81,52.19,104791.0,52.17,52.27,51.81,52.19,104791.0
2018-05-02 15:30:00,52.17,52.2,51.96,51.99,81846.0,52.17,52.2,51.96,51.99,81846.0
2018-05-02 15:40:00,52.0,52.01,51.89,51.89,92481.0,52.0,52.01,51.89,51.89,92481.0
2018-05-02 15:50:00,51.89,52.05,51.71,52.03,245466.0,51.89,52.05,51.71,52.03,245466.0
2018-05-03 09:30:00,52.11,52.11,51.3,51.82,42682.0,52.11,52.11,51.3,51.82,42682.0
2018-05-03 09:40:00,51.87,52.03,51.7,51.97,17441.0,51.87,52.03,51.7,51.97,17441.0
2018-05-03 09:50:00,51.97,52.14,51.91,51.99,36145.0,51.97,52.14,51.91,51.99,36145.0
2018-05-03 10:00:00,51.98,52.01,51.64,51.74,46328.0,51.98,52.01,51.64,51.74,46328.0
2018-05-03 10:10:00,51.74,51.76,51.43,51.52,51801.0,51.74,51.76,51.43,51.52,51801.0
2018-05-03 10:20:00,51.54,51.55,51.13,51.15,44951.0,51.54,51.55,51.13,51.15,44951.0
2018-05-03 10:30:00,51.14,51.31,50.95,51.22,58436.0,51.14,51.31,50.95,51.22,58436.0
2018-05-03 10:40:00,51.19,51.41,51.09,51.18,31042.0,51.19,51.41,51.09,51.18,31042.0
2018-05-03 10:50:00,51.15,51.15,50.85,50.85,51407.0,51.15,51.15,50.85,50.85,51407.0
2018-05-03 11:00:00,50.87,51.07,50.75,51.0,108725.0,50.87,51.07,50.75,51.0,108725.0
2018-05-03 11:10:00,50.99,51.21,50.99,51.05,37291.0,50.99,51.21,50.99,51.05,37291.0
2018-05-03 11:20:00,51.04,51.05,50.88,50.89,31171.0,51.04,51.05,50.88,50.89,31171.0
2018-05-03 11:30:00,50.91,51.02,50.83,50.91,26369.0,50.91,51.02,50.83,50.91,26369.0
2018-05-03 11:40:00,50.92,50.93,50.73,50.88,76815.0,50.92,50.93,50.73,50.88,76815.0
2018-05-03 11:50:00,50.88,50.88,50.77,50.8,74848.0,50.88,50.88,50.77,50.8,74848.0
2018-05-03 12:00:00,50.83,51.12,50.83,50.94,43244.0,50.83,51.12,50.83,50.94,43244.0
2018-05-03 12:10:00,50.95,50.99,50.85,50.87,31698.0,50.95,50.99,50.85,50.87,31698.0
2018-05-03 12:20:00,50.85,50.86,50.69,50.69,21882.0,50.85,50.86,50.69,50.69,21882.0
2018-05-03 12:30:00,50.69,51.01,50.69,51.0,31990.0,50.69,51.01,50.69,51.0,31990.0
2018-05-03 12:40:00,51.0,51.09,50.95,51.08,35442.0,51.0,51.09,50.95,51.08,35442.0
2018-05-03 12:50:00,51.1,51.29,51.02,51.25,28569.0,51.1,51.29,51.02,51.25,28569.0
2018-05-03 13:00:00,51.26,51.26,51.15,51.16,24909.0,51.26,51.26,51.15,51.16,24909.0
2018-05-03 13:10:00,51.14,51.27,51.09,51.16,35788.0,51.14,51.27,51.09,51.16,35788.0
2018-05-03 13:20:00,51.17,51.18,51.0,51.09,27909.0,51.17,51.18,51.0,51.09,27909.0
2018-05-03 13:30:00,51.1,51.26,51.1,51.18,26867.0,51.1,51.26,51.1,51.18,26867.0
2018-05-03 13:40:00,51.19,51.22,51.06,51.12,19392.0,51.19,51.22,51.06,51.12,19392.0
2018-05-03 13:50:00,51.12,51.26,51.09,51.12,21401.0,51.12,51.26,51.09,51.12,21401.0
2018-05-03 14:00:00,51.12,51.21,51.07,51.18,22403.0,51.12,51.21,51.07,51.18,22403.0
2018-05-03 14:10:00,51.18,51.19,51.1,51.14,20763.0,51.18,51.19,51.1,51.14,20763.0
2018-05-03 14:20:00,51.13,51.15,51.02,51.1,33171.0,51.13,51.15,51.02,51.1,33171.0
2018-05-03 14:30:00,51.11,51.29,51.1,51.22,42628.0,51.11,51.29,51.1,51.22,42628.0
2018-05-03 14:40:00,51.21,51.21,51.05,51.05,23894.0,51.21,51.21,51.05,51.05,23894.0
2018-05-03 14:50:00,51.04,51.1,51.0,51.03,21861.0,51.04,51.1,51.0,51.03,21861.0
2018-05-03 15:00:00,51.02,51.11,50.94,50.94,32047.0,51.02,51.11,50.94,50.94,32047.0
2018-05-03 15:10:00,50.93,51.17,50.93,51.06,50418.0,50.93,51.17,50.93,51.06,50418.0
2018-05-03 15:20:00,51.05,51.08,50.96,51.0,45192.0,51.05,51.08,50.96,51.0,45192.0
2018-05-03 15:30:00,51.0,51.08,50.97,50.99,62393.0,51.0,51.08,50.97,50.99,62393.0
2018-05-03 15:40:00,50.98,51.08,50.94,50.99,73970.0,50.98,51.08,50.94,50.99,73970.0
2018-05-03 15:50:00,50.98,51.12,50.95,51.1,153030.0,50.98,51.12,50.95,51.1,153030.0
2018-05-04 09:30:00,51.15,51.18,50.8,50.95,75668.0,51.15,51.18,50.8,50.95,75668.0
2018-05-04 09:40:00,50.96,51.21,50.85,51.16,34883.0,50.96,51.21,50.85,51.16,34883.0
2018-05-04 09:50:00,51.15,51.17,50.85,50.96,39371.0,51.15,51.17,50.85,50.96,39371.0
2018-05-04 10:00:00,50.95,51.19,50.9,51.11,26919.0,50.95,51.19,50.9,51.11,26919.0
2018-05-04 10:10:00,51.12,51.15,51.04,51.1,31167.0,51.12,51.15,51.04,51.1,31167.0
2018-05-04 10:20:00,51.09,51.25,51.0,51.22,23484.0,51.09,51.25,51.0,51.22,23484.0
2018-05-04 10:30:00,51.21,51.34,51.09,51.25,51502.0,51.21,51.34,51.09,51.25,51502.0
2018-05-04 10:40:00,51.27,51.37,51.21,51.23,38880.0,51.27,51.37,51.21,51.23,38880.0
2018-05-04 10:50:00,51.24,51.33,51.17,51.17,21548.0,51.24,51.33,51.17,51.17,21548.0
2018-05-04 11:00:00,51.2,51.23,51.06,51.09,80025.0,51.2,51.23,51.06,51.09,80025.0
2018-05-04 11:10:00,51.12,51.37,51.12,51.25,23713.0,51.12,51.37,51.12,51.25,23713.0
2018-05-04 11:20:00,51.28,51.53,51.28,51.5,54217.0,51.28,51.53,51.28,51.5,54217.0
2018-05-04 11:30:00,51.5,51.71,51.47,51.65,66624.0,51.5,51.71,51.47,51.65,66624.0
2018-05-04 11:40:00,51.65,51.67,51.57,51.63,25241.0,51.65,51.67,51.57,51.63,25241.0
2018-05-04 11:50:00,51.64,51.65,51.41,51.46,22202.0,51.64,51.65,51.41,51.46,22202.0
2018-05-04 12:00:00,51.46,51.56,51.29,51.33,20845.0,51.46,51.56,51.29,51.33,20845.0
2018-05-04 12:10:00,51.33,51.37,51.3,51.34,10606.0,51.33,51.37,51.3,51.34,10606.0
2018-05-04 12:20:00,51.37,51.42,51.28,51.37,17823.0,51.37,51.42,51.28,51.37,17823.0
2018-05-04 12:30:00,51.37,51.49,51.28,51.38,72209.0,51.37,51.49,51.28,51.38,72209.0
2018-05-04 12:40:00,51.39,51.45,51.35,51.37,18426.0,51.39,51.45,51.35,51.37,18426.0
2018-05-04 12:50:00,51.36,51.37,51.27,51.3,41514.0,51.36,51.37,51.27,51.3,41514.0
2018-05-04 13:00:00,51.3,51.32,51.08,51.23,66088.0,51.3,51.32,51.08,51.23,66088.0
2018-05-04 13:10:00,51.23,51.35,51.18,51.27,28202.0,51.23,51.35,51.18,51.27,28202.0
2018-05-04 13:20:00,51.26,51.31,51.24,51.27,23538.0,51.26,51.31,51.24,51.27,23538.0
2018-05-04 13:30:00,51.28,51.35,51.26,51.34,16741.0,51.28,51.35,51.26,51.34,16741.0
2018-05-04 13:40:00,51.34,51.53,51.32,51.51,22027.0,51.34,51.53,51.32,51.51,22027.0
2018-05-04 13:50:00,51.5,51.55,51.46,51.55,19076.0,51.5,51.55,51.46,51.55,19076.0
2018-05-04 14:00:00,51.53,51.69,51.48,51.65,15200.0,51.53,51.69,51.48,51.65,15200.0
2018-05-04 14:10:00,51.65,51.8,51.64,51.73,22576.0,51.65,51.8,51.64,51.73,22576.0
2018-05-04 14:20:00,51.74,51.79,51.71,51.76,20507.0,51.74,51.79,51.71,51.76,20507.0
2018-05-04 14:30:00,51.76,51.79,51.66,51.67,20775.0,51.76,51.79,51.66,51.67,20775.0
2018-05-04 14:40:00,51.69,51.77,51.67,51.68,23881.0,51.69,51.77,51.67,51.68,23881.0
2018-05-04 14:50:00,51.7,51.71,51.51,51.51,22152.0,51.7,51.71,51.51,51.51,22152.0
2018-05-04 15:00:00,51.52,51.63,51.52,51.53,20761.0,51.52,51.63,51.52,51.53,20761.0
2018-05-04 15:10:00,51.53,51.61,51.47,51.49,30888.0,51.53,51.61,51.47,51.49,30888.0
2018-05-04 15:20:00,51.49,51.5,51.35,51.46,70437.0,51.49,51.5,51.35,51.46,70437.0
2018-05-04 15:30:00,51.46,51.49,51.42,51.46,50730.0,51.46,51.49,51.42,51.46,50730.0
2018-05-04 15:40:00,51.45,51.58,51.43,51.54,66510.0,51.45,51.58,51.43,51.54,66510.0
2018-05-04 15:50:00,51.55,51.55,51.4,51.5,177163.0,51.55,51.55,51.4,51.5,177163.0
2018-05-07 09:30:00,51.01,51.46,50.88,50.89,67100.0,51.01,51.46,50.88,50.89,67100.0
2018-05-07 09:40:00,50.89,50.9,50.66,50.86,101669.0,50.89,50.9,50.66,50.86,101669.0
2018-05-07 09:50:00,50.86,51.21,50.81,51.09,55330.0,50.86,51.21,50.81,51.09,55330.0
2018-05-07 10:00:00,51.08,51.24,51.03,51.03,36377.0,51.08,51.24,51.03,51.03,36377.0
2018-05-07 10:10:00,51.01,51.02,50.82,50.86,37289.0,51.01,51.02,50.82,50.86,37289.0
2018-05-07 10:20:00,50.87,50.88,50.47,50.48,87148.0,50.87,50.88,50.47,50.48,87148.0
2018-05-07 10:30:00,50.48,50.88,50.48,50.74,48386.0,50.48,50.88,50.48,50.74,48386.0
2018-05-07 10:40:00,50.75,51.04,50.75,51.0,36038.0,50.75,51.04,50.75,51.0,36038.0
2018-05-07 10:50:00,51.0,51.0,50.82,50.82,30581.0,51.0,51.0,50.82,50.82,30581.0
2018-05-07 11:00:00,50.82,50.95,50.66,50.79,26189.0,50.82,50.95,50.66,50.79,26189.0
2018-05-07 11:10:00,50.79,50.8,50.6,50.6,28910.0,50.79,50.8,50.6,50.6,28910.0
2018-05-07 11:20:00,50.62,50.63,50.51,50.54,30588.0,50.62,50.63,50.51,50.54,30588.0
2018-05-07 11:30:00,50.54,50.61,50.49,50.56,39643.0,50.54,50.61,50.49,50.56,39643.0
2018-05-07 11:40:00,50.56,50.57,50.5,50.51,40802.0,50.56,50.57,50.5,50.51,40802.0
2018-05-07 11:50:00,50.51,50.53,50.46,50.52,33831.0,50.51,50.53,50.46,50.52,33831.0
2018-05-07 12:00:00,50.52,50.6,50.47,50.49,59156.0,50.52,50.6,50.47,50.49,59156.0
2018-05-07 12:10:00,50.49,50.5,50.43,50.44,33609.0,50.49,50.5,50.43,50.44,33609.0
2018-05-07 12:20:00,50.45,50.48,50.33,50.39,41103.0,50.45,50.48,50.33,50.39,41103.0
2018-05-07 12:30:00,50.39,50.42,50.36,50.38,25487.0,50.39,50.42,50.36,50.38,25487.0
2018-05-07 12:40:00,50.38,50.45,50.32,50.37,34755.0,50.38,50.45,50.32,50.37,34755.0
2018-05-07 12:50:00,50.37,50.37,50.24,50.27,36307.0,50.37,50.37,50.24,50.27,36307.0
2018-05-07 13:00:00,50.27,50.28,50.16,50.16,43373.0,50.27,50.28,50.16,50.16,43373.0
2018-05-07 13:10:00,50.18,50.26,50.17,50.2,30898.0,50.18,50.26,50.17,50.2,30898.0
2018-05-07 13:20:00,50.2,50.27,50.19,50.2,21431.0,50.2,50.27,50.19,50.2,21431.0
2018-05-07 13:30:00,50.21,50.3,50.2,50.29,25716.0,50.21,50.3,50.2,50.29,25716.0
2018-05-07 13:40:00,50.28,50.35,50.25,50.25,22762.0,50.28,50.35,50.25,50.25,22762.0
2018-05-07 13:50:00,50.25,50.34,50.24,50.25,29128.0,50.25,50.34,50.24,50.25,29128.0
2018-05-07 14:00:00,50.25,50.33,50.24,50.31,36900.0,50.25,50.33,50.24,50.31,36900.0
2018-05-07 14:10:00,50.3,50.34,50.29,50.33,28390.0,50.3,50.34,50.29,50.33,28390.0
2018-05-07 14:20:00,50.33,50.35,50.25,50.28,28318.0,50.33,50.35,50.25,50.28,28318.0
2018-05-07 14:30:00,50.28,50.31,50.24,50.28,54630.0,50.28,50.31,50.24,50.28,54630.0
2018-05-07 14:40:00,50.27,50.48,50.27,50.43,86680.0,50.27,50.48,50.27,50.43,86680.0
2018-05-07 14:50:00,50.42,50.42,50.23,50.26,41785.0,50.42,50.42,50.23,50.26,41785.0
2018-05-07 15:00:00,50.25,50.36,50.24,50.34,36391.0,50.25,50.36,50.24,50.34,36391.0
2018-05-07 15:10:00,50.34,50.4,50.24,50.29,47472.0,50.34,50.4,50.24,50.29,47472.0
2018-05-07 15:20:00,50.29,50.38,50.27,50.36,67960.0,50.29,50.38,50.27,50.36,67960.0
2018-05-07 15:30:00,50.36,50.37,50.31,50.36,99124.0,50.36,50.37,50.31,50.36,99124.0
2018-05-07 15:40:00,50.35,50.36,50.29,50.33,136176.0,50.35,50.36,50.29,50.33,136176.0
2018-05-07 15:50:00,50.34,50.34,50.28,50.32,268950.0,50.34,50.34,50.28,50.32,268950.0
2018-05-08 09:30:00,50.31,50.48,50.25,50.43,35754.0,50.31,50.48,50.25,50.43,35754.0
2018-05-08 09:40:00,50.41,50.61,50.41,50.48,26958.0,50.41,50.61,50.41,50.48,26958.0
2018-05-08 09:50:00,50.51,50.65,50.39,50.45,23201.0,50.51,50.65,50.39,50.45,23201.0
2018-05-08 10:00:00,50.43,50.72,50.43,50.68,44164.0,50.43,50.72,50.43,50.68,44164.0
2018-05-08 10:10:00,50.67,50.7,50.54,50.65,28028.0,50.67,50.7,50.54,50.65,28028.0
2018-05-08 10:20:00,50.66,50.76,50.58,50.63,45438.0,50.66,50.76,50.58,50.63,45438.0
2018-05-08 10:30:00,50.64,50.8,50.64,50.67,35681.0,50.64,50.8,50.64,50.67,35681.0
2018-05-08 10:40:00,50.68,50.98,50.66,50.94,47405.0,50.68,50.98,50.66,50.94,47405.0
2018-05-08 10:50:00,50.94,50.99,50.85,50.94,33777.0,50.94,50.99,50.85,50.94,33777.0
2018-05-08 11:00:00,50.94,51.03,50.91,51.0,41893.0,50.94,51.03,50.91,51.0,41893.0
2018-05-08 11:10:00,50.99,51.28,50.95,51.28,66715.0,50.99,51.28,50.95,51.28,66715.0
2018-05-08 11:20:00,51.25,51.36,51.18,51.33,76886.0,51.25,51.36,51.18,51.33,76886.0
2018-05-08 11:30:00,51.35,51.45,51.17,51.18,111098.0,51.35,51.45,51.17,51.18,111098.0
2018-05-08 11:40:00,51.18,51.19,51.04,51.07,33391.0,51.18,51.19,51.04,51.07,33391.0
2018-05-08 11:50:00,51.07,51.24,51.06,51.08,27477.0,51.07,51.24,51.06,51.08,27477.0
2018-05-08 12:00:00,51.08,51.11,50.95,51.03,31350.0,51.08,51.11,50.95,51.03,31350.0
2018-05-08 12:10:00,51.01,51.01,50.88,50.9,27422.0,51.01,51.01,50.88,50.9,27422.0
2018-05-08 12:20:00,50.91,50.93,50.84,50.9,26370.0,50.91,50.93,50.84,50.9,26370.0
2018-05-08 12:30:00,50.89,50.92,50.82,50.86,24789.0,50.89,50.92,50.82,50.86,24789.0
2018-05-08 12:40:00,50.86,50.99,50.84,50.95,29704.0,50.86,50.99,50.84,50.95,29704.0
2018-05-08 12:50:00,50.96,50.96,50.75,50.76,25502.0,50.96,50.96,50.75,50.76,25502.0
2018-05-08 13:00:00,50.77,50.92,50.76,50.81,12716.0,50.77,50.92,50.76,50.81,12716.0
2018-05-08 13:10:00,50.79,50.83,50.72,50.78,13886.0,50.79,50.83,50.72,50.78,13886.0
2018-05-08 13:20:00,50.75,50.9,50.75,50.9,20316.0,50.75,50.9,50.75,50.9,20316.0
2018-05-08 13:30:00,50.91,50.92,50.81,50.84,17212.0,50.91,50.92,50.81,50.84,17212.0
2018-05-08 13:40:00,50.83,50.94,50.83,50.92,24319.0,50.83,50.94,50.83,50.92,24319.0
2018-05-08 13:50:00,50.92,50.95,50.84,50.87,28399.0,50.92,50.95,50.84,50.87,28399.0
2018-05-08 14:00:00,50.87,51.01,50.81,50.81,22772.0,50.87,51.01,50.81,50.81,22772.0
2018-05-08 14:10:00,50.81,50.88,50.66,50.66,51685.0,50.81,50.88,50.66,50.66,51685.0
2018-05-08 14:20:00,50.66,50.68,50.44,50.66,44448.0,50.66,50.68,50.44,50.66,44448.0
2018-05-08 14:30:00,50.66,50.72,50.53,50.54,18197.0,50.66,50.72,50.53,50.54,18197.0
2018-05-08 14:40:00,50.53,50.53,50.42,50.47,29740.0,50.53,50.53,50.42,50.47,29740.0
2018-05-08 14:50:00,50.47,50.56,50.44,50.5,27754.0,50.47,50.56,50.44,50.5,27754.0
2018-05-08 15:00:00,50.49,50.62,50.45,50.58,25176.0,50.49,50.62,50.45,50.58,25176.0
2018-05-08 15:10:00,50.58,50.63,50.52,50.57,34534.0,50.58,50.63,50.52,50.57,34534.0
2018-05-08 15:20:00,50.57,50.63,50.54,50.54,33307.0,50.57,50.63,50.54,50.54,33307.0
2018-05-08 15:30:00,50.55,50.69,50.55,50.63,44715.0,50.55,50.69,50.55,50.63,44715.0
2018-05-08 15:40:00,50.64,50.64,50.54,50.55,69996.0,50.64,50.64,50.54,50.55,69996.0
2018-05-08 15:50:00,50.55,50.65,50.55,50.65,136306.0,50.55,50.65,50.55,50.65,136306.0
2018-05-09 09:30:00,50.86,51.01,50.57,50.67,40031.0,50.86,51.01,50.57,50.67,40031.0
2018-05-09 09:40:00,50.64,51.06,50.64,50.85,29525.0,50.64,51.06,50.64,50.85,29525.0
2018-05-09 09:50:00,50.85,51.01,50.83,50.92,39501.0,50.85,51.01,50.83,50.92,39501.0
2018-05-09 10:00:00,50.94,51.03,50.87,50.9,70003.0,50.94,51.03,50.87,50.9,70003.0
2018-05-09 10:10:00,50.91,50.95,50.83,50.91,23680.0,50.91,50.95,50.83,50.91,23680.0
2018-05-09 10:20:00,50.91,51.0,50.81,50.83,75225.0,50.91,51.0,50.81,50.83,75225.0
2018-05-09 10:30:00,50.85,50.88,50.64,50.74,41678.0,50.85,50.88,50.64,50.74,41678.0
2018-05-09 10:40:00,50.76,50.98,50.76,50.89,43037.0,50.76,50.98,50.76,50.89,43037.0
2018-05-09 10:50:00,50.9,50.9,50.68,50.7,24152.0,50.9,50.9,50.68,50.7,24152.0
2018-05-09 11:00:00,50.72,50.73,50.48,50.55,14761.0,50.72,50.73,50.48,50.55,14761.0
2018-05-09 11:10:00,50.54,50.76,50.53,50.75,23320.0,50.54,50.76,50.53,50.75,23320.0
2018-05-09 11:20:00,50.76,50.78,50.67,50.7,9726.0,50.76,50.78,50.67,50.7,9726.0
2018-05-09 11:30:00,50.71,50.75,50.64,50.72,8613.0,50.71,50.75,50.64,50.72,8613.0
2018-05-09 11:40:00,50.74,50.87,50.67,50.81,26171.0,50.74,50.87,50.67,50.81,26171.0
2018-05-09 11:50:00,50.79,50.79,50.67,50.71,11377.0,50.79,50.79,50.67,50.71,11377.0
2018-05-09 12:00:00,50.71,50.77,50.62,50.63,8969.0,50.71,50.77,50.62,50.63,8969.0
2018-05-09 12:10:00,50.63,50.65,50.59,50.63,11290.0,50.63,50.65,50.59,50.63,11290.0
2018-05-09 12:20:00,50.64,50.83,50.63,50.83,15740.0,50.64,50.83,50.63,50.83,15740.0
2018-05-09 12:30:00,50.82,50.84,50.76,50.76,20080.0,50.82,50.84,50.76,50.76,20080.0
2018-05-09 12:40:00,50.76,50.99,50.76,50.99,21709.0,50.76,50.99,50.76,50.99,21709.0
2018-05-09 12:50:00,50.98,51.01,50.94,51.0,13066.0,50.98,51.01,50.94,51.0,13066.0
2018-05-09 13:00:00,51.0,51.06,50.93,50.97,20818.0,51.0,51.06,50.93,50.97,20818.0
2018-05-09 13:10:00,50.97,50.98,50.85,50.86,14446.0,50.97,50.98,50.85,50.86,14446.0
2018-05-09 13:20:00,50.88,50.92,50.84,50.92,7632.0,50.88,50.92,50.84,50.92,7632.0
2018-05-09 13:30:00,50.9,50.9,50.86,50.87,7501.0,50.9,50.9,50.86,50.87,7501.0
2018-05-09 13:40:00,50.86,51.0,50.84,50.99,27745.0,50.86,51.0,50.84,50.99,27745.0
2018-05-09 13:50:00,50.98,51.01,50.98,51.0,18844.0,50.98,51.01,50.98,51.0,18844.0
2018-05-09 14:00:00,50.98,50.98,50.91,50.98,22276.0,50.98,50.98,50.91,50.98,22276.0
2018-05-09 14:10:00,50.97,51.07,50.95,51.05,18998.0,50.97,51.07,50.95,51.05,18998.0
2018-05-09 14:20:00,51.03,51.06,50.96,51.03,9826.0,51.03,51.06,50.96,51.03,9826.0
2018-05-09 14:30:00,51.04,51.1,51.0,51.01,24436.0,51.04,51.1,51.0,51.01,24436.0
2018-05-09 14:40:00,51.01,51.07,51.01,51.06,14935.0,51.01,51.07,51.01,51.06,14935.0
2018-05-09 14:50:00,51.06,51.06,50.96,51.01,29148.0,51.06,51.06,50.96,51.01,29148.0
2018-05-09 15:00:00,51.01,51.06,50.99,50.99,33858.0,51.01,51.06,50.99,50.99,33858.0
2018-05-09 15:10:00,50.99,50.99,50.89,50.89,39058.0,50.99,50.99,50.89,50.89,39058.0
2018-05-09 15:20:00,50.9,51.04,50.89,50.99,139676.0,50.9,51.04,50.89,50.99,139676.0
2018-05-09 15:30:00,50.99,51.06,50.99,50.99,101177.0,50.99,51.06,50.99,50.99,101177.0
2018-05-09 15:40:00,50.99,51.11,50.97,51.05,89691.0,50.99,51.11,50.97,51.05,89691.0
2018-05-09 15:50:00,51.07,51.17,51.06,51.16,160240.0,51.07,51.17,51.06,51.16,160240.0
2018-05-10 09:30:00,51.38,51.7,51.19,51.48,22916.0,51.38,51.7,51.19,51.48,22916.0
2018-05-10 09:40:00,51.5,51.62,51.47,51.55,21004.0,51.5,51.62,51.47,51.55,21004.0
2018-05-10 09:50:00,51.48,51.62,51.41,51.58,22256.0,51.48,51.62,51.41,51.58,22256.0
2018-05-10 10:00:00,51.58,51.58,51.41,51.45,6161.0,51.58,51.58,51.41,51.45,6161.0
2018-05-10 10:10:00,51.45,51.5,51.28,51.28,12606.0,51.45,51.5,51.28,51.28,12606.0
2018-05-10 10:20:00,51.29,51.37,51.26,51.29,12749.0,51.29,51.37,51.26,51.29,12749.0
2018-05-10 10:30:00,51.32,51.49,51.3,51.49,17019.0,51.32,51.49,51.3,51.49,17019.0
2018-05-10 10:40:00,51.49,51.55,51.43,51.52,8406.0,51.49,51.55,51.43,51.52,8406.0
2018-05-10 10:50:00,51.5,51.55,51.45,51.51,6813.0,51.5,51.55,51.45,51.51,6813.0
2018-05-10 11:00:00,51.51,51.52,51.45,51.46,8667.0,51.51,51.52,51.45,51.46,8667.0
2018-05-10 11:10:00,51.48,51.56,51.45,51.48,6515.0,51.48,51.56,51.45,51.48,6515.0
2018-05-10 11:20:00,51.49,51.56,51.45,51.54,5200.0,51.49,51.56,51.45,51.54,5200.0
2018-05-10 11:30:00,51.53,51.63,51.51,51.58,20666.0,51.53,51.63,51.51,51.58,20666.0
2018-05-10 11:40:00,51.59,51.66,51.57,51.66,4483.0,51.59,51.66,51.57,51.66,4483.0
2018-05-10 11:50:00,51.66,51.66,51.59,51.62,7791.0,51.66,51.66,51.59,51.62,7791.0
2018-05-10 12:00:00,51.62,51.72,51.6,51.72,7827.0,51.62,51.72,51.6,51.72,7827.0
2018-05-10 12:10:00,51.71,51.81,51.71,51.79,14199.0,51.71,51.81,51.71,51.79,14199.0
2018-05-10 12:20:00,51.81,51.91,51.78,51.86,13886.0,51.81,51.91,51.78,51.86,13886.0
2018-05-10 12:30:00,51.86,51.94,51.85,51.94,11305.0,51.86,51.94,51.85,51.94,11305.0
2018-05-10 12:40:00,51.92,51.96,51.9,51.94,8800.0,51.92,51.96,51.9,51.94,8800.0
2018-05-10 12:50:00,51.95,51.95,51.9,51.93,8100.0,51.95,51.95,51.9,51.93,8100.0
2018-05-10 13:00:00,51.9,51.96,51.9,51.94,12850.0,51.9,51.96,51.9,51.94,12850.0
2018-05-10 13:10:00,51.94,51.95,51.85,51.87,7438.0,51.94,51.95,51.85,51.87,7438.0
2018-05-10 13:20:00,51.89,51.92,51.85,51.85,5832.0,51.89,51.92,51.85,51.85,5832.0
2018-05-10 13:30:00,51.86,51.88,51.82,51.85,8050.0,51.86,51.88,51.82,51.85,8050.0
2018-05-10 13:40:00,51.85,51.85,51.69,51.7,17919.0,51.85,51.85,51.69,51.7,17919.0
2018-05-10 13:50:00,51.68,51.7,51.6,51.61,11959.0,51.68,51.7,51.6,51.61,11959.0
2018-05-10 14:00:00,51.6,51.61,51.52,51.6,38696.0,51.6,51.61,51.52,51.6,38696.0
2018-05-10 14:10:00,51.61,51.69,51.59,51.62,9661.0,51.61,51.69,51.59,51.62,9661.0
2018-05-10 14:20:00,51.61,51.66,51.56,51.66,7725.0,51.61,51.66,51.56,51.66,7725.0
2018-05-10 14:30:00,51.64,51.64,51.51,51.53,12530.0,51.64,51.64,51.51,51.53,12530.0
2018-05-10 14:40:00,51.51,51.64,51.46,51.61,47862.0,51.51,51.64,51.46,51.61,47862.0
2018-05-10 14:50:00,51.62,51.62,51.51,51.57,16274.0,51.62,51.62,51.51,51.57,16274.0
2018-05-10 15:00:00,51.58,51.63,51.55,51.61,15633.0,51.58,51.63,51.55,51.61,15633.0
2018-05-10 15:10:00,51.62,51.67,51.58,51.63,15135.0,51.62,51.67,51.58,51.63,15135.0
2018-05-10 15:20:00,51.64,51.65,51.52,51.55,19978.0,51.64,51.65,51.52,51.55,19978.0
2018-05-10 15:30:00,51.55,51.55,51.42,51.43,40019.0,51.55,51.55,51.42,51.43,40019.0
2018-05-10 15:40:00,51.43,51.45,51.39,51.44,75875.0,51.43,51.45,51.39,51.44,75875.0
2018-05-10 15:50:00,51.45,51.45,51.38,51.39,183703.0,51.45,51.45,51.38,51.39,183703.0
2018-05-11 09:30:00,51.26,51.39,51.2,51.33,15570.0,51.26,51.39,51.2,51.33,15570.0
2018-05-11 09:40:00,51.34,51.45,51.31,51.33,43046.0,51.34,51.45,51.31,51.33,43046.0
2018-05-11 09:50:00,51.31,51.33,51.11,51.15,11237.0,51.31,51.33,51.11,51.15,11237.0
2018-05-11 10:00:00,51.22,51.41,51.17,51.36,6906.0,51.22,51.41,51.17,51.36,6906.0
2018-05-11 10:10:00,51.39,51.45,51.35,51.4,6826.0,51.39,51.45,51.35,51.4,6826.0
2018-05-11 10:20:00,51.42,51.49,51.41,51.46,8025.0,51.42,51.49,51.41,51.46,8025.0
2018-05-11 10:30:00,51.47,51.49,51.42,51.42,11185.0,51.47,51.49,51.42,51.42,11185.0
2018-05-11 10:40:00,51.42,51.45,51.35,51.36,23378.0,51.42,51.45,51.35,51.36,23378.0
2018-05-11 10:50:00,51.35,51.39,51.3,51.39,9992.0,51.35,51.39,51.3,51.39,9992.0
2018-05-11 11:00:00,51.38,51.4,51.35,51.39,14209.0,51.38,51.4,51.35,51.39,14209.0
2018-05-11 11:10:00,51.39,51.48,51.38,51.42,24369.0,51.39,51.48,51.38,51.42,24369.0
2018-05-11 11:20:00,51.43,51.46,51.39,51.42,8007.0,51.43,51.46,51.39,51.42,8007.0
2018-05-11 11:30:00,51.41,51.44,51.34,51.36,8477.0,51.41,51.44,51.34,51.36,8477.0
2018-05-11 11:40:00,51.37,51.37,51.24,51.24,6224.0,51.37,51.37,51.24,51.24,6224.0
2018-05-11 11:50:00,51.27,51.33,51.24,51.31,11060.0,51.27,51.33,51.24,51.31,11060.0
2018-05-11 12:00:00,51.3,51.3,51.1,51.1,16475.0,51.3,51.3,51.1,51.1,16475.0
2018-05-11 12:10:00,51.11,51.11,51.0,51.04,12409.0,51.11,51.11,51.0,51.04,12409.0
2018-05-11 12:20:00,51.03,51.06,51.0,51.04,27639.0,51.03,51.06,51.0,51.04,27639.0
2018-05-11 12:30:00,51.03,51.24,51.02,51.22,34940.0,51.03,51.24,51.02,51.22,34940.0
2018-05-11 12:40:00,51.22,51.25,51.18,51.18,9847.0,51.22,51.25,51.18,51.18,9847.0
2018-05-11 12:50:00,51.19,51.21,51.17,51.17,4600.0,51.19,51.21,51.17,51.17,4600.0
2018-05-11 13:00:00,51.17,51.26,51.17,51.24,5304.0,51.17,51.26,51.17,51.24,5304.0
2018-05-11 13:10:00,51.22,51.26,51.21,51.22,26154.0,51.22,51.26,51.21,51.22,26154.0
2018-05-11 13:20:00,51.23,51.27,51.22,51.25,5000.0,51.23,51.27,51.22,51.25,5000.0
2018-05-11 13:30:00,51.23,51.32,51.23,51.28,10681.0,51.23,51.32,51.23,51.28,10681.0
2018-05-11 13:40:00,51.27,51.3,51.24,51.3,8249.0,51.27,51.3,51.24,51.3,8249.0
2018-05-11 13:50:00,51.33,51.38,51.3,51.35,6000.0,51.33,51.38,51.3,51.35,6000.0
2018-05-11 14:00:00,51.36,51.38,51.33,51.33,148437.0,51.36,51.38,51.33,51.33,148437.0
2018-05-11 14:10:00,51.33,51.39,51.22,51.26,48417.0,51.33,51.39,51.22,51.26,48417.0
2018-05-11 14:20:00,51.26,51.33,51.26,51.3,6859.0,51.26,51.33,51.26,51.3,6859.0
2018-05-11 14:30:00,51.29,51.35,51.27,51.34,6089.0,51.29,51.35,51.27,51.34,6089.0
2018-05-11 14:40:00,51.36,51.36,51.28,51.29,9424.0,51.36,51.36,51.28,51.29,9424.0
2018-05-11 14:50:00,51.29,51.33,51.27,51.31,16555.0,51.29,51.33,51.27,51.31,16555.0
2018-05-11 15:00:00,51.32,51.42,51.3,51.39,8098.0,51.32,51.42,51.3,51.39,8098.0
2018-05-11 15:10:00,51.39,51.47,51.38,51.47,9813.0,51.39,51.47,51.38,51.47,9813.0
2018-05-11 15:20:00,51.45,51.48,51.41,51.46,11819.0,51.45,51.48,51.41,51.46,11819.0
2018-05-11 15:30:00,51.46,51.52,51.44,51.51,23785.0,51.46,51.52,51.44,51.51,23785.0
2018-05-11 15:40:00,51.51,51.55,51.47,51.51,49649.0,51.51,51.55,51.47,51.51,49649.0
2018-05-11 15:50:00,51.52,51.52,51.39,51.45,62680.0,51.52,51.52,51.39,51.45,62680.0
2018-05-14 09:30:00,51.48,51.64,51.33,51.38,24036.0,51.48,51.64,51.33,51.38,24036.0
2018-05-14 09:40:00,51.34,51.52,51.3,51.47,10949.0,51.34,51.52,51.3,51.47,10949.0
2018-05-14 09:50:00,51.45,51.48,51.31,51.31,12823.0,51.45,51.48,51.31,51.31,12823.0
2018-05-14 10:00:00,51.29,51.58,51.26,51.5,27928.0,51.29,51.58,51.26,51.5,27928.0
2018-05-14 10:10:00,51.53,51.6,51.44,51.6,16456.0,51.53,51.6,51.44,51.6,16456.0
2018-05-14 10:20:00,51.62,51.62,51.51,51.57,98867.0,51.62,51.62,51.51,51.57,98867.0
2018-05-14 10:30:00,51.56,51.74,51.56,51.64,17519.0,51.56,51.74,51.56,51.64,17519.0
2018-05-14 10:40:00,51.62,51.63,51.49,51.53,25720.0,51.62,51.63,51.49,51.53,25720.0
2018-05-14 10:50:00,51.53,51.55,51.37,51.37,23160.0,51.53,51.55,51.37,51.37,23160.0
2018-05-14 11:00:00,51.36,51.41,51.33,51.41,29385.0,51.36,51.41,51.33,51.41,29385.0
2018-05-14 11:10:00,51.4,51.57,51.39,51.57,15748.0,51.4,51.57,51.39,51.57,15748.0
2018-05-14 11:20:00,51.57,51.69,51.56,51.69,17619.0,51.57,51.69,51.56,51.69,17619.0
2018-05-14 11:30:00,51.68,51.7,51.57,51.57,12903.0,51.68,51.7,51.57,51.57,12903.0
2018-05-14 11:40:00,51.58,51.59,51.46,51.59,26403.0,51.58,51.59,51.46,51.59,26403.0
2018-05-14 11:50:00,51.58,51.61,51.5,51.55,10928.0,51.58,51.61,51.5,51.55,10928.0
2018-05-14 12:00:00,51.54,51.66,51.51,51.6,17381.0,51.54,51.66,51.51,51.6,17381.0
2018-05-14 12:10:00,51.6,51.61,51.56,51.56,9500.0,51.6,51.61,51.56,51.56,9500.0
2018-05-14 12:20:00,51.58,51.65,51.58,51.63,12943.0,51.58,51.65,51.58,51.63,12943.0
2018-05-14 12:30:00,51.63,51.65,51.59,51.62,8854.0,51.63,51.65,51.59,51.62,8854.0
2018-05-14 12:40:00,51.63,51.64,51.58,51.61,11909.0,51.63,51.64,51.58,51.61,11909.0
2018-05-14 12:50:00,51.61,51.62,51.5,51.52,22900.0,51.61,51.62,51.5,51.52,22900.0
2018-05-14 13:00:00,51.52,51.55,51.44,51.5,13814.0,51.52,51.55,51.44,51.5,13814.0
2018-05-14 13:10:00,51.5,51.59,51.45,51.52,47211.0,51.5,51.59,51.45,51.52,47211.0
2018-05-14 13:20:00,51.52,51.61,51.52,51.55,13305.0,51.52,51.61,51.52,51.55,13305.0
2018-05-14 13:30:00,51.54,51.61,51.49,51.58,22077.0,51.54,51.61,51.49,51.58,22077.0
2018-05-14 13:40:00,51.57,51.68,51.57,51.62,22217.0,51.57,51.68,51.57,51.62,22217.0
2018-05-14 13:50:00,51.65,51.65,51.55,51.55,13445.0,51.65,51.65,51.55,51.55,13445.0
2018-05-14 14:00:00,51.56,51.56,51.44,51.47,15871.0,51.56,51.56,51.44,51.47,15871.0
2018-05-14 14:10:00,51.47,51.51,51.44,51.48,12879.0,51.47,51.51,51.44,51.48,12879.0
2018-05-14 14:20:00,51.47,51.51,51.47,51.5,22576.0,51.47,51.51,51.47,51.5,22576.0
2018-05-14 14:30:00,51.49,51.56,51.48,51.54,13712.0,51.49,51.56,51.48,51.54,13712.0
2018-05-14 14:40:00,51.55,51.58,51.53,51.54,11826.0,51.55,51.58,51.53,51.54,11826.0
2018-05-14 14:50:00,51.52,51.59,51.49,51.53,9721.0,51.52,51.59,51.49,51.53,9721.0
2018-05-14 15:00:00,51.53,51.53,51.44,51.48,14988.0,51.53,51.53,51.44,51.48,14988.0
2018-05-14 15:10:00,51.5,51.52,51.4,51.41,14272.0,51.5,51.52,51.4,51.41,14272.0
2018-05-14 15:20:00,51.4,51.45,51.39,51.41,19257.0,51.4,51.45,51.39,51.41,19257.0
2018-05-14 15:30:00,51.42,51.42,51.36,51.39,20635.0,51.42,51.42,51.36,51.39,20635.0
2018-05-14 15:40:00,51.38,51.43,51.35,51.35,38874.0,51.38,51.43,51.35,51.35,38874.0
2018-05-14 15:50:00,51.35,51.41,51.35,51.41,110133.0,51.35,51.41,51.35,51.41,110133.0
2018-05-15 09:30:00,51.32,51.71,51.32,51.56,52305.0,51.32,51.71,51.32,51.56,52305.0
2018-05-15 09:40:00,51.53,51.68,51.44,51.49,23623.0,51.53,51.68,51.44,51.49,23623.0
2018-05-15 09:50:00,51.46,51.65,51.41,51.53,19976.0,51.46,51.65,51.41,51.53,19976.0
2018-05-15 10:00:00,51.53,51.53,51.35,51.43,13545.0,51.53,51.53,51.35,51.43,13545.0
2018-05-15 10:10:00,51.45,51.46,51.26,51.32,9200.0,51.45,51.46,51.26,51.32,9200.0
2018-05-15 10:20:00,51.31,51.37,51.24,51.26,25894.0,51.31,51.37,51.24,51.26,25894.0
2018-05-15 10:30:00,51.3,51.58,51.26,51.57,15600.0,51.3,51.58,51.26,51.57,15600.0
2018-05-15 10:40:00,51.55,51.61,51.49,51.54,14102.0,51.55,51.61,51.49,51.54,14102.0
2018-05-15 10:50:00,51.55,51.62,51.51,51.6,17155.0,51.55,51.62,51.51,51.6,17155.0
2018-05-15 11:00:00,51.61,51.82,51.61,51.71,25576.0,51.61,51.82,51.61,51.71,25576.0
2018-05-15 11:10:00,51.7,51.7,51.55,51.57,13699.0,51.7,51.7,51.55,51.57,13699.0
2018-05-15 11:20:00,51.58,51.71,51.52,51.68,23498.0,51.58,51.71,51.52,51.68,23498.0
2018-05-15 11:30:00,51.68,51.76,51.62,51.62,8829.0,51.68,51.76,51.62,51.62,8829.0
2018-05-15 11:40:00,51.63,51.66,51.54,51.64,9066.0,51.63,51.66,51.54,51.64,9066.0
2018-05-15 11:50:00,51.63,51.65,51.44,51.47,13054.0,51.63,51.65,51.44,51.47,13054.0
2018-05-15 12:00:00,51.47,51.49,51.38,51.48,8601.0,51.47,51.49,51.38,51.48,8601.0
2018-05-15 12:10:00,51.47,51.48,51.39,51.41,11726.0,51.47,51.48,51.39,51.41,11726.0
2018-05-15 12:20:00,51.42,51.55,51.42,51.54,14005.0,51.42,51.55,51.42,51.54,14005.0
2018-05-15 12:30:00,51.53,51.62,51.53,51.57,13771.0,51.53,51.62,51.53,51.57,13771.0
2018-05-15 12:40:00,51.56,51.69,51.56,51.69,11076.0,51.56,51.69,51.56,51.69,11076.0
2018-05-15 12:50:00,51.69,51.7,51.59,51.61,11515.0,51.69,51.7,51.59,51.61,11515.0
2018-05-15 13:00:00,51.61,51.61,51.56,51.58,15417.0,51.61,51.61,51.56,51.58,15417.0
2018-05-15 13:10:00,51.58,51.58,51.53,51.58,7205.0,51.58,51.58,51.53,51.58,7205.0
2018-05-15 13:20:00,51.58,51.61,51.53,51.56,16374.0,51.58,51.61,51.53,51.56,16374.0
2018-05-15 13:30:00,51.55,51.6,51.54,51.58,12858.0,51.55,51.6,51.54,51.58,12858.0
2018-05-15 13:40:00,51.59,51.65,51.55,51.65,12047.0,51.59,51.65,51.55,51.65,12047.0
2018-05-15 13:50:00,51.65,51.68,51.5,51.51,12434.0,51.65,51.68,51.5,51.51,12434.0
2018-05-15 14:00:00,51.52,51.64,51.5,51.56,11735.0,51.52,51.64,51.5,51.56,11735.0
2018-05-15 14:10:00,51.58,51.65,51.57,51.64,17441.0,51.58,51.65,51.57,51.64,17441.0
2018-05-15 14:20:00,51.63,51.7,51.57,51.69,24118.0,51.63,51.7,51.57,51.69,24118.0
2018-05-15 14:30:00,51.67,51.8,51.67,51.73,27718.0,51.67,51.8,51.67,51.73,27718.0
2018-05-15 14:40:00,51.73,51.8,51.71,51.73,33547.0,51.73,51.8,51.71,51.73,33547.0
2018-05-15 14:50:00,51.73,51.77,51.69,51.77,27466.0,51.73,51.77,51.69,51.77,27466.0
2018-05-15 15:00:00,51.76,51.8,51.71,51.74,29662.0,51.76,51.8,51.71,51.74,29662.0
2018-05-15 15:10:00,51.74,51.77,51.7,51.75,80543.0,51.74,51.77,51.7,51.75,80543.0
2018-05-15 15:20:00,51.75,51.77,51.58,51.62,33726.0,51.75,51.77,51.58,51.62,33726.0
2018-05-15 15:30:00,51.62,51.67,51.6,51.65,22820.0,51.62,51.67,51.6,51.65,22820.0
2018-05-15 15:40:00,51.63,51.68,51.6,51.67,47193.0,51.63,51.68,51.6,51.67,47193.0
2018-05-15 15:50:00,51.67,51.74,51.67,51.71,134087.0,51.67,51.74,51.67,51.71,134087.0
2018-05-16 09:30:00,52.0,52.14,51.52,51.95,45547.0,52.0,52.14,51.52,51.95,45547.0
2018-05-16 09:40:00,51.92,51.98,51.77,51.94,8495.0,51.92,51.98,51.77,51.94,8495.0
2018-05-16 09:50:00,51.98,52.07,51.91,52.02,30412.0,51.98,52.07,51.91,52.02,30412.0
2018-05-16 10:00:00,52.03,52.1,51.96,52.03,24695.0,52.03,52.1,51.96,52.03,24695.0
2018-05-16 10:10:00,52.03,52.25,52.03,52.21,23582.0,52.03,52.25,52.03,52.21,23582.0
2018-05-16 10:20:00,52.19,52.33,52.17,52.3,18672.0,52.19,52.33,52.17,52.3,18672.0
2018-05-16 10:30:00,52.29,52.37,52.25,52.28,26205.0,52.29,52.37,52.25,52.28,26205.0
2018-05-16 10:40:00,52.3,52.64,52.26,52.63,154952.0,52.3,52.64,52.26,52.63,154952.0
2018-05-16 10:50:00,52.62,52.78,52.53,52.73,148137.0,52.62,52.78,52.53,52.73,148137.0
2018-05-16 11:00:00,52.72,52.83,52.58,52.64,95065.0,52.72,52.83,52.58,52.64,95065.0
2018-05-16 11:10:00,52.63,52.83,52.63,52.79,44397.0,52.63,52.83,52.63,52.79,44397.0
2018-05-16 11:20:00,52.8,52.86,52.68,52.79,64050.0,52.8,52.86,52.68,52.79,64050.0
2018-05-16 11:30:00,52.77,52.81,52.57,52.57,43648.0,52.77,52.81,52.57,52.57,43648.0
2018-05-16 11:40:00,52.57,52.74,52.57,52.72,41220.0,52.57,52.74,52.57,52.72,41220.0
2018-05-16 11:50:00,52.7,52.71,52.63,52.7,27816.0,52.7,52.71,52.63,52.7,27816.0
2018-05-16 12:00:00,52.71,52.8,52.69,52.76,102341.0,52.71,52.8,52.69,52.76,102341.0
2018-05-16 12:10:00,52.76,52.91,52.75,52.89,69849.0,52.76,52.91,52.75,52.89,69849.0
2018-05-16 12:20:00,52.87,53.0,52.87,52.93,61059.0,52.87,53.0,52.87,52.93,61059.0
2018-05-16 12:30:00,52.93,52.98,52.78,52.83,30084.0,52.93,52.98,52.78,52.83,30084.0
2018-05-16 12:40:00,52.84,52.99,52.83,52.84,54185.0,52.84,52.99,52.83,52.84,54185.0
2018-05-16 12:50:00,52.83,52.84,52.61,52.67,32638.0,52.83,52.84,52.61,52.67,32638.0
2018-05-16 13:00:00,52.66,52.69,52.61,52.67,123465.0,52.66,52.69,52.61,52.67,123465.0
2018-05-16 13:10:00,52.67,52.79,52.66,52.75,30962.0,52.67,52.79,52.66,52.75,30962.0
2018-05-16 13:20:00,52.75,52.81,52.74,52.79,28072.0,52.75,52.81,52.74,52.79,28072.0
2018-05-16 13:30:00,52.8,52.87,52.8,52.87,24155.0,52.8,52.87,52.8,52.87,24155.0
2018-05-16 13:40:00,52.87,52.9,52.87,52.89,37180.0,52.87,52.9,52.87,52.89,37180.0
2018-05-16 13:50:00,52.9,52.97,52.9,52.94,28037.0,52.9,52.97,52.9,52.94,28037.0
2018-05-16 14:00:00,52.93,52.93,52.75,52.78,29702.0,52.93,52.93,52.75,52.78,29702.0
2018-05-16 14:10:00,52.78,52.8,52.74,52.75,24855.0,52.78,52.8,52.74,52.75,24855.0
2018-05-16 14:20:00,52.76,52.77,52.74,52.77,25374.0,52.76,52.77,52.74,52.77,25374.0
2018-05-16 14:30:00,52.78,52.85,52.77,52.85,40450.0,52.78,52.85,52.77,52.85,40450.0
2018-05-16 14:40:00,52.84,52.87,52.82,52.84,21837.0,52.84,52.87,52.82,52.84,21837.0
2018-05-16 14:50:00,52.84,52.87,52.77,52.84,47255.0,52.84,52.87,52.77,52.84,47255.0
2018-05-16 15:00:00,52.84,52.85,52.69,52.7,45609.0,52.84,52.85,52.69,52.7,45609.0
2018-05-16 15:10:00,52.68,52.7,52.63,52.65,48557.0,52.68,52.7,52.63,52.65,48557.0
2018-05-16 15:20:00,52.64,52.67,52.64,52.65,50416.0,52.64,52.67,52.64,52.65,50416.0
2018-05-16 15:30:00,52.66,52.66,52.6,52.62,70073.0,52.66,52.66,52.6,52.62,70073.0
2018-05-16 15:40:00,52.63,52.69,52.47,52.47,91587.0,52.63,52.69,52.47,52.47,91587.0
2018-05-16 15:50:00,52.48,52.51,52.38,52.5,153095.0,52.48,52.51,52.38,52.5,153095.0
2018-05-17 09:30:00,52.22,52.59,52.22,52.4,22930.0,52.22,52.59,52.22,52.4,22930.0
2018-05-17 09:40:00,52.38,52.5,52.34,52.39,22510.0,52.38,52.5,52.34,52.39,22510.0
2018-05-17 09:50:00,52.4,52.58,52.35,52.51,48995.0,52.4,52.58,52.35,52.51,48995.0
2018-05-17 10:00:00,52.52,52.71,52.51,52.68,28075.0,52.52,52.71,52.51,52.68,28075.0
2018-05-17 10:10:00,52.68,52.68,52.5,52.51,24593.0,52.68,52.68,52.5,52.51,24593.0
2018-05-17 10:20:00,52.51,52.57,52.47,52.48,41365.0,52.51,52.57,52.47,52.48,41365.0
2018-05-17 10:30:00,52.47,52.65,52.39,52.61,35624.0,52.47,52.65,52.39,52.61,35624.0
2018-05-17 10:40:00,52.61,52.69,52.55,52.66,44509.0,52.61,52.69,52.55,52.66,44509.0
2018-05-17 10:50:00,52.66,52.74,52.65,52.72,64950.0,52.66,52.74,52.65,52.72,64950.0
2018-05-17 11:00:00,52.72,52.78,52.6,52.66,65619.0,52.72,52.78,52.6,52.66,65619.0
2018-05-17 11:10:00,52.66,52.86,52.61,52.86,31991.0,52.66,52.86,52.61,52.86,31991.0
2018-05-17 11:20:00,52.86,52.86,52.74,52.82,36584.0,52.86,52.86,52.74,52.82,36584.0
2018-05-17 11:30:00,52.82,52.82,52.63,52.7,32315.0,52.82,52.82,52.63,52.7,32315.0
2018-05-17 11:40:00,52.66,52.72,52.61,52.61,27373.0,52.66,52.72,52.61,52.61,27373.0
2018-05-17 11:50:00,52.63,52.65,52.53,52.55,27500.0,52.63,52.65,52.53,52.55,27500.0
2018-05-17 12:00:00,52.56,52.66,52.5,52.5,77621.0,52.56,52.66,52.5,52.5,77621.0
2018-05-17 12:10:00,52.49,52.55,52.46,52.53,22519.0,52.49,52.55,52.46,52.53,22519.0
2018-05-17 12:20:00,52.53,52.65,52.52,52.63,22917.0,52.53,52.65,52.52,52.63,22917.0
2018-05-17 12:30:00,52.63,52.76,52.62,52.72,41320.0,52.63,52.76,52.62,52.72,41320.0
2018-05-17 12:40:00,52.71,52.72,52.47,52.5,53792.0,52.71,52.72,52.47,52.5,53792.0
2018-05-17 12:50:00,52.49,52.6,52.48,52.6,14795.0,52.49,52.6,52.48,52.6,14795.0
2018-05-17 13:00:00,52.59,52.66,52.58,52.64,19422.0,52.59,52.66,52.58,52.64,19422.0
2018-05-17 13:10:00,52.67,52.74,52.57,52.73,44417.0,52.67,52.74,52.57,52.73,44417.0
2018-05-17 13:20:00,52.72,52.75,52.61,52.64,39964.0,52.72,52.75,52.61,52.64,39964.0
2018-05-17 13:30:00,52.66,52.75,52.63,52.73,19020.0,52.66,52.75,52.63,52.73,19020.0
2018-05-17 13:40:00,52.73,52.74,52.52,52.58,20216.0,52.73,52.74,52.52,52.58,20216.0
2018-05-17 13:50:00,52.58,52.61,52.37,52.37,26071.0,52.58,52.61,52.37,52.37,26071.0
2018-05-17 14:00:00,52.38,52.39,52.22,52.31,20472.0,52.38,52.39,52.22,52.31,20472.0
2018-05-17 14:10:00,52.32,52.39,52.3,52.39,24492.0,52.32,52.39,52.3,52.39,24492.0
2018-05-17 14:20:00,52.41,52.47,52.4,52.43,17638.0,52.41,52.47,52.4,52.43,17638.0
2018-05-17 14:30:00,52.44,52.46,52.39,52.45,20728.0,52.44,52.46,52.39,52.45,20728.0
2018-05-17 14:40:00,52.46,52.61,52.45,52.6,87907.0,52.46,52.61,52.45,52.6,87907.0
2018-05-17 14:50:00,52.61,52.64,52.56,52.64,34153.0,52.61,52.64,52.56,52.64,34153.0
2018-05-17 15:00:00,52.63,52.73,52.6,52.73,61071.0,52.63,52.73,52.6,52.73,61071.0
2018-05-17 15:10:00,52.74,52.74,52.55,52.58,57775.0,52.74,52.74,52.55,52.58,57775.0
2018-05-17 15:20:00,52.58,52.6,52.5,52.5,42070.0,52.58,52.6,52.5,52.5,42070.0
2018-05-17 15:30:00,52.51,52.55,52.47,52.55,69891.0,52.51,52.55,52.47,52.55,69891.0
2018-05-17 15:40:00,52.55,52.6,52.44,52.52,125865.0,52.55,52.6,52.44,52.52,125865.0
2018-05-17 15:50:00,52.52,52.53,52.39,52.48,185894.0,52.52,52.53,52.39,52.48,185894.0
2018-05-18 09:30:00,52.5,52.66,52.32,52.32,46278.0,52.5,52.66,52.32,52.32,46278.0
2018-05-18 09:40:00,52.32,52.5,52.32,52.43,20669.0,52.32,52.5,52.32,52.43,20669.0
2018-05-18 09:50:00,52.43,52.46,52.24,52.3,15027.0,52.43,52.46,52.24,52.3,15027.0
2018-05-18 10:00:00,52.27,52.34,52.17,52.19,10897.0,52.27,52.34,52.17,52.19,10897.0
2018-05-18 10:10:00,52.18,52.43,52.18,52.4,10754.0,52.18,52.43,52.18,52.4,10754.0
2018-05-18 10:20:00,52.44,52.5,52.39,52.41,14063.0,52.44,52.5,52.39,52.41,14063.0
2018-05-18 10:30:00,52.4,52.43,52.31,52.37,25343.0,52.4,52.43,52.31,52.37,25343.0
2018-05-18 10:40:00,52.38,52.57,52.37,52.57,13215.0,52.38,52.57,52.37,52.57,13215.0
2018-05-18 10:50:00,52.58,52.63,52.5,52.52,25655.0,52.58,52.63,52.5,52.52,25655.0
2018-05-18 11:00:00,52.51,52.6,52.5,52.56,16513.0,52.51,52.6,52.5,52.56,16513.0
2018-05-18 11:10:00,52.57,52.74,52.56,52.74,31427.0,52.57,52.74,52.56,52.74,31427.0
2018-05-18 11:20:00,52.75,52.75,52.65,52.71,43456.0,52.75,52.75,52.65,52.71,43456.0
2018-05-18 11:30:00,52.72,52.78,52.67,52.76,18816.0,52.72,52.78,52.67,52.76,18816.0
2018-05-18 11:40:00,52.74,52.87,52.73,52.79,12100.0,52.74,52.87,52.73,52.79,12100.0
2018-05-18 11:50:00,52.79,52.97,52.79,52.95,16384.0,52.79,52.97,52.79,52.95,16384.0
2018-05-18 12:00:00,52.97,52.99,52.75,52.78,18940.0,52.97,52.99,52.75,52.78,18940.0
2018-05-18 12:10:00,52.77,52.84,52.75,52.8,10506.0,52.77,52.84,52.75,52.8,10506.0
2018-05-18 12:20:00,52.8,52.8,52.71,52.72,6862.0,52.8,52.8,52.71,52.72,6862.0
2018-05-18 12:30:00,52.74,52.75,52.66,52.73,30384.0,52.74,52.75,52.66,52.73,30384.0
2018-05-18 12:40:00,52.72,52.82,52.72,52.81,13460.0,52.72,52.82,52.72,52.81,13460.0
2018-05-18 12:50:00,52.8,52.84,52.72,52.79,20327.0,52.8,52.84,52.72,52.79,20327.0
2018-05-18 13:00:00,52.79,52.82,52.71,52.78,13177.0,52.79,52.82,52.71,52.78,13177.0
2018-05-18 13:10:00,52.78,52.93,52.76,52.9,11567.0,52.78,52.93,52.76,52.9,11567.0
2018-05-18 13:20:00,52.9,52.92,52.81,52.9,15470.0,52.9,52.92,52.81,52.9,15470.0
2018-05-18 13:30:00,52.88,52.88,52.81,52.83,7827.0,52.88,52.88,52.81,52.83,7827.0
2018-05-18 13:40:00,52.81,52.91,52.81,52.88,14684.0,52.81,52.91,52.81,52.88,14684.0
2018-05-18 13:50:00,52.88,52.93,52.81,52.9,11056.0,52.88,52.93,52.81,52.9,11056.0
2018-05-18 14:00:00,52.9,52.98,52.9,52.98,14892.0,52.9,52.98,52.9,52.98,14892.0
2018-05-18 14:10:00,52.98,52.98,52.9,52.95,12009.0,52.98,52.98,52.9,52.95,12009.0
2018-05-18 14:20:00,52.94,53.0,52.93,52.94,14665.0,52.94,53.0,52.93,52.94,14665.0
2018-05-18 14:30:00,52.94,53.03,52.94,53.03,11615.0,52.94,53.03,52.94,53.03,11615.0
2018-05-18 14:40:00,53.03,53.1,53.01,53.07,21407.0,53.03,53.1,53.01,53.07,21407.0
2018-05-18 14:50:00,53.08,53.09,53.01,53.04,15430.0,53.08,53.09,53.01,53.04,15430.0
2018-05-18 15:00:00,53.04,53.07,53.0,53.0,21508.0,53.04,53.07,53.0,53.0,21508.0
2018-05-18 15:10:00,52.99,53.05,52.97,53.01,32225.0,52.99,53.05,52.97,53.01,32225.0
2018-05-18 15:20:00,53.02,53.07,53.01,53.05,30803.0,53.02,53.07,53.01,53.05,30803.0
2018-05-18 15:30:00,53.05,53.08,53.04,53.08,56971.0,53.05,53.08,53.04,53.08,56971.0
2018-05-18 15:40:00,53.08,53.19,53.07,53.17,130339.0,53.08,53.19,53.07,53.17,130339.0
2018-05-18 15:50:00,53.17,53.17,52.96,52.97,188188.0,53.17,53.17,52.96,52.97,188188.0
2018-05-21 09:30:00,53.19,53.37,53.04,53.1,30492.0,53.19,53.37,53.04,53.1,30492.0
2018-05-21 09:40:00,53.11,53.24,53.07,53.15,17603.0,53.11,53.24,53.07,53.15,17603.0
2018-05-21 09:50:00,53.17,53.49,53.16,53.33,21438.0,53.17,53.49,53.16,53.33,21438.0
2018-05-21 10:00:00,53.34,53.47,53.31,53.47,34174.0,53.34,53.47,53.31,53.47,34174.0
2018-05-21 10:10:00,53.46,53.65,53.45,53.65,30769.0,53.46,53.65,53.45,53.65,30769.0
2018-05-21 10:20:00,53.65,53.7,53.55,53.65,28412.0,53.65,53.7,53.55,53.65,28412.0
2018-05-21 10:30:00,53.65,53.67,53.59,53.65,20378.0,53.65,53.67,53.59,53.65,20378.0
2018-05-21 10:40:00,53.65,53.71,53.62,53.7,24990.0,53.65,53.71,53.62,53.7,24990.0
2018-05-21 10:50:00,53.7,53.7,53.62,53.64,30818.0,53.7,53.7,53.62,53.64,30818.0
2018-05-21 11:00:00,53.65,53.78,53.64,53.66,39331.0,53.65,53.78,53.64,53.66,39331.0
2018-05-21 11:10:00,53.67,53.68,53.61,53.62,13700.0,53.67,53.68,53.61,53.62,13700.0
2018-05-21 11:20:00,53.63,53.63,53.34,53.39,20578.0,53.63,53.63,53.34,53.39,20578.0
2018-05-21 11:30:00,53.38,53.4,53.24,53.35,17517.0,53.38,53.4,53.24,53.35,17517.0
2018-05-21 11:40:00,53.35,53.43,53.31,53.43,16012.0,53.35,53.43,53.31,53.43,16012.0
2018-05-21 11:50:00,53.42,53.45,53.3,53.34,71913.0,53.42,53.45,53.3,53.34,71913.0
2018-05-21 12:00:00,53.35,53.4,53.32,53.36,24601.0,53.35,53.4,53.32,53.36,24601.0
2018-05-21 12:10:00,53.37,53.52,53.37,53.52,22332.0,53.37,53.52,53.37,53.52,22332.0
2018-05-21 12:20:00,53.52,53.52,53.45,53.45,13918.0,53.52,53.52,53.45,53.45,13918.0
2018-05-21 12:30:00,53.45,53.5,53.42,53.49,18841.0,53.45,53.5,53.42,53.49,18841.0
2018-05-21 12:40:00,53.49,53.52,53.43,53.43,9300.0,53.49,53.52,53.43,53.43,9300.0
2018-05-21 12:50:00,53.43,53.56,53.43,53.55,17168.0,53.43,53.56,53.43,53.55,17168.0
2018-05-21 13:00:00,53.55,53.66,53.54,53.64,29011.0,53.55,53.66,53.54,53.64,29011.0
2018-05-21 13:10:00,53.64,53.67,53.6,53.61,12690.0,53.64,53.67,53.6,53.61,12690.0
2018-05-21 13:20:00,53.6,53.61,53.41,53.48,15030.0,53.6,53.61,53.41,53.48,15030.0
2018-05-21 13:30:00,53.47,53.48,53.43,53.47,17751.0,53.47,53.48,53.43,53.47,17751.0
2018-05-21 13:40:00,53.47,53.56,53.47,53.55,17076.0,53.47,53.56,53.47,53.55,17076.0
2018-05-21 13:50:00,53.55,53.59,53.53,53.59,39544.0,53.55,53.59,53.53,53.59,39544.0
2018-05-21 14:00:00,53.58,53.59,53.39,53.41,26694.0,53.58,53.59,53.39,53.41,26694.0
2018-05-21 14:10:00,53.4,53.41,53.34,53.39,16398.0,53.4,53.41,53.34,53.39,16398.0
2018-05-21 14:20:00,53.4,53.51,53.39,53.39,115066.0,53.4,53.51,53.39,53.39,115066.0
2018-05-21 14:30:00,53.38,53.38,53.32,53.37,20173.0,53.38,53.38,53.32,53.37,20173.0
2018-05-21 14:40:00,53.36,53.4,53.33,53.37,26660.0,53.36,53.4,53.33,53.37,26660.0
2018-05-21 14:50:00,53.37,53.4,53.36,53.37,16479.0,53.37,53.4,53.36,53.37,16479.0
2018-05-21 15:00:00,53.37,53.37,53.25,53.33,22311.0,53.37,53.37,53.25,53.33,22311.0
2018-05-21 15:10:00,53.32,53.38,53.27,53.27,20556.0,53.32,53.38,53.27,53.27,20556.0
2018-05-21 15:20:00,53.27,53.29,53.2,53.25,37269.0,53.27,53.29,53.2,53.25,37269.0
2018-05-21 15:30:00,53.25,53.38,53.24,53.3,112033.0,53.25,53.38,53.24,53.3,112033.0
2018-05-21 15:40:00,53.3,53.37,53.24,53.34,69445.0,53.3,53.37,53.24,53.34,69445.0
2018-05-21 15:50:00,53.34,53.37,53.25,53.32,89688.0,53.34,53.37,53.25,53.32,89688.0
2018-05-22 09:30:00,53.31,53.41,53.16,53.17,27701.0,53.31,53.41,53.16,53.17,27701.0
2018-05-22 09:40:00,53.19,53.27,53.12,53.24,10985.0,53.19,53.27,53.12,53.24,10985.0
2018-05-22 09:50:00,53.24,53.38,53.23,53.34,15123.0,53.24,53.38,53.23,53.34,15123.0
2018-05-22 10:00:00,53.33,53.4,53.3,53.4,14806.0,53.33,53.4,53.3,53.4,14806.0
2018-05-22 10:10:00,53.41,53.44,53.17,53.28,28511.0,53.41,53.44,53.17,53.28,28511.0
2018-05-22 10:20:00,53.25,53.33,53.25,53.27,18723.0,53.25,53.33,53.25,53.27,18723.0
2018-05-22 10:30:00,53.26,53.35,53.23,53.28,23140.0,53.26,53.35,53.23,53.28,23140.0
2018-05-22 10:40:00,53.29,53.29,53.22,53.27,23787.0,53.29,53.29,53.22,53.27,23787.0
2018-05-22 10:50:00,53.27,53.33,53.23,53.26,26814.0,53.27,53.33,53.23,53.26,26814.0
2018-05-22 11:00:00,53.25,53.42,53.25,53.41,15348.0,53.25,53.42,53.25,53.41,15348.0
2018-05-22 11:10:00,53.42,53.54,53.41,53.53,18782.0,53.42,53.54,53.41,53.53,18782.0
2018-05-22 11:20:00,53.53,53.53,53.39,53.39,8715.0,53.53,53.53,53.39,53.39,8715.0
2018-05-22 11:30:00,53.35,53.51,53.35,53.5,17205.0,53.35,53.51,53.35,53.5,17205.0
2018-05-22 11:40:00,53.5,53.52,53.44,53.46,8015.0,53.5,53.52,53.44,53.46,8015.0
2018-05-22 11:50:00,53.46,53.52,53.4,53.52,17908.0,53.46,53.52,53.4,53.52,17908.0
2018-05-22 12:00:00,53.52,53.54,53.44,53.44,9531.0,53.52,53.54,53.44,53.44,9531.0
2018-05-22 12:10:00,53.44,53.5,53.44,53.47,18860.0,53.44,53.5,53.44,53.47,18860.0
2018-05-22 12:20:00,53.46,53.48,53.35,53.35,11240.0,53.46,53.48,53.35,53.35,11240.0
2018-05-22 12:30:00,53.35,53.44,53.35,53.44,19928.0,53.35,53.44,53.35,53.44,19928.0
2018-05-22 12:40:00,53.44,53.44,53.4,53.43,21938.0,53.44,53.44,53.4,53.43,21938.0
2018-05-22 12:50:00,53.44,53.48,53.41,53.43,18378.0,53.44,53.48,53.41,53.43,18378.0
2018-05-22 13:00:00,53.43,53.49,53.42,53.49,13566.0,53.43,53.49,53.42,53.49,13566.0
2018-05-22 13:10:00,53.49,53.52,53.47,53.49,13286.0,53.49,53.52,53.47,53.49,13286.0
2018-05-22 13:20:00,53.49,53.49,53.38,53.42,23134.0,53.49,53.49,53.38,53.42,23134.0
2018-05-22 13:30:00,53.42,53.42,53.32,53.33,17450.0,53.42,53.42,53.32,53.33,17450.0
2018-05-22 13:40:00,53.34,53.38,53.33,53.37,14252.0,53.34,53.38,53.33,53.37,14252.0
2018-05-22 13:50:00,53.36,53.39,53.32,53.37,15321.0,53.36,53.39,53.32,53.37,15321.0
2018-05-22 14:00:00,53.37,53.41,53.36,53.38,21325.0,53.37,53.41,53.36,53.38,21325.0
2018-05-22 14:10:00,53.38,53.44,53.38,53.43,17661.0,53.38,53.44,53.38,53.43,17661.0
2018-05-22 14:20:00,53.44,53.48,53.42,53.48,26426.0,53.44,53.48,53.42,53.48,26426.0
2018-05-22 14:30:00,53.48,53.51,53.48,53.51,18082.0,53.48,53.51,53.48,53.51,18082.0
2018-05-22 14:40:00,53.5,53.51,53.5,53.5,36575.0,53.5,53.51,53.5,53.5,36575.0
2018-05-22 14:50:00,53.5,53.51,53.38,53.4,34716.0,53.5,53.51,53.38,53.4,34716.0
2018-05-22 15:00:00,53.41,53.55,53.4,53.53,29168.0,53.41,53.55,53.4,53.53,29168.0
2018-05-22 15:10:00,53.53,53.54,53.35,53.35,18663.0,53.53,53.54,53.35,53.35,18663.0
2018-05-22 15:20:00,53.36,53.4,53.3,53.39,28038.0,53.36,53.4,53.3,53.39,28038.0
2018-05-22 15:30:00,53.4,53.43,53.3,53.37,107168.0,53.4,53.43,53.3,53.37,107168.0
2018-05-22 15:40:00,53.37,53.43,53.23,53.24,103938.0,53.37,53.43,53.23,53.24,103938.0
2018-05-22 15:50:00,53.24,53.24,53.13,53.18,126291.0,53.24,53.24,53.13,53.18,126291.0
2018-05-23 09:30:00,52.83,53.4,52.83,53.32,27555.0,52.83,53.4,52.83,53.32,27555.0
2018-05-23 09:40:00,53.28,53.4,53.13,53.14,15581.0,53.28,53.4,53.13,53.14,15581.0
2018-05-23 09:50:00,53.14,53.29,53.09,53.22,14860.0,53.14,53.29,53.09,53.22,14860.0
2018-05-23 10:00:00,53.22,53.25,53.06,53.1,20316.0,53.22,53.25,53.06,53.1,20316.0
2018-05-23 10:10:00,53.11,53.12,52.95,52.95,13230.0,53.11,53.12,52.95,52.95,13230.0
2018-05-23 10:20:00,52.96,52.97,52.81,52.82,20410.0,52.96,52.97,52.81,52.82,20410.0
2018-05-23 10:30:00,52.84,52.9,52.61,52.64,54828.0,52.84,52.9,52.61,52.64,54828.0
2018-05-23 10:40:00,52.62,52.64,52.42,52.44,41323.0,52.62,52.64,52.42,52.44,41323.0
2018-05-23 10:50:00,52.44,52.55,52.43,52.53,43860.0,52.44,52.55,52.43,52.53,43860.0
2018-05-23 11:00:00,52.54,52.72,52.53,52.7,67292.0,52.54,52.72,52.53,52.7,67292.0
2018-05-23 11:10:00,52.7,52.7,52.56,52.59,79741.0,52.7,52.7,52.56,52.59,79741.0
2018-05-23 11:20:00,52.6,52.72,52.59,52.68,44674.0,52.6,52.72,52.59,52.68,44674.0
2018-05-23 11:30:00,52.68,52.74,52.56,52.59,29382.0,52.68,52.74,52.56,52.59,29382.0
2018-05-23 11:40:00,52.59,52.68,52.58,52.67,62254.0,52.59,52.68,52.58,52.67,62254.0
2018-05-23 11:50:00,52.68,52.72,52.58,52.6,29683.0,52.68,52.72,52.58,52.6,29683.0
2018-05-23 12:00:00,52.58,52.62,52.55,52.58,17772.0,52.58,52.62,52.55,52.58,17772.0
2018-05-23 12:10:00,52.59,52.6,52.44,52.52,17657.0,52.59,52.6,52.44,52.52,17657.0
2018-05-23 12:20:00,52.52,52.54,52.45,52.52,51370.0,52.52,52.54,52.45,52.52,51370.0
2018-05-23 12:30:00,52.52,52.62,52.52,52.61,26645.0,52.52,52.62,52.52,52.61,26645.0
2018-05-23 12:40:00,52.62,52.64,52.55,52.6,16100.0,52.62,52.64,52.55,52.6,16100.0
2018-05-23 12:50:00,52.6,52.66,52.58,52.64,25204.0,52.6,52.66,52.58,52.64,25204.0
2018-05-23 13:00:00,52.64,52.68,52.55,52.56,20324.0,52.64,52.68,52.55,52.56,20324.0
2018-05-23 13:10:00,52.57,52.63,52.55,52.63,41776.0,52.57,52.63,52.55,52.63,41776.0
2018-05-23 13:20:00,52.62,52.68,52.54,52.54,69930.0,52.62,52.68,52.54,52.54,69930.0
2018-05-23 13:30:00,52.54,52.54,52.48,52.49,37012.0,52.54,52.54,52.48,52.49,37012.0
2018-05-23 13:40:00,52.49,52.52,52.46,52.46,10103.0,52.49,52.52,52.46,52.46,10103.0
2018-05-23 13:50:00,52.46,52.55,52.43,52.5,25768.0,52.46,52.55,52.43,52.5,25768.0
2018-05-23 14:00:00,52.5,52.66,52.5,52.64,6920.0,52.5,52.66,52.5,52.64,6920.0
2018-05-23 14:10:00,52.65,52.71,52.63,52.66,16352.0,52.65,52.71,52.63,52.66,16352.0
2018-05-23 14:20:00,52.66,52.72,52.61,52.61,9882.0,52.66,52.72,52.61,52.61,9882.0
2018-05-23 14:30:00,52.62,52.65,52.59,52.59,12750.0,52.62,52.65,52.59,52.59,12750.0
2018-05-23 14:40:00,52.59,52.65,52.57,52.62,11812.0,52.59,52.65,52.57,52.62,11812.0
2018-05-23 14:50:00,52.62,52.69,52.62,52.67,15738.0,52.62,52.69,52.62,52.67,15738.0
2018-05-23 15:00:00,52.69,52.74,52.69,52.71,11187.0,52.69,52.74,52.69,52.71,11187.0
2018-05-23 15:10:00,52.7,52.72,52.66,52.69,18584.0,52.7,52.72,52.66,52.69,18584.0
2018-05-23 15:20:00,52.69,52.84,52.69,52.83,17015.0,52.69,52.84,52.69,52.83,17015.0
2018-05-23 15:30:00,52.83,52.84,52.75,52.76,17719.0,52.83,52.84,52.75,52.76,17719.0
2018-05-23 15:40:00,52.76,52.79,52.74,52.76,29027.0,52.76,52.79,52.74,52.76,29027.0
2018-05-23 15:50:00,52.78,52.84,52.76,52.84,71826.0,52.78,52.84,52.76,52.84,71826.0
2018-05-24 09:30:00,52.95,53.23,52.9,53.19,18724.0,52.95,53.23,52.9,53.19,18724.0
2018-05-24 09:40:00,53.19,53.39,53.02,53.02,13543.0,53.19,53.39,53.02,53.02,13543.0
2018-05-24 09:50:00,53.01,53.02,52.87,52.9,19178.0,53.01,53.02,52.87,52.9,19178.0
2018-05-24 10:00:00,52.9,53.04,52.88,53.0,16821.0,52.9,53.04,52.88,53.0,16821.0
2018-05-24 10:10:00,53.02,53.13,52.94,52.94,22927.0,53.02,53.13,52.94,52.94,22927.0
2018-05-24 10:20:00,52.96,53.0,52.89,53.0,17208.0,52.96,53.0,52.89,53.0,17208.0
2018-05-24 10:30:00,52.99,53.0,52.81,52.97,9712.0,52.99,53.0,52.81,52.97,9712.0
2018-05-24 10:40:00,52.98,53.04,52.88,52.92,16600.0,52.98,53.04,52.88,52.92,16600.0
2018-05-24 10:50:00,52.95,53.01,52.9,52.96,13804.0,52.95,53.01,52.9,52.96,13804.0
2018-05-24 11:00:00,52.97,53.1,52.94,53.06,12294.0,52.97,53.1,52.94,53.06,12294.0
2018-05-24 11:10:00,53.06,53.2,53.03,53.18,17971.0,53.06,53.2,53.03,53.18,17971.0
2018-05-24 11:20:00,53.18,53.29,53.16,53.29,23784.0,53.18,53.29,53.16,53.29,23784.0
2018-05-24 11:30:00,53.29,53.35,53.22,53.28,28179.0,53.29,53.35,53.22,53.28,28179.0
2018-05-24 11:40:00,53.27,53.33,53.17,53.25,21953.0,53.27,53.33,53.17,53.25,21953.0
2018-05-24 11:50:00,53.24,53.31,53.17,53.29,17919.0,53.24,53.31,53.17,53.29,17919.0
2018-05-24 12:00:00,53.29,53.31,53.25,53.25,9301.0,53.29,53.31,53.25,53.25,9301.0
2018-05-24 12:10:00,53.26,53.29,53.25,53.27,21680.0,53.26,53.29,53.25,53.27,21680.0
2018-05-24 12:20:00,53.26,53.34,53.26,53.33,9034.0,53.26,53.34,53.26,53.33,9034.0
2018-05-24 12:30:00,53.33,53.34,53.25,53.26,10950.0,53.33,53.34,53.25,53.26,10950.0
2018-05-24 12:40:00,53.25,53.28,53.2,53.22,56166.0,53.25,53.28,53.2,53.22,56166.0
2018-05-24 12:50:00,53.22,53.27,53.2,53.23,6745.0,53.22,53.27,53.2,53.23,6745.0
2018-05-24 13:00:00,53.22,53.33,53.22,53.32,9697.0,53.22,53.33,53.22,53.32,9697.0
2018-05-24 13:10:00,53.32,53.4,53.32,53.36,9997.0,53.32,53.4,53.32,53.36,9997.0
2018-05-24 13:20:00,53.38,53.41,53.35,53.39,15554.0,53.38,53.41,53.35,53.39,15554.0
2018-05-24 13:30:00,53.39,53.5,53.39,53.46,28115.0,53.39,53.5,53.39,53.46,28115.0
2018-05-24 13:40:00,53.46,53.52,53.45,53.49,23460.0,53.46,53.52,53.45,53.49,23460.0
2018-05-24 13:50:00,53.5,53.61,53.5,53.6,29781.0,53.5,53.61,53.5,53.6,29781.0
2018-05-24 14:00:00,53.6,53.6,53.35,53.44,51468.0,53.6,53.6,53.35,53.44,51468.0
2018-05-24 14:10:00,53.44,53.58,53.42,53.58,18690.0,53.44,53.58,53.42,53.58,18690.0
2018-05-24 14:20:00,53.54,53.67,53.54,53.63,23866.0,53.54,53.67,53.54,53.63,23866.0
2018-05-24 14:30:00,53.64,53.65,53.59,53.64,22286.0,53.64,53.65,53.59,53.64,22286.0
2018-05-24 14:40:00,53.64,53.65,53.51,53.54,42544.0,53.64,53.65,53.51,53.54,42544.0
2018-05-24 14:50:00,53.52,53.64,53.47,53.62,21776.0,53.52,53.64,53.47,53.62,21776.0
2018-05-24 15:00:00,53.62,53.64,53.54,53.64,28144.0,53.62,53.64,53.54,53.64,28144.0
2018-05-24 15:10:00,53.63,53.66,53.6,53.63,51621.0,53.63,53.66,53.6,53.63,51621.0
2018-05-24 15:20:00,53.63,53.79,53.62,53.74,85903.0,53.63,53.79,53.62,53.74,85903.0
2018-05-24 15:30:00,53.75,53.89,53.59,53.65,134053.0,53.75,53.89,53.59,53.65,134053.0
2018-05-24 15:40:00,53.65,53.72,53.62,53.65,115728.0,53.65,53.72,53.62,53.65,115728.0
2018-05-24 15:50:00,53.65,53.69,53.58,53.67,123875.0,53.65,53.69,53.58,53.67,123875.0
2018-05-25 09:30:00,53.58,53.98,53.42,53.88,104284.0,53.58,53.98,53.42,53.88,104284.0
2018-05-25 09:40:00,53.87,53.98,53.66,53.91,46768.0,53.87,53.98,53.66,53.91,46768.0
2018-05-25 09:50:00,53.91,54.02,53.74,53.8,59289.0,53.91,54.02,53.74,53.8,59289.0
2018-05-25 10:00:00,53.76,53.93,53.74,53.84,32650.0,53.76,53.93,53.74,53.84,32650.0
2018-05-25 10:10:00,53.83,53.92,53.74,53.79,36018.0,53.83,53.92,53.74,53.79,36018.0
2018-05-25 10:20:00,53.79,54.02,53.74,53.98,62275.0,53.79,54.02,53.74,53.98,62275.0
2018-05-25 10:30:00,53.95,53.99,53.81,53.82,43066.0,53.95,53.99,53.81,53.82,43066.0
2018-05-25 10:40:00,53.83,53.97,53.82,53.92,39185.0,53.83,53.97,53.82,53.92,39185.0
2018-05-25 10:50:00,53.92,54.08,53.91,54.08,60084.0,53.92,54.08,53.91,54.08,60084.0
2018-05-25 11:00:00,54.08,54.16,54.03,54.12,64350.0,54.08,54.16,54.03,54.12,64350.0
2018-05-25 11:10:00,54.12,54.22,54.07,54.1,57082.0,54.12,54.22,54.07,54.1,57082.0
2018-05-25 11:20:00,54.1,54.18,54.08,54.16,70190.0,54.1,54.18,54.08,54.16,70190.0
2018-05-25 11:30:00,54.16,54.25,54.12,54.2,65484.0,54.16,54.25,54.12,54.2,65484.0
2018-05-25 11:40:00,54.2,54.25,54.18,54.23,28649.0,54.2,54.25,54.18,54.23,28649.0
2018-05-25 11:50:00,54.24,54.26,54.1,54.18,57666.0,54.24,54.26,54.1,54.18,57666.0
2018-05-25 12:00:00,54.18,54.25,54.12,54.16,41056.0,54.18,54.25,54.12,54.16,41056.0
2018-05-25 12:10:00,54.16,54.29,54.12,54.26,43695.0,54.16,54.29,54.12,54.26,43695.0
2018-05-25 12:20:00,54.25,54.26,54.08,54.1,43720.0,54.25,54.26,54.08,54.1,43720.0
2018-05-25 12:30:00,54.1,54.17,54.08,54.1,24487.0,54.1,54.17,54.08,54.1,24487.0
2018-05-25 12:40:00,54.1,54.16,54.06,54.09,28179.0,54.1,54.16,54.06,54.09,28179.0
2018-05-25 12:50:00,54.1,54.13,54.05,54.09,30556.0,54.1,54.13,54.05,54.09,30556.0
2018-05-25 13:00:00,54.09,54.16,54.07,54.16,24007.0,54.09,54.16,54.07,54.16,24007.0
2018-05-25 13:10:00,54.15,54.18,54.09,54.1,17852.0,54.15,54.18,54.09,54.1,17852.0
2018-05-25 13:20:00,54.09,54.17,54.06,54.14,17309.0,54.09,54.17,54.06,54.14,17309.0
2018-05-25 13:30:00,54.14,54.17,54.07,54.12,17020.0,54.14,54.17,54.07,54.12,17020.0
2018-05-25 13:40:00,54.13,54.13,54.06,54.12,16582.0,54.13,54.13,54.06,54.12,16582.0
2018-05-25 13:50:00,54.12,54.17,54.09,54.13,27427.0,54.12,54.17,54.09,54.13,27427.0
2018-05-25 14:00:00,54.13,54.23,54.08,54.22,36913.0,54.13,54.23,54.08,54.22,36913.0
2018-05-25 14:10:00,54.22,54.26,54.21,54.24,30531.0,54.22,54.26,54.21,54.24,30531.0
2018-05-25 14:20:00,54.25,54.29,54.22,54.28,29065.0,54.25,54.29,54.22,54.28,29065.0
2018-05-25 14:30:00,54.28,54.3,54.14,54.19,23812.0,54.28,54.3,54.14,54.19,23812.0
2018-05-25 14:40:00,54.16,54.2,54.09,54.18,24146.0,54.16,54.2,54.09,54.18,24146.0
2018-05-25 14:50:00,54.18,54.22,54.15,54.17,62178.0,54.18,54.22,54.15,54.17,62178.0
2018-05-25 15:00:00,54.17,54.18,54.08,54.16,33862.0,54.17,54.18,54.08,54.16,33862.0
2018-05-25 15:10:00,54.14,54.23,54.13,54.23,36458.0,54.14,54.23,54.13,54.23,36458.0
2018-05-25 15:20:00,54.22,54.31,54.18,54.21,69757.0,54.22,54.31,54.18,54.21,69757.0
2018-05-25 15:30:00,54.22,54.37,54.16,54.33,147392.0,54.22,54.37,54.16,54.33,147392.0
2018-05-25 15:40:00,54.34,54.34,54.1,54.16,69889.0,54.34,54.34,54.1,54.16,69889.0
2018-05-25 15:50:00,54.17,54.21,54.12,54.13,137716.0,54.17,54.21,54.12,54.13,137716.0
2018-05-29 09:30:00,53.68,54.07,53.52,53.9,43802.0,53.68,54.07,53.52,53.9,43802.0
2018-05-29 09:40:00,53.87,53.96,53.52,53.76,36592.0,53.87,53.96,53.52,53.76,36592.0
2018-05-29 09:50:00,53.79,53.88,53.67,53.84,46463.0,53.79,53.88,53.67,53.84,46463.0
2018-05-29 10:00:00,53.86,53.87,53.69,53.77,34490.0,53.86,53.87,53.69,53.77,34490.0
2018-05-29 10:10:00,53.78,53.8,53.55,53.59,42899.0,53.78,53.8,53.55,53.59,42899.0
2018-05-29 10:20:00,53.6,53.7,53.59,53.63,18182.0,53.6,53.7,53.59,53.63,18182.0
2018-05-29 10:30:00,53.6,53.6,53.34,53.4,14951.0,53.6,53.6,53.34,53.4,14951.0
2018-05-29 10:40:00,53.42,53.45,53.28,53.31,18555.0,53.42,53.45,53.28,53.31,18555.0
2018-05-29 10:50:00,53.32,53.44,53.3,53.41,22447.0,53.32,53.44,53.3,53.41,22447.0
2018-05-29 11:00:00,53.42,53.48,53.34,53.37,28410.0,53.42,53.48,53.34,53.37,28410.0
2018-05-29 11:10:00,53.38,53.42,53.3,53.3,20681.0,53.38,53.42,53.3,53.3,20681.0
2018-05-29 11:20:00,53.32,53.45,53.3,53.42,17851.0,53.32,53.45,53.3,53.42,17851.0
2018-05-29 11:30:00,53.39,53.39,53.22,53.22,12554.0,53.39,53.39,53.22,53.22,12554.0
2018-05-29 11:40:00,53.22,53.22,53.0,53.09,22284.0,53.22,53.22,53.0,53.09,22284.0
2018-05-29 11:50:00,53.09,53.21,53.03,53.15,25311.0,53.09,53.21,53.03,53.15,25311.0
2018-05-29 12:00:00,53.15,53.15,52.91,52.91,38819.0,53.15,53.15,52.91,52.91,38819.0
2018-05-29 12:10:00,52.91,53.01,52.83,52.88,39328.0,52.91,53.01,52.83,52.88,39328.0
2018-05-29 12:20:00,52.87,53.03,52.87,52.95,19508.0,52.87,53.03,52.87,52.95,19508.0
2018-05-29 12:30:00,52.96,53.04,52.94,52.98,21014.0,52.96,53.04,52.94,52.98,21014.0
2018-05-29 12:40:00,52.98,53.05,52.96,53.03,22826.0,52.98,53.05,52.96,53.03,22826.0
2018-05-29 12:50:00,53.02,53.09,53.0,53.03,19580.0,53.02,53.09,53.0,53.03,19580.0
2018-05-29 13:00:00,53.02,53.02,52.84,52.85,25494.0,53.02,53.02,52.84,52.85,25494.0
2018-05-29 13:10:00,52.87,52.87,52.74,52.79,28330.0,52.87,52.87,52.74,52.79,28330.0
2018-05-29 13:20:00,52.79,52.87,52.68,52.76,28811.0,52.79,52.87,52.68,52.76,28811.0
2018-05-29 13:30:00,52.76,52.82,52.72,52.79,18535.0,52.76,52.82,52.72,52.79,18535.0
2018-05-29 13:40:00,52.79,52.99,52.79,52.96,23888.0,52.79,52.99,52.79,52.96,23888.0
2018-05-29 13:50:00,52.94,53.0,52.9,52.91,17198.0,52.94,53.0,52.9,52.91,17198.0
2018-05-29 14:00:00,52.91,52.93,52.81,52.86,27378.0,52.91,52.93,52.81,52.86,27378.0
2018-05-29 14:10:00,52.86,52.9,52.82,52.89,29040.0,52.86,52.9,52.82,52.89,29040.0
2018-05-29 14:20:00,52.89,52.97,52.85,52.96,39417.0,52.89,52.97,52.85,52.96,39417.0
2018-05-29 14:30:00,52.95,53.03,52.94,52.95,40355.0,52.95,53.03,52.94,52.95,40355.0
2018-05-29 14:40:00,52.95,53.07,52.93,52.94,66216.0,52.95,53.07,52.93,52.94,66216.0
2018-05-29 14:50:00,52.94,52.94,52.86,52.86,32418.0,52.94,52.94,52.86,52.86,32418.0
2018-05-29 15:00:00,52.85,52.92,52.79,52.82,25181.0,52.85,52.92,52.79,52.82,25181.0
2018-05-29 15:10:00,52.82,52.84,52.68,52.69,27143.0,52.82,52.84,52.68,52.69,27143.0
2018-05-29 15:20:00,52.69,52.73,52.64,52.68,36645.0,52.69,52.73,52.64,52.68,36645.0
2018-05-29 15:30:00,52.67,52.81,52.66,52.75,60850.0,52.67,52.81,52.66,52.75,60850.0
2018-05-29 15:40:00,52.74,52.89,52.71,52.81,76799.0,52.74,52.89,52.71,52.81,76799.0
2018-05-29 15:50:00,52.82,52.88,52.74,52.83,294927.0,52.82,52.88,52.74,52.83,294927.0
2018-05-30 09:30:00,53.16,53.22,52.68,52.83,37160.0,53.16,53.22,52.68,52.83,37160.0
2018-05-30 09:40:00,52.83,52.93,52.71,52.72,24448.0,52.83,52.93,52.71,52.72,24448.0
2018-05-30 09:50:00,52.7,52.89,52.62,52.86,30651.0,52.7,52.89,52.62,52.86,30651.0
2018-05-30 10:00:00,52.84,53.02,52.83,53.0,27792.0,52.84,53.02,52.83,53.0,27792.0
2018-05-30 10:10:00,53.0,53.07,52.93,53.01,13767.0,53.0,53.07,52.93,53.01,13767.0
2018-05-30 10:20:00,53.05,53.07,52.94,53.01,16443.0,53.05,53.07,52.94,53.01,16443.0
2018-05-30 10:30:00,53.0,53.07,52.96,53.04,14907.0,53.0,53.07,52.96,53.04,14907.0
2018-05-30 10:40:00,53.05,53.2,53.03,53.16,17652.0,53.05,53.2,53.03,53.16,17652.0
2018-05-30 10:50:00,53.16,53.18,53.09,53.12,17025.0,53.16,53.18,53.09,53.12,17025.0
2018-05-30 11:00:00,53.14,53.18,52.94,52.99,17342.0,53.14,53.18,52.94,52.99,17342.0
2018-05-30 11:10:00,52.99,52.99,52.89,52.9,10528.0,52.99,52.99,52.89,52.9,10528.0
2018-05-30 11:20:00,52.88,52.98,52.88,52.9,12998.0,52.88,52.98,52.88,52.9,12998.0
2018-05-30 11:30:00,52.91,53.0,52.89,52.98,8244.0,52.91,53.0,52.89,52.98,8244.0
2018-05-30 11:40:00,52.98,53.0,52.82,52.83,11627.0,52.98,53.0,52.82,52.83,11627.0
2018-05-30 11:50:00,52.82,52.96,52.81,52.92,14327.0,52.82,52.96,52.81,52.92,14327.0
2018-05-30 12:00:00,52.92,53.07,52.92,53.0,15347.0,52.92,53.07,52.92,53.0,15347.0
2018-05-30 12:10:00,52.98,53.01,52.92,52.97,13776.0,52.98,53.01,52.92,52.97,13776.0
2018-05-30 12:20:00,52.98,53.07,52.98,53.01,7991.0,52.98,53.07,52.98,53.01,7991.0
2018-05-30 12:30:00,53.03,53.03,52.88,52.9,11511.0,53.03,53.03,52.88,52.9,11511.0
2018-05-30 12:40:00,52.91,52.92,52.87,52.9,8200.0,52.91,52.92,52.87,52.9,8200.0
2018-05-30 12:50:00,52.89,52.94,52.87,52.89,7000.0,52.89,52.94,52.87,52.89,7000.0
2018-05-30 13:00:00,52.88,52.92,52.85,52.92,8338.0,52.88,52.92,52.85,52.92,8338.0
2018-05-30 13:10:00,52.94,53.06,52.91,53.05,12358.0,52.94,53.06,52.91,53.05,12358.0
2018-05-30 13:20:00,53.05,53.06,52.96,52.98,9082.0,53.05,53.06,52.96,52.98,9082.0
2018-05-30 13:30:00,52.99,52.99,52.89,52.91,8495.0,52.99,52.99,52.89,52.91,8495.0
2018-05-30 13:40:00,52.91,52.96,52.89,52.95,6354.0,52.91,52.96,52.89,52.95,6354.0
2018-05-30 13:50:00,52.96,52.97,52.9,52.96,7872.0,52.96,52.97,52.9,52.96,7872.0
2018-05-30 14:00:00,52.96,53.01,52.93,53.0,15303.0,52.96,53.01,52.93,53.0,15303.0
2018-05-30 14:10:00,53.02,53.04,52.94,52.96,8998.0,53.02,53.04,52.94,52.96,8998.0
2018-05-30 14:20:00,52.96,53.0,52.89,52.93,10248.0,52.96,53.0,52.89,52.93,10248.0
2018-05-30 14:30:00,52.92,52.99,52.91,52.95,9134.0,52.92,52.99,52.91,52.95,9134.0
2018-05-30 14:40:00,52.97,52.97,52.89,52.92,8906.0,52.97,52.97,52.89,52.92,8906.0
2018-05-30 14:50:00,52.92,52.93,52.86,52.88,9744.0,52.92,52.93,52.86,52.88,9744.0
2018-05-30 15:00:00,52.88,52.99,52.88,52.9,17159.0,52.88,52.99,52.88,52.9,17159.0
2018-05-30 15:10:00,52.9,52.93,52.89,52.9,17779.0,52.9,52.93,52.89,52.9,17779.0
2018-05-30 15:20:00,52.9,52.91,52.77,52.77,24775.0,52.9,52.91,52.77,52.77,24775.0
2018-05-30 15:30:00,52.77,52.81,52.73,52.75,37470.0,52.77,52.81,52.73,52.75,37470.0
2018-05-30 15:40:00,52.74,52.75,52.7,52.71,48829.0,52.74,52.75,52.7,52.71,48829.0
2018-05-30 15:50:00,52.71,52.83,52.65,52.78,172457.0,52.71,52.83,52.65,52.78,172457.0
2018-05-31 09:30:00,52.87,52.97,52.53,52.67,21560.0,52.87,52.97,52.53,52.67,21560.0
2018-05-31 09:40:00,52.62,52.65,52.51,52.53,23498.0,52.62,52.65,52.51,52.53,23498.0
2018-05-31 09:50:00,52.52,52.66,52.46,52.61,19500.0,52.52,52.66,52.46,52.61,19500.0
2018-05-31 10:00:00,52.61,52.71,52.61,52.69,30250.0,52.61,52.71,52.61,52.69,30250.0
2018-05-31 10:10:00,52.71,52.82,52.66,52.72,16884.0,52.71,52.82,52.66,52.72,16884.0
2018-05-31 10:20:00,52.69,52.78,52.65,52.77,19012.0,52.69,52.78,52.65,52.77,19012.0
2018-05-31 10:30:00,52.76,52.78,52.66,52.66,9758.0,52.76,52.78,52.66,52.66,9758.0
2018-05-31 10:40:00,52.66,52.73,52.65,52.65,29510.0,52.66,52.73,52.65,52.65,29510.0
2018-05-31 10:50:00,52.64,52.72,52.63,52.7,12263.0,52.64,52.72,52.63,52.7,12263.0
2018-05-31 11:00:00,52.69,52.69,52.55,52.57,15969.0,52.69,52.69,52.55,52.57,15969.0
2018-05-31 11:10:00,52.57,52.61,52.51,52.53,15355.0,52.57,52.61,52.51,52.53,15355.0
2018-05-31 11:20:00,52.53,52.66,52.47,52.64,13583.0,52.53,52.66,52.47,52.64,13583.0
2018-05-31 11:30:00,52.64,52.68,52.53,52.67,11578.0,52.64,52.68,52.53,52.67,11578.0
2018-05-31 11:40:00,52.69,52.79,52.68,52.68,48652.0,52.69,52.79,52.68,52.68,48652.0
2018-05-31 11:50:00,52.68,52.72,52.59,52.6,17150.0,52.68,52.72,52.59,52.6,17150.0
2018-05-31 12:00:00,52.6,52.6,52.52,52.52,28013.0,52.6,52.6,52.52,52.52,28013.0
2018-05-31 12:10:00,52.53,52.57,52.49,52.51,7945.0,52.53,52.57,52.49,52.51,7945.0
2018-05-31 12:20:00,52.51,52.51,52.39,52.43,10313.0,52.51,52.51,52.39,52.43,10313.0
2018-05-31 12:30:00,52.43,52.43,52.33,52.39,15847.0,52.43,52.43,52.33,52.39,15847.0
2018-05-31 12:40:00,52.38,52.5,52.38,52.5,12088.0,52.38,52.5,52.38,52.5,12088.0
2018-05-31 12:50:00,52.5,52.5,52.38,52.42,27245.0,52.5,52.5,52.38,52.42,27245.0
2018-05-31 13:00:00,52.43,52.43,52.38,52.4,6200.0,52.43,52.43,52.38,52.4,6200.0
2018-05-31 13:10:00,52.39,52.4,52.32,52.38,11466.0,52.39,52.4,52.32,52.38,11466.0
2018-05-31 13:20:00,52.37,52.41,52.37,52.4,5652.0,52.37,52.41,52.37,52.4,5652.0
2018-05-31 13:30:00,52.4,52.41,52.29,52.33,10983.0,52.4,52.41,52.29,52.33,10983.0
2018-05-31 13:40:00,52.34,52.36,52.27,52.27,7720.0,52.34,52.36,52.27,52.27,7720.0
2018-05-31 13:50:00,52.26,52.27,52.16,52.16,17200.0,52.26,52.27,52.16,52.16,17200.0
2018-05-31 14:00:00,52.16,52.22,52.1,52.18,19219.0,52.16,52.22,52.1,52.18,19219.0
2018-05-31 14:10:00,52.19,52.26,52.18,52.24,14754.0,52.19,52.26,52.18,52.24,14754.0
2018-05-31 14:20:00,52.24,52.29,52.1,52.1,32016.0,52.24,52.29,52.1,52.1,32016.0
2018-05-31 14:30:00,52.13,52.16,52.05,52.06,28054.0,52.13,52.16,52.05,52.06,28054.0
2018-05-31 14:40:00,52.07,52.12,52.04,52.09,19086.0,52.07,52.12,52.04,52.09,19086.0
2018-05-31 14:50:00,52.08,52.14,52.05,52.09,37992.0,52.08,52.14,52.05,52.09,37992.0
2018-05-31 15:00:00,52.09,52.28,52.09,52.27,44405.0,52.09,52.28,52.09,52.27,44405.0
2018-05-31 15:10:00,52.26,52.32,52.2,52.3,79219.0,52.26,52.32,52.2,52.3,79219.0
2018-05-31 15:20:00,52.3,52.34,52.21,52.33,94512.0,52.3,52.34,52.21,52.33,94512.0
2018-05-31 15:30:00,52.33,52.39,52.3,52.37,107185.0,52.33,52.39,52.3,52.37,107185.0
2018-05-31 15:40:00,52.36,52.44,52.27,52.34,96564.0,52.36,52.44,52.27,52.34,96564.0
2018-05-31 15:50:00,52.34,52.37,52.31,52.34,151634.0,52.34,52.37,52.31,52.34,151634.0
2018-06-01 09:30:00,52.52,52.78,52.51,52.76,20550.0,52.52,52.78,52.51,52.76,20550.0
2018-06-01 09:40:00,52.8,52.9,52.62,52.72,25653.0,52.8,52.9,52.62,52.72,25653.0
2018-06-01 09:50:00,52.72,52.95,52.6,52.94,25395.0,52.72,52.95,52.6,52.94,25395.0
2018-06-01 10:00:00,52.93,53.08,52.88,52.98,16451.0,52.93,53.08,52.88,52.98,16451.0
2018-06-01 10:10:00,52.98,53.0,52.81,52.99,22824.0,52.98,53.0,52.81,52.99,22824.0
2018-06-01 10:20:00,53.0,53.08,52.95,52.95,20672.0,53.0,53.08,52.95,52.95,20672.0
2018-06-01 10:30:00,52.93,52.97,52.85,52.92,22063.0,52.93,52.97,52.85,52.92,22063.0
2018-06-01 10:40:00,52.95,53.05,52.92,53.03,13550.0,52.95,53.05,52.92,53.03,13550.0
2018-06-01 10:50:00,53.04,53.05,52.86,52.86,16406.0,53.04,53.05,52.86,52.86,16406.0
2018-06-01 11:00:00,52.89,52.94,52.84,52.85,25099.0,52.89,52.94,52.84,52.85,25099.0
2018-06-01 11:10:00,52.84,52.87,52.77,52.82,18340.0,52.84,52.87,52.77,52.82,18340.0
2018-06-01 11:20:00,52.81,52.91,52.81,52.85,12248.0,52.81,52.91,52.81,52.85,12248.0
2018-06-01 11:30:00,52.83,52.96,52.82,52.96,14921.0,52.83,52.96,52.82,52.96,14921.0
2018-06-01 11:40:00,52.94,52.94,52.88,52.9,62808.0,52.94,52.94,52.88,52.9,62808.0
2018-06-01 11:50:00,52.9,52.97,52.89,52.96,26475.0,52.9,52.97,52.89,52.96,26475.0
2018-06-01 12:00:00,52.95,52.95,52.91,52.93,10403.0,52.95,52.95,52.91,52.93,10403.0
2018-06-01 12:10:00,52.94,53.02,52.94,53.01,13079.0,52.94,53.02,52.94,53.01,13079.0
2018-06-01 12:20:00,53.0,53.01,52.93,52.95,5794.0,53.0,53.01,52.93,52.95,5794.0
2018-06-01 12:30:00,52.95,53.15,52.95,53.08,248969.0,52.95,53.15,52.95,53.08,248969.0
2018-06-01 12:40:00,53.08,53.13,53.07,53.08,12700.0,53.08,53.13,53.07,53.08,12700.0
2018-06-01 12:50:00,53.08,53.09,52.98,53.05,37895.0,53.08,53.09,52.98,53.05,37895.0
2018-06-01 13:00:00,53.05,53.1,53.04,53.08,13136.0,53.05,53.1,53.04,53.08,13136.0
2018-06-01 13:10:00,53.07,53.08,53.05,53.06,6270.0,53.07,53.08,53.05,53.06,6270.0
2018-06-01 13:20:00,53.07,53.17,53.06,53.16,9665.0,53.07,53.17,53.06,53.16,9665.0
2018-06-01 13:30:00,53.15,53.17,53.09,53.11,7367.0,53.15,53.17,53.09,53.11,7367.0
2018-06-01 13:40:00,53.1,53.11,53.07,53.07,9700.0,53.1,53.11,53.07,53.07,9700.0
2018-06-01 13:50:00,53.08,53.09,53.06,53.07,7219.0,53.08,53.09,53.06,53.07,7219.0
2018-06-01 14:00:00,53.07,53.08,52.98,52.98,6896.0,53.07,53.08,52.98,52.98,6896.0
2018-06-01 14:10:00,52.96,53.08,52.96,53.04,118679.0,52.96,53.08,52.96,53.04,118679.0
2018-06-01 14:20:00,53.05,53.09,53.04,53.06,20734.0,53.05,53.09,53.04,53.06,20734.0
2018-06-01 14:30:00,53.07,53.07,52.99,52.99,17701.0,53.07,53.07,52.99,52.99,17701.0
2018-06-01 14:40:00,53.0,53.1,53.0,53.1,18005.0,53.0,53.1,53.0,53.1,18005.0
2018-06-01 14:50:00,53.1,53.12,53.06,53.08,12427.0,53.1,53.12,53.06,53.08,12427.0
2018-06-01 15:00:00,53.07,53.08,53.01,53.01,10393.0,53.07,53.08,53.01,53.01,10393.0
2018-06-01 15:10:00,53.02,53.02,52.97,52.99,56702.0,53.02,53.02,52.97,52.99,56702.0
2018-06-01 15:20:00,52.99,53.02,52.96,53.01,86275.0,52.99,53.02,52.96,53.01,86275.0
2018-06-01 15:30:00,53.0,53.19,53.0,53.19,50598.0,53.0,53.19,53.0,53.19,50598.0
2018-06-01 15:40:00,53.18,53.18,53.11,53.13,100977.0,53.18,53.18,53.11,53.13,100977.0
2018-06-01 15:50:00,53.13,53.2,53.12,53.16,256485.0,53.13,53.2,53.12,53.16,256485.0
2018-06-04 09:30:00,53.26,53.45,52.91,53.13,23850.0,53.26,53.45,52.91,53.13,23850.0
2018-06-04 09:40:00,53.13,53.22,53.1,53.22,35565.0,53.13,53.22,53.1,53.22,35565.0
2018-06-04 09:50:00,53.22,53.28,53.13,53.17,32523.0,53.22,53.28,53.13,53.17,32523.0
2018-06-04 10:00:00,53.19,53.25,53.11,53.17,17966.0,53.19,53.25,53.11,53.17,17966.0
2018-06-04 10:10:00,53.21,53.25,53.18,53.2,11546.0,53.21,53.25,53.18,53.2,11546.0
2018-06-04 10:20:00,53.22,53.25,53.1,53.15,11332.0,53.22,53.25,53.1,53.15,11332.0
2018-06-04 10:30:00,53.15,53.27,53.15,53.25,13841.0,53.15,53.27,53.15,53.25,13841.0
2018-06-04 10:40:00,53.26,53.29,53.2,53.23,20043.0,53.26,53.29,53.2,53.23,20043.0
2018-06-04 10:50:00,53.23,53.33,53.23,53.26,20694.0,53.23,53.33,53.23,53.26,20694.0
2018-06-04 11:00:00,53.26,53.37,53.15,53.18,21146.0,53.26,53.37,53.15,53.18,21146.0
2018-06-04 11:10:00,53.18,53.21,53.05,53.05,44056.0,53.18,53.21,53.05,53.05,44056.0
2018-06-04 11:20:00,53.04,53.15,53.04,53.13,39712.0,53.04,53.15,53.04,53.13,39712.0
2018-06-04 11:30:00,53.13,53.17,53.08,53.14,40900.0,53.13,53.17,53.08,53.14,40900.0
2018-06-04 11:40:00,53.14,53.14,53.01,53.01,23003.0,53.14,53.14,53.01,53.01,23003.0
2018-06-04 11:50:00,53.0,53.01,52.97,52.99,21692.0,53.0,53.01,52.97,52.99,21692.0
2018-06-04 12:00:00,52.99,53.03,52.98,52.98,24883.0,52.99,53.03,52.98,52.98,24883.0
2018-06-04 12:10:00,52.96,52.99,52.95,52.97,10086.0,52.96,52.99,52.95,52.97,10086.0
2018-06-04 12:20:00,52.97,53.0,52.97,52.99,15693.0,52.97,53.0,52.97,52.99,15693.0
2018-06-04 12:30:00,52.99,53.0,52.97,52.99,9760.0,52.99,53.0,52.97,52.99,9760.0
2018-06-04 12:40:00,52.99,53.0,52.98,52.99,7469.0,52.99,53.0,52.98,52.99,7469.0
2018-06-04 12:50:00,52.98,53.0,52.94,52.96,23292.0,52.98,53.0,52.94,52.96,23292.0
2018-06-04 13:00:00,52.97,53.0,52.94,52.98,21608.0,52.97,53.0,52.94,52.98,21608.0
2018-06-04 13:10:00,52.99,52.99,52.95,52.98,8050.0,52.99,52.99,52.95,52.98,8050.0
2018-06-04 13:20:00,52.98,52.99,52.96,52.97,24002.0,52.98,52.99,52.96,52.97,24002.0
2018-06-04 13:30:00,52.99,52.99,52.92,52.95,37951.0,52.99,52.99,52.92,52.95,37951.0
2018-06-04 13:40:00,52.93,52.95,52.87,52.88,40659.0,52.93,52.95,52.87,52.88,40659.0
2018-06-04 13:50:00,52.88,52.94,52.86,52.9,22033.0,52.88,52.94,52.86,52.9,22033.0
2018-06-04 14:00:00,52.9,52.96,52.89,52.94,24296.0,52.9,52.96,52.89,52.94,24296.0
2018-06-04 14:10:00,52.94,52.94,52.9,52.92,25042.0,52.94,52.94,52.9,52.92,25042.0
2018-06-04 14:20:00,52.92,52.94,52.86,52.87,23030.0,52.92,52.94,52.86,52.87,23030.0
2018-06-04 14:30:00,52.87,52.9,52.86,52.89,14608.0,52.87,52.9,52.86,52.89,14608.0
2018-06-04 14:40:00,52.89,52.94,52.88,52.94,24078.0,52.89,52.94,52.88,52.94,24078.0
2018-06-04 14:50:00,52.93,52.95,52.88,52.9,35154.0,52.93,52.95,52.88,52.9,35154.0
2018-06-04 15:00:00,52.9,52.95,52.9,52.94,8946.0,52.9,52.95,52.9,52.94,8946.0
2018-06-04 15:10:00,52.94,53.07,52.93,53.06,28344.0,52.94,53.07,52.93,53.06,28344.0
2018-06-04 15:20:00,53.07,53.08,53.05,53.05,33652.0,53.07,53.08,53.05,53.05,33652.0
2018-06-04 15:30:00,53.05,53.06,53.01,53.03,50452.0,53.05,53.06,53.01,53.03,50452.0
2018-06-04 15:40:00,53.03,53.06,52.98,53.01,80205.0,53.03,53.06,52.98,53.01,80205.0
2018-06-04 15:50:00,53.01,53.03,52.99,53.01,178980.0,53.01,53.03,52.99,53.01,178980.0
2018-06-05 09:30:00,51.39,51.65,50.88,50.93,257423.0,51.39,51.65,50.88,50.93,257423.0
2018-06-05 09:40:00,50.97,51.25,50.93,51.2,177085.0,50.97,51.25,50.93,51.2,177085.0
2018-06-05 09:50:00,51.18,51.31,51.06,51.08,154353.0,51.18,51.31,51.06,51.08,154353.0
2018-06-05 10:00:00,51.08,51.55,50.9,51.1,234125.0,51.08,51.55,50.9,51.1,234125.0
2018-06-05 10:10:00,51.14,51.33,50.92,50.96,83163.0,51.14,51.33,50.92,50.96,83163.0
2018-06-05 10:20:00,50.96,51.22,50.94,51.2,87845.0,50.96,51.22,50.94,51.2,87845.0
2018-06-05 10:30:00,51.21,51.21,50.95,51.02,70585.0,51.21,51.21,50.95,51.02,70585.0
2018-06-05 10:40:00,51.03,51.07,50.93,50.95,91531.0,51.03,51.07,50.93,50.95,91531.0
2018-06-05 10:50:00,50.95,50.96,50.78,50.89,117256.0,50.95,50.96,50.78,50.89,117256.0
2018-06-05 11:00:00,50.9,51.16,50.89,50.95,81433.0,50.9,51.16,50.89,50.95,81433.0
2018-06-05 11:10:00,50.94,51.0,50.86,50.9,50551.0,50.94,51.0,50.86,50.9,50551.0
2018-06-05 11:20:00,50.89,51.07,50.85,50.99,67630.0,50.89,51.07,50.85,50.99,67630.0
2018-06-05 11:30:00,51.0,51.0,50.85,50.95,77929.0,51.0,51.0,50.85,50.95,77929.0
2018-06-05 11:40:00,50.94,50.97,50.85,50.85,90709.0,50.94,50.97,50.85,50.85,90709.0
2018-06-05 11:50:00,50.84,50.91,50.78,50.78,54081.0,50.84,50.91,50.78,50.78,54081.0
2018-06-05 12:00:00,50.78,50.8,50.62,50.73,62715.0,50.78,50.8,50.62,50.73,62715.0
2018-06-05 12:10:00,50.73,50.8,50.62,50.62,38241.0,50.73,50.8,50.62,50.62,38241.0
2018-06-05 12:20:00,50.62,50.68,50.56,50.56,47858.0,50.62,50.68,50.56,50.56,47858.0
2018-06-05 12:30:00,50.57,50.63,50.54,50.56,46708.0,50.57,50.63,50.54,50.56,46708.0
2018-06-05 12:40:00,50.56,50.58,50.39,50.42,55923.0,50.56,50.58,50.39,50.42,55923.0
2018-06-05 12:50:00,50.43,50.55,50.43,50.5,71389.0,50.43,50.55,50.43,50.5,71389.0
2018-06-05 13:00:00,50.5,50.5,50.47,50.49,35820.0,50.5,50.5,50.47,50.49,35820.0
2018-06-05 13:10:00,50.49,50.65,50.45,50.58,43510.0,50.49,50.65,50.45,50.58,43510.0
2018-06-05 13:20:00,50.57,50.61,50.52,50.59,41473.0,50.57,50.61,50.52,50.59,41473.0
2018-06-05 13:30:00,50.59,50.6,50.48,50.48,26234.0,50.59,50.6,50.48,50.48,26234.0
2018-06-05 13:40:00,50.48,50.5,50.42,50.42,31452.0,50.48,50.5,50.42,50.42,31452.0
2018-06-05 13:50:00,50.42,50.44,50.35,50.36,28854.0,50.42,50.44,50.35,50.36,28854.0
2018-06-05 14:00:00,50.36,50.38,50.26,50.3,46144.0,50.36,50.38,50.26,50.3,46144.0
2018-06-05 14:10:00,50.31,50.41,50.31,50.41,31559.0,50.31,50.41,50.31,50.41,31559.0
2018-06-05 14:20:00,50.4,50.46,50.37,50.44,33329.0,50.4,50.46,50.37,50.44,33329.0
2018-06-05 14:30:00,50.43,50.57,50.42,50.55,44767.0,50.43,50.57,50.42,50.55,44767.0
2018-06-05 14:40:00,50.56,50.6,50.5,50.54,37446.0,50.56,50.6,50.5,50.54,37446.0
2018-06-05 14:50:00,50.54,50.58,50.53,50.56,26474.0,50.54,50.58,50.53,50.56,26474.0
2018-06-05 15:00:00,50.56,50.59,50.55,50.58,89768.0,50.56,50.59,50.55,50.58,89768.0
2018-06-05 15:10:00,50.57,50.77,50.55,50.77,66879.0,50.57,50.77,50.55,50.77,66879.0
2018-06-05 15:20:00,50.77,50.79,50.73,50.75,40923.0,50.77,50.79,50.73,50.75,40923.0
2018-06-05 15:30:00,50.75,50.88,50.72,50.78,84089.0,50.75,50.88,50.72,50.78,84089.0
2018-06-05 15:40:00,50.77,50.84,50.77,50.83,84555.0,50.77,50.84,50.77,50.83,84555.0
2018-06-05 15:50:00,50.82,50.83,50.73,50.79,256121.0,50.82,50.83,50.73,50.79,256121.0
2018-06-06 09:30:00,50.73,50.78,50.36,50.66,47112.0,50.73,50.78,50.36,50.66,47112.0
2018-06-06 09:40:00,50.68,50.85,50.53,50.58,17856.0,50.68,50.85,50.53,50.58,17856.0
2018-06-06 09:50:00,50.59,50.96,50.59,50.93,22178.0,50.59,50.96,50.59,50.93,22178.0
2018-06-06 10:00:00,50.96,51.08,50.9,51.08,101650.0,50.96,51.08,50.9,51.08,101650.0
2018-06-06 10:10:00,51.08,51.15,51.01,51.08,23971.0,51.08,51.15,51.01,51.08,23971.0
2018-06-06 10:20:00,51.1,51.17,51.09,51.16,15440.0,51.1,51.17,51.09,51.16,15440.0
2018-06-06 10:30:00,51.15,51.34,51.14,51.22,43317.0,51.15,51.34,51.14,51.22,43317.0
2018-06-06 10:40:00,51.2,51.22,51.08,51.1,15252.0,51.2,51.22,51.08,51.1,15252.0
2018-06-06 10:50:00,51.11,51.23,51.1,51.21,17718.0,51.11,51.23,51.1,51.21,17718.0
2018-06-06 11:00:00,51.23,51.32,51.1,51.14,13225.0,51.23,51.32,51.1,51.14,13225.0
2018-06-06 11:10:00,51.16,51.21,51.11,51.13,6718.0,51.16,51.21,51.11,51.13,6718.0
2018-06-06 11:20:00,51.12,51.18,51.1,51.16,10793.0,51.12,51.18,51.1,51.16,10793.0
2018-06-06 11:30:00,51.17,51.27,51.17,51.26,12583.0,51.17,51.27,51.17,51.26,12583.0
2018-06-06 11:40:00,51.27,51.38,51.22,51.36,15883.0,51.27,51.38,51.22,51.36,15883.0
2018-06-06 11:50:00,51.36,51.41,51.31,51.36,13524.0,51.36,51.41,51.31,51.36,13524.0
2018-06-06 12:00:00,51.35,51.4,51.32,51.4,7900.0,51.35,51.4,51.32,51.4,7900.0
2018-06-06 12:10:00,51.38,51.42,51.37,51.41,7543.0,51.38,51.42,51.37,51.41,7543.0
2018-06-06 12:20:00,51.42,51.44,51.41,51.43,6815.0,51.42,51.44,51.41,51.43,6815.0
2018-06-06 12:30:00,51.42,51.48,51.41,51.48,16838.0,51.42,51.48,51.41,51.48,16838.0
2018-06-06 12:40:00,51.49,51.5,51.39,51.39,10304.0,51.49,51.5,51.39,51.39,10304.0
2018-06-06 12:50:00,51.39,51.4,51.34,51.35,56154.0,51.39,51.4,51.34,51.35,56154.0
2018-06-06 13:00:00,51.35,51.36,51.28,51.29,26276.0,51.35,51.36,51.28,51.29,26276.0
2018-06-06 13:10:00,51.29,51.33,51.26,51.27,16368.0,51.29,51.33,51.26,51.27,16368.0
2018-06-06 13:20:00,51.27,51.3,51.21,51.21,30699.0,51.27,51.3,51.21,51.21,30699.0
2018-06-06 13:30:00,51.21,51.27,51.19,51.25,29063.0,51.21,51.27,51.19,51.25,29063.0
2018-06-06 13:40:00,51.26,51.26,51.2,51.21,7038.0,51.26,51.26,51.2,51.21,7038.0
2018-06-06 13:50:00,51.22,51.35,51.22,51.32,27554.0,51.22,51.35,51.22,51.32,27554.0
2018-06-06 14:00:00,51.32,51.37,51.29,51.33,45950.0,51.32,51.37,51.29,51.33,45950.0
2018-06-06 14:10:00,51.33,51.39,51.32,51.35,11853.0,51.33,51.39,51.32,51.35,11853.0
2018-06-06 14:20:00,51.35,51.41,51.34,51.34,18534.0,51.35,51.41,51.34,51.34,18534.0
2018-06-06 14:30:00,51.34,51.47,51.3,51.43,257964.0,51.34,51.47,51.3,51.43,257964.0
2018-06-06 14:40:00,51.44,51.5,51.42,51.48,14767.0,51.44,51.5,51.42,51.48,14767.0
2018-06-06 14:50:00,51.49,51.49,51.44,51.45,16637.0,51.49,51.49,51.44,51.45,16637.0
2018-06-06 15:00:00,51.46,51.52,51.45,51.5,26124.0,51.46,51.52,51.45,51.5,26124.0
2018-06-06 15:10:00,51.51,51.55,51.48,51.53,21569.0,51.51,51.55,51.48,51.53,21569.0
2018-06-06 15:20:00,51.53,51.54,51.5,51.5,19350.0,51.53,51.54,51.5,51.5,19350.0
2018-06-06 15:30:00,51.51,51.58,51.49,51.56,39086.0,51.51,51.58,51.49,51.56,39086.0
2018-06-06 15:40:00,51.55,51.58,51.48,51.48,49553.0,51.55,51.58,51.48,51.48,49553.0
2018-06-06 15:50:00,51.49,51.55,51.48,51.54,113941.0,51.49,51.55,51.48,51.54,113941.0
2018-06-07 09:30:00,51.81,52.12,51.6,52.01,48753.0,51.81,52.12,51.6,52.01,48753.0
2018-06-07 09:40:00,52.03,52.3,52.02,52.2,78680.0,52.03,52.3,52.02,52.2,78680.0
2018-06-07 09:50:00,52.22,52.44,52.19,52.37,63343.0,52.22,52.44,52.19,52.37,63343.0
2018-06-07 10:00:00,52.38,52.57,52.28,52.39,74810.0,52.38,52.57,52.28,52.39,74810.0
2018-06-07 10:10:00,52.38,52.43,52.29,52.35,43157.0,52.38,52.43,52.29,52.35,43157.0
2018-06-07 10:20:00,52.36,52.43,52.27,52.4,40615.0,52.36,52.43,52.27,52.4,40615.0
2018-06-07 10:30:00,52.41,52.43,52.29,52.36,24234.0,52.41,52.43,52.29,52.36,24234.0
2018-06-07 10:40:00,52.38,52.43,52.24,52.31,68023.0,52.38,52.43,52.24,52.31,68023.0
2018-06-07 10:50:00,52.31,52.35,52.24,52.25,30048.0,52.31,52.35,52.24,52.25,30048.0
2018-06-07 11:00:00,52.25,52.25,52.03,52.05,44124.0,52.25,52.25,52.03,52.05,44124.0
2018-06-07 11:10:00,52.04,52.05,51.79,51.83,39481.0,52.04,52.05,51.79,51.83,39481.0
2018-06-07 11:20:00,51.83,51.95,51.8,51.82,29477.0,51.83,51.95,51.8,51.82,29477.0
2018-06-07 11:30:00,51.81,51.95,51.76,51.95,20701.0,51.81,51.95,51.76,51.95,20701.0
2018-06-07 11:40:00,51.95,51.95,51.85,51.88,20296.0,51.95,51.95,51.85,51.88,20296.0
2018-06-07 11:50:00,51.87,51.89,51.81,51.88,28705.0,51.87,51.89,51.81,51.88,28705.0
2018-06-07 12:00:00,51.89,51.96,51.89,51.94,17340.0,51.89,51.96,51.89,51.94,17340.0
2018-06-07 12:10:00,51.92,51.96,51.89,51.94,20709.0,51.92,51.96,51.89,51.94,20709.0
2018-06-07 12:20:00,51.95,51.95,51.9,51.91,21718.0,51.95,51.95,51.9,51.91,21718.0
2018-06-07 12:30:00,51.93,51.93,51.79,51.81,24764.0,51.93,51.93,51.79,51.81,24764.0
2018-06-07 12:40:00,51.8,51.82,51.78,51.8,13318.0,51.8,51.82,51.78,51.8,13318.0
2018-06-07 12:50:00,51.8,51.93,51.79,51.93,17561.0,51.8,51.93,51.79,51.93,17561.0
2018-06-07 13:00:00,51.93,51.97,51.87,51.88,19837.0,51.93,51.97,51.87,51.88,19837.0
2018-06-07 13:10:00,51.88,51.94,51.82,51.86,16830.0,51.88,51.94,51.82,51.86,16830.0
2018-06-07 13:20:00,51.85,51.92,51.84,51.86,17086.0,51.85,51.92,51.84,51.86,17086.0
2018-06-07 13:30:00,51.87,51.92,51.83,51.85,19738.0,51.87,51.92,51.83,51.85,19738.0
2018-06-07 13:40:00,51.83,51.95,51.81,51.95,17035.0,51.83,51.95,51.81,51.95,17035.0
2018-06-07 13:50:00,51.94,51.94,51.83,51.91,11667.0,51.94,51.94,51.83,51.91,11667.0
2018-06-07 14:00:00,51.91,51.95,51.83,51.93,23907.0,51.91,51.95,51.83,51.93,23907.0
2018-06-07 14:10:00,51.93,51.97,51.91,51.97,18972.0,51.93,51.97,51.91,51.97,18972.0
2018-06-07 14:20:00,51.96,51.99,51.93,51.96,22901.0,51.96,51.99,51.93,51.96,22901.0
2018-06-07 14:30:00,51.96,51.96,51.89,51.93,40909.0,51.96,51.96,51.89,51.93,40909.0
2018-06-07 14:40:00,51.93,52.01,51.92,52.0,46637.0,51.93,52.01,51.92,52.0,46637.0
2018-06-07 14:50:00,52.01,52.08,51.97,52.0,57687.0,52.01,52.08,51.97,52.0,57687.0
2018-06-07 15:00:00,52.0,52.02,51.93,51.93,19269.0,52.0,52.02,51.93,51.93,19269.0
2018-06-07 15:10:00,51.93,51.96,51.92,51.95,16386.0,51.93,51.96,51.92,51.95,16386.0
2018-06-07 15:20:00,51.95,51.99,51.87,51.89,35357.0,51.95,51.99,51.87,51.89,35357.0
2018-06-07 15:30:00,51.89,51.91,51.85,51.89,60244.0,51.89,51.91,51.85,51.89,60244.0
2018-06-07 15:40:00,51.9,51.95,51.89,51.92,45912.0,51.9,51.95,51.89,51.92,45912.0
2018-06-07 15:50:00,51.92,51.97,51.92,51.95,155182.0,51.92,51.97,51.92,51.95,155182.0
2018-06-08 09:30:00,51.8,51.81,51.64,51.78,12814.0,51.8,51.81,51.64,51.78,12814.0
2018-06-08 09:40:00,51.8,51.8,51.5,51.52,12338.0,51.8,51.8,51.5,51.52,12338.0
2018-06-08 09:50:00,51.46,51.47,51.32,51.45,5287.0,51.46,51.47,51.32,51.45,5287.0
2018-06-08 10:00:00,51.48,51.48,51.37,51.43,11498.0,51.48,51.48,51.37,51.43,11498.0
2018-06-08 10:10:00,51.46,51.52,51.39,51.47,7982.0,51.46,51.52,51.39,51.47,7982.0
2018-06-08 10:20:00,51.48,51.49,51.42,51.49,10324.0,51.48,51.49,51.42,51.49,10324.0
2018-06-08 10:30:00,51.48,51.49,51.38,51.42,14249.0,51.48,51.49,51.38,51.42,14249.0
2018-06-08 10:40:00,51.42,51.5,51.42,51.45,7027.0,51.42,51.5,51.42,51.45,7027.0
2018-06-08 10:50:00,51.44,51.53,51.43,51.51,16164.0,51.44,51.53,51.43,51.51,16164.0
2018-06-08 11:00:00,51.53,51.55,51.48,51.53,6000.0,51.53,51.55,51.48,51.53,6000.0
2018-06-08 11:10:00,51.52,51.52,51.46,51.46,6617.0,51.52,51.52,51.46,51.46,6617.0
2018-06-08 11:20:00,51.46,51.49,51.42,51.46,13307.0,51.46,51.49,51.42,51.46,13307.0
2018-06-08 11:30:00,51.45,51.54,51.4,51.54,16194.0,51.45,51.54,51.4,51.54,16194.0
2018-06-08 11:40:00,51.52,51.59,51.49,51.59,13268.0,51.52,51.59,51.49,51.59,13268.0
2018-06-08 11:50:00,51.6,51.66,51.6,51.63,7500.0,51.6,51.66,51.6,51.63,7500.0
2018-06-08 12:00:00,51.62,51.73,51.62,51.68,7118.0,51.62,51.73,51.62,51.68,7118.0
2018-06-08 12:10:00,51.68,51.76,51.67,51.76,6082.0,51.68,51.76,51.67,51.76,6082.0
2018-06-08 12:20:00,51.74,51.79,51.71,51.79,7113.0,51.74,51.79,51.71,51.79,7113.0
2018-06-08 12:30:00,51.8,51.82,51.7,51.71,16388.0,51.8,51.82,51.7,51.71,16388.0
2018-06-08 12:40:00,51.71,51.72,51.69,51.71,4075.0,51.71,51.72,51.69,51.71,4075.0
2018-06-08 12:50:00,51.7,51.72,51.68,51.72,5220.0,51.7,51.72,51.68,51.72,5220.0
2018-06-08 13:00:00,51.7,51.71,51.68,51.68,4490.0,51.7,51.71,51.68,51.68,4490.0
2018-06-08 13:10:00,51.67,51.79,51.67,51.73,50055.0,51.67,51.79,51.67,51.73,50055.0
2018-06-08 13:20:00,51.72,51.74,51.65,51.68,27080.0,51.72,51.74,51.65,51.68,27080.0
2018-06-08 13:30:00,51.67,51.7,51.65,51.68,7300.0,51.67,51.7,51.65,51.68,7300.0
2018-06-08 13:40:00,51.68,51.7,51.67,51.69,7233.0,51.68,51.7,51.67,51.69,7233.0
2018-06-08 13:50:00,51.69,51.7,51.6,51.64,11569.0,51.69,51.7,51.6,51.64,11569.0
2018-06-08 14:00:00,51.65,51.68,51.63,51.66,8062.0,51.65,51.68,51.63,51.66,8062.0
2018-06-08 14:10:00,51.65,51.7,51.63,51.65,20659.0,51.65,51.7,51.63,51.65,20659.0
2018-06-08 14:20:00,51.65,51.65,51.55,51.55,14253.0,51.65,51.65,51.55,51.55,14253.0
2018-06-08 14:30:00,51.55,51.57,51.51,51.53,10569.0,51.55,51.57,51.51,51.53,10569.0
2018-06-08 14:40:00,51.53,51.55,51.52,51.54,9105.0,51.53,51.55,51.52,51.54,9105.0
2018-06-08 14:50:00,51.54,51.68,51.54,51.66,23195.0,51.54,51.68,51.54,51.66,23195.0
2018-06-08 15:00:00,51.67,51.72,51.65,51.66,17943.0,51.67,51.72,51.65,51.66,17943.0
2018-06-08 15:10:00,51.66,51.75,51.62,51.63,29468.0,51.66,51.75,51.62,51.63,29468.0
2018-06-08 15:20:00,51.63,51.73,51.63,51.68,22151.0,51.63,51.73,51.63,51.68,22151.0
2018-06-08 15:30:00,51.68,51.82,51.68,51.76,21259.0,51.68,51.82,51.68,51.76,21259.0
2018-06-08 15:40:00,51.77,51.78,51.69,51.71,33713.0,51.77,51.78,51.69,51.71,33713.0
2018-06-08 15:50:00,51.71,51.77,51.7,51.74,86935.0,51.71,51.77,51.7,51.74,86935.0
2018-06-11 09:30:00,51.92,52.24,51.76,52.23,24883.0,51.92,52.24,51.76,52.23,24883.0
2018-06-11 09:40:00,52.19,52.27,52.11,52.11,15061.0,52.19,52.27,52.11,52.11,15061.0
2018-06-11 09:50:00,52.1,52.3,52.08,52.25,31922.0,52.1,52.3,52.08,52.25,31922.0
2018-06-11 10:00:00,52.27,52.35,52.21,52.27,13413.0,52.27,52.35,52.21,52.27,13413.0
2018-06-11 10:10:00,52.28,52.28,52.16,52.23,19959.0,52.28,52.28,52.16,52.23,19959.0
2018-06-11 10:20:00,52.23,52.26,52.19,52.21,17606.0,52.23,52.26,52.19,52.21,17606.0
2018-06-11 10:30:00,52.18,52.26,52.15,52.2,7578.0,52.18,52.26,52.15,52.2,7578.0
2018-06-11 10:40:00,52.18,52.36,52.18,52.36,23187.0,52.18,52.36,52.18,52.36,23187.0
2018-06-11 10:50:00,52.36,52.37,52.3,52.33,10517.0,52.36,52.37,52.3,52.33,10517.0
2018-06-11 11:00:00,52.33,52.35,52.28,52.29,12174.0,52.33,52.35,52.28,52.29,12174.0
2018-06-11 11:10:00,52.28,52.36,52.28,52.34,11185.0,52.28,52.36,52.28,52.34,11185.0
2018-06-11 11:20:00,52.33,52.38,52.32,52.36,6679.0,52.33,52.38,52.32,52.36,6679.0
2018-06-11 11:30:00,52.35,52.37,52.26,52.3,13360.0,52.35,52.37,52.26,52.3,13360.0
2018-06-11 11:40:00,52.3,52.31,52.26,52.27,8519.0,52.3,52.31,52.26,52.27,8519.0
2018-06-11 11:50:00,52.26,52.31,52.23,52.25,14140.0,52.26,52.31,52.23,52.25,14140.0
2018-06-11 12:00:00,52.25,52.39,52.22,52.35,15379.0,52.25,52.39,52.22,52.35,15379.0
2018-06-11 12:10:00,52.35,52.4,52.33,52.38,6910.0,52.35,52.4,52.33,52.38,6910.0
2018-06-11 12:20:00,52.39,52.42,52.38,52.41,7182.0,52.39,52.42,52.38,52.41,7182.0
2018-06-11 12:30:00,52.42,52.44,52.41,52.41,4900.0,52.42,52.44,52.41,52.41,4900.0
2018-06-11 12:40:00,52.41,52.41,52.38,52.38,2850.0,52.41,52.41,52.38,52.38,2850.0
2018-06-11 12:50:00,52.39,52.39,52.28,52.32,12990.0,52.39,52.39,52.28,52.32,12990.0
2018-06-11 13:00:00,52.32,52.33,52.28,52.33,5318.0,52.32,52.33,52.28,52.33,5318.0
2018-06-11 13:10:00,52.33,52.34,52.31,52.32,2570.0,52.33,52.34,52.31,52.32,2570.0
2018-06-11 13:20:00,52.31,52.32,52.29,52.31,12207.0,52.31,52.32,52.29,52.31,12207.0
2018-06-11 13:30:00,52.31,52.33,52.29,52.33,4500.0,52.31,52.33,52.29,52.33,4500.0
2018-06-11 13:40:00,52.32,52.34,52.3,52.33,3705.0,52.32,52.34,52.3,52.33,3705.0
2018-06-11 13:50:00,52.33,52.33,52.28,52.3,3803.0,52.33,52.33,52.28,52.3,3803.0
2018-06-11 14:00:00,52.29,52.3,52.26,52.27,2907.0,52.29,52.3,52.26,52.27,2907.0
2018-06-11 14:10:00,52.27,52.28,52.25,52.27,11483.0,52.27,52.28,52.25,52.27,11483.0
2018-06-11 14:20:00,52.26,52.3,52.25,52.26,5402.0,52.26,52.3,52.25,52.26,5402.0
2018-06-11 14:30:00,52.27,52.3,52.25,52.27,10472.0,52.27,52.3,52.25,52.27,10472.0
2018-06-11 14:40:00,52.27,52.29,52.25,52.29,7290.0,52.27,52.29,52.25,52.29,7290.0
2018-06-11 14:50:00,52.29,52.32,52.29,52.32,6720.0,52.29,52.32,52.29,52.32,6720.0
2018-06-11 15:00:00,52.32,52.38,52.32,52.38,8223.0,52.32,52.38,52.32,52.38,8223.0
2018-06-11 15:10:00,52.38,52.41,52.36,52.41,10963.0,52.38,52.41,52.36,52.41,10963.0
2018-06-11 15:20:00,52.41,52.49,52.41,52.47,15719.0,52.41,52.49,52.41,52.47,15719.0
2018-06-11 15:30:00,52.47,52.51,52.39,52.4,17245.0,52.47,52.51,52.39,52.4,17245.0
2018-06-11 15:40:00,52.4,52.44,52.33,52.43,33744.0,52.4,52.44,52.33,52.43,33744.0
2018-06-11 15:50:00,52.42,52.42,52.26,52.28,80831.0,52.42,52.42,52.26,52.28,80831.0
2018-06-12 09:30:00,52.48,52.6,52.41,52.5,12657.0,52.48,52.6,52.41,52.5,12657.0
2018-06-12 09:40:00,52.59,52.62,52.37,52.37,10925.0,52.59,52.62,52.37,52.37,10925.0
2018-06-12 09:50:00,52.37,52.41,52.3,52.41,10717.0,52.37,52.41,52.3,52.41,10717.0
2018-06-12 10:00:00,52.43,52.46,52.33,52.42,10393.0,52.43,52.46,52.33,52.42,10393.0
2018-06-12 10:10:00,52.43,52.45,52.28,52.3,10397.0,52.43,52.45,52.28,52.3,10397.0
2018-06-12 10:20:00,52.29,52.34,52.17,52.34,8173.0,52.29,52.34,52.17,52.34,8173.0
2018-06-12 10:30:00,52.35,52.88,52.35,52.79,25398.0,52.35,52.88,52.35,52.79,25398.0
2018-06-12 10:40:00,52.79,53.23,52.68,53.11,74597.0,52.79,53.23,52.68,53.11,74597.0
2018-06-12 10:50:00,53.11,53.3,53.0,53.2,57654.0,53.11,53.3,53.0,53.2,57654.0
2018-06-12 11:00:00,53.24,53.26,52.93,52.99,37768.0,53.24,53.26,52.93,52.99,37768.0
2018-06-12 11:10:00,52.98,53.0,52.91,52.96,22961.0,52.98,53.0,52.91,52.96,22961.0
2018-06-12 11:20:00,52.95,52.98,52.9,52.96,12465.0,52.95,52.98,52.9,52.96,12465.0
2018-06-12 11:30:00,52.96,53.02,52.91,53.02,11809.0,52.96,53.02,52.91,53.02,11809.0
2018-06-12 11:40:00,53.03,53.1,52.97,52.99,14901.0,53.03,53.1,52.97,52.99,14901.0
2018-06-12 11:50:00,53.01,53.1,52.98,53.1,31746.0,53.01,53.1,52.98,53.1,31746.0
2018-06-12 12:00:00,53.11,53.15,53.1,53.14,21837.0,53.11,53.15,53.1,53.14,21837.0
2018-06-12 12:10:00,53.14,53.18,53.07,53.07,10754.0,53.14,53.18,53.07,53.07,10754.0
2018-06-12 12:20:00,53.07,53.08,53.03,53.03,4667.0,53.07,53.08,53.03,53.03,4667.0
2018-06-12 12:30:00,53.04,53.05,52.95,52.97,10480.0,53.04,53.05,52.95,52.97,10480.0
2018-06-12 12:40:00,52.99,53.01,52.94,52.99,13174.0,52.99,53.01,52.94,52.99,13174.0
2018-06-12 12:50:00,52.96,53.01,52.94,52.98,11635.0,52.96,53.01,52.94,52.98,11635.0
2018-06-12 13:00:00,52.97,53.0,52.95,52.98,12166.0,52.97,53.0,52.95,52.98,12166.0
2018-06-12 13:10:00,52.98,53.03,52.94,52.96,35935.0,52.98,53.03,52.94,52.96,35935.0
2018-06-12 13:20:00,52.94,52.94,52.87,52.87,8121.0,52.94,52.94,52.87,52.87,8121.0
2018-06-12 13:30:00,52.87,52.96,52.86,52.95,12305.0,52.87,52.96,52.86,52.95,12305.0
2018-06-12 13:40:00,52.95,52.99,52.94,52.96,8276.0,52.95,52.99,52.94,52.96,8276.0
2018-06-12 13:50:00,52.95,53.02,52.94,53.01,8898.0,52.95,53.02,52.94,53.01,8898.0
2018-06-12 14:00:00,53.01,53.01,52.91,52.92,16346.0,53.01,53.01,52.91,52.92,16346.0
2018-06-12 14:10:00,52.92,52.95,52.89,52.91,26445.0,52.92,52.95,52.89,52.91,26445.0
2018-06-12 14:20:00,52.91,52.92,52.82,52.82,11119.0,52.91,52.92,52.82,52.82,11119.0
2018-06-12 14:30:00,52.8,52.86,52.78,52.81,13018.0,52.8,52.86,52.78,52.81,13018.0
2018-06-12 14:40:00,52.8,52.81,52.74,52.77,16438.0,52.8,52.81,52.74,52.77,16438.0
2018-06-12 14:50:00,52.76,52.8,52.71,52.71,10802.0,52.76,52.8,52.71,52.71,10802.0
2018-06-12 15:00:00,52.71,52.76,52.7,52.73,14343.0,52.71,52.76,52.7,52.73,14343.0
2018-06-12 15:10:00,52.73,52.74,52.69,52.72,15849.0,52.73,52.74,52.69,52.72,15849.0
2018-06-12 15:20:00,52.73,52.81,52.72,52.77,26519.0,52.73,52.81,52.72,52.77,26519.0
2018-06-12 15:30:00,52.77,52.83,52.76,52.81,36715.0,52.77,52.83,52.76,52.81,36715.0
2018-06-12 15:40:00,52.81,52.83,52.7,52.74,54625.0,52.81,52.83,52.7,52.74,54625.0
2018-06-12 15:50:00,52.75,52.79,52.72,52.73,112031.0,52.75,52.79,52.72,52.73,112031.0
2018-06-13 09:30:00,53.19,54.0,52.76,54.0,79611.0,53.19,54.0,52.76,54.0,79611.0
2018-06-13 09:40:00,53.97,54.15,53.74,53.98,92023.0,53.97,54.15,53.74,53.98,92023.0
2018-06-13 09:50:00,53.98,54.61,53.9,54.57,97234.0,53.98,54.61,53.9,54.57,97234.0
2018-06-13 10:00:00,54.53,54.54,53.94,54.15,57817.0,54.53,54.54,53.94,54.15,57817.0
2018-06-13 10:10:00,54.13,54.17,53.93,54.09,17810.0,54.13,54.17,53.93,54.09,17810.0
2018-06-13 10:20:00,54.07,54.07,53.86,53.89,27615.0,54.07,54.07,53.86,53.89,27615.0
2018-06-13 10:30:00,53.85,54.04,53.79,53.85,48992.0,53.85,54.04,53.79,53.85,48992.0
2018-06-13 10:40:00,53.82,53.95,53.68,53.84,55306.0,53.82,53.95,53.68,53.84,55306.0
2018-06-13 10:50:00,53.87,53.92,53.78,53.83,30804.0,53.87,53.92,53.78,53.83,30804.0
2018-06-13 11:00:00,53.83,53.88,53.74,53.79,18017.0,53.83,53.88,53.74,53.79,18017.0
2018-06-13 11:10:00,53.8,53.95,53.78,53.88,22588.0,53.8,53.95,53.78,53.88,22588.0
2018-06-13 11:20:00,53.87,53.98,53.82,53.95,13885.0,53.87,53.98,53.82,53.95,13885.0
2018-06-13 11:30:00,53.95,54.04,53.89,54.02,24846.0,53.95,54.04,53.89,54.02,24846.0
2018-06-13 11:40:00,54.03,54.13,53.99,54.05,16538.0,54.03,54.13,53.99,54.05,16538.0
2018-06-13 11:50:00,54.05,54.11,54.01,54.05,12688.0,54.05,54.11,54.01,54.05,12688.0
2018-06-13 12:00:00,54.04,54.06,53.97,53.98,14287.0,54.04,54.06,53.97,53.98,14287.0
2018-06-13 12:10:00,53.97,54.0,53.95,53.98,8204.0,53.97,54.0,53.95,53.98,8204.0
2018-06-13 12:20:00,53.96,54.01,53.93,53.94,11570.0,53.96,54.01,53.93,53.94,11570.0
2018-06-13 12:30:00,53.93,53.94,53.88,53.92,10813.0,53.93,53.94,53.88,53.92,10813.0
2018-06-13 12:40:00,53.91,53.92,53.88,53.89,6407.0,53.91,53.92,53.88,53.89,6407.0
2018-06-13 12:50:00,53.9,53.92,53.85,53.85,5770.0,53.9,53.92,53.85,53.85,5770.0
2018-06-13 13:00:00,53.85,53.92,53.82,53.92,11190.0,53.85,53.92,53.82,53.92,11190.0
2018-06-13 13:10:00,53.93,53.94,53.89,53.92,7692.0,53.93,53.94,53.89,53.92,7692.0
2018-06-13 13:20:00,53.92,53.93,53.89,53.91,5049.0,53.92,53.93,53.89,53.91,5049.0
2018-06-13 13:30:00,53.9,53.92,53.89,53.91,6864.0,53.9,53.92,53.89,53.91,6864.0
2018-06-13 13:40:00,53.91,53.92,53.87,53.87,7937.0,53.91,53.92,53.87,53.87,7937.0
2018-06-13 13:50:00,53.87,53.91,53.85,53.87,17934.0,53.87,53.91,53.85,53.87,17934.0
2018-06-13 14:00:00,53.87,53.91,53.76,53.76,16157.0,53.87,53.91,53.76,53.76,16157.0
2018-06-13 14:10:00,53.75,53.77,53.58,53.58,20759.0,53.75,53.77,53.58,53.58,20759.0
2018-06-13 14:20:00,53.59,53.65,53.59,53.62,20803.0,53.59,53.65,53.59,53.62,20803.0
2018-06-13 14:30:00,53.61,53.61,53.53,53.55,47731.0,53.61,53.61,53.53,53.55,47731.0
2018-06-13 14:40:00,53.55,53.61,53.51,53.55,24614.0,53.55,53.61,53.51,53.55,24614.0
2018-06-13 14:50:00,53.55,53.6,53.54,53.55,19837.0,53.55,53.6,53.54,53.55,19837.0
2018-06-13 15:00:00,53.55,53.6,53.54,53.59,29266.0,53.55,53.6,53.54,53.59,29266.0
2018-06-13 15:10:00,53.58,53.61,53.57,53.6,33372.0,53.58,53.61,53.57,53.6,33372.0
2018-06-13 15:20:00,53.6,53.66,53.56,53.58,33800.0,53.6,53.66,53.56,53.58,33800.0
2018-06-13 15:30:00,53.57,53.61,53.54,53.59,33258.0,53.57,53.61,53.54,53.59,33258.0
2018-06-13 15:40:00,53.59,53.63,53.54,53.54,65803.0,53.59,53.63,53.54,53.54,65803.0
2018-06-13 15:50:00,53.54,53.57,53.42,53.46,231934.0,53.54,53.57,53.42,53.46,231934.0
2018-06-14 09:30:00,53.98,54.85,53.94,54.59,161379.0,53.98,54.85,53.94,54.59,161379.0
2018-06-14 09:40:00,54.61,54.73,54.3,54.55,129507.0,54.61,54.73,54.3,54.55,129507.0
2018-06-14 09:50:00,54.5,54.66,54.32,54.55,79555.0,54.5,54.66,54.32,54.55,79555.0
2018-06-14 10:00:00,54.55,54.77,54.5,54.61,94163.0,54.55,54.77,54.5,54.61,94163.0
2018-06-14 10:10:00,54.61,54.8,54.53,54.57,75359.0,54.61,54.8,54.53,54.57,75359.0
2018-06-14 10:20:00,54.58,54.74,54.49,54.64,44372.0,54.58,54.74,54.49,54.64,44372.0
2018-06-14 10:30:00,54.64,54.86,54.64,54.82,59112.0,54.64,54.86,54.64,54.82,59112.0
2018-06-14 10:40:00,54.83,54.83,54.63,54.66,102080.0,54.83,54.83,54.63,54.66,102080.0
2018-06-14 10:50:00,54.67,54.71,54.56,54.64,52121.0,54.67,54.71,54.56,54.64,52121.0
2018-06-14 11:00:00,54.64,54.77,54.44,54.61,82536.0,54.64,54.77,54.44,54.61,82536.0
2018-06-14 11:10:00,54.61,54.66,54.56,54.63,31951.0,54.61,54.66,54.56,54.63,31951.0
2018-06-14 11:20:00,54.63,54.94,54.62,54.92,31058.0,54.63,54.94,54.62,54.92,31058.0
2018-06-14 11:30:00,54.92,54.95,54.83,54.91,25219.0,54.92,54.95,54.83,54.91,25219.0
2018-06-14 11:40:00,54.9,54.91,54.81,54.85,16266.0,54.9,54.91,54.81,54.85,16266.0
2018-06-14 11:50:00,54.84,54.85,54.75,54.77,17657.0,54.84,54.85,54.75,54.77,17657.0
2018-06-14 12:00:00,54.78,54.97,54.78,54.95,20035.0,54.78,54.97,54.78,54.95,20035.0
2018-06-14 12:10:00,54.96,54.99,54.84,54.84,21566.0,54.96,54.99,54.84,54.84,21566.0
2018-06-14 12:20:00,54.84,54.84,54.65,54.66,27366.0,54.84,54.84,54.65,54.66,27366.0
2018-06-14 12:30:00,54.65,54.75,54.64,54.69,17131.0,54.65,54.75,54.64,54.69,17131.0
2018-06-14 12:40:00,54.69,54.79,54.69,54.79,39356.0,54.69,54.79,54.69,54.79,39356.0
2018-06-14 12:50:00,54.8,54.9,54.8,54.87,16192.0,54.8,54.9,54.8,54.87,16192.0
2018-06-14 13:00:00,54.88,54.94,54.83,54.91,25521.0,54.88,54.94,54.83,54.91,25521.0
2018-06-14 13:10:00,54.92,54.99,54.9,54.98,22820.0,54.92,54.99,54.9,54.98,22820.0
2018-06-14 13:20:00,54.98,55.11,54.98,54.99,74969.0,54.98,55.11,54.98,54.99,74969.0
2018-06-14 13:30:00,54.99,55.01,54.95,54.99,18579.0,54.99,55.01,54.95,54.99,18579.0
2018-06-14 13:40:00,55.0,55.01,54.92,54.92,21862.0,55.0,55.01,54.92,54.92,21862.0
2018-06-14 13:50:00,54.91,54.95,54.88,54.91,16467.0,54.91,54.95,54.88,54.91,16467.0
2018-06-14 14:00:00,54.92,54.95,54.87,54.87,24150.0,54.92,54.95,54.87,54.87,24150.0
2018-06-14 14:10:00,54.88,54.98,54.87,54.89,22614.0,54.88,54.98,54.87,54.89,22614.0
2018-06-14 14:20:00,54.9,54.95,54.88,54.95,11000.0,54.9,54.95,54.88,54.95,11000.0
2018-06-14 14:30:00,54.97,55.04,54.95,55.01,35142.0,54.97,55.04,54.95,55.01,35142.0
2018-06-14 14:40:00,55.0,55.1,55.0,55.07,22844.0,55.0,55.1,55.0,55.07,22844.0
2018-06-14 14:50:00,55.08,55.08,54.85,54.88,91305.0,55.08,55.08,54.85,54.88,91305.0
2018-06-14 15:00:00,54.88,54.9,54.69,54.7,110325.0,54.88,54.9,54.69,54.7,110325.0
2018-06-14 15:10:00,54.7,54.71,54.52,54.52,30488.0,54.7,54.71,54.52,54.52,30488.0
2018-06-14 15:20:00,54.53,54.61,54.52,54.53,43957.0,54.53,54.61,54.52,54.53,43957.0
2018-06-14 15:30:00,54.53,54.65,54.5,54.6,45308.0,54.53,54.65,54.5,54.6,45308.0
2018-06-14 15:40:00,54.6,54.6,54.46,54.47,95894.0,54.6,54.6,54.46,54.47,95894.0
2018-06-14 15:50:00,54.46,54.47,54.35,54.46,212150.0,54.46,54.47,54.35,54.46,212150.0
2018-06-15 09:30:00,53.83,54.21,53.35,53.5,191341.0,53.83,54.21,53.35,53.5,191341.0
2018-06-15 09:40:00,53.54,53.77,53.44,53.61,26266.0,53.54,53.77,53.44,53.61,26266.0
2018-06-15 09:50:00,53.6,53.73,53.54,53.67,15724.0,53.6,53.73,53.54,53.67,15724.0
2018-06-15 10:00:00,53.7,53.96,53.64,53.83,19336.0,53.7,53.96,53.64,53.83,19336.0
2018-06-15 10:10:00,53.82,53.94,53.82,53.94,13148.0,53.82,53.94,53.82,53.94,13148.0
2018-06-15 10:20:00,53.91,54.01,53.88,53.94,19881.0,53.91,54.01,53.88,53.94,19881.0
2018-06-15 10:30:00,53.93,53.95,53.81,53.87,19738.0,53.93,53.95,53.81,53.87,19738.0
2018-06-15 10:40:00,53.86,53.86,53.67,53.82,61461.0,53.86,53.86,53.67,53.82,61461.0
2018-06-15 10:50:00,53.83,54.03,53.81,53.98,57950.0,53.83,54.03,53.81,53.98,57950.0
2018-06-15 11:00:00,54.02,54.12,53.91,54.02,75551.0,54.02,54.12,53.91,54.02,75551.0
2018-06-15 11:10:00,54.02,54.1,53.92,54.0,62214.0,54.02,54.1,53.92,54.0,62214.0
2018-06-15 11:20:00,54.0,54.03,53.89,53.97,31129.0,54.0,54.03,53.89,53.97,31129.0
2018-06-15 11:30:00,53.98,54.02,53.9,53.96,32164.0,53.98,54.02,53.9,53.96,32164.0
2018-06-15 11:40:00,53.95,54.14,53.93,54.13,13369.0,53.95,54.14,53.93,54.13,13369.0
2018-06-15 11:50:00,54.14,54.24,54.06,54.2,16574.0,54.14,54.24,54.06,54.2,16574.0
2018-06-15 12:00:00,54.2,54.29,54.2,54.22,22846.0,54.2,54.29,54.2,54.22,22846.0
2018-06-15 12:10:00,54.2,54.28,54.15,54.28,10839.0,54.2,54.28,54.15,54.28,10839.0
2018-06-15 12:20:00,54.27,54.32,54.24,54.29,10755.0,54.27,54.32,54.24,54.29,10755.0
2018-06-15 12:30:00,54.28,54.35,54.21,54.35,28946.0,54.28,54.35,54.21,54.35,28946.0
2018-06-15 12:40:00,54.35,54.35,54.28,54.33,19972.0,54.35,54.35,54.28,54.33,19972.0
2018-06-15 12:50:00,54.35,54.41,54.34,54.41,20524.0,54.35,54.41,54.34,54.41,20524.0
2018-06-15 13:00:00,54.4,54.41,54.36,54.41,33978.0,54.4,54.41,54.36,54.41,33978.0
2018-06-15 13:10:00,54.41,54.53,54.41,54.53,26237.0,54.41,54.53,54.41,54.53,26237.0
2018-06-15 13:20:00,54.53,54.54,54.49,54.5,22818.0,54.53,54.54,54.49,54.5,22818.0
2018-06-15 13:30:00,54.5,54.53,54.5,54.53,14347.0,54.5,54.53,54.5,54.53,14347.0
2018-06-15 13:40:00,54.53,54.57,54.51,54.52,11596.0,54.53,54.57,54.51,54.52,11596.0
2018-06-15 13:50:00,54.53,54.54,54.43,54.44,15281.0,54.53,54.54,54.43,54.44,15281.0
2018-06-15 14:00:00,54.44,54.52,54.38,54.52,74299.0,54.44,54.52,54.38,54.52,74299.0
2018-06-15 14:10:00,54.53,54.59,54.51,54.57,10772.0,54.53,54.59,54.51,54.57,10772.0
2018-06-15 14:20:00,54.58,54.68,54.57,54.68,44179.0,54.58,54.68,54.57,54.68,44179.0
2018-06-15 14:30:00,54.68,54.7,54.66,54.69,18395.0,54.68,54.7,54.66,54.69,18395.0
2018-06-15 14:40:00,54.7,54.74,54.7,54.71,14708.0,54.7,54.74,54.7,54.71,14708.0
2018-06-15 14:50:00,54.7,54.75,54.69,54.74,13152.0,54.7,54.75,54.69,54.74,13152.0
2018-06-15 15:00:00,54.74,54.74,54.68,54.72,19253.0,54.74,54.74,54.68,54.72,19253.0
2018-06-15 15:10:00,54.73,54.76,54.65,54.69,29126.0,54.73,54.76,54.65,54.69,29126.0
2018-06-15 15:20:00,54.69,54.77,54.62,54.76,40634.0,54.69,54.77,54.62,54.76,40634.0
2018-06-15 15:30:00,54.76,54.83,54.75,54.81,59116.0,54.76,54.83,54.75,54.81,59116.0
2018-06-15 15:40:00,54.8,54.94,54.8,54.94,78426.0,54.8,54.94,54.8,54.94,78426.0
2018-06-15 15:50:00,54.94,54.95,54.88,54.95,171948.0,54.94,54.95,54.88,54.95,171948.0
2018-06-18 09:30:00,54.42,54.47,54.03,54.12,77767.0,54.42,54.47,54.03,54.12,77767.0
2018-06-18 09:40:00,54.1,54.23,53.88,54.15,28910.0,54.1,54.23,53.88,54.15,28910.0
2018-06-18 09:50:00,54.18,54.56,54.02,54.55,77283.0,54.18,54.56,54.02,54.55,77283.0
2018-06-18 10:00:00,54.46,54.46,54.26,54.3,21459.0,54.46,54.46,54.26,54.3,21459.0
2018-06-18 10:10:00,54.3,54.43,54.28,54.41,25346.0,54.3,54.43,54.28,54.41,25346.0
2018-06-18 10:20:00,54.41,54.61,54.4,54.58,43133.0,54.41,54.61,54.4,54.58,43133.0
2018-06-18 10:30:00,54.59,54.65,54.59,54.62,33163.0,54.59,54.65,54.59,54.62,33163.0
2018-06-18 10:40:00,54.63,54.63,54.45,54.48,13051.0,54.63,54.63,54.45,54.48,13051.0
2018-06-18 10:50:00,54.48,54.48,54.35,54.43,9157.0,54.48,54.48,54.35,54.43,9157.0
2018-06-18 11:00:00,54.45,54.53,54.44,54.51,12357.0,54.45,54.53,54.44,54.51,12357.0
2018-06-18 11:10:00,54.52,54.54,54.47,54.48,6734.0,54.52,54.54,54.47,54.48,6734.0
2018-06-18 11:20:00,54.5,54.55,54.45,54.48,14758.0,54.5,54.55,54.45,54.48,14758.0
2018-06-18 11:30:00,54.49,54.49,54.35,54.39,10605.0,54.49,54.49,54.35,54.39,10605.0
2018-06-18 11:40:00,54.39,54.39,54.26,54.28,11380.0,54.39,54.39,54.26,54.28,11380.0
2018-06-18 11:50:00,54.27,54.28,54.16,54.18,14980.0,54.27,54.28,54.16,54.18,14980.0
2018-06-18 12:00:00,54.2,54.23,54.17,54.21,11626.0,54.2,54.23,54.17,54.21,11626.0
2018-06-18 12:10:00,54.22,54.27,54.2,54.27,14956.0,54.22,54.27,54.2,54.27,14956.0
2018-06-18 12:20:00,54.28,54.29,54.19,54.19,7849.0,54.28,54.29,54.19,54.19,7849.0
2018-06-18 12:30:00,54.19,54.27,54.18,54.26,12416.0,54.19,54.27,54.18,54.26,12416.0
2018-06-18 12:40:00,54.27,54.35,54.27,54.35,13502.0,54.27,54.35,54.27,54.35,13502.0
2018-06-18 12:50:00,54.36,54.36,54.26,54.31,19766.0,54.36,54.36,54.26,54.31,19766.0
2018-06-18 13:00:00,54.3,54.32,54.24,54.3,14118.0,54.3,54.32,54.24,54.3,14118.0
2018-06-18 13:10:00,54.3,54.32,54.26,54.3,6520.0,54.3,54.32,54.26,54.3,6520.0
2018-06-18 13:20:00,54.3,54.33,54.21,54.22,12632.0,54.3,54.33,54.21,54.22,12632.0
2018-06-18 13:30:00,54.22,54.35,54.22,54.31,8991.0,54.22,54.35,54.22,54.31,8991.0
2018-06-18 13:40:00,54.3,54.31,54.23,54.3,11796.0,54.3,54.31,54.23,54.3,11796.0
2018-06-18 13:50:00,54.29,54.3,54.2,54.25,12112.0,54.29,54.3,54.2,54.25,12112.0
2018-06-18 14:00:00,54.25,54.29,54.16,54.28,11183.0,54.25,54.29,54.16,54.28,11183.0
2018-06-18 14:10:00,54.3,54.36,54.26,54.32,10921.0,54.3,54.36,54.26,54.32,10921.0
2018-06-18 14:20:00,54.33,54.41,54.31,54.38,11258.0,54.33,54.41,54.31,54.38,11258.0
2018-06-18 14:30:00,54.39,54.54,54.39,54.54,17567.0,54.39,54.54,54.39,54.54,17567.0
2018-06-18 14:40:00,54.56,54.59,54.52,54.54,9431.0,54.56,54.59,54.52,54.54,9431.0
2018-06-18 14:50:00,54.53,54.54,54.48,54.5,10852.0,54.53,54.54,54.48,54.5,10852.0
2018-06-18 15:00:00,54.5,54.55,54.49,54.53,21551.0,54.5,54.55,54.49,54.53,21551.0
2018-06-18 15:10:00,54.52,54.55,54.5,54.53,10206.0,54.52,54.55,54.5,54.53,10206.0
2018-06-18 15:20:00,54.54,54.54,54.51,54.54,13979.0,54.54,54.54,54.51,54.54,13979.0
2018-06-18 15:30:00,54.54,54.6,54.52,54.58,28352.0,54.54,54.6,54.52,54.58,28352.0
2018-06-18 15:40:00,54.58,54.64,54.54,54.63,32365.0,54.58,54.64,54.54,54.63,32365.0
2018-06-18 15:50:00,54.63,54.64,54.53,54.56,96526.0,54.63,54.64,54.53,54.56,96526.0
2018-06-19 09:30:00,54.0,54.12,53.75,53.93,44876.0,54.0,54.12,53.75,53.93,44876.0
2018-06-19 09:40:00,53.94,54.12,53.93,53.93,20327.0,53.94,54.12,53.93,53.93,20327.0
2018-06-19 09:50:00,53.93,54.01,53.81,53.83,19949.0,53.93,54.01,53.81,53.83,19949.0
2018-06-19 10:00:00,53.81,53.81,53.67,53.67,39615.0,53.81,53.81,53.67,53.67,39615.0
2018-06-19 10:10:00,53.64,53.71,53.62,53.66,19943.0,53.64,53.71,53.62,53.66,19943.0
2018-06-19 10:20:00,53.66,53.73,53.59,53.63,21057.0,53.66,53.73,53.59,53.63,21057.0
2018-06-19 10:30:00,53.62,53.68,53.54,53.58,25231.0,53.62,53.68,53.54,53.58,25231.0
2018-06-19 10:40:00,53.58,53.8,53.57,53.74,18992.0,53.58,53.8,53.57,53.74,18992.0
2018-06-19 10:50:00,53.72,53.74,53.57,53.6,20106.0,53.72,53.74,53.57,53.6,20106.0
2018-06-19 11:00:00,53.6,53.63,53.55,53.6,13286.0,53.6,53.63,53.55,53.6,13286.0
2018-06-19 11:10:00,53.61,53.67,53.56,53.66,19769.0,53.61,53.67,53.56,53.66,19769.0
2018-06-19 11:20:00,53.67,53.67,53.45,53.45,10309.0,53.67,53.67,53.45,53.45,10309.0
2018-06-19 11:30:00,53.47,53.52,53.44,53.48,13345.0,53.47,53.52,53.44,53.48,13345.0
2018-06-19 11:40:00,53.48,53.64,53.48,53.63,12884.0,53.48,53.64,53.48,53.63,12884.0
2018-06-19 11:50:00,53.62,53.69,53.58,53.58,12886.0,53.62,53.69,53.58,53.58,12886.0
2018-06-19 12:00:00,53.58,53.6,53.52,53.58,9200.0,53.58,53.6,53.52,53.58,9200.0
2018-06-19 12:10:00,53.59,53.74,53.56,53.73,19725.0,53.59,53.74,53.56,53.73,19725.0
2018-06-19 12:20:00,53.75,53.75,53.64,53.64,9338.0,53.75,53.75,53.64,53.64,9338.0
2018-06-19 12:30:00,53.64,53.65,53.53,53.56,17057.0,53.64,53.65,53.53,53.56,17057.0
2018-06-19 12:40:00,53.56,53.57,53.53,53.54,9024.0,53.56,53.57,53.53,53.54,9024.0
2018-06-19 12:50:00,53.54,53.6,53.53,53.6,7776.0,53.54,53.6,53.53,53.6,7776.0
2018-06-19 13:00:00,53.6,53.61,53.55,53.57,11542.0,53.6,53.61,53.55,53.57,11542.0
2018-06-19 13:10:00,53.56,53.58,53.54,53.54,7606.0,53.56,53.58,53.54,53.54,7606.0
2018-06-19 13:20:00,53.54,53.57,53.45,53.52,6677.0,53.54,53.57,53.45,53.52,6677.0
2018-06-19 13:30:00,53.51,53.54,53.46,53.54,27825.0,53.51,53.54,53.46,53.54,27825.0
2018-06-19 13:40:00,53.56,53.61,53.56,53.6,7925.0,53.56,53.61,53.56,53.6,7925.0
2018-06-19 13:50:00,53.62,53.65,53.58,53.6,11470.0,53.62,53.65,53.58,53.6,11470.0
2018-06-19 14:00:00,53.6,53.68,53.6,53.68,10633.0,53.6,53.68,53.6,53.68,10633.0
2018-06-19 14:10:00,53.67,53.7,53.64,53.65,13227.0,53.67,53.7,53.64,53.65,13227.0
2018-06-19 14:20:00,53.65,53.67,53.59,53.6,8241.0,53.65,53.67,53.59,53.6,8241.0
2018-06-19 14:30:00,53.59,53.62,53.56,53.6,10454.0,53.59,53.62,53.56,53.6,10454.0
2018-06-19 14:40:00,53.59,53.64,53.57,53.63,11169.0,53.59,53.64,53.57,53.63,11169.0
2018-06-19 14:50:00,53.64,53.67,53.59,53.65,13255.0,53.64,53.67,53.59,53.65,13255.0
2018-06-19 15:00:00,53.66,53.67,53.63,53.64,18658.0,53.66,53.67,53.63,53.64,18658.0
2018-06-19 15:10:00,53.64,53.65,53.58,53.59,17774.0,53.64,53.65,53.58,53.59,17774.0
2018-06-19 15:20:00,53.6,53.61,53.57,53.58,11802.0,53.6,53.61,53.57,53.58,11802.0
2018-06-19 15:30:00,53.57,53.6,53.52,53.53,21113.0,53.57,53.6,53.52,53.53,21113.0
2018-06-19 15:40:00,53.52,53.54,53.45,53.49,44263.0,53.52,53.54,53.45,53.49,44263.0
2018-06-19 15:50:00,53.5,53.65,53.49,53.6,167177.0,53.5,53.65,53.49,53.6,167177.0
2018-06-20 09:30:00,53.44,53.67,53.4,53.62,32800.0,53.44,53.67,53.4,53.62,32800.0
2018-06-20 09:40:00,53.59,53.65,53.46,53.56,17399.0,53.59,53.65,53.46,53.56,17399.0
2018-06-20 09:50:00,53.55,53.68,53.47,53.63,32160.0,53.55,53.68,53.47,53.63,32160.0
2018-06-20 10:00:00,53.63,53.74,53.57,53.65,21717.0,53.63,53.74,53.57,53.65,21717.0
2018-06-20 10:10:00,53.64,53.65,53.49,53.55,21964.0,53.64,53.65,53.49,53.55,21964.0
2018-06-20 10:20:00,53.54,53.62,53.46,53.62,19202.0,53.54,53.62,53.46,53.62,19202.0
2018-06-20 10:30:00,53.65,53.72,53.59,53.72,18460.0,53.65,53.72,53.59,53.72,18460.0
2018-06-20 10:40:00,53.73,53.79,53.69,53.76,22447.0,53.73,53.79,53.69,53.76,22447.0
2018-06-20 10:50:00,53.76,53.84,53.76,53.82,13354.0,53.76,53.84,53.76,53.82,13354.0
2018-06-20 11:00:00,53.81,53.81,53.66,53.73,20737.0,53.81,53.81,53.66,53.73,20737.0
2018-06-20 11:10:00,53.74,53.74,53.64,53.69,16489.0,53.74,53.74,53.64,53.69,16489.0
2018-06-20 11:20:00,53.69,53.79,53.68,53.76,14014.0,53.69,53.79,53.68,53.76,14014.0
2018-06-20 11:30:00,53.74,53.74,53.64,53.67,11184.0,53.74,53.74,53.64,53.67,11184.0
2018-06-20 11:40:00,53.68,53.7,53.65,53.67,6350.0,53.68,53.7,53.65,53.67,6350.0
2018-06-20 11:50:00,53.68,53.74,53.66,53.74,13289.0,53.68,53.74,53.66,53.74,13289.0
2018-06-20 12:00:00,53.74,53.75,53.66,53.67,15494.0,53.74,53.75,53.66,53.67,15494.0
2018-06-20 12:10:00,53.67,53.75,53.65,53.73,6253.0,53.67,53.75,53.65,53.73,6253.0
2018-06-20 12:20:00,53.73,53.74,53.62,53.62,7403.0,53.73,53.74,53.62,53.62,7403.0
2018-06-20 12:30:00,53.6,53.62,53.54,53.58,7500.0,53.6,53.62,53.54,53.58,7500.0
2018-06-20 12:40:00,53.56,53.6,53.55,53.6,5102.0,53.56,53.6,53.55,53.6,5102.0
2018-06-20 12:50:00,53.59,53.6,53.53,53.54,5300.0,53.59,53.6,53.53,53.54,5300.0
2018-06-20 13:00:00,53.55,53.55,53.4,53.41,9006.0,53.55,53.55,53.4,53.41,9006.0
2018-06-20 13:10:00,53.4,53.42,53.35,53.36,4586.0,53.4,53.42,53.35,53.36,4586.0
2018-06-20 13:20:00,53.36,53.38,53.27,53.29,7983.0,53.36,53.38,53.27,53.29,7983.0
2018-06-20 13:30:00,53.3,53.31,53.19,53.19,8205.0,53.3,53.31,53.19,53.19,8205.0
2018-06-20 13:40:00,53.19,53.21,53.0,53.1,31352.0,53.19,53.21,53.0,53.1,31352.0
2018-06-20 13:50:00,53.08,53.09,52.96,53.01,17759.0,53.08,53.09,52.96,53.01,17759.0
2018-06-20 14:00:00,53.01,53.18,52.99,53.17,18346.0,53.01,53.18,52.99,53.17,18346.0
2018-06-20 14:10:00,53.18,53.19,53.13,53.13,16604.0,53.18,53.19,53.13,53.13,16604.0
2018-06-20 14:20:00,53.13,53.16,53.1,53.11,13317.0,53.13,53.16,53.1,53.11,13317.0
2018-06-20 14:30:00,53.12,53.14,53.04,53.04,13170.0,53.12,53.14,53.04,53.04,13170.0
2018-06-20 14:40:00,53.06,53.11,53.01,53.11,17250.0,53.06,53.11,53.01,53.11,17250.0
2018-06-20 14:50:00,53.1,53.15,53.06,53.09,12405.0,53.1,53.15,53.06,53.09,12405.0
2018-06-20 15:00:00,53.07,53.1,53.05,53.07,13271.0,53.07,53.1,53.05,53.07,13271.0
2018-06-20 15:10:00,53.07,53.08,52.99,53.06,22927.0,53.07,53.08,52.99,53.06,22927.0
2018-06-20 15:20:00,53.07,53.09,53.02,53.05,16784.0,53.07,53.09,53.02,53.05,16784.0
2018-06-20 15:30:00,53.06,53.11,53.03,53.04,30623.0,53.06,53.11,53.03,53.04,30623.0
2018-06-20 15:40:00,53.04,53.05,52.99,52.99,54370.0,53.04,53.05,52.99,52.99,54370.0
2018-06-20 15:50:00,53.0,53.01,52.93,53.0,109247.0,53.0,53.01,52.93,53.0,109247.0
2018-06-21 09:30:00,53.06,53.1,52.86,53.03,12374.0,53.06,53.1,52.86,53.03,12374.0
2018-06-21 09:40:00,53.05,53.08,53.0,53.05,19701.0,53.05,53.08,53.0,53.05,19701.0
2018-06-21 09:50:00,53.05,53.07,52.89,52.95,11590.0,53.05,53.07,52.89,52.95,11590.0
2018-06-21 10:00:00,52.98,52.98,52.71,52.78,13834.0,52.98,52.98,52.71,52.78,13834.0
2018-06-21 10:10:00,52.77,52.79,52.65,52.66,7483.0,52.77,52.79,52.65,52.66,7483.0
2018-06-21 10:20:00,52.66,52.69,52.6,52.62,11795.0,52.66,52.69,52.6,52.62,11795.0
2018-06-21 10:30:00,52.62,52.68,52.56,52.62,10303.0,52.62,52.68,52.56,52.62,10303.0
2018-06-21 10:40:00,52.59,52.6,52.43,52.53,16443.0,52.59,52.6,52.43,52.53,16443.0
2018-06-21 10:50:00,52.5,52.64,52.45,52.58,20800.0,52.5,52.64,52.45,52.58,20800.0
2018-06-21 11:00:00,52.56,52.59,52.38,52.38,13621.0,52.56,52.59,52.38,52.38,13621.0
2018-06-21 11:10:00,52.39,52.49,52.37,52.47,9612.0,52.39,52.49,52.37,52.47,9612.0
2018-06-21 11:20:00,52.48,52.5,52.43,52.46,12100.0,52.48,52.5,52.43,52.46,12100.0
2018-06-21 11:30:00,52.47,52.5,52.46,52.48,12656.0,52.47,52.5,52.46,52.48,12656.0
2018-06-21 11:40:00,52.47,52.5,52.39,52.46,29128.0,52.47,52.5,52.39,52.46,29128.0
2018-06-21 11:50:00,52.49,52.56,52.44,52.46,18403.0,52.49,52.56,52.44,52.46,18403.0
2018-06-21 12:00:00,52.47,52.51,52.35,52.4,26125.0,52.47,52.51,52.35,52.4,26125.0
2018-06-21 12:10:00,52.4,52.42,52.37,52.38,9151.0,52.4,52.42,52.37,52.38,9151.0
2018-06-21 12:20:00,52.4,52.43,52.4,52.4,6781.0,52.4,52.43,52.4,52.4,6781.0
2018-06-21 12:30:00,52.43,52.43,52.39,52.4,9500.0,52.43,52.43,52.39,52.4,9500.0
2018-06-21 12:40:00,52.4,52.41,52.36,52.41,7090.0,52.4,52.41,52.36,52.41,7090.0
2018-06-21 12:50:00,52.43,52.43,52.36,52.36,6429.0,52.43,52.43,52.36,52.36,6429.0
2018-06-21 13:00:00,52.38,52.43,52.38,52.43,5444.0,52.38,52.43,52.38,52.43,5444.0
2018-06-21 13:10:00,52.47,52.47,52.44,52.46,5669.0,52.47,52.47,52.44,52.46,5669.0
2018-06-21 13:20:00,52.45,52.46,52.42,52.43,8085.0,52.45,52.46,52.42,52.43,8085.0
2018-06-21 13:30:00,52.43,52.43,52.37,52.41,9580.0,52.43,52.43,52.37,52.41,9580.0
2018-06-21 13:40:00,52.41,52.44,52.38,52.43,6366.0,52.41,52.44,52.38,52.43,6366.0
2018-06-21 13:50:00,52.42,52.43,52.4,52.41,6765.0,52.42,52.43,52.4,52.41,6765.0
2018-06-21 14:00:00,52.42,52.44,52.33,52.36,9058.0,52.42,52.44,52.33,52.36,9058.0
2018-06-21 14:10:00,52.38,52.39,52.32,52.36,5349.0,52.38,52.39,52.32,52.36,5349.0
2018-06-21 14:20:00,52.35,52.37,52.29,52.3,9320.0,52.35,52.37,52.29,52.3,9320.0
2018-06-21 14:30:00,52.3,52.3,52.23,52.23,14346.0,52.3,52.3,52.23,52.23,14346.0
2018-06-21 14:40:00,52.23,52.3,52.19,52.3,12529.0,52.23,52.3,52.19,52.3,12529.0
2018-06-21 14:50:00,52.3,52.3,52.15,52.16,16167.0,52.3,52.3,52.15,52.16,16167.0
2018-06-21 15:00:00,52.15,52.19,52.14,52.18,23610.0,52.15,52.19,52.14,52.18,23610.0
2018-06-21 15:10:00,52.17,52.18,52.06,52.07,17693.0,52.17,52.18,52.06,52.07,17693.0
2018-06-21 15:20:00,52.06,52.09,52.01,52.05,18775.0,52.06,52.09,52.01,52.05,18775.0
2018-06-21 15:30:00,52.05,52.07,51.92,51.94,35665.0,52.05,52.07,51.92,51.94,35665.0
2018-06-21 15:40:00,51.94,51.94,51.87,51.93,62485.0,51.94,51.94,51.87,51.93,62485.0
2018-06-21 15:50:00,51.92,51.98,51.87,51.91,149405.0,51.92,51.98,51.87,51.91,149405.0
2018-06-22 09:30:00,51.97,52.07,51.86,51.99,35045.0,51.97,52.07,51.86,51.99,35045.0
2018-06-22 09:40:00,51.94,52.06,51.85,51.88,26175.0,51.94,52.06,51.85,51.88,26175.0
2018-06-22 09:50:00,51.91,51.97,51.83,51.91,17865.0,51.91,51.97,51.83,51.91,17865.0
2018-06-22 10:00:00,51.91,51.97,51.84,51.88,12848.0,51.91,51.97,51.84,51.88,12848.0
2018-06-22 10:10:00,51.87,51.87,51.78,51.8,26434.0,51.87,51.87,51.78,51.8,26434.0
2018-06-22 10:20:00,51.79,51.83,51.66,51.7,31168.0,51.79,51.83,51.66,51.7,31168.0
2018-06-22 10:30:00,51.69,52.02,51.68,51.99,461279.0,51.69,52.02,51.68,51.99,461279.0
2018-06-22 10:40:00,51.99,52.08,51.86,51.94,30766.0,51.99,52.08,51.86,51.94,30766.0
2018-06-22 10:50:00,51.92,51.93,51.76,51.91,19077.0,51.92,51.93,51.76,51.91,19077.0
2018-06-22 11:00:00,51.93,52.02,51.91,51.97,20350.0,51.93,52.02,51.91,51.97,20350.0
2018-06-22 11:10:00,51.97,51.99,51.84,51.87,18461.0,51.97,51.99,51.84,51.87,18461.0
2018-06-22 11:20:00,51.88,51.94,51.84,51.91,12701.0,51.88,51.94,51.84,51.91,12701.0
2018-06-22 11:30:00,51.9,51.92,51.85,51.89,23888.0,51.9,51.92,51.85,51.89,23888.0
2018-06-22 11:40:00,51.88,51.99,51.88,51.96,29479.0,51.88,51.99,51.88,51.96,29479.0
2018-06-22 11:50:00,51.96,51.99,51.9,51.94,52823.0,51.96,51.99,51.9,51.94,52823.0
2018-06-22 12:00:00,51.94,52.11,51.93,52.06,145950.0,51.94,52.11,51.93,52.06,145950.0
2018-06-22 12:10:00,52.06,52.09,51.99,52.0,135833.0,52.06,52.09,51.99,52.0,135833.0
2018-06-22 12:20:00,52.0,52.03,51.96,52.01,62428.0,52.0,52.03,51.96,52.01,62428.0
2018-06-22 12:30:00,52.0,52.05,51.93,52.05,68290.0,52.0,52.05,51.93,52.05,68290.0
2018-06-22 12:40:00,52.05,52.06,51.9,52.0,60885.0,52.05,52.06,51.9,52.0,60885.0
2018-06-22 12:50:00,52.0,52.1,51.98,52.08,35996.0,52.0,52.1,51.98,52.08,35996.0
2018-06-22 13:00:00,52.09,52.11,52.05,52.09,57142.0,52.09,52.11,52.05,52.09,57142.0
2018-06-22 13:10:00,52.09,52.2,52.03,52.16,86445.0,52.09,52.2,52.03,52.16,86445.0
2018-06-22 13:20:00,52.17,52.19,52.05,52.07,22080.0,52.17,52.19,52.05,52.07,22080.0
2018-06-22 13:30:00,52.09,52.1,52.0,52.08,16112.0,52.09,52.1,52.0,52.08,16112.0
2018-06-22 13:40:00,52.09,52.09,52.01,52.05,15745.0,52.09,52.09,52.01,52.05,15745.0
2018-06-22 13:50:00,52.05,52.07,52.0,52.01,12817.0,52.05,52.07,52.0,52.01,12817.0
2018-06-22 14:00:00,52.0,52.06,51.97,51.98,13807.0,52.0,52.06,51.97,51.98,13807.0
2018-06-22 14:10:00,51.99,52.0,51.94,51.96,8771.0,51.99,52.0,51.94,51.96,8771.0
2018-06-22 14:20:00,51.96,51.98,51.87,51.9,14653.0,51.96,51.98,51.87,51.9,14653.0
2018-06-22 14:30:00,51.91,52.02,51.9,52.0,12414.0,51.91,52.02,51.9,52.0,12414.0
2018-06-22 14:40:00,52.01,52.06,51.99,52.03,27710.0,52.01,52.06,51.99,52.03,27710.0
2018-06-22 14:50:00,52.02,52.04,51.97,52.01,19587.0,52.02,52.04,51.97,52.01,19587.0
2018-06-22 15:00:00,52.01,52.01,51.97,52.01,18069.0,52.01,52.01,51.97,52.01,18069.0
2018-06-22 15:10:00,52.0,52.01,51.97,52.0,27078.0,52.0,52.01,51.97,52.0,27078.0
2018-06-22 15:20:00,52.0,52.17,52.0,52.12,273466.0,52.0,52.17,52.0,52.12,273466.0
2018-06-22 15:30:00,52.13,52.13,52.06,52.07,86736.0,52.13,52.13,52.06,52.07,86736.0
2018-06-22 15:40:00,52.07,52.12,52.05,52.08,115489.0,52.07,52.12,52.05,52.08,115489.0
2018-06-22 15:50:00,52.08,52.09,51.93,51.95,208376.0,52.08,52.09,51.93,51.95,208376.0
2018-06-25 09:30:00,50.95,50.95,50.1,50.1,130947.0,50.95,50.95,50.1,50.1,130947.0
2018-06-25 09:40:00,50.13,50.16,49.51,49.59,156669.0,50.13,50.16,49.51,49.59,156669.0
2018-06-25 09:50:00,49.58,49.76,49.15,49.16,163994.0,49.58,49.76,49.15,49.16,163994.0
2018-06-25 10:00:00,49.17,49.32,49.02,49.07,87827.0,49.17,49.32,49.02,49.07,87827.0
2018-06-25 10:10:00,49.08,49.11,48.83,48.94,101067.0,49.08,49.11,48.83,48.94,101067.0
2018-06-25 10:20:00,48.92,48.95,48.73,48.74,235024.0,48.92,48.95,48.73,48.74,235024.0
2018-06-25 10:30:00,48.75,48.86,48.56,48.66,197558.0,48.75,48.86,48.56,48.66,197558.0
2018-06-25 10:40:00,48.65,48.91,48.45,48.48,162449.0,48.65,48.91,48.45,48.48,162449.0
2018-06-25 10:50:00,48.49,48.51,48.13,48.15,116327.0,48.49,48.51,48.13,48.15,116327.0
2018-06-25 11:00:00,48.14,48.2,47.86,47.88,126928.0,48.14,48.2,47.86,47.88,126928.0
2018-06-25 11:10:00,47.89,47.9,47.61,47.81,195051.0,47.89,47.9,47.61,47.81,195051.0
2018-06-25 11:20:00,47.83,47.86,47.44,47.48,161258.0,47.83,47.86,47.44,47.48,161258.0
2018-06-25 11:30:00,47.47,47.56,47.33,47.43,118254.0,47.47,47.56,47.33,47.43,118254.0
2018-06-25 11:40:00,47.44,47.8,47.43,47.77,134715.0,47.44,47.8,47.43,47.77,134715.0
2018-06-25 11:50:00,47.76,47.88,47.69,47.81,157831.0,47.76,47.88,47.69,47.81,157831.0
2018-06-25 12:00:00,47.81,47.93,47.72,47.86,147191.0,47.81,47.93,47.72,47.86,147191.0
2018-06-25 12:10:00,47.84,48.05,47.58,48.0,145486.0,47.84,48.05,47.58,48.0,145486.0
2018-06-25 12:20:00,48.01,48.2,47.94,48.09,69445.0,48.01,48.2,47.94,48.09,69445.0
2018-06-25 12:30:00,48.08,48.11,47.98,48.11,47697.0,48.08,48.11,47.98,48.11,47697.0
2018-06-25 12:40:00,48.11,48.45,48.1,48.1,84090.0,48.11,48.45,48.1,48.1,84090.0
2018-06-25 12:50:00,48.1,48.44,48.1,48.36,38825.0,48.1,48.44,48.1,48.36,38825.0
2018-06-25 13:00:00,48.37,48.52,48.35,48.5,63162.0,48.37,48.52,48.35,48.5,63162.0
2018-06-25 13:10:00,48.5,48.54,48.35,48.54,51244.0,48.5,48.54,48.35,48.54,51244.0
2018-06-25 13:20:00,48.53,48.61,48.41,48.46,89332.0,48.53,48.61,48.41,48.46,89332.0
2018-06-25 13:30:00,48.48,48.69,48.43,48.67,50576.0,48.48,48.69,48.43,48.67,50576.0
2018-06-25 13:40:00,48.68,48.68,48.58,48.63,50479.0,48.68,48.68,48.58,48.63,50479.0
2018-06-25 13:50:00,48.64,48.88,48.63,48.86,70900.0,48.64,48.88,48.63,48.86,70900.0
2018-06-25 14:00:00,48.86,48.91,48.59,48.64,112515.0,48.86,48.91,48.59,48.64,112515.0
2018-06-25 14:10:00,48.64,48.69,48.57,48.66,77091.0,48.64,48.69,48.57,48.66,77091.0
2018-06-25 14:20:00,48.67,48.75,48.56,48.56,56453.0,48.67,48.75,48.56,48.56,56453.0
2018-06-25 14:30:00,48.57,48.65,48.47,48.5,128365.0,48.57,48.65,48.47,48.5,128365.0
2018-06-25 14:40:00,48.5,48.51,48.28,48.29,58081.0,48.5,48.51,48.28,48.29,58081.0
2018-06-25 14:50:00,48.28,48.42,48.11,48.41,92399.0,48.28,48.42,48.11,48.41,92399.0
2018-06-25 15:00:00,48.41,48.49,48.24,48.24,162160.0,48.41,48.49,48.24,48.24,162160.0
2018-06-25 15:10:00,48.23,48.44,48.2,48.42,90902.0,48.23,48.44,48.2,48.42,90902.0
2018-06-25 15:20:00,48.43,48.5,48.38,48.45,72473.0,48.43,48.5,48.38,48.45,72473.0
2018-06-25 15:30:00,48.46,48.6,48.38,48.56,110434.0,48.46,48.6,48.38,48.56,110434.0
2018-06-25 15:40:00,48.56,48.67,48.4,48.55,372193.0,48.56,48.67,48.4,48.55,372193.0
2018-06-25 15:50:00,48.54,48.91,48.5,48.77,523122.0,48.54,48.91,48.5,48.77,523122.0
2018-06-26 09:30:00,48.73,48.96,47.66,48.83,118588.0,48.73,48.96,47.66,48.83,118588.0
2018-06-26 09:40:00,48.75,48.98,48.65,48.8,52360.0,48.75,48.98,48.65,48.8,52360.0
2018-06-26 09:50:00,48.79,49.0,48.75,49.0,64810.0,48.79,49.0,48.75,49.0,64810.0
2018-06-26 10:00:00,48.99,49.04,48.84,48.91,57520.0,48.99,49.04,48.84,48.91,57520.0
2018-06-26 10:10:00,48.91,49.06,48.86,48.92,71154.0,48.91,49.06,48.86,48.92,71154.0
2018-06-26 10:20:00,48.93,49.0,48.8,48.83,57678.0,48.93,49.0,48.8,48.83,57678.0
2018-06-26 10:30:00,48.83,49.05,48.82,49.01,45941.0,48.83,49.05,48.82,49.01,45941.0
2018-06-26 10:40:00,49.0,49.01,48.84,48.99,48367.0,49.0,49.01,48.84,48.99,48367.0
2018-06-26 10:50:00,48.99,49.04,48.94,49.03,40742.0,48.99,49.04,48.94,49.03,40742.0
2018-06-26 11:00:00,49.03,49.05,48.92,49.0,69075.0,49.03,49.05,48.92,49.0,69075.0
2018-06-26 11:10:00,49.01,49.06,48.98,49.01,45468.0,49.01,49.06,48.98,49.01,45468.0
2018-06-26 11:20:00,49.0,49.04,48.98,49.02,41878.0,49.0,49.04,48.98,49.02,41878.0
2018-06-26 11:30:00,49.01,49.08,48.99,49.07,36959.0,49.01,49.08,48.99,49.07,36959.0
2018-06-26 11:40:00,49.08,49.12,48.99,49.03,78111.0,49.08,49.12,48.99,49.03,78111.0
2018-06-26 11:50:00,49.04,49.14,49.0,49.14,31033.0,49.04,49.14,49.0,49.14,31033.0
2018-06-26 12:00:00,49.13,49.28,49.13,49.27,49543.0,49.13,49.28,49.13,49.27,49543.0
2018-06-26 12:10:00,49.27,49.28,49.12,49.17,46351.0,49.27,49.28,49.12,49.17,46351.0
2018-06-26 12:20:00,49.17,49.28,49.17,49.25,53515.0,49.17,49.28,49.17,49.25,53515.0
2018-06-26 12:30:00,49.26,49.28,49.17,49.25,42759.0,49.26,49.28,49.17,49.25,42759.0
2018-06-26 12:40:00,49.25,49.29,49.08,49.14,43724.0,49.25,49.29,49.08,49.14,43724.0
2018-06-26 12:50:00,49.15,49.23,49.03,49.11,45391.0,49.15,49.23,49.03,49.11,45391.0
2018-06-26 13:00:00,49.11,49.24,49.08,49.24,28787.0,49.11,49.24,49.08,49.24,28787.0
2018-06-26 13:10:00,49.24,49.25,49.13,49.2,33391.0,49.24,49.25,49.13,49.2,33391.0
2018-06-26 13:20:00,49.2,49.22,49.14,49.2,63793.0,49.2,49.22,49.14,49.2,63793.0
2018-06-26 13:30:00,49.2,49.34,49.19,49.32,28665.0,49.2,49.34,49.19,49.32,28665.0
2018-06-26 13:40:00,49.31,49.32,49.19,49.31,34933.0,49.31,49.32,49.19,49.31,34933.0
2018-06-26 13:50:00,49.31,49.31,49.24,49.25,20926.0,49.31,49.31,49.24,49.25,20926.0
2018-06-26 14:00:00,49.25,49.38,49.24,49.36,24703.0,49.25,49.38,49.24,49.36,24703.0
2018-06-26 14:10:00,49.36,49.47,49.32,49.38,48004.0,49.36,49.47,49.32,49.38,48004.0
2018-06-26 14:20:00,49.37,49.5,49.37,49.5,43068.0,49.37,49.5,49.37,49.5,43068.0
2018-06-26 14:30:00,49.51,49.55,49.4,49.55,40100.0,49.51,49.55,49.4,49.55,40100.0
2018-06-26 14:40:00,49.55,49.66,49.54,49.56,60409.0,49.55,49.66,49.54,49.56,60409.0
2018-06-26 14:50:00,49.56,49.57,49.48,49.53,51382.0,49.56,49.57,49.48,49.53,51382.0
2018-06-26 15:00:00,49.52,49.58,49.44,49.44,40403.0,49.52,49.58,49.44,49.44,40403.0
2018-06-26 15:10:00,49.45,49.5,49.41,49.47,50802.0,49.45,49.5,49.41,49.47,50802.0
2018-06-26 15:20:00,49.47,49.67,49.44,49.61,70978.0,49.47,49.67,49.44,49.61,70978.0
2018-06-26 15:30:00,49.6,49.7,49.54,49.58,97508.0,49.6,49.7,49.54,49.58,97508.0
2018-06-26 15:40:00,49.58,49.62,49.49,49.52,118565.0,49.58,49.62,49.49,49.52,118565.0
2018-06-26 15:50:00,49.51,49.6,49.4,49.47,394871.0,49.51,49.6,49.4,49.47,394871.0
2018-06-27 09:30:00,49.73,49.99,49.37,49.38,36743.0,49.73,49.99,49.37,49.38,36743.0
2018-06-27 09:40:00,49.43,49.88,49.38,49.79,120791.0,49.43,49.88,49.38,49.79,120791.0
2018-06-27 09:50:00,49.8,49.92,49.57,49.6,31438.0,49.8,49.92,49.57,49.6,31438.0
2018-06-27 10:00:00,49.61,49.66,49.35,49.44,137298.0,49.61,49.66,49.35,49.44,137298.0
2018-06-27 10:10:00,49.44,49.54,49.4,49.53,29078.0,49.44,49.54,49.4,49.53,29078.0
2018-06-27 10:20:00,49.54,49.59,49.42,49.43,19917.0,49.54,49.59,49.42,49.43,19917.0
2018-06-27 10:30:00,49.41,49.5,49.27,49.49,67700.0,49.41,49.5,49.27,49.49,67700.0
2018-06-27 10:40:00,49.5,49.6,49.15,49.15,124284.0,49.5,49.6,49.15,49.15,124284.0
2018-06-27 10:50:00,49.15,49.33,49.12,49.16,15937.0,49.15,49.33,49.12,49.16,15937.0
2018-06-27 11:00:00,49.15,49.17,48.92,48.97,23975.0,49.15,49.17,48.92,48.97,23975.0
2018-06-27 11:10:00,48.95,48.98,48.86,48.97,18696.0,48.95,48.98,48.86,48.97,18696.0
2018-06-27 11:20:00,48.95,49.04,48.89,48.96,14279.0,48.95,49.04,48.89,48.96,14279.0
2018-06-27 11:30:00,48.94,48.95,48.8,48.93,78702.0,48.94,48.95,48.8,48.93,78702.0
2018-06-27 11:40:00,48.93,49.03,48.85,49.03,82574.0,48.93,49.03,48.85,49.03,82574.0
2018-06-27 11:50:00,49.01,49.03,48.85,48.92,17729.0,49.01,49.03,48.85,48.92,17729.0
2018-06-27 12:00:00,48.9,48.93,48.89,48.9,11781.0,48.9,48.93,48.89,48.9,11781.0
2018-06-27 12:10:00,48.9,49.06,48.85,49.05,99645.0,48.9,49.06,48.85,49.05,99645.0
2018-06-27 12:20:00,49.05,49.11,48.97,48.97,23466.0,49.05,49.11,48.97,48.97,23466.0
2018-06-27 12:30:00,48.99,49.01,48.91,48.94,53766.0,48.99,49.01,48.91,48.94,53766.0
2018-06-27 12:40:00,48.93,48.94,48.78,48.89,77863.0,48.93,48.94,48.78,48.89,77863.0
2018-06-27 12:50:00,48.91,48.92,48.83,48.84,26459.0,48.91,48.92,48.83,48.84,26459.0
2018-06-27 13:00:00,48.86,48.88,48.69,48.73,19218.0,48.86,48.88,48.69,48.73,19218.0
2018-06-27 13:10:00,48.7,48.72,48.52,48.56,33799.0,48.7,48.72,48.52,48.56,33799.0
2018-06-27 13:20:00,48.56,48.72,48.55,48.7,29996.0,48.56,48.72,48.55,48.7,29996.0
2018-06-27 13:30:00,48.68,48.75,48.62,48.69,17731.0,48.68,48.75,48.62,48.69,17731.0
2018-06-27 13:40:00,48.7,48.77,48.62,48.66,57220.0,48.7,48.77,48.62,48.66,57220.0
2018-06-27 13:50:00,48.66,48.73,48.59,48.73,27821.0,48.66,48.73,48.59,48.73,27821.0
2018-06-27 14:00:00,48.71,48.72,48.62,48.64,41298.0,48.71,48.72,48.62,48.64,41298.0
2018-06-27 14:10:00,48.63,48.69,48.57,48.66,58595.0,48.63,48.69,48.57,48.66,58595.0
2018-06-27 14:20:00,48.66,48.7,48.53,48.6,68214.0,48.66,48.7,48.53,48.6,68214.0
2018-06-27 14:30:00,48.59,48.65,48.56,48.6,22395.0,48.59,48.65,48.56,48.6,22395.0
2018-06-27 14:40:00,48.59,48.63,48.5,48.55,37014.0,48.59,48.63,48.5,48.55,37014.0
2018-06-27 14:50:00,48.56,48.57,48.26,48.36,208681.0,48.56,48.57,48.26,48.36,208681.0
2018-06-27 15:00:00,48.35,48.39,48.21,48.27,57225.0,48.35,48.39,48.21,48.27,57225.0
2018-06-27 15:10:00,48.27,48.36,48.21,48.24,86733.0,48.27,48.36,48.21,48.24,86733.0
2018-06-27 15:20:00,48.26,48.39,48.25,48.36,88595.0,48.26,48.39,48.25,48.36,88595.0
2018-06-27 15:30:00,48.36,48.36,48.22,48.31,93729.0,48.36,48.36,48.22,48.31,93729.0
2018-06-27 15:40:00,48.31,48.38,48.1,48.1,102244.0,48.31,48.38,48.1,48.1,102244.0
2018-06-27 15:50:00,48.1,48.12,48.02,48.07,233012.0,48.1,48.12,48.02,48.07,233012.0
2018-06-28 09:30:00,48.16,48.16,47.71,47.77,144422.0,48.16,48.16,47.71,47.77,144422.0
2018-06-28 09:40:00,47.74,47.93,47.54,47.56,23062.0,47.74,47.93,47.54,47.56,23062.0
2018-06-28 09:50:00,47.55,47.72,47.36,47.6,22506.0,47.55,47.72,47.36,47.6,22506.0
2018-06-28 10:00:00,47.64,47.65,47.37,47.37,27156.0,47.64,47.65,47.37,47.37,27156.0
2018-06-28 10:10:00,47.36,47.38,47.06,47.18,73497.0,47.36,47.38,47.06,47.18,73497.0
2018-06-28 10:20:00,47.19,47.59,47.19,47.42,24367.0,47.19,47.59,47.19,47.42,24367.0
2018-06-28 10:30:00,47.43,47.44,47.19,47.4,20100.0,47.43,47.44,47.19,47.4,20100.0
2018-06-28 10:40:00,47.39,47.51,47.33,47.49,21673.0,47.39,47.51,47.33,47.49,21673.0
2018-06-28 10:50:00,47.47,47.49,47.33,47.46,132059.0,47.47,47.49,47.33,47.46,132059.0
2018-06-28 11:00:00,47.47,47.55,47.34,47.41,36485.0,47.47,47.55,47.34,47.41,36485.0
2018-06-28 11:10:00,47.41,47.52,47.34,47.5,21515.0,47.41,47.52,47.34,47.5,21515.0
2018-06-28 11:20:00,47.49,47.64,47.41,47.55,27611.0,47.49,47.64,47.41,47.55,27611.0
2018-06-28 11:30:00,47.53,47.61,47.5,47.53,24834.0,47.53,47.61,47.5,47.53,24834.0
2018-06-28 11:40:00,47.53,47.53,47.33,47.33,18281.0,47.53,47.53,47.33,47.33,18281.0
2018-06-28 11:50:00,47.33,47.4,47.31,47.38,14667.0,47.33,47.4,47.31,47.38,14667.0
2018-06-28 12:00:00,47.39,47.51,47.39,47.45,28250.0,47.39,47.51,47.39,47.45,28250.0
2018-06-28 12:10:00,47.45,47.48,47.44,47.46,20680.0,47.45,47.48,47.44,47.46,20680.0
2018-06-28 12:20:00,47.45,47.48,47.39,47.46,34340.0,47.45,47.48,47.39,47.46,34340.0
2018-06-28 12:30:00,47.46,47.55,47.45,47.53,16721.0,47.46,47.55,47.45,47.53,16721.0
2018-06-28 12:40:00,47.54,47.54,47.44,47.48,14524.0,47.54,47.54,47.44,47.48,14524.0
2018-06-28 12:50:00,47.48,47.54,47.44,47.46,19180.0,47.48,47.54,47.44,47.46,19180.0
2018-06-28 13:00:00,47.48,47.5,47.44,47.47,19552.0,47.48,47.5,47.44,47.47,19552.0
2018-06-28 13:10:00,47.49,47.5,47.44,47.47,39634.0,47.49,47.5,47.44,47.47,39634.0
2018-06-28 13:20:00,47.45,47.51,47.43,47.45,14120.0,47.45,47.51,47.43,47.45,14120.0
2018-06-28 13:30:00,47.46,47.47,47.29,47.3,17869.0,47.46,47.47,47.29,47.3,17869.0
2018-06-28 13:40:00,47.31,47.41,47.28,47.3,21401.0,47.31,47.41,47.28,47.3,21401.0
2018-06-28 13:50:00,47.32,47.43,47.31,47.4,141718.0,47.32,47.43,47.31,47.4,141718.0
2018-06-28 14:00:00,47.4,47.73,47.37,47.69,329070.0,47.4,47.73,47.37,47.69,329070.0
2018-06-28 14:10:00,47.7,47.7,47.52,47.64,40480.0,47.7,47.7,47.52,47.64,40480.0
2018-06-28 14:20:00,47.65,47.76,47.64,47.66,47792.0,47.65,47.76,47.64,47.66,47792.0
2018-06-28 14:30:00,47.66,47.68,47.53,47.55,35872.0,47.66,47.68,47.53,47.55,35872.0
2018-06-28 14:40:00,47.55,47.61,47.52,47.61,40203.0,47.55,47.61,47.52,47.61,40203.0
2018-06-28 14:50:00,47.61,47.84,47.58,47.83,25877.0,47.61,47.84,47.58,47.83,25877.0
2018-06-28 15:00:00,47.84,47.85,47.79,47.83,19854.0,47.84,47.85,47.79,47.83,19854.0
2018-06-28 15:10:00,47.84,47.93,47.8,47.86,97121.0,47.84,47.93,47.8,47.86,97121.0
2018-06-28 15:20:00,47.86,47.87,47.76,47.78,63616.0,47.86,47.87,47.76,47.78,63616.0
2018-06-28 15:30:00,47.77,47.82,47.76,47.77,41530.0,47.77,47.82,47.76,47.77,41530.0
2018-06-28 15:40:00,47.76,47.78,47.69,47.73,83962.0,47.76,47.78,47.69,47.73,83962.0
2018-06-28 15:50:00,47.72,47.72,47.62,47.65,133917.0,47.72,47.72,47.62,47.65,133917.0
2018-06-29 09:30:00,47.65,47.97,47.65,47.92,39742.0,47.65,47.97,47.65,47.92,39742.0
2018-06-29 09:40:00,47.92,47.96,47.81,47.89,12151.0,47.92,47.96,47.81,47.89,12151.0
2018-06-29 09:50:00,47.89,47.93,47.76,47.88,12648.0,47.89,47.93,47.76,47.88,12648.0
2018-06-29 10:00:00,47.87,47.94,47.7,47.73,47276.0,47.87,47.94,47.7,47.73,47276.0
2018-06-29 10:10:00,47.75,47.86,47.72,47.79,22973.0,47.75,47.86,47.72,47.79,22973.0
2018-06-29 10:20:00,47.79,47.8,47.67,47.69,20795.0,47.79,47.8,47.67,47.69,20795.0
2018-06-29 10:30:00,47.68,47.79,47.6,47.78,24554.0,47.68,47.79,47.6,47.78,24554.0
2018-06-29 10:40:00,47.78,47.9,47.75,47.89,24716.0,47.78,47.9,47.75,47.89,24716.0
2018-06-29 10:50:00,47.9,47.96,47.87,47.91,22168.0,47.9,47.96,47.87,47.91,22168.0
2018-06-29 11:00:00,47.91,47.95,47.85,47.86,33824.0,47.91,47.95,47.85,47.86,33824.0
2018-06-29 11:10:00,47.86,47.92,47.84,47.91,27633.0,47.86,47.92,47.84,47.91,27633.0
2018-06-29 11:20:00,47.92,47.93,47.81,47.82,17980.0,47.92,47.93,47.81,47.82,17980.0
2018-06-29 11:30:00,47.83,47.83,47.75,47.79,17986.0,47.83,47.83,47.75,47.79,17986.0
2018-06-29 11:40:00,47.79,47.84,47.77,47.77,16823.0,47.79,47.84,47.77,47.77,16823.0
2018-06-29 11:50:00,47.78,47.81,47.68,47.75,14589.0,47.78,47.81,47.68,47.75,14589.0
2018-06-29 12:00:00,47.75,47.76,47.68,47.75,23124.0,47.75,47.76,47.68,47.75,23124.0
2018-06-29 12:10:00,47.76,47.77,47.7,47.71,19109.0,47.76,47.77,47.7,47.71,19109.0
2018-06-29 12:20:00,47.73,47.74,47.64,47.64,16154.0,47.73,47.74,47.64,47.64,16154.0
2018-06-29 12:30:00,47.66,47.68,47.59,47.66,28148.0,47.66,47.68,47.59,47.66,28148.0
2018-06-29 12:40:00,47.65,47.71,47.6,47.61,28499.0,47.65,47.71,47.6,47.61,28499.0
2018-06-29 12:50:00,47.59,47.64,47.46,47.48,26356.0,47.59,47.64,47.46,47.48,26356.0
2018-06-29 13:00:00,47.51,47.68,47.48,47.68,35687.0,47.51,47.68,47.48,47.68,35687.0
2018-06-29 13:10:00,47.67,47.81,47.64,47.8,10815.0,47.67,47.81,47.64,47.8,10815.0
2018-06-29 13:20:00,47.8,47.83,47.73,47.73,9100.0,47.8,47.83,47.73,47.73,9100.0
2018-06-29 13:30:00,47.74,47.75,47.67,47.7,10100.0,47.74,47.75,47.67,47.7,10100.0
2018-06-29 13:40:00,47.71,47.74,47.7,47.71,5676.0,47.71,47.74,47.7,47.71,5676.0
2018-06-29 13:50:00,47.7,47.7,47.62,47.65,6771.0,47.7,47.7,47.62,47.65,6771.0
2018-06-29 14:00:00,47.66,47.66,47.61,47.64,7884.0,47.66,47.66,47.61,47.64,7884.0
2018-06-29 14:10:00,47.63,47.67,47.61,47.67,13433.0,47.63,47.67,47.61,47.67,13433.0
2018-06-29 14:20:00,47.66,47.69,47.63,47.69,12820.0,47.66,47.69,47.63,47.69,12820.0
2018-06-29 14:30:00,47.68,47.69,47.6,47.6,9937.0,47.68,47.69,47.6,47.6,9937.0
2018-06-29 14:40:00,47.59,47.61,47.56,47.58,21329.0,47.59,47.61,47.56,47.58,21329.0
2018-06-29 14:50:00,47.57,47.59,47.54,47.58,22994.0,47.57,47.59,47.54,47.58,22994.0
2018-06-29 15:00:00,47.57,47.64,47.57,47.59,47100.0,47.57,47.64,47.57,47.59,47100.0
2018-06-29 15:10:00,47.59,47.59,47.47,47.48,16032.0,47.59,47.59,47.47,47.48,16032.0
2018-06-29 15:20:00,47.48,47.49,47.4,47.47,20993.0,47.48,47.49,47.4,47.47,20993.0
2018-06-29 15:30:00,47.46,47.47,47.4,47.4,56615.0,47.46,47.47,47.4,47.4,56615.0
2018-06-29 15:40:00,47.41,47.42,47.29,47.37,81541.0,47.41,47.42,47.29,47.37,81541.0
2018-06-29 15:50:00,47.36,47.37,47.18,47.24,326236.0,47.36,47.37,47.18,47.24,326236.0
2018-07-02 09:30:00,46.79,47.02,46.4,47.02,31472.0,46.79,47.02,46.4,47.02,31472.0
2018-07-02 09:40:00,46.97,47.08,46.83,46.84,52438.0,46.97,47.08,46.83,46.84,52438.0
2018-07-02 09:50:00,46.83,46.99,46.76,46.98,21468.0,46.83,46.99,46.76,46.98,21468.0
2018-07-02 10:00:00,47.01,47.12,46.96,46.98,28391.0,47.01,47.12,46.96,46.98,28391.0
2018-07-02 10:10:00,47.0,47.01,46.7,46.75,77643.0,47.0,47.01,46.7,46.75,77643.0
2018-07-02 10:20:00,46.76,46.94,46.75,46.89,21259.0,46.76,46.94,46.75,46.89,21259.0
2018-07-02 10:30:00,46.88,47.02,46.86,47.02,28305.0,46.88,47.02,46.86,47.02,28305.0
2018-07-02 10:40:00,47.01,47.12,46.96,46.98,14798.0,47.01,47.12,46.96,46.98,14798.0
2018-07-02 10:50:00,47.0,47.0,46.87,46.92,91971.0,47.0,47.0,46.87,46.92,91971.0
2018-07-02 11:00:00,46.92,47.13,46.91,47.04,164786.0,46.92,47.13,46.91,47.04,164786.0
2018-07-02 11:10:00,47.05,47.06,46.95,47.0,42747.0,47.05,47.06,46.95,47.0,42747.0
2018-07-02 11:20:00,47.0,47.07,46.99,47.01,39715.0,47.0,47.07,46.99,47.01,39715.0
2018-07-02 11:30:00,47.02,47.06,46.96,46.99,26117.0,47.02,47.06,46.96,46.99,26117.0
2018-07-02 11:40:00,46.99,47.0,46.9,46.92,24726.0,46.99,47.0,46.9,46.92,24726.0
2018-07-02 11:50:00,46.91,47.01,46.89,46.99,24844.0,46.91,47.01,46.89,46.99,24844.0
2018-07-02 12:00:00,47.01,47.05,46.96,47.02,29409.0,47.01,47.05,46.96,47.02,29409.0
2018-07-02 12:10:00,47.01,47.04,46.94,46.94,20442.0,47.01,47.04,46.94,46.94,20442.0
2018-07-02 12:20:00,46.96,47.0,46.94,46.97,10836.0,46.96,47.0,46.94,46.97,10836.0
2018-07-02 12:30:00,46.96,47.08,46.96,47.08,29620.0,46.96,47.08,46.96,47.08,29620.0
2018-07-02 12:40:00,47.07,47.11,47.05,47.07,31512.0,47.07,47.11,47.05,47.07,31512.0
2018-07-02 12:50:00,47.08,47.1,47.02,47.02,22924.0,47.08,47.1,47.02,47.02,22924.0
2018-07-02 13:00:00,47.01,47.02,46.82,46.86,49424.0,47.01,47.02,46.82,46.86,49424.0
2018-07-02 13:10:00,46.88,46.88,46.8,46.85,28286.0,46.88,46.88,46.8,46.85,28286.0
2018-07-02 13:20:00,46.85,46.85,46.76,46.76,14883.0,46.85,46.85,46.76,46.76,14883.0
2018-07-02 13:30:00,46.75,46.89,46.66,46.85,99697.0,46.75,46.89,46.66,46.85,99697.0
2018-07-02 13:40:00,46.87,47.02,46.84,46.98,29854.0,46.87,47.02,46.84,46.98,29854.0
2018-07-02 13:50:00,46.98,47.0,46.92,46.93,21331.0,46.98,47.0,46.92,46.93,21331.0
2018-07-02 14:00:00,46.93,47.01,46.92,46.94,19701.0,46.93,47.01,46.92,46.94,19701.0
2018-07-02 14:10:00,46.95,47.02,46.91,47.0,30210.0,46.95,47.02,46.91,47.0,30210.0
2018-07-02 14:20:00,47.01,47.08,46.97,47.05,18237.0,47.01,47.08,46.97,47.05,18237.0
2018-07-02 14:30:00,47.07,47.1,47.01,47.03,20003.0,47.07,47.1,47.01,47.03,20003.0
2018-07-02 14:40:00,47.03,47.08,47.0,47.05,19377.0,47.03,47.08,47.0,47.05,19377.0
2018-07-02 14:50:00,47.06,47.1,47.03,47.07,16076.0,47.06,47.1,47.03,47.07,16076.0
2018-07-02 15:00:00,47.07,47.08,47.01,47.04,15706.0,47.07,47.08,47.01,47.04,15706.0
2018-07-02 15:10:00,47.04,47.11,47.01,47.03,34309.0,47.04,47.11,47.01,47.03,34309.0
2018-07-02 15:20:00,47.02,47.08,47.02,47.06,35861.0,47.02,47.08,47.02,47.06,35861.0
2018-07-02 15:30:00,47.07,47.2,47.0,47.19,61135.0,47.07,47.2,47.0,47.19,61135.0
2018-07-02 15:40:00,47.2,47.23,47.13,47.13,68352.0,47.2,47.23,47.13,47.13,68352.0
2018-07-02 15:50:00,47.14,47.18,47.04,47.06,266514.0,47.14,47.18,47.04,47.06,266514.0
2018-07-03 09:30:00,47.26,47.39,47.08,47.13,28766.0,47.26,47.39,47.08,47.13,28766.0
2018-07-03 09:40:00,47.15,47.16,46.98,47.0,46138.0,47.15,47.16,46.98,47.0,46138.0
2018-07-03 09:50:00,47.02,47.02,46.57,46.83,73247.0,47.02,47.02,46.57,46.83,73247.0
2018-07-03 10:00:00,46.8,47.11,46.8,47.1,37554.0,46.8,47.11,46.8,47.1,37554.0
2018-07-03 10:10:00,47.11,47.23,47.08,47.21,50277.0,47.11,47.23,47.08,47.21,50277.0
2018-07-03 10:20:00,47.23,47.32,47.22,47.23,12318.0,47.23,47.32,47.22,47.23,12318.0
2018-07-03 10:30:00,47.23,47.34,47.23,47.29,64196.0,47.23,47.34,47.23,47.29,64196.0
2018-07-03 10:40:00,47.28,47.32,47.14,47.15,12128.0,47.28,47.32,47.14,47.15,12128.0
2018-07-03 10:50:00,47.13,47.14,47.0,47.03,12502.0,47.13,47.14,47.0,47.03,12502.0
2018-07-03 11:00:00,47.02,47.1,47.0,47.1,10712.0,47.02,47.1,47.0,47.1,10712.0
2018-07-03 11:10:00,47.1,47.19,47.1,47.11,8946.0,47.1,47.19,47.1,47.11,8946.0
2018-07-03 11:20:00,47.12,47.15,47.07,47.12,12826.0,47.12,47.15,47.07,47.12,12826.0
2018-07-03 11:30:00,47.13,47.13,47.01,47.03,9827.0,47.13,47.13,47.01,47.03,9827.0
2018-07-03 11:40:00,47.02,47.06,46.96,47.06,13141.0,47.02,47.06,46.96,47.06,13141.0
2018-07-03 11:50:00,47.07,47.09,46.98,46.99,17075.0,47.07,47.09,46.98,46.99,17075.0
2018-07-03 12:00:00,47.0,47.04,46.95,46.95,52653.0,47.0,47.04,46.95,46.95,52653.0
2018-07-03 12:10:00,46.94,46.98,46.88,46.97,27471.0,46.94,46.98,46.88,46.97,27471.0
2018-07-03 12:20:00,46.97,46.98,46.84,46.84,28264.0,46.97,46.98,46.84,46.84,28264.0
2018-07-03 12:30:00,46.84,46.85,46.72,46.73,39677.0,46.84,46.85,46.72,46.73,39677.0
2018-07-03 12:40:00,46.73,46.8,46.65,46.67,62608.0,46.73,46.8,46.65,46.67,62608.0
2018-07-03 12:50:00,46.67,46.68,46.55,46.67,135598.0,46.67,46.68,46.55,46.67,135598.0
2018-07-05 09:30:00,46.98,46.99,46.61,46.65,30253.0,46.98,46.99,46.61,46.65,30253.0
2018-07-05 09:40:00,46.65,46.66,46.41,46.51,26925.0,46.65,46.66,46.41,46.51,26925.0
2018-07-05 09:50:00,46.51,46.55,46.37,46.44,22967.0,46.51,46.55,46.37,46.44,22967.0
2018-07-05 10:00:00,46.46,46.58,46.37,46.58,27623.0,46.46,46.58,46.37,46.58,27623.0
2018-07-05 10:10:00,46.57,46.61,46.47,46.51,14979.0,46.57,46.61,46.47,46.51,14979.0
2018-07-05 10:20:00,46.49,46.56,46.44,46.55,26788.0,46.49,46.56,46.44,46.55,26788.0
2018-07-05 10:30:00,46.54,46.56,46.45,46.45,24139.0,46.54,46.56,46.45,46.45,24139.0
2018-07-05 10:40:00,46.46,46.55,46.39,46.54,23031.0,46.46,46.55,46.39,46.54,23031.0
2018-07-05 10:50:00,46.54,46.54,46.22,46.34,53891.0,46.54,46.54,46.22,46.34,53891.0
2018-07-05 11:00:00,46.32,46.49,46.27,46.48,18046.0,46.32,46.49,46.27,46.48,18046.0
2018-07-05 11:10:00,46.49,46.5,46.37,46.38,64326.0,46.49,46.5,46.37,46.38,64326.0
2018-07-05 11:20:00,46.39,46.39,46.29,46.33,18436.0,46.39,46.39,46.29,46.33,18436.0
2018-07-05 11:30:00,46.32,46.32,46.24,46.25,38010.0,46.32,46.32,46.24,46.25,38010.0
2018-07-05 11:40:00,46.25,46.37,46.22,46.35,26931.0,46.25,46.37,46.22,46.35,26931.0
2018-07-05 11:50:00,46.35,46.39,46.25,46.26,28481.0,46.35,46.39,46.25,46.26,28481.0
2018-07-05 12:00:00,46.25,46.41,46.18,46.35,61132.0,46.25,46.41,46.18,46.35,61132.0
2018-07-05 12:10:00,46.33,46.34,46.2,46.2,40174.0,46.33,46.34,46.2,46.2,40174.0
2018-07-05 12:20:00,46.2,46.31,46.16,46.21,44747.0,46.2,46.31,46.16,46.21,44747.0
2018-07-05 12:30:00,46.23,46.25,46.21,46.21,30346.0,46.23,46.25,46.21,46.21,30346.0
2018-07-05 12:40:00,46.21,46.24,46.18,46.19,41251.0,46.21,46.24,46.18,46.19,41251.0
2018-07-05 12:50:00,46.17,46.29,46.16,46.26,40779.0,46.17,46.29,46.16,46.26,40779.0
2018-07-05 13:00:00,46.27,46.43,46.26,46.35,38709.0,46.27,46.43,46.26,46.35,38709.0
2018-07-05 13:10:00,46.36,46.41,46.36,46.38,30290.0,46.36,46.41,46.36,46.38,30290.0
2018-07-05 13:20:00,46.39,46.39,46.33,46.35,58078.0,46.39,46.39,46.33,46.35,58078.0
2018-07-05 13:30:00,46.36,46.56,46.36,46.54,57191.0,46.36,46.56,46.36,46.54,57191.0
2018-07-05 13:40:00,46.53,46.61,46.5,46.57,44730.0,46.53,46.61,46.5,46.57,44730.0
2018-07-05 13:50:00,46.56,46.57,46.53,46.55,21675.0,46.56,46.57,46.53,46.55,21675.0
2018-07-05 14:00:00,46.56,46.59,46.42,46.45,48361.0,46.56,46.59,46.42,46.45,48361.0
2018-07-05 14:10:00,46.45,46.52,46.37,46.52,43583.0,46.45,46.52,46.37,46.52,43583.0
2018-07-05 14:20:00,46.51,46.55,46.48,46.53,23105.0,46.51,46.55,46.48,46.53,23105.0
2018-07-05 14:30:00,46.52,46.57,46.5,46.5,36419.0,46.52,46.57,46.5,46.5,36419.0
2018-07-05 14:40:00,46.51,46.55,46.49,46.53,41126.0,46.51,46.55,46.49,46.53,41126.0
2018-07-05 14:50:00,46.53,46.54,46.48,46.51,29091.0,46.53,46.54,46.48,46.51,29091.0
2018-07-05 15:00:00,46.51,46.56,46.48,46.51,41038.0,46.51,46.56,46.48,46.51,41038.0
2018-07-05 15:10:00,46.51,46.55,46.48,46.54,55124.0,46.51,46.55,46.48,46.54,55124.0
2018-07-05 15:20:00,46.54,46.56,46.52,46.54,59152.0,46.54,46.56,46.52,46.54,59152.0
2018-07-05 15:30:00,46.54,46.54,46.45,46.52,108365.0,46.54,46.54,46.45,46.52,108365.0
2018-07-05 15:40:00,46.51,46.57,46.5,46.55,94291.0,46.51,46.57,46.5,46.55,94291.0
2018-07-05 15:50:00,46.54,46.67,46.54,46.63,218588.0,46.54,46.67,46.54,46.63,218588.0
2018-07-06 09:30:00,46.45,46.81,46.45,46.79,23628.0,46.45,46.81,46.45,46.79,23628.0
2018-07-06 09:40:00,46.79,46.89,46.61,46.63,13900.0,46.79,46.89,46.61,46.63,13900.0
2018-07-06 09:50:00,46.65,46.69,46.56,46.67,92443.0,46.65,46.69,46.56,46.67,92443.0
2018-07-06 10:00:00,46.67,46.7,46.61,46.7,16053.0,46.67,46.7,46.61,46.7,16053.0
2018-07-06 10:10:00,46.71,46.78,46.7,46.75,6791.0,46.71,46.78,46.7,46.75,6791.0
2018-07-06 10:20:00,46.76,46.88,46.72,46.86,19137.0,46.76,46.88,46.72,46.86,19137.0
2018-07-06 10:30:00,46.87,46.89,46.79,46.89,14179.0,46.87,46.89,46.79,46.89,14179.0
2018-07-06 10:40:00,46.89,46.94,46.77,46.91,45004.0,46.89,46.94,46.77,46.91,45004.0
2018-07-06 10:50:00,46.9,46.94,46.85,46.92,8684.0,46.9,46.94,46.85,46.92,8684.0
2018-07-06 11:00:00,46.95,46.98,46.88,46.96,12427.0,46.95,46.98,46.88,46.96,12427.0
2018-07-06 11:10:00,46.96,46.98,46.84,46.94,18416.0,46.96,46.98,46.84,46.94,18416.0
2018-07-06 11:20:00,46.93,46.95,46.77,46.83,22889.0,46.93,46.95,46.77,46.83,22889.0
2018-07-06 11:30:00,46.84,47.02,46.83,47.0,26502.0,46.84,47.02,46.83,47.0,26502.0
2018-07-06 11:40:00,46.99,47.06,46.97,47.04,8800.0,46.99,47.06,46.97,47.04,8800.0
2018-07-06 11:50:00,47.03,47.05,46.97,47.05,9175.0,47.03,47.05,46.97,47.05,9175.0
2018-07-06 12:00:00,47.06,47.16,47.05,47.13,14513.0,47.06,47.16,47.05,47.13,14513.0
2018-07-06 12:10:00,47.14,47.15,47.08,47.08,7015.0,47.14,47.15,47.08,47.08,7015.0
2018-07-06 12:20:00,47.08,47.12,47.07,47.11,6670.0,47.08,47.12,47.07,47.11,6670.0
2018-07-06 12:30:00,47.11,47.12,47.02,47.07,15819.0,47.11,47.12,47.02,47.07,15819.0
2018-07-06 12:40:00,47.07,47.07,46.99,46.99,8803.0,47.07,47.07,46.99,46.99,8803.0
2018-07-06 12:50:00,47.0,47.06,46.97,47.05,11958.0,47.0,47.06,46.97,47.05,11958.0
2018-07-06 13:00:00,47.06,47.21,47.06,47.19,20618.0,47.06,47.21,47.06,47.19,20618.0
2018-07-06 13:10:00,47.18,47.19,47.15,47.19,6471.0,47.18,47.19,47.15,47.19,6471.0
2018-07-06 13:20:00,47.18,47.21,47.07,47.12,29234.0,47.18,47.21,47.07,47.12,29234.0
2018-07-06 13:30:00,47.11,47.14,47.07,47.11,11159.0,47.11,47.14,47.07,47.11,11159.0
2018-07-06 13:40:00,47.11,47.14,47.08,47.08,12064.0,47.11,47.14,47.08,47.08,12064.0
2018-07-06 13:50:00,47.08,47.14,47.07,47.12,6476.0,47.08,47.14,47.07,47.12,6476.0
2018-07-06 14:00:00,47.12,47.13,47.03,47.03,9413.0,47.12,47.13,47.03,47.03,9413.0
2018-07-06 14:10:00,47.04,47.06,47.01,47.02,6440.0,47.04,47.06,47.01,47.02,6440.0
2018-07-06 14:20:00,47.02,47.04,46.94,46.95,7075.0,47.02,47.04,46.94,46.95,7075.0
2018-07-06 14:30:00,46.94,46.95,46.92,46.92,7576.0,46.94,46.95,46.92,46.92,7576.0
2018-07-06 14:40:00,46.92,47.0,46.91,46.99,9270.0,46.92,47.0,46.91,46.99,9270.0
2018-07-06 14:50:00,46.98,47.03,46.97,47.02,11914.0,46.98,47.03,46.97,47.02,11914.0
2018-07-06 15:00:00,47.02,47.07,47.01,47.06,11276.0,47.02,47.07,47.01,47.06,11276.0
2018-07-06 15:10:00,47.05,47.1,47.04,47.09,11047.0,47.05,47.1,47.04,47.09,11047.0
2018-07-06 15:20:00,47.08,47.14,47.06,47.12,19404.0,47.08,47.14,47.06,47.12,19404.0
2018-07-06 15:30:00,47.11,47.12,47.05,47.08,21123.0,47.11,47.12,47.05,47.08,21123.0
2018-07-06 15:40:00,47.08,47.08,47.0,47.03,30078.0,47.08,47.08,47.0,47.03,30078.0
2018-07-06 15:50:00,47.02,47.1,47.0,47.04,68285.0,47.02,47.1,47.0,47.04,68285.0
2018-07-09 09:30:00,47.42,47.79,47.17,47.71,30696.0,47.42,47.79,47.17,47.71,30696.0
2018-07-09 09:40:00,47.74,47.76,47.53,47.54,23197.0,47.74,47.76,47.53,47.54,23197.0
2018-07-09 09:50:00,47.5,47.61,47.47,47.47,6532.0,47.5,47.61,47.47,47.47,6532.0
2018-07-09 10:00:00,47.47,47.65,47.46,47.62,12601.0,47.47,47.65,47.46,47.62,12601.0
2018-07-09 10:10:00,47.62,47.62,47.5,47.52,9645.0,47.62,47.62,47.5,47.52,9645.0
2018-07-09 10:20:00,47.51,47.67,47.49,47.64,10999.0,47.51,47.67,47.49,47.64,10999.0
2018-07-09 10:30:00,47.62,47.73,47.6,47.63,27921.0,47.62,47.73,47.6,47.63,27921.0
2018-07-09 10:40:00,47.63,47.78,47.59,47.78,9127.0,47.63,47.78,47.59,47.78,9127.0
2018-07-09 10:50:00,47.77,47.96,47.74,47.91,24059.0,47.77,47.96,47.74,47.91,24059.0
2018-07-09 11:00:00,47.93,47.98,47.88,47.9,18926.0,47.93,47.98,47.88,47.9,18926.0
2018-07-09 11:10:00,47.89,47.96,47.87,47.94,18260.0,47.89,47.96,47.87,47.94,18260.0
2018-07-09 11:20:00,47.93,48.0,47.87,47.87,23594.0,47.93,48.0,47.87,47.87,23594.0
2018-07-09 11:30:00,47.86,47.93,47.8,47.9,28526.0,47.86,47.93,47.8,47.9,28526.0
2018-07-09 11:40:00,47.9,48.0,47.88,47.93,14588.0,47.9,48.0,47.88,47.93,14588.0
2018-07-09 11:50:00,47.92,47.93,47.83,47.93,5972.0,47.92,47.93,47.83,47.93,5972.0
2018-07-09 12:00:00,47.92,47.99,47.91,47.91,14120.0,47.92,47.99,47.91,47.91,14120.0
2018-07-09 12:10:00,47.89,47.96,47.88,47.95,4288.0,47.89,47.96,47.88,47.95,4288.0
2018-07-09 12:20:00,47.95,47.95,47.89,47.89,7377.0,47.95,47.95,47.89,47.89,7377.0
2018-07-09 12:30:00,47.86,47.88,47.82,47.83,7603.0,47.86,47.88,47.82,47.83,7603.0
2018-07-09 12:40:00,47.82,47.85,47.82,47.83,6512.0,47.82,47.85,47.82,47.83,6512.0
2018-07-09 12:50:00,47.82,47.99,47.82,47.94,36161.0,47.82,47.99,47.82,47.94,36161.0
2018-07-09 13:00:00,47.95,48.04,47.93,47.99,16875.0,47.95,48.04,47.93,47.99,16875.0
2018-07-09 13:10:00,47.98,48.0,47.93,47.95,6143.0,47.98,48.0,47.93,47.95,6143.0
2018-07-09 13:20:00,47.94,48.0,47.94,47.98,14048.0,47.94,48.0,47.94,47.98,14048.0
2018-07-09 13:30:00,47.97,48.01,47.94,47.94,7215.0,47.97,48.01,47.94,47.94,7215.0
2018-07-09 13:40:00,47.94,47.95,47.91,47.92,11403.0,47.94,47.95,47.91,47.92,11403.0
2018-07-09 13:50:00,47.93,48.0,47.91,48.0,14418.0,47.93,48.0,47.91,48.0,14418.0
2018-07-09 14:00:00,48.0,48.06,47.97,48.01,16251.0,48.0,48.06,47.97,48.01,16251.0
2018-07-09 14:10:00,48.01,48.03,48.0,48.02,4224.0,48.01,48.03,48.0,48.02,4224.0
2018-07-09 14:20:00,48.02,48.02,47.97,47.98,8916.0,48.02,48.02,47.97,47.98,8916.0
2018-07-09 14:30:00,47.98,48.01,47.96,48.0,14709.0,47.98,48.01,47.96,48.0,14709.0
2018-07-09 14:40:00,47.99,48.0,47.9,47.9,21298.0,47.99,48.0,47.9,47.9,21298.0
2018-07-09 14:50:00,47.9,47.91,47.8,47.82,21331.0,47.9,47.91,47.8,47.82,21331.0
2018-07-09 15:00:00,47.83,47.84,47.77,47.8,21563.0,47.83,47.84,47.77,47.8,21563.0
2018-07-09 15:10:00,47.8,47.82,47.71,47.75,26742.0,47.8,47.82,47.71,47.75,26742.0
2018-07-09 15:20:00,47.74,47.77,47.71,47.77,83058.0,47.74,47.77,47.71,47.77,83058.0
2018-07-09 15:30:00,47.78,47.79,47.75,47.79,34664.0,47.78,47.79,47.75,47.79,34664.0
2018-07-09 15:40:00,47.78,47.81,47.76,47.79,43345.0,47.78,47.81,47.76,47.79,43345.0
2018-07-09 15:50:00,47.78,47.79,47.73,47.78,77974.0,47.78,47.79,47.73,47.78,77974.0
2018-07-10 09:30:00,47.71,47.87,47.49,47.85,39763.0,47.71,47.87,47.49,47.85,39763.0
2018-07-10 09:40:00,47.82,47.83,47.62,47.7,75899.0,47.82,47.83,47.62,47.7,75899.0
2018-07-10 09:50:00,47.7,48.01,47.64,48.0,20530.0,47.7,48.01,47.64,48.0,20530.0
2018-07-10 10:00:00,47.99,48.01,47.88,47.96,14958.0,47.99,48.01,47.88,47.96,14958.0
2018-07-10 10:10:00,47.99,48.1,47.95,48.1,12267.0,47.99,48.1,47.95,48.1,12267.0
2018-07-10 10:20:00,48.09,48.14,48.03,48.05,17393.0,48.09,48.14,48.03,48.05,17393.0
2018-07-10 10:30:00,48.06,48.18,48.06,48.13,22685.0,48.06,48.18,48.06,48.13,22685.0
2018-07-10 10:40:00,48.12,48.15,47.92,47.92,22240.0,48.12,48.15,47.92,47.92,22240.0
2018-07-10 10:50:00,47.94,48.05,47.94,48.01,17805.0,47.94,48.05,47.94,48.01,17805.0
2018-07-10 11:00:00,48.03,48.1,48.0,48.05,11206.0,48.03,48.1,48.0,48.05,11206.0
2018-07-10 11:10:00,48.04,48.04,47.92,47.99,11408.0,48.04,48.04,47.92,47.99,11408.0
2018-07-10 11:20:00,47.97,47.97,47.87,47.9,11375.0,47.97,47.97,47.87,47.9,11375.0
2018-07-10 11:30:00,47.89,47.97,47.87,47.93,17756.0,47.89,47.97,47.87,47.93,17756.0
2018-07-10 11:40:00,47.94,48.02,47.84,47.85,27349.0,47.94,48.02,47.84,47.85,27349.0
2018-07-10 11:50:00,47.84,47.85,47.76,47.8,26598.0,47.84,47.85,47.76,47.8,26598.0
2018-07-10 12:00:00,47.8,47.82,47.72,47.72,18041.0,47.8,47.82,47.72,47.72,18041.0
2018-07-10 12:10:00,47.73,47.74,47.69,47.69,15674.0,47.73,47.74,47.69,47.69,15674.0
2018-07-10 12:20:00,47.69,47.71,47.61,47.67,18478.0,47.69,47.71,47.61,47.67,18478.0
2018-07-10 12:30:00,47.67,47.74,47.67,47.7,15865.0,47.67,47.74,47.67,47.7,15865.0
2018-07-10 12:40:00,47.7,47.7,47.53,47.54,24267.0,47.7,47.7,47.53,47.54,24267.0
2018-07-10 12:50:00,47.53,47.6,47.53,47.59,18863.0,47.53,47.6,47.53,47.59,18863.0
2018-07-10 13:00:00,47.59,47.68,47.59,47.66,36523.0,47.59,47.68,47.59,47.66,36523.0
2018-07-10 13:10:00,47.65,47.66,47.57,47.6,19757.0,47.65,47.66,47.57,47.6,19757.0
2018-07-10 13:20:00,47.61,47.63,47.53,47.53,16988.0,47.61,47.63,47.53,47.53,16988.0
2018-07-10 13:30:00,47.54,47.59,47.52,47.52,20778.0,47.54,47.59,47.52,47.52,20778.0
2018-07-10 13:40:00,47.53,47.58,47.52,47.57,21214.0,47.53,47.58,47.52,47.57,21214.0
2018-07-10 13:50:00,47.57,47.67,47.56,47.64,33153.0,47.57,47.67,47.56,47.64,33153.0
2018-07-10 14:00:00,47.64,47.68,47.57,47.58,29123.0,47.64,47.68,47.57,47.58,29123.0
2018-07-10 14:10:00,47.59,47.6,47.57,47.58,18438.0,47.59,47.6,47.57,47.58,18438.0
2018-07-10 14:20:00,47.58,47.59,47.53,47.58,24615.0,47.58,47.59,47.53,47.58,24615.0
2018-07-10 14:30:00,47.59,47.63,47.58,47.62,38134.0,47.59,47.63,47.58,47.62,38134.0
2018-07-10 14:40:00,47.63,47.66,47.59,47.66,26937.0,47.63,47.66,47.59,47.66,26937.0
2018-07-10 14:50:00,47.65,47.66,47.59,47.61,26885.0,47.65,47.66,47.59,47.61,26885.0
2018-07-10 15:00:00,47.62,47.62,47.54,47.57,37535.0,47.62,47.62,47.54,47.57,37535.0
2018-07-10 15:10:00,47.58,47.6,47.56,47.57,40759.0,47.58,47.6,47.56,47.57,40759.0
2018-07-10 15:20:00,47.58,47.65,47.56,47.63,53551.0,47.58,47.65,47.56,47.63,53551.0
2018-07-10 15:30:00,47.64,47.72,47.63,47.7,59851.0,47.64,47.72,47.63,47.7,59851.0
2018-07-10 15:40:00,47.69,47.71,47.66,47.66,55295.0,47.69,47.71,47.66,47.66,55295.0
2018-07-10 15:50:00,47.66,47.67,47.57,47.59,218621.0,47.66,47.67,47.57,47.59,218621.0
2018-07-11 09:30:00,47.13,47.45,47.08,47.41,28893.0,47.13,47.45,47.08,47.41,28893.0
2018-07-11 09:40:00,47.42,47.42,47.15,47.26,24661.0,47.42,47.42,47.15,47.26,24661.0
2018-07-11 09:50:00,47.26,47.44,47.24,47.39,15029.0,47.26,47.44,47.24,47.39,15029.0
2018-07-11 10:00:00,47.41,47.46,47.35,47.39,25103.0,47.41,47.46,47.35,47.39,25103.0
2018-07-11 10:10:00,47.38,47.53,47.3,47.52,99973.0,47.38,47.53,47.3,47.52,99973.0
2018-07-11 10:20:00,47.51,47.66,47.51,47.61,34758.0,47.51,47.66,47.51,47.61,34758.0
2018-07-11 10:30:00,47.6,47.63,47.57,47.61,25269.0,47.6,47.63,47.57,47.61,25269.0
2018-07-11 10:40:00,47.6,47.6,47.53,47.54,18676.0,47.6,47.6,47.53,47.54,18676.0
2018-07-11 10:50:00,47.53,47.57,47.43,47.45,29121.0,47.53,47.57,47.43,47.45,29121.0
2018-07-11 11:00:00,47.45,47.7,47.44,47.69,70289.0,47.45,47.7,47.44,47.69,70289.0
2018-07-11 11:10:00,47.69,47.7,47.62,47.68,13298.0,47.69,47.7,47.62,47.68,13298.0
2018-07-11 11:20:00,47.66,47.66,47.54,47.54,9599.0,47.66,47.66,47.54,47.54,9599.0
2018-07-11 11:30:00,47.52,47.58,47.42,47.54,19800.0,47.52,47.58,47.42,47.54,19800.0
2018-07-11 11:40:00,47.52,47.52,47.4,47.42,9499.0,47.52,47.52,47.4,47.42,9499.0
2018-07-11 11:50:00,47.42,47.43,47.3,47.33,8300.0,47.42,47.43,47.3,47.33,8300.0
2018-07-11 12:00:00,47.34,47.44,47.31,47.38,7578.0,47.34,47.44,47.31,47.38,7578.0
2018-07-11 12:10:00,47.38,47.42,47.36,47.39,6818.0,47.38,47.42,47.36,47.39,6818.0
2018-07-11 12:20:00,47.39,47.42,47.36,47.37,6209.0,47.39,47.42,47.36,47.37,6209.0
2018-07-11 12:30:00,47.37,47.44,47.37,47.42,7615.0,47.37,47.44,47.37,47.42,7615.0
2018-07-11 12:40:00,47.41,47.44,47.37,47.41,5400.0,47.41,47.44,47.37,47.41,5400.0
2018-07-11 12:50:00,47.4,47.4,47.3,47.32,15065.0,47.4,47.4,47.3,47.32,15065.0
2018-07-11 13:00:00,47.33,47.34,47.28,47.28,5625.0,47.33,47.34,47.28,47.28,5625.0
2018-07-11 13:10:00,47.28,47.29,47.19,47.19,15967.0,47.28,47.29,47.19,47.19,15967.0
2018-07-11 13:20:00,47.18,47.26,47.17,47.25,19044.0,47.18,47.26,47.17,47.25,19044.0
2018-07-11 13:30:00,47.24,47.3,47.19,47.19,18089.0,47.24,47.3,47.19,47.19,18089.0
2018-07-11 13:40:00,47.19,47.19,47.06,47.06,26612.0,47.19,47.19,47.06,47.06,26612.0
2018-07-11 13:50:00,47.07,47.07,46.99,47.02,30811.0,47.07,47.07,46.99,47.02,30811.0
2018-07-11 14:00:00,47.02,47.1,47.02,47.06,24522.0,47.02,47.1,47.02,47.06,24522.0
2018-07-11 14:10:00,47.04,47.07,46.96,47.06,27902.0,47.04,47.07,46.96,47.06,27902.0
2018-07-11 14:20:00,47.06,47.19,47.06,47.15,19240.0,47.06,47.19,47.06,47.15,19240.0
2018-07-11 14:30:00,47.16,47.25,47.16,47.24,21890.0,47.16,47.25,47.16,47.24,21890.0
2018-07-11 14:40:00,47.23,47.31,47.21,47.31,27562.0,47.23,47.31,47.21,47.31,27562.0
2018-07-11 14:50:00,47.31,47.38,47.31,47.38,34949.0,47.31,47.38,47.31,47.38,34949.0
2018-07-11 15:00:00,47.37,47.41,47.36,47.4,33735.0,47.37,47.41,47.36,47.4,33735.0
2018-07-11 15:10:00,47.4,47.65,47.35,47.49,317992.0,47.4,47.65,47.35,47.49,317992.0
2018-07-11 15:20:00,47.5,47.68,47.44,47.65,245634.0,47.5,47.68,47.44,47.65,245634.0
2018-07-11 15:30:00,47.65,47.8,47.62,47.67,96192.0,47.65,47.8,47.62,47.67,96192.0
2018-07-11 15:40:00,47.67,47.77,47.57,47.68,130914.0,47.67,47.77,47.57,47.68,130914.0
2018-07-11 15:50:00,47.68,47.68,47.55,47.61,198191.0,47.68,47.68,47.55,47.61,198191.0
2018-07-12 09:30:00,47.99,48.01,47.83,47.93,28142.0,47.99,48.01,47.83,47.93,28142.0
2018-07-12 09:40:00,47.93,47.97,47.78,47.84,36094.0,47.93,47.97,47.78,47.84,36094.0
2018-07-12 09:50:00,47.84,47.98,47.82,47.95,16853.0,47.84,47.98,47.82,47.95,16853.0
2018-07-12 10:00:00,47.94,48.15,47.93,48.09,65046.0,47.94,48.15,47.93,48.09,65046.0
2018-07-12 10:10:00,48.1,48.18,48.04,48.1,31326.0,48.1,48.18,48.04,48.1,31326.0
2018-07-12 10:20:00,48.09,48.37,48.09,48.37,33568.0,48.09,48.37,48.09,48.37,33568.0
2018-07-12 10:30:00,48.36,48.38,48.04,48.14,25977.0,48.36,48.38,48.04,48.14,25977.0
2018-07-12 10:40:00,48.14,48.17,48.06,48.09,40103.0,48.14,48.17,48.06,48.09,40103.0
2018-07-12 10:50:00,48.1,48.25,48.07,48.16,30265.0,48.1,48.25,48.07,48.16,30265.0
2018-07-12 11:00:00,48.18,48.22,48.09,48.09,23410.0,48.18,48.22,48.09,48.09,23410.0
2018-07-12 11:10:00,48.1,48.14,48.01,48.07,40194.0,48.1,48.14,48.01,48.07,40194.0
2018-07-12 11:20:00,48.05,48.09,47.88,47.92,56689.0,48.05,48.09,47.88,47.92,56689.0
2018-07-12 11:30:00,47.92,47.99,47.88,47.99,33932.0,47.92,47.99,47.88,47.99,33932.0
2018-07-12 11:40:00,47.98,48.08,47.95,48.05,22904.0,47.98,48.08,47.95,48.05,22904.0
2018-07-12 11:50:00,48.06,48.24,48.01,48.2,16748.0,48.06,48.24,48.01,48.2,16748.0
2018-07-12 12:00:00,48.19,48.19,48.06,48.1,21194.0,48.19,48.19,48.06,48.1,21194.0
2018-07-12 12:10:00,48.1,48.11,48.04,48.08,14078.0,48.1,48.11,48.04,48.08,14078.0
2018-07-12 12:20:00,48.07,48.15,48.06,48.15,19374.0,48.07,48.15,48.06,48.15,19374.0
2018-07-12 12:30:00,48.16,48.2,48.13,48.16,11804.0,48.16,48.2,48.13,48.16,11804.0
2018-07-12 12:40:00,48.15,48.16,48.06,48.11,45349.0,48.15,48.16,48.06,48.11,45349.0
2018-07-12 12:50:00,48.09,48.16,48.06,48.09,11093.0,48.09,48.16,48.06,48.09,11093.0
2018-07-12 13:00:00,48.1,48.1,48.03,48.03,12020.0,48.1,48.1,48.03,48.03,12020.0
2018-07-12 13:10:00,48.04,48.09,48.03,48.05,11128.0,48.04,48.09,48.03,48.05,11128.0
2018-07-12 13:20:00,48.02,48.03,47.97,47.97,13343.0,48.02,48.03,47.97,47.97,13343.0
2018-07-12 13:30:00,47.97,47.98,47.9,47.94,11295.0,47.97,47.98,47.9,47.94,11295.0
2018-07-12 13:40:00,47.95,47.97,47.92,47.93,14121.0,47.95,47.97,47.92,47.93,14121.0
2018-07-12 13:50:00,47.91,47.96,47.89,47.93,16554.0,47.91,47.96,47.89,47.93,16554.0
2018-07-12 14:00:00,47.92,47.99,47.92,47.94,14855.0,47.92,47.99,47.92,47.94,14855.0
2018-07-12 14:10:00,47.95,47.98,47.94,47.98,9429.0,47.95,47.98,47.94,47.98,9429.0
2018-07-12 14:20:00,47.98,48.05,47.97,48.02,10555.0,47.98,48.05,47.97,48.02,10555.0
2018-07-12 14:30:00,48.0,48.04,47.98,48.01,18182.0,48.0,48.04,47.98,48.01,18182.0
2018-07-12 14:40:00,48.01,48.02,47.98,47.99,8319.0,48.01,48.02,47.98,47.99,8319.0
2018-07-12 14:50:00,48.0,48.01,47.96,47.98,12260.0,48.0,48.01,47.96,47.98,12260.0
2018-07-12 15:00:00,47.99,48.0,47.94,47.94,10631.0,47.99,48.0,47.94,47.94,10631.0
2018-07-12 15:10:00,47.93,47.95,47.89,47.9,22846.0,47.93,47.95,47.89,47.9,22846.0
2018-07-12 15:20:00,47.9,47.96,47.85,47.96,24059.0,47.9,47.96,47.85,47.96,24059.0
2018-07-12 15:30:00,47.95,48.0,47.94,47.99,30778.0,47.95,48.0,47.94,47.99,30778.0
2018-07-12 15:40:00,47.99,48.0,47.9,47.96,39852.0,47.99,48.0,47.9,47.96,39852.0
2018-07-12 15:50:00,47.95,47.99,47.94,47.97,119454.0,47.95,47.99,47.94,47.97,119454.0
2018-07-13 09:30:00,47.89,48.09,47.87,47.93,18272.0,47.89,48.09,47.87,47.93,18272.0
2018-07-13 09:40:00,47.93,47.94,47.82,47.82,9951.0,47.93,47.94,47.82,47.82,9951.0
2018-07-13 09:50:00,47.84,47.85,47.69,47.83,6850.0,47.84,47.85,47.69,47.83,6850.0
2018-07-13 10:00:00,47.84,47.91,47.71,47.78,16849.0,47.84,47.91,47.71,47.78,16849.0
2018-07-13 10:10:00,47.8,47.85,47.76,47.82,6871.0,47.8,47.85,47.76,47.82,6871.0
2018-07-13 10:20:00,47.83,47.88,47.67,47.67,6615.0,47.83,47.88,47.67,47.67,6615.0
2018-07-13 10:30:00,47.68,47.79,47.68,47.77,11762.0,47.68,47.79,47.68,47.77,11762.0
2018-07-13 10:40:00,47.79,47.81,47.53,47.54,69396.0,47.79,47.81,47.53,47.54,69396.0
2018-07-13 10:50:00,47.54,47.54,47.26,47.32,147362.0,47.54,47.54,47.26,47.32,147362.0
2018-07-13 11:00:00,47.33,47.37,47.22,47.3,53522.0,47.33,47.37,47.22,47.3,53522.0
2018-07-13 11:10:00,47.29,47.36,47.23,47.23,37351.0,47.29,47.36,47.23,47.23,37351.0
2018-07-13 11:20:00,47.22,47.39,47.18,47.3,23908.0,47.22,47.39,47.18,47.3,23908.0
2018-07-13 11:30:00,47.3,47.38,47.28,47.37,27600.0,47.3,47.38,47.28,47.37,27600.0
2018-07-13 11:40:00,47.38,47.41,47.23,47.33,25903.0,47.38,47.41,47.23,47.33,25903.0
2018-07-13 11:50:00,47.34,47.37,47.26,47.29,15503.0,47.34,47.37,47.26,47.29,15503.0
2018-07-13 12:00:00,47.32,47.34,47.25,47.33,21889.0,47.32,47.34,47.25,47.33,21889.0
2018-07-13 12:10:00,47.33,47.33,47.2,47.25,21640.0,47.33,47.33,47.2,47.25,21640.0
2018-07-13 12:20:00,47.23,47.26,47.19,47.26,31663.0,47.23,47.26,47.19,47.26,31663.0
2018-07-13 12:30:00,47.25,47.31,47.23,47.29,10755.0,47.25,47.31,47.23,47.29,10755.0
2018-07-13 12:40:00,47.28,47.29,47.25,47.28,13642.0,47.28,47.29,47.25,47.28,13642.0
2018-07-13 12:50:00,47.27,47.33,47.26,47.3,47544.0,47.27,47.33,47.26,47.3,47544.0
2018-07-13 13:00:00,47.3,47.32,47.26,47.27,9312.0,47.3,47.32,47.26,47.27,9312.0
2018-07-13 13:10:00,47.28,47.29,47.1,47.17,27531.0,47.28,47.29,47.1,47.17,27531.0
2018-07-13 13:20:00,47.15,47.2,47.13,47.17,19849.0,47.15,47.2,47.13,47.17,19849.0
2018-07-13 13:30:00,47.16,47.18,47.11,47.11,9738.0,47.16,47.18,47.11,47.11,9738.0
2018-07-13 13:40:00,47.09,47.12,47.05,47.12,19776.0,47.09,47.12,47.05,47.12,19776.0
2018-07-13 13:50:00,47.12,47.16,47.11,47.13,16629.0,47.12,47.16,47.11,47.13,16629.0
2018-07-13 14:00:00,47.13,47.16,47.1,47.14,13021.0,47.13,47.16,47.1,47.14,13021.0
2018-07-13 14:10:00,47.14,47.18,47.14,47.16,18567.0,47.14,47.18,47.14,47.16,18567.0
2018-07-13 14:20:00,47.16,47.19,47.1,47.1,12465.0,47.16,47.19,47.1,47.1,12465.0
2018-07-13 14:30:00,47.1,47.11,47.05,47.06,14275.0,47.1,47.11,47.05,47.06,14275.0
2018-07-13 14:40:00,47.07,47.07,47.02,47.03,19022.0,47.07,47.07,47.02,47.03,19022.0
2018-07-13 14:50:00,47.04,47.13,47.04,47.06,22917.0,47.04,47.13,47.04,47.06,22917.0
2018-07-13 15:00:00,47.05,47.15,47.05,47.15,24069.0,47.05,47.15,47.05,47.15,24069.0
2018-07-13 15:10:00,47.16,47.17,47.12,47.16,29708.0,47.16,47.17,47.12,47.16,29708.0
2018-07-13 15:20:00,47.16,47.16,47.1,47.11,78545.0,47.16,47.16,47.1,47.11,78545.0
2018-07-13 15:30:00,47.1,47.11,47.02,47.06,107155.0,47.1,47.11,47.02,47.06,107155.0
2018-07-13 15:40:00,47.07,47.09,47.01,47.09,104983.0,47.07,47.09,47.01,47.09,104983.0
2018-07-13 15:50:00,47.1,47.14,47.04,47.08,328316.0,47.1,47.14,47.04,47.08,328316.0
2018-07-16 09:30:00,47.31,47.31,47.05,47.07,27885.0,47.31,47.31,47.05,47.07,27885.0
2018-07-16 09:40:00,47.06,47.14,47.02,47.13,13113.0,47.06,47.14,47.02,47.13,13113.0
2018-07-16 09:50:00,47.18,47.38,47.18,47.25,22949.0,47.18,47.38,47.18,47.25,22949.0
2018-07-16 10:00:00,47.24,47.25,46.94,46.95,36149.0,47.24,47.25,46.94,46.95,36149.0
2018-07-16 10:10:00,46.95,47.09,46.95,47.08,18833.0,46.95,47.09,46.95,47.08,18833.0
2018-07-16 10:20:00,47.07,47.09,46.92,47.01,47778.0,47.07,47.09,46.92,47.01,47778.0
2018-07-16 10:30:00,47.03,47.15,47.01,47.12,27726.0,47.03,47.15,47.01,47.12,27726.0
2018-07-16 10:40:00,47.12,47.17,47.05,47.09,30334.0,47.12,47.17,47.05,47.09,30334.0
2018-07-16 10:50:00,47.08,47.15,47.06,47.12,13174.0,47.08,47.15,47.06,47.12,13174.0
2018-07-16 11:00:00,47.12,47.27,47.12,47.23,16080.0,47.12,47.27,47.12,47.23,16080.0
2018-07-16 11:10:00,47.21,47.21,47.13,47.14,15697.0,47.21,47.21,47.13,47.14,15697.0
2018-07-16 11:20:00,47.14,47.24,47.13,47.18,11849.0,47.14,47.24,47.13,47.18,11849.0
2018-07-16 11:30:00,47.18,47.21,47.12,47.14,11452.0,47.18,47.21,47.12,47.14,11452.0
2018-07-16 11:40:00,47.13,47.19,47.05,47.17,26329.0,47.13,47.19,47.05,47.17,26329.0
2018-07-16 11:50:00,47.16,47.27,47.16,47.2,18020.0,47.16,47.27,47.16,47.2,18020.0
2018-07-16 12:00:00,47.19,47.19,47.12,47.17,10676.0,47.19,47.19,47.12,47.17,10676.0
2018-07-16 12:10:00,47.18,47.26,47.15,47.26,11713.0,47.18,47.26,47.15,47.26,11713.0
2018-07-16 12:20:00,47.26,47.35,47.26,47.35,15263.0,47.26,47.35,47.26,47.35,15263.0
2018-07-16 12:30:00,47.36,47.37,47.32,47.35,8047.0,47.36,47.37,47.32,47.35,8047.0
2018-07-16 12:40:00,47.34,47.4,47.31,47.39,18328.0,47.34,47.4,47.31,47.39,18328.0
2018-07-16 12:50:00,47.39,47.39,47.34,47.37,11693.0,47.39,47.39,47.34,47.37,11693.0
2018-07-16 13:00:00,47.37,47.57,47.36,47.53,65755.0,47.37,47.57,47.36,47.53,65755.0
2018-07-16 13:10:00,47.53,47.68,47.53,47.61,69656.0,47.53,47.68,47.53,47.61,69656.0
2018-07-16 13:20:00,47.61,47.62,47.43,47.48,12835.0,47.61,47.62,47.43,47.48,12835.0
2018-07-16 13:30:00,47.47,47.52,47.46,47.51,10239.0,47.47,47.52,47.46,47.51,10239.0
2018-07-16 13:40:00,47.51,47.51,47.32,47.39,31543.0,47.51,47.51,47.32,47.39,31543.0
2018-07-16 13:50:00,47.4,47.43,47.37,47.38,12795.0,47.4,47.43,47.37,47.38,12795.0
2018-07-16 14:00:00,47.39,47.42,47.39,47.4,21181.0,47.39,47.42,47.39,47.4,21181.0
2018-07-16 14:10:00,47.4,47.4,47.28,47.33,12584.0,47.4,47.4,47.28,47.33,12584.0
2018-07-16 14:20:00,47.33,47.33,47.3,47.31,8003.0,47.33,47.33,47.3,47.31,8003.0
2018-07-16 14:30:00,47.31,47.31,47.23,47.25,17782.0,47.31,47.31,47.23,47.25,17782.0
2018-07-16 14:40:00,47.25,47.25,47.18,47.21,25582.0,47.25,47.25,47.18,47.21,25582.0
2018-07-16 14:50:00,47.22,47.24,47.16,47.19,17722.0,47.22,47.24,47.16,47.19,17722.0
2018-07-16 15:00:00,47.18,47.21,47.14,47.17,19606.0,47.18,47.21,47.14,47.17,19606.0
2018-07-16 15:10:00,47.17,47.23,47.17,47.2,17413.0,47.17,47.23,47.17,47.2,17413.0
2018-07-16 15:20:00,47.2,47.22,47.17,47.21,41690.0,47.2,47.22,47.17,47.21,41690.0
2018-07-16 15:30:00,47.21,47.32,47.2,47.31,38533.0,47.21,47.32,47.2,47.31,38533.0
2018-07-16 15:40:00,47.32,47.32,47.21,47.22,166275.0,47.32,47.32,47.21,47.22,166275.0
2018-07-16 15:50:00,47.21,47.29,47.18,47.19,265610.0,47.21,47.29,47.18,47.19,265610.0
2018-07-17 09:30:00,47.15,47.26,46.93,47.11,87435.0,47.15,47.26,46.93,47.11,87435.0
2018-07-17 09:40:00,47.1,47.26,46.97,47.21,66776.0,47.1,47.26,46.97,47.21,66776.0
2018-07-17 09:50:00,47.22,47.29,47.19,47.24,13814.0,47.22,47.29,47.19,47.24,13814.0
2018-07-17 10:00:00,47.25,47.3,47.18,47.18,13176.0,47.25,47.3,47.18,47.18,13176.0
2018-07-17 10:10:00,47.2,47.27,47.18,47.25,14096.0,47.2,47.27,47.18,47.25,14096.0
2018-07-17 10:20:00,47.26,47.37,47.24,47.33,16818.0,47.26,47.37,47.24,47.33,16818.0
2018-07-17 10:30:00,47.35,47.42,47.32,47.38,58192.0,47.35,47.42,47.32,47.38,58192.0
2018-07-17 10:40:00,47.38,47.51,47.37,47.51,24332.0,47.38,47.51,47.37,47.51,24332.0
2018-07-17 10:50:00,47.51,47.67,47.5,47.67,23415.0,47.51,47.67,47.5,47.67,23415.0
2018-07-17 11:00:00,47.66,47.89,47.65,47.84,46605.0,47.66,47.89,47.65,47.84,46605.0
2018-07-17 11:10:00,47.83,47.9,47.77,47.82,68636.0,47.83,47.9,47.77,47.82,68636.0
2018-07-17 11:20:00,47.83,47.84,47.68,47.82,33326.0,47.83,47.84,47.68,47.82,33326.0
2018-07-17 11:30:00,47.83,47.86,47.69,47.69,15491.0,47.83,47.86,47.69,47.69,15491.0
2018-07-17 11:40:00,47.71,47.71,47.54,47.56,20934.0,47.71,47.71,47.54,47.56,20934.0
2018-07-17 11:50:00,47.56,47.69,47.53,47.67,37099.0,47.56,47.69,47.53,47.67,37099.0
2018-07-17 12:00:00,47.67,47.68,47.55,47.56,5312.0,47.67,47.68,47.55,47.56,5312.0
2018-07-17 12:10:00,47.53,47.62,47.5,47.61,12070.0,47.53,47.62,47.5,47.61,12070.0
2018-07-17 12:20:00,47.6,47.64,47.59,47.6,24481.0,47.6,47.64,47.59,47.6,24481.0
2018-07-17 12:30:00,47.6,47.6,47.53,47.55,12734.0,47.6,47.6,47.53,47.55,12734.0
2018-07-17 12:40:00,47.54,47.56,47.51,47.51,13381.0,47.54,47.56,47.51,47.51,13381.0
2018-07-17 12:50:00,47.51,47.62,47.51,47.61,26046.0,47.51,47.62,47.51,47.61,26046.0
2018-07-17 13:00:00,47.62,47.71,47.62,47.68,17878.0,47.62,47.71,47.62,47.68,17878.0
2018-07-17 13:10:00,47.68,47.72,47.6,47.6,7902.0,47.68,47.72,47.6,47.6,7902.0
2018-07-17 13:20:00,47.61,47.61,47.54,47.58,8007.0,47.61,47.61,47.54,47.58,8007.0
2018-07-17 13:30:00,47.59,47.64,47.56,47.63,15330.0,47.59,47.64,47.56,47.63,15330.0
2018-07-17 13:40:00,47.62,47.65,47.59,47.64,5448.0,47.62,47.65,47.59,47.64,5448.0
2018-07-17 13:50:00,47.64,47.64,47.52,47.53,11591.0,47.64,47.64,47.52,47.53,11591.0
2018-07-17 14:00:00,47.51,47.52,47.48,47.5,10644.0,47.51,47.52,47.48,47.5,10644.0
2018-07-17 14:10:00,47.49,47.55,47.48,47.55,146340.0,47.49,47.55,47.48,47.55,146340.0
2018-07-17 14:20:00,47.56,47.61,47.55,47.6,23331.0,47.56,47.61,47.55,47.6,23331.0
2018-07-17 14:30:00,47.59,47.6,47.54,47.55,15103.0,47.59,47.6,47.54,47.55,15103.0
2018-07-17 14:40:00,47.56,47.62,47.53,47.62,13830.0,47.56,47.62,47.53,47.62,13830.0
2018-07-17 14:50:00,47.61,47.62,47.49,47.51,31516.0,47.61,47.62,47.49,47.51,31516.0
2018-07-17 15:00:00,47.51,47.63,47.51,47.62,13620.0,47.51,47.63,47.51,47.62,13620.0
2018-07-17 15:10:00,47.63,47.71,47.63,47.7,22494.0,47.63,47.71,47.63,47.7,22494.0
2018-07-17 15:20:00,47.7,47.73,47.68,47.7,25678.0,47.7,47.73,47.68,47.7,25678.0
2018-07-17 15:30:00,47.7,47.71,47.57,47.63,32553.0,47.7,47.71,47.57,47.63,32553.0
2018-07-17 15:40:00,47.63,47.67,47.59,47.62,31086.0,47.63,47.67,47.59,47.62,31086.0
2018-07-17 15:50:00,47.61,47.61,47.52,47.58,98895.0,47.61,47.61,47.52,47.58,98895.0
2018-07-18 09:30:00,49.22,50.5,49.0,50.5,610118.0,49.22,50.5,49.0,50.5,610118.0
2018-07-18 09:40:00,50.52,51.7,50.49,51.18,615561.0,50.52,51.7,50.49,51.18,615561.0
2018-07-18 09:50:00,51.18,51.43,50.91,51.4,350577.0,51.18,51.43,50.91,51.4,350577.0
2018-07-18 10:00:00,51.42,51.53,50.95,50.96,270025.0,51.42,51.53,50.95,50.96,270025.0
2018-07-18 10:10:00,50.96,51.02,50.44,50.5,171313.0,50.96,51.02,50.44,50.5,171313.0
2018-07-18 10:20:00,50.5,50.53,50.29,50.38,180888.0,50.5,50.53,50.29,50.38,180888.0
2018-07-18 10:30:00,50.38,50.55,50.29,50.39,120258.0,50.38,50.55,50.29,50.39,120258.0
2018-07-18 10:40:00,50.38,50.57,50.31,50.35,136419.0,50.38,50.57,50.31,50.35,136419.0
2018-07-18 10:50:00,50.37,50.41,50.28,50.3,90669.0,50.37,50.41,50.28,50.3,90669.0
2018-07-18 11:00:00,50.3,50.31,50.12,50.13,77472.0,50.3,50.31,50.12,50.13,77472.0
2018-07-18 11:10:00,50.12,50.15,49.98,49.99,142062.0,50.12,50.15,49.98,49.99,142062.0
2018-07-18 11:20:00,50.0,50.12,49.84,49.9,106532.0,50.0,50.12,49.84,49.9,106532.0
2018-07-18 11:30:00,49.91,50.1,49.86,50.03,125901.0,49.91,50.1,49.86,50.03,125901.0
2018-07-18 11:40:00,50.03,50.09,49.95,50.03,74670.0,50.03,50.09,49.95,50.03,74670.0
2018-07-18 11:50:00,50.02,50.33,50.01,50.25,97261.0,50.02,50.33,50.01,50.25,97261.0
2018-07-18 12:00:00,50.25,50.36,50.17,50.26,86569.0,50.25,50.36,50.17,50.26,86569.0
2018-07-18 12:10:00,50.27,50.52,50.27,50.46,164526.0,50.27,50.52,50.27,50.46,164526.0
2018-07-18 12:20:00,50.46,50.47,50.28,50.33,104029.0,50.46,50.47,50.28,50.33,104029.0
2018-07-18 12:30:00,50.33,50.36,50.14,50.2,102977.0,50.33,50.36,50.14,50.2,102977.0
2018-07-18 12:40:00,50.19,50.19,50.08,50.16,45024.0,50.19,50.19,50.08,50.16,45024.0
2018-07-18 12:50:00,50.16,50.16,49.99,50.0,32753.0,50.16,50.16,49.99,50.0,32753.0
2018-07-18 13:00:00,50.0,50.0,49.86,49.97,59164.0,50.0,50.0,49.86,49.97,59164.0
2018-07-18 13:10:00,49.97,50.0,49.91,49.94,37091.0,49.97,50.0,49.91,49.94,37091.0
2018-07-18 13:20:00,49.95,49.97,49.79,49.81,80228.0,49.95,49.97,49.79,49.81,80228.0
2018-07-18 13:30:00,49.82,49.84,49.55,49.56,81601.0,49.82,49.84,49.55,49.56,81601.0
2018-07-18 13:40:00,49.57,49.77,49.55,49.66,123587.0,49.57,49.77,49.55,49.66,123587.0
2018-07-18 13:50:00,49.65,49.78,49.64,49.77,61137.0,49.65,49.78,49.64,49.77,61137.0
2018-07-18 14:00:00,49.76,49.89,49.76,49.88,46052.0,49.76,49.89,49.76,49.88,46052.0
2018-07-18 14:10:00,49.87,49.92,49.78,49.81,51723.0,49.87,49.92,49.78,49.81,51723.0
2018-07-18 14:20:00,49.82,50.01,49.82,49.97,61536.0,49.82,50.01,49.82,49.97,61536.0
2018-07-18 14:30:00,49.98,50.06,49.95,50.01,81353.0,49.98,50.06,49.95,50.01,81353.0
2018-07-18 14:40:00,50.0,50.08,49.97,50.06,103886.0,50.0,50.08,49.97,50.06,103886.0
2018-07-18 14:50:00,50.05,50.13,49.97,50.08,69255.0,50.05,50.13,49.97,50.08,69255.0
2018-07-18 15:00:00,50.07,50.08,49.98,49.98,89952.0,50.07,50.08,49.98,49.98,89952.0
2018-07-18 15:10:00,49.98,50.08,49.96,50.04,114425.0,49.98,50.08,49.96,50.04,114425.0
2018-07-18 15:20:00,50.03,50.05,49.98,50.0,66300.0,50.03,50.05,49.98,50.0,66300.0
2018-07-18 15:30:00,50.0,50.06,49.99,50.05,103327.0,50.0,50.06,49.99,50.05,103327.0
2018-07-18 15:40:00,50.05,50.16,50.02,50.16,195409.0,50.05,50.16,50.02,50.16,195409.0
2018-07-18 15:50:00,50.15,50.25,50.12,50.14,528581.0,50.15,50.25,50.12,50.14,528581.0
2018-07-19 09:30:00,50.2,50.2,49.72,49.82,92071.0,50.2,50.2,49.72,49.82,92071.0
2018-07-19 09:40:00,49.76,49.85,49.5,49.52,63028.0,49.76,49.85,49.5,49.52,63028.0
2018-07-19 09:50:00,49.54,49.76,49.26,49.76,49597.0,49.54,49.76,49.26,49.76,49597.0
2018-07-19 10:00:00,49.76,49.89,49.73,49.78,33899.0,49.76,49.89,49.73,49.78,33899.0
2018-07-19 10:10:00,49.78,49.78,49.64,49.7,29260.0,49.78,49.78,49.64,49.7,29260.0
2018-07-19 10:20:00,49.69,49.7,49.49,49.52,38994.0,49.69,49.7,49.49,49.52,38994.0
2018-07-19 10:30:00,49.5,49.5,49.32,49.5,22421.0,49.5,49.5,49.32,49.5,22421.0
2018-07-19 10:40:00,49.51,49.52,49.33,49.49,22050.0,49.51,49.52,49.33,49.49,22050.0
2018-07-19 10:50:00,49.5,49.6,49.47,49.54,18175.0,49.5,49.6,49.47,49.54,18175.0
2018-07-19 11:00:00,49.54,49.7,49.51,49.68,18201.0,49.54,49.7,49.51,49.68,18201.0
2018-07-19 11:10:00,49.67,49.67,49.56,49.56,11101.0,49.67,49.67,49.56,49.56,11101.0
2018-07-19 11:20:00,49.55,49.57,49.49,49.52,24384.0,49.55,49.57,49.49,49.52,24384.0
2018-07-19 11:30:00,49.52,49.62,49.51,49.62,12482.0,49.52,49.62,49.51,49.62,12482.0
2018-07-19 11:40:00,49.6,49.69,49.59,49.67,19229.0,49.6,49.69,49.59,49.67,19229.0
2018-07-19 11:50:00,49.66,49.67,49.54,49.61,12995.0,49.66,49.67,49.54,49.61,12995.0
2018-07-19 12:00:00,49.63,49.65,49.53,49.57,14931.0,49.63,49.65,49.53,49.57,14931.0
2018-07-19 12:10:00,49.57,49.57,49.49,49.53,20990.0,49.57,49.57,49.49,49.53,20990.0
2018-07-19 12:20:00,49.51,49.52,49.42,49.47,33633.0,49.51,49.52,49.42,49.47,33633.0
2018-07-19 12:30:00,49.47,49.6,49.46,49.55,15267.0,49.47,49.6,49.46,49.55,15267.0
2018-07-19 12:40:00,49.57,49.57,49.49,49.51,18960.0,49.57,49.57,49.49,49.51,18960.0
2018-07-19 12:50:00,49.5,49.52,49.48,49.49,10968.0,49.5,49.52,49.48,49.49,10968.0
2018-07-19 13:00:00,49.49,49.57,49.46,49.54,30445.0,49.49,49.57,49.46,49.54,30445.0
2018-07-19 13:10:00,49.53,49.56,49.48,49.55,14684.0,49.53,49.56,49.48,49.55,14684.0
2018-07-19 13:20:00,49.55,49.62,49.55,49.59,6631.0,49.55,49.62,49.55,49.59,6631.0
2018-07-19 13:30:00,49.59,49.61,49.53,49.58,19206.0,49.59,49.61,49.53,49.58,19206.0
2018-07-19 13:40:00,49.58,49.62,49.57,49.58,17206.0,49.58,49.62,49.57,49.58,17206.0
2018-07-19 13:50:00,49.56,49.68,49.56,49.68,21724.0,49.56,49.68,49.56,49.68,21724.0
2018-07-19 14:00:00,49.68,49.75,49.61,49.7,18982.0,49.68,49.75,49.61,49.7,18982.0
2018-07-19 14:10:00,49.69,49.71,49.65,49.7,15897.0,49.69,49.71,49.65,49.7,15897.0
2018-07-19 14:20:00,49.71,49.73,49.65,49.71,21815.0,49.71,49.73,49.65,49.71,21815.0
2018-07-19 14:30:00,49.71,49.72,49.63,49.65,19388.0,49.71,49.72,49.63,49.65,19388.0
2018-07-19 14:40:00,49.65,49.77,49.64,49.76,51343.0,49.65,49.77,49.64,49.76,51343.0
2018-07-19 14:50:00,49.76,49.77,49.69,49.7,24995.0,49.76,49.77,49.69,49.7,24995.0
2018-07-19 15:00:00,49.71,49.79,49.7,49.75,26210.0,49.71,49.79,49.7,49.75,26210.0
2018-07-19 15:10:00,49.76,49.76,49.69,49.75,42855.0,49.76,49.76,49.69,49.75,42855.0
2018-07-19 15:20:00,49.75,49.75,49.6,49.61,32018.0,49.75,49.75,49.6,49.61,32018.0
2018-07-19 15:30:00,49.61,49.69,49.54,49.69,77164.0,49.61,49.69,49.54,49.69,77164.0
2018-07-19 15:40:00,49.69,49.74,49.6,49.63,96326.0,49.69,49.74,49.6,49.63,96326.0
2018-07-19 15:50:00,49.64,49.86,49.63,49.86,408013.0,49.64,49.86,49.63,49.86,408013.0
2018-07-20 09:30:00,49.73,49.77,49.37,49.46,60840.0,49.73,49.77,49.37,49.46,60840.0
2018-07-20 09:40:00,49.48,49.51,49.33,49.4,14788.0,49.48,49.51,49.33,49.4,14788.0
2018-07-20 09:50:00,49.38,49.55,49.34,49.54,13225.0,49.38,49.55,49.34,49.54,13225.0
2018-07-20 10:00:00,49.52,49.56,49.46,49.53,28853.0,49.52,49.56,49.46,49.53,28853.0
2018-07-20 10:10:00,49.54,49.65,49.53,49.56,31293.0,49.54,49.65,49.53,49.56,31293.0
2018-07-20 10:20:00,49.56,49.65,49.51,49.65,14535.0,49.56,49.65,49.51,49.65,14535.0
2018-07-20 10:30:00,49.65,49.68,49.61,49.65,7467.0,49.65,49.68,49.61,49.65,7467.0
2018-07-20 10:40:00,49.62,49.62,49.55,49.57,9092.0,49.62,49.62,49.55,49.57,9092.0
2018-07-20 10:50:00,49.58,49.58,49.52,49.54,8486.0,49.58,49.58,49.52,49.54,8486.0
2018-07-20 11:00:00,49.52,49.54,49.5,49.54,8570.0,49.52,49.54,49.5,49.54,8570.0
2018-07-20 11:10:00,49.53,49.61,49.52,49.61,10580.0,49.53,49.61,49.52,49.61,10580.0
2018-07-20 11:20:00,49.63,49.7,49.57,49.69,8813.0,49.63,49.7,49.57,49.69,8813.0
2018-07-20 11:30:00,49.67,49.68,49.65,49.65,23139.0,49.67,49.68,49.65,49.65,23139.0
2018-07-20 11:40:00,49.63,49.69,49.62,49.67,8655.0,49.63,49.69,49.62,49.67,8655.0
2018-07-20 11:50:00,49.66,49.75,49.64,49.7,19917.0,49.66,49.75,49.64,49.7,19917.0
2018-07-20 12:00:00,49.7,49.76,49.69,49.74,29085.0,49.7,49.76,49.69,49.74,29085.0
2018-07-20 12:10:00,49.74,49.75,49.64,49.68,6541.0,49.74,49.75,49.64,49.68,6541.0
2018-07-20 12:20:00,49.68,49.76,49.68,49.73,16576.0,49.68,49.76,49.68,49.73,16576.0
2018-07-20 12:30:00,49.72,49.78,49.7,49.75,15275.0,49.72,49.78,49.7,49.75,15275.0
2018-07-20 12:40:00,49.75,49.77,49.73,49.75,12779.0,49.75,49.77,49.73,49.75,12779.0
2018-07-20 12:50:00,49.76,49.76,49.72,49.74,9800.0,49.76,49.76,49.72,49.74,9800.0
2018-07-20 13:00:00,49.73,49.79,49.73,49.74,8999.0,49.73,49.79,49.73,49.74,8999.0
2018-07-20 13:10:00,49.74,49.75,49.7,49.71,9160.0,49.74,49.75,49.7,49.71,9160.0
2018-07-20 13:20:00,49.7,49.7,49.62,49.67,18439.0,49.7,49.7,49.62,49.67,18439.0
2018-07-20 13:30:00,49.65,49.69,49.65,49.68,5860.0,49.65,49.69,49.65,49.68,5860.0
2018-07-20 13:40:00,49.69,49.71,49.65,49.69,6665.0,49.69,49.71,49.65,49.69,6665.0
2018-07-20 13:50:00,49.7,49.73,49.68,49.68,7373.0,49.7,49.73,49.68,49.68,7373.0
2018-07-20 14:00:00,49.67,49.75,49.67,49.72,13054.0,49.67,49.75,49.67,49.72,13054.0
2018-07-20 14:10:00,49.68,49.68,49.61,49.61,10298.0,49.68,49.68,49.61,49.61,10298.0
2018-07-20 14:20:00,49.6,49.6,49.54,49.55,13131.0,49.6,49.6,49.54,49.55,13131.0
2018-07-20 14:30:00,49.55,49.55,49.47,49.5,21600.0,49.55,49.55,49.47,49.5,21600.0
2018-07-20 14:40:00,49.5,49.59,49.5,49.59,13082.0,49.5,49.59,49.5,49.59,13082.0
2018-07-20 14:50:00,49.59,49.59,49.55,49.56,8728.0,49.59,49.59,49.55,49.56,8728.0
2018-07-20 15:00:00,49.56,49.58,49.53,49.54,18695.0,49.56,49.58,49.53,49.54,18695.0
2018-07-20 15:10:00,49.54,49.55,49.46,49.49,27067.0,49.54,49.55,49.46,49.49,27067.0
2018-07-20 15:20:00,49.48,49.49,49.43,49.47,18440.0,49.48,49.49,49.43,49.47,18440.0
2018-07-20 15:30:00,49.47,49.52,49.46,49.5,32774.0,49.47,49.52,49.46,49.5,32774.0
2018-07-20 15:40:00,49.5,49.56,49.47,49.54,68105.0,49.5,49.56,49.47,49.54,68105.0
2018-07-20 15:50:00,49.54,49.54,49.46,49.53,187320.0,49.54,49.54,49.46,49.53,187320.0
2018-07-23 09:30:00,49.9,49.92,49.7,49.8,82501.0,49.9,49.92,49.7,49.8,82501.0
2018-07-23 09:40:00,49.77,49.91,49.71,49.87,31499.0,49.77,49.91,49.71,49.87,31499.0
2018-07-23 09:50:00,49.87,50.15,49.86,49.99,1102564.0,49.87,50.15,49.86,49.99,1102564.0
2018-07-23 10:00:00,49.96,49.99,49.83,49.89,42169.0,49.96,49.99,49.83,49.89,42169.0
2018-07-23 10:10:00,49.89,49.95,49.73,49.76,36016.0,49.89,49.95,49.73,49.76,36016.0
2018-07-23 10:20:00,49.75,49.8,49.69,49.75,33957.0,49.75,49.8,49.69,49.75,33957.0
2018-07-23 10:30:00,49.75,49.8,49.68,49.75,55587.0,49.75,49.8,49.68,49.75,55587.0
2018-07-23 10:40:00,49.75,49.8,49.7,49.73,22113.0,49.75,49.8,49.7,49.73,22113.0
2018-07-23 10:50:00,49.74,49.78,49.72,49.77,17552.0,49.74,49.78,49.72,49.77,17552.0
2018-07-23 11:00:00,49.77,49.86,49.75,49.85,10840.0,49.77,49.86,49.75,49.85,10840.0
2018-07-23 11:10:00,49.82,49.95,49.82,49.84,13271.0,49.82,49.95,49.82,49.84,13271.0
2018-07-23 11:20:00,49.84,49.88,49.74,49.75,11256.0,49.84,49.88,49.74,49.75,11256.0
2018-07-23 11:30:00,49.75,49.81,49.73,49.75,20439.0,49.75,49.81,49.73,49.75,20439.0
2018-07-23 11:40:00,49.75,49.76,49.73,49.76,18172.0,49.75,49.76,49.73,49.76,18172.0
2018-07-23 11:50:00,49.78,49.83,49.74,49.81,9972.0,49.78,49.83,49.74,49.81,9972.0
2018-07-23 12:00:00,49.8,49.88,49.8,49.87,8998.0,49.8,49.88,49.8,49.87,8998.0
2018-07-23 12:10:00,49.88,49.92,49.81,49.83,16524.0,49.88,49.92,49.81,49.83,16524.0
2018-07-23 12:20:00,49.83,49.88,49.79,49.82,15833.0,49.83,49.88,49.79,49.82,15833.0
2018-07-23 12:30:00,49.82,49.85,49.81,49.84,7102.0,49.82,49.85,49.81,49.84,7102.0
2018-07-23 12:40:00,49.85,49.86,49.79,49.79,10375.0,49.85,49.86,49.79,49.79,10375.0
2018-07-23 12:50:00,49.78,49.81,49.77,49.8,10080.0,49.78,49.81,49.77,49.8,10080.0
2018-07-23 13:00:00,49.8,49.86,49.78,49.83,17029.0,49.8,49.86,49.78,49.83,17029.0
2018-07-23 13:10:00,49.81,49.81,49.73,49.75,14400.0,49.81,49.81,49.73,49.75,14400.0
2018-07-23 13:20:00,49.74,49.77,49.72,49.75,27149.0,49.74,49.77,49.72,49.75,27149.0
2018-07-23 13:30:00,49.75,49.81,49.73,49.77,24870.0,49.75,49.81,49.73,49.77,24870.0
2018-07-23 13:40:00,49.75,49.8,49.72,49.74,18468.0,49.75,49.8,49.72,49.74,18468.0
2018-07-23 13:50:00,49.75,49.78,49.74,49.75,16987.0,49.75,49.78,49.74,49.75,16987.0
2018-07-23 14:00:00,49.76,49.76,49.7,49.7,17724.0,49.76,49.76,49.7,49.7,17724.0
2018-07-23 14:10:00,49.71,49.76,49.66,49.73,30771.0,49.71,49.76,49.66,49.73,30771.0
2018-07-23 14:20:00,49.72,49.78,49.72,49.75,21281.0,49.72,49.78,49.72,49.75,21281.0
2018-07-23 14:30:00,49.75,49.76,49.71,49.75,44237.0,49.75,49.76,49.71,49.75,44237.0
2018-07-23 14:40:00,49.75,49.79,49.74,49.77,17916.0,49.75,49.79,49.74,49.77,17916.0
2018-07-23 14:50:00,49.78,49.78,49.74,49.75,21401.0,49.78,49.78,49.74,49.75,21401.0
2018-07-23 15:00:00,49.75,49.77,49.71,49.75,27914.0,49.75,49.77,49.71,49.75,27914.0
2018-07-23 15:10:00,49.76,49.8,49.75,49.8,36949.0,49.76,49.8,49.75,49.8,36949.0
2018-07-23 15:20:00,49.8,49.81,49.77,49.79,23574.0,49.8,49.81,49.77,49.79,23574.0
2018-07-23 15:30:00,49.78,49.81,49.78,49.79,51997.0,49.78,49.81,49.78,49.79,51997.0
2018-07-23 15:40:00,49.79,49.87,49.76,49.85,89868.0,49.79,49.87,49.76,49.85,89868.0
2018-07-23 15:50:00,49.86,49.89,49.81,49.86,228063.0,49.86,49.89,49.81,49.86,228063.0
2018-07-24 09:30:00,50.23,50.38,49.48,49.5,933532.0,50.23,50.38,49.48,49.5,933532.0
2018-07-24 09:40:00,49.51,49.68,49.25,49.61,59179.0,49.51,49.68,49.25,49.61,59179.0
2018-07-24 09:50:00,49.57,49.67,49.48,49.66,11450.0,49.57,49.67,49.48,49.66,11450.0
2018-07-24 10:00:00,49.64,49.78,49.61,49.65,16092.0,49.64,49.78,49.61,49.65,16092.0
2018-07-24 10:10:00,49.64,49.78,49.57,49.78,19376.0,49.64,49.78,49.57,49.78,19376.0
2018-07-24 10:20:00,49.79,49.89,49.72,49.76,45221.0,49.79,49.89,49.72,49.76,45221.0
2018-07-24 10:30:00,49.76,49.87,49.75,49.87,29530.0,49.76,49.87,49.75,49.87,29530.0
2018-07-24 10:40:00,49.87,49.88,49.73,49.75,34999.0,49.87,49.88,49.73,49.75,34999.0
2018-07-24 10:50:00,49.75,49.75,49.69,49.71,10600.0,49.75,49.75,49.69,49.71,10600.0
2018-07-24 11:00:00,49.7,49.71,49.52,49.62,35550.0,49.7,49.71,49.52,49.62,35550.0
2018-07-24 11:10:00,49.61,49.61,49.52,49.56,49050.0,49.61,49.61,49.52,49.56,49050.0
2018-07-24 11:20:00,49.55,49.72,49.5,49.72,99978.0,49.55,49.72,49.5,49.72,99978.0
2018-07-24 11:30:00,49.72,49.78,49.67,49.77,16830.0,49.72,49.78,49.67,49.77,16830.0
2018-07-24 11:40:00,49.75,49.75,49.65,49.66,11750.0,49.75,49.75,49.65,49.66,11750.0
2018-07-24 11:50:00,49.67,49.75,49.62,49.75,16282.0,49.67,49.75,49.62,49.75,16282.0
2018-07-24 12:00:00,49.74,49.9,49.74,49.8,31510.0,49.74,49.9,49.74,49.8,31510.0
2018-07-24 12:10:00,49.81,49.84,49.78,49.79,8993.0,49.81,49.84,49.78,49.79,8993.0
2018-07-24 12:20:00,49.78,49.82,49.78,49.79,8572.0,49.78,49.82,49.78,49.79,8572.0
2018-07-24 12:30:00,49.79,49.8,49.75,49.77,10719.0,49.79,49.8,49.75,49.77,10719.0
2018-07-24 12:40:00,49.75,49.77,49.68,49.75,16172.0,49.75,49.77,49.68,49.75,16172.0
2018-07-24 12:50:00,49.74,49.74,49.66,49.68,11163.0,49.74,49.74,49.66,49.68,11163.0
2018-07-24 13:00:00,49.68,49.76,49.67,49.76,19325.0,49.68,49.76,49.67,49.76,19325.0
2018-07-24 13:10:00,49.76,49.8,49.73,49.73,11600.0,49.76,49.8,49.73,49.73,11600.0
2018-07-24 13:20:00,49.73,49.77,49.67,49.7,17655.0,49.73,49.77,49.67,49.7,17655.0
2018-07-24 13:30:00,49.7,49.71,49.61,49.62,30301.0,49.7,49.71,49.61,49.62,30301.0
2018-07-24 13:40:00,49.61,49.75,49.61,49.74,33027.0,49.61,49.75,49.61,49.74,33027.0
2018-07-24 13:50:00,49.74,49.75,49.68,49.7,14855.0,49.74,49.75,49.68,49.7,14855.0
2018-07-24 14:00:00,49.7,49.71,49.59,49.63,27835.0,49.7,49.71,49.59,49.63,27835.0
2018-07-24 14:10:00,49.65,49.68,49.63,49.66,31295.0,49.65,49.68,49.63,49.66,31295.0
2018-07-24 14:20:00,49.66,49.68,49.63,49.64,22608.0,49.66,49.68,49.63,49.64,22608.0
2018-07-24 14:30:00,49.65,49.74,49.62,49.68,30519.0,49.65,49.74,49.62,49.68,30519.0
2018-07-24 14:40:00,49.68,49.78,49.68,49.77,53437.0,49.68,49.78,49.68,49.77,53437.0
2018-07-24 14:50:00,49.77,49.8,49.71,49.77,64097.0,49.77,49.8,49.71,49.77,64097.0
2018-07-24 15:00:00,49.77,49.86,49.75,49.84,56270.0,49.77,49.86,49.75,49.84,56270.0
2018-07-24 15:10:00,49.84,49.85,49.78,49.82,43039.0,49.84,49.85,49.78,49.82,43039.0
2018-07-24 15:20:00,49.82,49.82,49.76,49.78,40678.0,49.82,49.82,49.76,49.78,40678.0
2018-07-24 15:30:00,49.79,49.82,49.76,49.8,54007.0,49.79,49.82,49.76,49.8,54007.0
2018-07-24 15:40:00,49.8,49.81,49.68,49.7,112297.0,49.8,49.81,49.68,49.7,112297.0
2018-07-24 15:50:00,49.7,49.86,49.69,49.85,393110.0,49.7,49.86,49.69,49.85,393110.0
2018-07-25 09:30:00,49.61,49.74,49.15,49.21,26542.0,49.61,49.74,49.15,49.21,26542.0
2018-07-25 09:40:00,49.23,49.55,49.19,49.55,17628.0,49.23,49.55,49.19,49.55,17628.0
2018-07-25 09:50:00,49.53,49.73,49.52,49.59,18461.0,49.53,49.73,49.52,49.59,18461.0
2018-07-25 10:00:00,49.55,49.7,49.5,49.66,26964.0,49.55,49.7,49.5,49.66,26964.0
2018-07-25 10:10:00,49.66,49.75,49.61,49.69,16714.0,49.66,49.75,49.61,49.69,16714.0
2018-07-25 10:20:00,49.71,49.85,49.61,49.64,27592.0,49.71,49.85,49.61,49.64,27592.0
2018-07-25 10:30:00,49.63,49.77,49.6,49.7,18258.0,49.63,49.77,49.6,49.7,18258.0
2018-07-25 10:40:00,49.73,49.73,49.57,49.59,27645.0,49.73,49.73,49.57,49.59,27645.0
2018-07-25 10:50:00,49.61,49.69,49.6,49.6,17758.0,49.61,49.69,49.6,49.6,17758.0
2018-07-25 11:00:00,49.61,49.65,49.52,49.56,50270.0,49.61,49.65,49.52,49.56,50270.0
2018-07-25 11:10:00,49.56,49.67,49.5,49.67,21798.0,49.56,49.67,49.5,49.67,21798.0
2018-07-25 11:20:00,49.67,49.73,49.65,49.68,19756.0,49.67,49.73,49.65,49.68,19756.0
2018-07-25 11:30:00,49.7,49.75,49.68,49.72,25566.0,49.7,49.75,49.68,49.72,25566.0
2018-07-25 11:40:00,49.73,49.89,49.73,49.89,12716.0,49.73,49.89,49.73,49.89,12716.0
2018-07-25 11:50:00,49.88,49.93,49.83,49.93,21329.0,49.88,49.93,49.83,49.93,21329.0
2018-07-25 12:00:00,49.92,49.94,49.82,49.84,16631.0,49.92,49.94,49.82,49.84,16631.0
2018-07-25 12:10:00,49.83,49.97,49.83,49.91,15302.0,49.83,49.97,49.83,49.91,15302.0
2018-07-25 12:20:00,49.91,49.91,49.85,49.88,11270.0,49.91,49.91,49.85,49.88,11270.0
2018-07-25 12:30:00,49.87,49.91,49.84,49.88,12819.0,49.87,49.91,49.84,49.88,12819.0
2018-07-25 12:40:00,49.88,49.9,49.84,49.89,12732.0,49.88,49.9,49.84,49.89,12732.0
2018-07-25 12:50:00,49.9,49.97,49.89,49.89,28359.0,49.9,49.97,49.89,49.89,28359.0
2018-07-25 13:00:00,49.88,49.91,49.8,49.81,16193.0,49.88,49.91,49.8,49.81,16193.0
2018-07-25 13:10:00,49.82,49.82,49.74,49.74,13003.0,49.82,49.82,49.74,49.74,13003.0
2018-07-25 13:20:00,49.74,49.81,49.74,49.81,14382.0,49.74,49.81,49.74,49.81,14382.0
2018-07-25 13:30:00,49.79,49.88,49.78,49.87,15087.0,49.79,49.88,49.78,49.87,15087.0
2018-07-25 13:40:00,49.89,49.93,49.85,49.93,11245.0,49.89,49.93,49.85,49.93,11245.0
2018-07-25 13:50:00,49.93,49.97,49.91,49.93,13379.0,49.93,49.97,49.91,49.93,13379.0
2018-07-25 14:00:00,49.93,49.97,49.89,49.97,11176.0,49.93,49.97,49.89,49.97,11176.0
2018-07-25 14:10:00,49.97,50.03,49.96,50.0,41213.0,49.97,50.03,49.96,50.0,41213.0
2018-07-25 14:20:00,50.0,50.03,49.96,49.97,86507.0,50.0,50.03,49.96,49.97,86507.0
2018-07-25 14:30:00,49.97,50.02,49.92,49.92,77752.0,49.97,50.02,49.92,49.92,77752.0
2018-07-25 14:40:00,49.91,49.91,49.81,49.85,20915.0,49.91,49.91,49.81,49.85,20915.0
2018-07-25 14:50:00,49.84,49.91,49.83,49.9,18184.0,49.84,49.91,49.83,49.9,18184.0
2018-07-25 15:00:00,49.9,49.93,49.89,49.93,10267.0,49.9,49.93,49.89,49.93,10267.0
2018-07-25 15:10:00,49.93,49.98,49.92,49.95,24081.0,49.93,49.98,49.92,49.95,24081.0
2018-07-25 15:20:00,49.95,50.02,49.95,50.01,36552.0,49.95,50.02,49.95,50.01,36552.0
2018-07-25 15:30:00,50.0,50.07,49.96,50.02,99741.0,50.0,50.07,49.96,50.02,99741.0
2018-07-25 15:40:00,50.03,50.17,50.01,50.15,182787.0,50.03,50.17,50.01,50.15,182787.0
2018-07-25 15:50:00,50.17,50.2,50.1,50.16,320989.0,50.17,50.2,50.1,50.16,320989.0
2018-07-26 09:30:00,50.04,50.4,49.9,50.34,23091.0,50.04,50.4,49.9,50.34,23091.0
2018-07-26 09:40:00,50.34,50.6,50.28,50.44,30537.0,50.34,50.6,50.28,50.44,30537.0
2018-07-26 09:50:00,50.44,50.54,50.36,50.45,34229.0,50.44,50.54,50.36,50.45,34229.0
2018-07-26 10:00:00,50.44,50.52,50.4,50.45,24584.0,50.44,50.52,50.4,50.45,24584.0
2018-07-26 10:10:00,50.46,50.6,50.46,50.58,20158.0,50.46,50.6,50.46,50.58,20158.0
2018-07-26 10:20:00,50.58,50.58,50.41,50.41,12447.0,50.58,50.58,50.41,50.41,12447.0
2018-07-26 10:30:00,50.42,50.52,50.42,50.52,13197.0,50.42,50.52,50.42,50.52,13197.0
2018-07-26 10:40:00,50.51,50.55,50.48,50.49,23118.0,50.51,50.55,50.48,50.49,23118.0
2018-07-26 10:50:00,50.49,50.56,50.48,50.49,23630.0,50.49,50.56,50.48,50.49,23630.0
2018-07-26 11:00:00,50.48,50.6,50.43,50.6,21097.0,50.48,50.6,50.43,50.6,21097.0
2018-07-26 11:10:00,50.61,50.61,50.43,50.43,12108.0,50.61,50.61,50.43,50.43,12108.0
2018-07-26 11:20:00,50.42,50.42,50.32,50.32,11196.0,50.42,50.42,50.32,50.32,11196.0
2018-07-26 11:30:00,50.32,50.37,50.25,50.36,13765.0,50.32,50.37,50.25,50.36,13765.0
2018-07-26 11:40:00,50.35,50.35,50.27,50.29,9362.0,50.35,50.35,50.27,50.29,9362.0
2018-07-26 11:50:00,50.27,50.3,50.25,50.28,8314.0,50.27,50.3,50.25,50.28,8314.0
2018-07-26 12:00:00,50.28,50.35,50.18,50.18,38512.0,50.28,50.35,50.18,50.18,38512.0
2018-07-26 12:10:00,50.17,50.3,50.17,50.25,12626.0,50.17,50.3,50.17,50.25,12626.0
2018-07-26 12:20:00,50.26,50.26,50.22,50.23,11315.0,50.26,50.26,50.22,50.23,11315.0
2018-07-26 12:30:00,50.23,50.25,50.19,50.22,7500.0,50.23,50.25,50.19,50.22,7500.0
2018-07-26 12:40:00,50.22,50.25,50.19,50.2,6768.0,50.22,50.25,50.19,50.2,6768.0
2018-07-26 12:50:00,50.22,50.24,50.17,50.19,8802.0,50.22,50.24,50.17,50.19,8802.0
2018-07-26 13:00:00,50.17,50.27,50.15,50.25,22673.0,50.17,50.27,50.15,50.25,22673.0
2018-07-26 13:10:00,50.25,50.27,50.22,50.26,13037.0,50.25,50.27,50.22,50.26,13037.0
2018-07-26 13:20:00,50.26,50.28,50.24,50.25,15577.0,50.26,50.28,50.24,50.25,15577.0
2018-07-26 13:30:00,50.25,50.26,50.21,50.21,9503.0,50.25,50.26,50.21,50.21,9503.0
2018-07-26 13:40:00,50.22,50.24,50.2,50.23,8041.0,50.22,50.24,50.2,50.23,8041.0
2018-07-26 13:50:00,50.24,50.25,50.17,50.18,16645.0,50.24,50.25,50.17,50.18,16645.0
2018-07-26 14:00:00,50.18,50.19,50.15,50.17,10451.0,50.18,50.19,50.15,50.17,10451.0
2018-07-26 14:10:00,50.18,50.19,50.1,50.11,15308.0,50.18,50.19,50.1,50.11,15308.0
2018-07-26 14:20:00,50.12,50.13,50.08,50.08,13319.0,50.12,50.13,50.08,50.08,13319.0
2018-07-26 14:30:00,50.07,50.16,50.06,50.16,10653.0,50.07,50.16,50.06,50.16,10653.0
2018-07-26 14:40:00,50.16,50.17,50.12,50.14,13629.0,50.16,50.17,50.12,50.14,13629.0
2018-07-26 14:50:00,50.15,50.2,50.14,50.19,10313.0,50.15,50.2,50.14,50.19,10313.0
2018-07-26 15:00:00,50.17,50.18,50.11,50.18,16365.0,50.17,50.18,50.11,50.18,16365.0
2018-07-26 15:10:00,50.17,50.19,50.13,50.13,14375.0,50.17,50.19,50.13,50.13,14375.0
2018-07-26 15:20:00,50.14,50.16,50.06,50.09,20471.0,50.14,50.16,50.06,50.09,20471.0
2018-07-26 15:30:00,50.09,50.17,50.09,50.16,43145.0,50.09,50.17,50.09,50.16,43145.0
2018-07-26 15:40:00,50.16,50.17,50.06,50.06,38668.0,50.16,50.17,50.06,50.06,38668.0
2018-07-26 15:50:00,50.05,50.09,50.03,50.06,115347.0,50.05,50.09,50.03,50.06,115347.0
2018-07-27 09:30:00,50.64,50.66,50.35,50.37,27897.0,50.64,50.66,50.35,50.37,27897.0
2018-07-27 09:40:00,50.4,50.55,50.34,50.5,24751.0,50.4,50.55,50.34,50.5,24751.0
2018-07-27 09:50:00,50.5,50.68,50.41,50.57,47194.0,50.5,50.68,50.41,50.57,47194.0
2018-07-27 10:00:00,50.53,50.53,50.35,50.45,22639.0,50.53,50.53,50.35,50.45,22639.0
2018-07-27 10:10:00,50.42,50.48,50.36,50.44,11478.0,50.42,50.48,50.36,50.44,11478.0
2018-07-27 10:20:00,50.42,50.49,50.32,50.36,28668.0,50.42,50.49,50.32,50.36,28668.0
2018-07-27 10:30:00,50.35,50.4,50.22,50.27,22948.0,50.35,50.4,50.22,50.27,22948.0
2018-07-27 10:40:00,50.24,50.3,50.22,50.26,16908.0,50.24,50.3,50.22,50.26,16908.0
2018-07-27 10:50:00,50.27,50.36,50.25,50.33,19248.0,50.27,50.36,50.25,50.33,19248.0
2018-07-27 11:00:00,50.33,50.4,50.18,50.23,20593.0,50.33,50.4,50.18,50.23,20593.0
2018-07-27 11:10:00,50.24,50.25,50.09,50.11,10338.0,50.24,50.25,50.09,50.11,10338.0
2018-07-27 11:20:00,50.1,50.11,50.0,50.0,8172.0,50.1,50.11,50.0,50.0,8172.0
2018-07-27 11:30:00,49.98,50.03,49.89,49.89,9124.0,49.98,50.03,49.89,49.89,9124.0
2018-07-27 11:40:00,49.9,49.91,49.85,49.88,13760.0,49.9,49.91,49.85,49.88,13760.0
2018-07-27 11:50:00,49.87,49.94,49.83,49.86,19573.0,49.87,49.94,49.83,49.86,19573.0
2018-07-27 12:00:00,49.86,49.89,49.8,49.84,19703.0,49.86,49.89,49.8,49.84,19703.0
2018-07-27 12:10:00,49.84,49.93,49.84,49.93,7849.0,49.84,49.93,49.84,49.93,7849.0
2018-07-27 12:20:00,49.92,49.95,49.89,49.9,13420.0,49.92,49.95,49.89,49.9,13420.0
2018-07-27 12:30:00,49.91,49.91,49.76,49.76,13035.0,49.91,49.91,49.76,49.76,13035.0
2018-07-27 12:40:00,49.76,49.84,49.76,49.8,10610.0,49.76,49.84,49.76,49.8,10610.0
2018-07-27 12:50:00,49.8,49.83,49.74,49.74,11416.0,49.8,49.83,49.74,49.74,11416.0
2018-07-27 13:00:00,49.72,49.85,49.66,49.8,19196.0,49.72,49.85,49.66,49.8,19196.0
2018-07-27 13:10:00,49.77,49.8,49.74,49.79,10018.0,49.77,49.8,49.74,49.79,10018.0
2018-07-27 13:20:00,49.79,49.85,49.76,49.83,10441.0,49.79,49.85,49.76,49.83,10441.0
2018-07-27 13:30:00,49.82,49.84,49.77,49.82,21138.0,49.82,49.84,49.77,49.82,21138.0
2018-07-27 13:40:00,49.83,49.87,49.8,49.86,15652.0,49.83,49.87,49.8,49.86,15652.0
2018-07-27 13:50:00,49.86,49.95,49.85,49.94,10692.0,49.86,49.95,49.85,49.94,10692.0
2018-07-27 14:00:00,49.94,50.01,49.93,49.97,43687.0,49.94,50.01,49.93,49.97,43687.0
2018-07-27 14:10:00,49.98,50.0,49.96,49.98,40475.0,49.98,50.0,49.96,49.98,40475.0
2018-07-27 14:20:00,49.98,50.0,49.85,49.86,42277.0,49.98,50.0,49.85,49.86,42277.0
2018-07-27 14:30:00,49.86,49.92,49.81,49.82,19168.0,49.86,49.92,49.81,49.82,19168.0
2018-07-27 14:40:00,49.8,49.9,49.8,49.84,14829.0,49.8,49.9,49.8,49.84,14829.0
2018-07-27 14:50:00,49.83,49.85,49.79,49.81,13206.0,49.83,49.85,49.79,49.81,13206.0
2018-07-27 15:00:00,49.81,49.88,49.81,49.87,22729.0,49.81,49.88,49.81,49.87,22729.0
2018-07-27 15:10:00,49.87,49.88,49.79,49.8,24697.0,49.87,49.88,49.79,49.8,24697.0
2018-07-27 15:20:00,49.8,49.85,49.74,49.76,35237.0,49.8,49.85,49.74,49.76,35237.0
2018-07-27 15:30:00,49.76,49.78,49.73,49.77,40741.0,49.76,49.78,49.73,49.77,40741.0
2018-07-27 15:40:00,49.76,49.76,49.64,49.73,65987.0,49.76,49.76,49.64,49.73,65987.0
2018-07-27 15:50:00,49.73,49.78,49.71,49.77,150833.0,49.73,49.78,49.71,49.77,150833.0
2018-07-30 09:30:00,49.59,49.74,49.45,49.69,29521.0,49.59,49.74,49.45,49.69,29521.0
2018-07-30 09:40:00,49.65,49.93,49.65,49.84,19996.0,49.65,49.93,49.65,49.84,19996.0
2018-07-30 09:50:00,49.84,49.85,49.7,49.79,30504.0,49.84,49.85,49.7,49.79,30504.0
2018-07-30 10:00:00,49.79,49.8,49.66,49.67,18265.0,49.79,49.8,49.66,49.67,18265.0
2018-07-30 10:10:00,49.66,49.8,49.6,49.8,26676.0,49.66,49.8,49.6,49.8,26676.0
2018-07-30 10:20:00,49.81,49.88,49.75,49.88,15233.0,49.81,49.88,49.75,49.88,15233.0
2018-07-30 10:30:00,49.89,49.89,49.73,49.84,24750.0,49.89,49.89,49.73,49.84,24750.0
2018-07-30 10:40:00,49.84,49.9,49.77,49.88,19920.0,49.84,49.9,49.77,49.88,19920.0
2018-07-30 10:50:00,49.89,50.06,49.88,50.02,22935.0,49.89,50.06,49.88,50.02,22935.0
2018-07-30 11:00:00,50.03,50.1,50.01,50.04,18639.0,50.03,50.1,50.01,50.04,18639.0
2018-07-30 11:10:00,50.04,50.05,49.96,50.03,14120.0,50.04,50.05,49.96,50.03,14120.0
2018-07-30 11:20:00,50.03,50.14,50.0,50.14,22969.0,50.03,50.14,50.0,50.14,22969.0
2018-07-30 11:30:00,50.15,50.17,50.04,50.05,38264.0,50.15,50.17,50.04,50.05,38264.0
2018-07-30 11:40:00,50.05,50.1,50.02,50.09,15480.0,50.05,50.1,50.02,50.09,15480.0
2018-07-30 11:50:00,50.1,50.17,50.09,50.13,16384.0,50.1,50.17,50.09,50.13,16384.0
2018-07-30 12:00:00,50.12,50.12,50.01,50.08,14927.0,50.12,50.12,50.01,50.08,14927.0
2018-07-30 12:10:00,50.09,50.11,50.04,50.07,15844.0,50.09,50.11,50.04,50.07,15844.0
2018-07-30 12:20:00,50.06,50.08,50.02,50.03,8000.0,50.06,50.08,50.02,50.03,8000.0
2018-07-30 12:30:00,50.02,50.11,50.02,50.1,10265.0,50.02,50.11,50.02,50.1,10265.0
2018-07-30 12:40:00,50.09,50.12,50.0,50.0,13827.0,50.09,50.12,50.0,50.0,13827.0
2018-07-30 12:50:00,50.0,50.02,49.96,50.01,8337.0,50.0,50.02,49.96,50.01,8337.0
2018-07-30 13:00:00,50.01,50.03,49.95,50.0,8397.0,50.01,50.03,49.95,50.0,8397.0
2018-07-30 13:10:00,50.0,50.02,49.97,50.0,13106.0,50.0,50.02,49.97,50.0,13106.0
2018-07-30 13:20:00,50.0,50.08,49.98,50.06,13179.0,50.0,50.08,49.98,50.06,13179.0
2018-07-30 13:30:00,50.07,50.12,50.07,50.1,30893.0,50.07,50.12,50.07,50.1,30893.0
2018-07-30 13:40:00,50.11,50.12,50.07,50.09,25978.0,50.11,50.12,50.07,50.09,25978.0
2018-07-30 13:50:00,50.09,50.11,50.04,50.07,18698.0,50.09,50.11,50.04,50.07,18698.0
2018-07-30 14:00:00,50.08,50.1,50.06,50.07,13718.0,50.08,50.1,50.06,50.07,13718.0
2018-07-30 14:10:00,50.08,50.1,50.05,50.07,13038.0,50.08,50.1,50.05,50.07,13038.0
2018-07-30 14:20:00,50.07,50.1,50.05,50.07,11839.0,50.07,50.1,50.05,50.07,11839.0
2018-07-30 14:30:00,50.07,50.11,49.99,50.04,20753.0,50.07,50.11,49.99,50.04,20753.0
2018-07-30 14:40:00,50.02,50.03,49.94,49.99,22913.0,50.02,50.03,49.94,49.99,22913.0
2018-07-30 14:50:00,49.99,50.0,49.93,49.94,25319.0,49.99,50.0,49.93,49.94,25319.0
2018-07-30 15:00:00,49.94,49.95,49.86,49.87,25862.0,49.94,49.95,49.86,49.87,25862.0
2018-07-30 15:10:00,49.86,49.86,49.79,49.8,38036.0,49.86,49.86,49.79,49.8,38036.0
2018-07-30 15:20:00,49.79,49.83,49.77,49.79,16132.0,49.79,49.83,49.77,49.79,16132.0
2018-07-30 15:30:00,49.79,49.8,49.67,49.69,38097.0,49.79,49.8,49.67,49.69,38097.0
2018-07-30 15:40:00,49.69,49.71,49.65,49.66,38531.0,49.69,49.71,49.65,49.66,38531.0
2018-07-30 15:50:00,49.66,49.78,49.66,49.76,136170.0,49.66,49.78,49.66,49.76,136170.0
2018-07-31 09:30:00,49.95,49.95,49.52,49.9,19530.0,49.95,49.95,49.52,49.9,19530.0
2018-07-31 09:40:00,49.89,49.89,49.71,49.84,11089.0,49.89,49.89,49.71,49.84,11089.0
2018-07-31 09:50:00,49.9,49.9,49.78,49.86,8300.0,49.9,49.9,49.78,49.86,8300.0
2018-07-31 10:00:00,49.85,50.0,49.7,50.0,12155.0,49.85,50.0,49.7,50.0,12155.0
2018-07-31 10:10:00,50.0,50.02,49.88,49.89,9290.0,50.0,50.02,49.88,49.89,9290.0
2018-07-31 10:20:00,49.92,50.06,49.91,49.97,13856.0,49.92,50.06,49.91,49.97,13856.0
2018-07-31 10:30:00,49.98,50.08,49.91,50.08,11050.0,49.98,50.08,49.91,50.08,11050.0
2018-07-31 10:40:00,50.06,50.11,50.01,50.08,17685.0,50.06,50.11,50.01,50.08,17685.0
2018-07-31 10:50:00,50.08,50.11,50.03,50.07,12470.0,50.08,50.11,50.03,50.07,12470.0
2018-07-31 11:00:00,50.07,50.1,50.07,50.1,8637.0,50.07,50.1,50.07,50.1,8637.0
2018-07-31 11:10:00,50.06,50.11,50.04,50.1,15096.0,50.06,50.11,50.04,50.1,15096.0
2018-07-31 11:20:00,50.12,50.12,50.06,50.07,14804.0,50.12,50.12,50.06,50.07,14804.0
2018-07-31 11:30:00,50.08,50.13,50.07,50.11,10668.0,50.08,50.13,50.07,50.11,10668.0
2018-07-31 11:40:00,50.1,50.17,50.01,50.15,10715.0,50.1,50.17,50.01,50.15,10715.0
2018-07-31 11:50:00,50.16,50.16,50.07,50.12,4991.0,50.16,50.16,50.07,50.12,4991.0
2018-07-31 12:00:00,50.12,50.14,50.08,50.08,11012.0,50.12,50.14,50.08,50.08,11012.0
2018-07-31 12:10:00,50.08,50.13,50.07,50.09,26964.0,50.08,50.13,50.07,50.09,26964.0
2018-07-31 12:20:00,50.09,50.13,50.09,50.13,7149.0,50.09,50.13,50.09,50.13,7149.0
2018-07-31 12:30:00,50.13,50.21,50.08,50.19,17477.0,50.13,50.21,50.08,50.19,17477.0
2018-07-31 12:40:00,50.21,50.24,50.18,50.23,14927.0,50.21,50.24,50.18,50.23,14927.0
2018-07-31 12:50:00,50.23,50.23,50.11,50.16,23336.0,50.23,50.23,50.11,50.16,23336.0
2018-07-31 13:00:00,50.17,50.19,50.11,50.15,14268.0,50.17,50.19,50.11,50.15,14268.0
2018-07-31 13:10:00,50.16,50.19,50.11,50.19,12408.0,50.16,50.19,50.11,50.19,12408.0
2018-07-31 13:20:00,50.19,50.27,50.17,50.23,23473.0,50.19,50.27,50.17,50.23,23473.0
2018-07-31 13:30:00,50.22,50.26,50.22,50.23,8768.0,50.22,50.26,50.22,50.23,8768.0
2018-07-31 13:40:00,50.22,50.24,50.18,50.21,11048.0,50.22,50.24,50.18,50.21,11048.0
2018-07-31 13:50:00,50.21,50.24,50.15,50.15,14875.0,50.21,50.24,50.15,50.15,14875.0
2018-07-31 14:00:00,50.15,50.16,50.1,50.15,7543.0,50.15,50.16,50.1,50.15,7543.0
2018-07-31 14:10:00,50.15,50.18,50.1,50.16,37097.0,50.15,50.18,50.1,50.16,37097.0
2018-07-31 14:20:00,50.17,50.19,50.14,50.16,280322.0,50.17,50.19,50.14,50.16,280322.0
2018-07-31 14:30:00,50.15,50.17,50.07,50.11,42138.0,50.15,50.17,50.07,50.11,42138.0
2018-07-31 14:40:00,50.09,50.14,50.04,50.13,20758.0,50.09,50.14,50.04,50.13,20758.0
2018-07-31 14:50:00,50.13,50.15,50.08,50.08,12990.0,50.13,50.15,50.08,50.08,12990.0
2018-07-31 15:00:00,50.09,50.11,50.06,50.1,16703.0,50.09,50.11,50.06,50.1,16703.0
2018-07-31 15:10:00,50.1,50.14,50.08,50.12,21301.0,50.1,50.14,50.08,50.12,21301.0
2018-07-31 15:20:00,50.11,50.13,50.09,50.1,13441.0,50.11,50.13,50.09,50.1,13441.0
2018-07-31 15:30:00,50.1,50.11,50.04,50.09,30733.0,50.1,50.11,50.04,50.09,30733.0
2018-07-31 15:40:00,50.08,50.14,50.05,50.06,58966.0,50.08,50.14,50.05,50.06,58966.0
2018-07-31 15:50:00,50.07,50.1,50.01,50.03,164838.0,50.07,50.1,50.01,50.03,164838.0
2018-08-01 09:30:00,50.03,50.22,49.75,49.8,24847.0,50.03,50.22,49.75,49.8,24847.0
2018-08-01 09:40:00,49.8,50.04,49.8,50.02,10483.0,49.8,50.04,49.8,50.02,10483.0
2018-08-01 09:50:00,50.0,50.15,49.95,50.13,13418.0,50.0,50.15,49.95,50.13,13418.0
2018-08-01 10:00:00,50.14,50.29,50.1,50.28,25088.0,50.14,50.29,50.1,50.28,25088.0
2018-08-01 10:10:00,50.28,50.36,50.23,50.28,23825.0,50.28,50.36,50.23,50.28,23825.0
2018-08-01 10:20:00,50.27,50.28,50.21,50.26,19234.0,50.27,50.28,50.21,50.26,19234.0
2018-08-01 10:30:00,50.25,50.3,50.15,50.2,22422.0,50.25,50.3,50.15,50.2,22422.0
2018-08-01 10:40:00,50.2,50.2,50.07,50.1,17327.0,50.2,50.2,50.07,50.1,17327.0
2018-08-01 10:50:00,50.08,50.09,49.92,49.92,17593.0,50.08,50.09,49.92,49.92,17593.0
2018-08-01 11:00:00,49.92,50.0,49.9,49.93,14943.0,49.92,50.0,49.9,49.93,14943.0
2018-08-01 11:10:00,49.95,49.95,49.79,49.84,12089.0,49.95,49.95,49.79,49.84,12089.0
2018-08-01 11:20:00,49.85,49.86,49.63,49.68,23142.0,49.85,49.86,49.63,49.68,23142.0
2018-08-01 11:30:00,49.68,49.75,49.64,49.73,16021.0,49.68,49.75,49.64,49.73,16021.0
2018-08-01 11:40:00,49.72,49.73,49.53,49.58,16797.0,49.72,49.73,49.53,49.58,16797.0
2018-08-01 11:50:00,49.58,49.62,49.47,49.47,24199.0,49.58,49.62,49.47,49.47,24199.0
2018-08-01 12:00:00,49.46,49.46,49.34,49.45,33798.0,49.46,49.46,49.34,49.45,33798.0
2018-08-01 12:10:00,49.45,49.5,49.41,49.41,36568.0,49.45,49.5,49.41,49.41,36568.0
2018-08-01 12:20:00,49.42,49.42,49.24,49.24,16833.0,49.42,49.42,49.24,49.24,16833.0
2018-08-01 12:30:00,49.23,49.23,49.11,49.11,10297.0,49.23,49.23,49.11,49.11,10297.0
2018-08-01 12:40:00,49.1,49.27,49.06,49.27,12800.0,49.1,49.27,49.06,49.27,12800.0
2018-08-01 12:50:00,49.28,49.31,49.26,49.28,13544.0,49.28,49.31,49.26,49.28,13544.0
2018-08-01 13:00:00,49.28,49.32,49.25,49.29,12626.0,49.28,49.32,49.25,49.29,12626.0
2018-08-01 13:10:00,49.29,49.32,49.25,49.26,17852.0,49.29,49.32,49.25,49.26,17852.0
2018-08-01 13:20:00,49.28,49.29,49.17,49.17,40108.0,49.28,49.29,49.17,49.17,40108.0
2018-08-01 13:30:00,49.15,49.2,49.13,49.18,14806.0,49.15,49.2,49.13,49.18,14806.0
2018-08-01 13:40:00,49.18,49.24,49.16,49.18,16211.0,49.18,49.24,49.16,49.18,16211.0
2018-08-01 13:50:00,49.19,49.24,49.17,49.22,42339.0,49.19,49.24,49.17,49.22,42339.0
2018-08-01 14:00:00,49.21,49.25,49.09,49.13,24405.0,49.21,49.25,49.09,49.13,24405.0
2018-08-01 14:10:00,49.13,49.23,49.08,49.17,30083.0,49.13,49.23,49.08,49.17,30083.0
2018-08-01 14:20:00,49.17,49.23,49.14,49.23,15481.0,49.17,49.23,49.14,49.23,15481.0
2018-08-01 14:30:00,49.23,49.23,49.17,49.18,14006.0,49.23,49.23,49.17,49.18,14006.0
2018-08-01 14:40:00,49.19,49.2,49.14,49.17,17537.0,49.19,49.2,49.14,49.17,17537.0
2018-08-01 14:50:00,49.17,49.21,49.15,49.21,26971.0,49.17,49.21,49.15,49.21,26971.0
2018-08-01 15:00:00,49.21,49.26,49.19,49.26,19190.0,49.21,49.26,49.19,49.26,19190.0
2018-08-01 15:10:00,49.25,49.26,49.2,49.23,18909.0,49.25,49.26,49.2,49.23,18909.0
2018-08-01 15:20:00,49.23,49.25,49.21,49.25,18055.0,49.23,49.25,49.21,49.25,18055.0
2018-08-01 15:30:00,49.25,49.31,49.24,49.29,60119.0,49.25,49.31,49.24,49.29,60119.0
2018-08-01 15:40:00,49.29,49.35,49.23,49.24,54984.0,49.29,49.35,49.23,49.24,54984.0
2018-08-01 15:50:00,49.24,49.36,49.2,49.22,139673.0,49.24,49.36,49.2,49.22,139673.0
2018-08-02 09:30:00,48.75,48.83,47.78,47.94,53549.0,48.75,48.83,47.78,47.94,53549.0
2018-08-02 09:40:00,47.95,48.11,47.87,47.97,80995.0,47.95,48.11,47.87,47.97,80995.0
2018-08-02 09:50:00,47.91,48.42,47.91,48.22,50330.0,47.91,48.42,47.91,48.22,50330.0
2018-08-02 10:00:00,48.23,48.23,48.05,48.23,29903.0,48.23,48.23,48.05,48.23,29903.0
2018-08-02 10:10:00,48.24,48.43,48.12,48.35,28689.0,48.24,48.43,48.12,48.35,28689.0
2018-08-02 10:20:00,48.3,48.54,48.3,48.34,40987.0,48.3,48.54,48.3,48.34,40987.0
2018-08-02 10:30:00,48.35,49.18,48.35,49.02,138925.0,48.35,49.18,48.35,49.02,138925.0
2018-08-02 10:40:00,49.03,49.05,48.5,48.77,67486.0,49.03,49.05,48.5,48.77,67486.0
2018-08-02 10:50:00,48.75,49.02,48.66,49.0,49869.0,48.75,49.02,48.66,49.0,49869.0
2018-08-02 11:00:00,49.02,49.21,48.84,48.9,102013.0,49.02,49.21,48.84,48.9,102013.0
2018-08-02 11:10:00,48.92,48.92,48.78,48.83,24102.0,48.92,48.92,48.78,48.83,24102.0
2018-08-02 11:20:00,48.8,48.88,48.67,48.71,15080.0,48.8,48.88,48.67,48.71,15080.0
2018-08-02 11:30:00,48.69,48.76,48.62,48.68,24126.0,48.69,48.76,48.62,48.68,24126.0
2018-08-02 11:40:00,48.69,48.73,48.64,48.66,20810.0,48.69,48.73,48.64,48.66,20810.0
2018-08-02 11:50:00,48.67,48.78,48.67,48.76,30509.0,48.67,48.78,48.67,48.76,30509.0
2018-08-02 12:00:00,48.76,48.85,48.74,48.79,34129.0,48.76,48.85,48.74,48.79,34129.0
2018-08-02 12:10:00,48.79,48.86,48.76,48.84,19266.0,48.79,48.86,48.76,48.84,19266.0
2018-08-02 12:20:00,48.85,48.94,48.84,48.91,22454.0,48.85,48.94,48.84,48.91,22454.0
2018-08-02 12:30:00,48.94,49.0,48.91,48.98,16995.0,48.94,49.0,48.91,48.98,16995.0
2018-08-02 12:40:00,48.98,49.04,48.98,48.98,29354.0,48.98,49.04,48.98,48.98,29354.0
2018-08-02 12:50:00,48.98,49.09,48.95,49.08,41101.0,48.98,49.09,48.95,49.08,41101.0
2018-08-02 13:00:00,49.08,49.12,49.06,49.11,26188.0,49.08,49.12,49.06,49.11,26188.0
2018-08-02 13:10:00,49.1,49.32,49.09,49.31,62337.0,49.1,49.32,49.09,49.31,62337.0
2018-08-02 13:20:00,49.31,49.5,49.31,49.41,51347.0,49.31,49.5,49.31,49.41,51347.0
2018-08-02 13:30:00,49.45,49.52,49.43,49.47,48798.0,49.45,49.52,49.43,49.47,48798.0
2018-08-02 13:40:00,49.47,49.48,49.27,49.36,29594.0,49.47,49.48,49.27,49.36,29594.0
2018-08-02 13:50:00,49.36,49.53,49.36,49.53,75657.0,49.36,49.53,49.36,49.53,75657.0
2018-08-02 14:00:00,49.53,49.62,49.46,49.52,33312.0,49.53,49.62,49.46,49.52,33312.0
2018-08-02 14:10:00,49.53,49.58,49.49,49.53,22949.0,49.53,49.58,49.49,49.53,22949.0
2018-08-02 14:20:00,49.53,49.6,49.49,49.55,39589.0,49.53,49.6,49.49,49.55,39589.0
2018-08-02 14:30:00,49.54,49.63,49.48,49.51,33401.0,49.54,49.63,49.48,49.51,33401.0
2018-08-02 14:40:00,49.52,49.56,49.48,49.54,38832.0,49.52,49.56,49.48,49.54,38832.0
2018-08-02 14:50:00,49.55,49.61,49.54,49.58,18138.0,49.55,49.61,49.54,49.58,18138.0
2018-08-02 15:00:00,49.57,49.58,49.48,49.51,30607.0,49.57,49.58,49.48,49.51,30607.0
2018-08-02 15:10:00,49.51,49.61,49.49,49.6,30607.0,49.51,49.61,49.49,49.6,30607.0
2018-08-02 15:20:00,49.61,49.66,49.51,49.62,46367.0,49.61,49.66,49.51,49.62,46367.0
2018-08-02 15:30:00,49.61,49.62,49.55,49.6,35559.0,49.61,49.62,49.55,49.6,35559.0
2018-08-02 15:40:00,49.6,49.68,49.57,49.64,40767.0,49.6,49.68,49.57,49.64,40767.0
2018-08-02 15:50:00,49.64,49.72,49.59,49.68,153494.0,49.64,49.72,49.59,49.68,153494.0
2018-08-03 09:30:00,49.83,50.26,49.82,50.12,33028.0,49.83,50.26,49.82,50.12,33028.0
2018-08-03 09:40:00,50.11,50.24,50.03,50.2,13804.0,50.11,50.24,50.03,50.2,13804.0
2018-08-03 09:50:00,50.19,50.19,49.83,49.87,8396.0,50.19,50.19,49.83,49.87,8396.0
2018-08-03 10:00:00,49.87,49.89,49.7,49.71,29900.0,49.87,49.89,49.7,49.71,29900.0
2018-08-03 10:10:00,49.72,49.79,49.51,49.51,41981.0,49.72,49.79,49.51,49.51,41981.0
2018-08-03 10:20:00,49.54,49.74,49.5,49.69,37262.0,49.54,49.74,49.5,49.69,37262.0
2018-08-03 10:30:00,49.7,49.77,49.63,49.68,11955.0,49.7,49.77,49.63,49.68,11955.0
2018-08-03 10:40:00,49.67,49.8,49.67,49.72,83987.0,49.67,49.8,49.67,49.72,83987.0
2018-08-03 10:50:00,49.7,49.71,49.56,49.56,20402.0,49.7,49.71,49.56,49.56,20402.0
2018-08-03 11:00:00,49.57,49.74,49.57,49.7,15770.0,49.57,49.74,49.57,49.7,15770.0
2018-08-03 11:10:00,49.72,49.74,49.64,49.65,9304.0,49.72,49.74,49.64,49.65,9304.0
2018-08-03 11:20:00,49.67,49.71,49.56,49.56,8759.0,49.67,49.71,49.56,49.56,8759.0
2018-08-03 11:30:00,49.55,49.67,49.55,49.65,10805.0,49.55,49.67,49.55,49.65,10805.0
2018-08-03 11:40:00,49.63,49.68,49.62,49.64,7000.0,49.63,49.68,49.62,49.64,7000.0
2018-08-03 11:50:00,49.63,49.66,49.57,49.59,4200.0,49.63,49.66,49.57,49.59,4200.0
2018-08-03 12:00:00,49.6,49.69,49.6,49.65,17269.0,49.6,49.69,49.6,49.65,17269.0
2018-08-03 12:10:00,49.65,49.7,49.6,49.62,33960.0,49.65,49.7,49.6,49.62,33960.0
2018-08-03 12:20:00,49.63,49.67,49.62,49.66,9665.0,49.63,49.67,49.62,49.66,9665.0
2018-08-03 12:30:00,49.66,49.69,49.64,49.65,13972.0,49.66,49.69,49.64,49.65,13972.0
2018-08-03 12:40:00,49.65,49.67,49.59,49.63,34063.0,49.65,49.67,49.59,49.63,34063.0
2018-08-03 12:50:00,49.62,49.73,49.59,49.68,19193.0,49.62,49.73,49.59,49.68,19193.0
2018-08-03 13:00:00,49.67,49.73,49.63,49.71,15497.0,49.67,49.73,49.63,49.71,15497.0
2018-08-03 13:10:00,49.7,49.75,49.66,49.72,21957.0,49.7,49.75,49.66,49.72,21957.0
2018-08-03 13:20:00,49.72,49.78,49.7,49.74,8433.0,49.72,49.78,49.7,49.74,8433.0
2018-08-03 13:30:00,49.75,49.8,49.73,49.79,24693.0,49.75,49.8,49.73,49.79,24693.0
2018-08-03 13:40:00,49.8,49.87,49.79,49.83,16184.0,49.8,49.87,49.79,49.83,16184.0
2018-08-03 13:50:00,49.83,49.85,49.82,49.84,16149.0,49.83,49.85,49.82,49.84,16149.0
2018-08-03 14:00:00,49.84,49.87,49.83,49.84,19297.0,49.84,49.87,49.83,49.84,19297.0
2018-08-03 14:10:00,49.84,49.92,49.83,49.87,29066.0,49.84,49.92,49.83,49.87,29066.0
2018-08-03 14:20:00,49.87,49.87,49.84,49.85,14561.0,49.87,49.87,49.84,49.85,14561.0
2018-08-03 14:30:00,49.84,49.86,49.81,49.81,24751.0,49.84,49.86,49.81,49.81,24751.0
2018-08-03 14:40:00,49.81,49.85,49.78,49.84,26460.0,49.81,49.85,49.78,49.84,26460.0
2018-08-03 14:50:00,49.84,49.89,49.83,49.89,23005.0,49.84,49.89,49.83,49.89,23005.0
2018-08-03 15:00:00,49.89,49.96,49.88,49.93,28222.0,49.89,49.96,49.88,49.93,28222.0
2018-08-03 15:10:00,49.93,49.95,49.87,49.89,30578.0,49.93,49.95,49.87,49.89,30578.0
2018-08-03 15:20:00,49.89,49.89,49.82,49.83,36863.0,49.89,49.89,49.82,49.83,36863.0
2018-08-03 15:30:00,49.84,49.9,49.8,49.87,47091.0,49.84,49.9,49.8,49.87,47091.0
2018-08-03 15:40:00,49.86,49.88,49.83,49.84,59394.0,49.86,49.88,49.83,49.84,59394.0
2018-08-03 15:50:00,49.85,49.87,49.78,49.8,129346.0,49.85,49.87,49.78,49.8,129346.0
2018-08-06 09:30:00,49.6,49.62,49.27,49.37,52329.0,49.6,49.62,49.27,49.37,52329.0
2018-08-06 09:40:00,49.38,49.51,49.3,49.37,53613.0,49.38,49.51,49.3,49.37,53613.0
2018-08-06 09:50:00,49.37,49.63,49.35,49.43,17255.0,49.37,49.63,49.35,49.43,17255.0
2018-08-06 10:00:00,49.48,49.62,49.45,49.57,25730.0,49.48,49.62,49.45,49.57,25730.0
2018-08-06 10:10:00,49.57,49.86,49.49,49.79,63557.0,49.57,49.86,49.49,49.79,63557.0
2018-08-06 10:20:00,49.8,49.8,49.33,49.33,38126.0,49.8,49.8,49.33,49.33,38126.0
2018-08-06 10:30:00,49.34,49.59,49.33,49.5,11880.0,49.34,49.59,49.33,49.5,11880.0
2018-08-06 10:40:00,49.51,49.6,49.45,49.51,23416.0,49.51,49.6,49.45,49.51,23416.0
2018-08-06 10:50:00,49.5,49.5,49.4,49.41,13797.0,49.5,49.5,49.4,49.41,13797.0
2018-08-06 11:00:00,49.41,49.56,49.41,49.53,13648.0,49.41,49.56,49.41,49.53,13648.0
2018-08-06 11:10:00,49.53,49.54,49.45,49.48,11339.0,49.53,49.54,49.45,49.48,11339.0
2018-08-06 11:20:00,49.48,49.6,49.48,49.54,8620.0,49.48,49.6,49.48,49.54,8620.0
2018-08-06 11:30:00,49.55,49.62,49.54,49.56,14910.0,49.55,49.62,49.54,49.56,14910.0
2018-08-06 11:40:00,49.57,49.67,49.57,49.61,11234.0,49.57,49.67,49.57,49.61,11234.0
2018-08-06 11:50:00,49.62,49.75,49.61,49.74,16179.0,49.62,49.75,49.61,49.74,16179.0
2018-08-06 12:00:00,49.73,49.73,49.6,49.61,13380.0,49.73,49.73,49.6,49.61,13380.0
2018-08-06 12:10:00,49.6,49.7,49.59,49.63,19444.0,49.6,49.7,49.59,49.63,19444.0
2018-08-06 12:20:00,49.63,49.66,49.6,49.62,12247.0,49.63,49.66,49.6,49.62,12247.0
2018-08-06 12:30:00,49.64,49.71,49.64,49.71,10854.0,49.64,49.71,49.64,49.71,10854.0
2018-08-06 12:40:00,49.72,49.79,49.71,49.76,24837.0,49.72,49.79,49.71,49.76,24837.0
2018-08-06 12:50:00,49.73,49.76,49.7,49.76,7000.0,49.73,49.76,49.7,49.76,7000.0
2018-08-06 13:00:00,49.76,49.77,49.74,49.75,10065.0,49.76,49.77,49.74,49.75,10065.0
2018-08-06 13:10:00,49.75,49.75,49.67,49.68,14667.0,49.75,49.75,49.67,49.68,14667.0
2018-08-06 13:20:00,49.68,49.68,49.58,49.61,22014.0,49.68,49.68,49.58,49.61,22014.0
2018-08-06 13:30:00,49.61,49.66,49.58,49.66,7325.0,49.61,49.66,49.58,49.66,7325.0
2018-08-06 13:40:00,49.64,49.65,49.59,49.65,10149.0,49.64,49.65,49.59,49.65,10149.0
2018-08-06 13:50:00,49.63,49.64,49.59,49.61,8000.0,49.63,49.64,49.59,49.61,8000.0
2018-08-06 14:00:00,49.6,49.61,49.54,49.58,9498.0,49.6,49.61,49.54,49.58,9498.0
2018-08-06 14:10:00,49.59,49.62,49.58,49.61,13186.0,49.59,49.62,49.58,49.61,13186.0
2018-08-06 14:20:00,49.62,49.65,49.6,49.62,15701.0,49.62,49.65,49.6,49.62,15701.0
2018-08-06 14:30:00,49.63,49.66,49.61,49.66,19664.0,49.63,49.66,49.61,49.66,19664.0
2018-08-06 14:40:00,49.66,49.71,49.64,49.7,13620.0,49.66,49.71,49.64,49.7,13620.0
2018-08-06 14:50:00,49.69,49.71,49.68,49.69,14866.0,49.69,49.71,49.68,49.69,14866.0
2018-08-06 15:00:00,49.69,49.75,49.68,49.74,28173.0,49.69,49.75,49.68,49.74,28173.0
2018-08-06 15:10:00,49.74,49.78,49.72,49.76,25481.0,49.74,49.78,49.72,49.76,25481.0
2018-08-06 15:20:00,49.76,49.76,49.72,49.73,13271.0,49.76,49.76,49.72,49.73,13271.0
2018-08-06 15:30:00,49.74,49.76,49.7,49.76,35804.0,49.74,49.76,49.7,49.76,35804.0
2018-08-06 15:40:00,49.75,49.82,49.74,49.75,51123.0,49.75,49.82,49.74,49.75,51123.0
2018-08-06 15:50:00,49.76,49.78,49.74,49.76,95225.0,49.76,49.78,49.74,49.76,95225.0
2018-08-07 09:30:00,49.83,49.97,49.62,49.91,29907.0,49.83,49.97,49.62,49.91,29907.0
2018-08-07 09:40:00,49.89,49.95,49.82,49.93,19976.0,49.89,49.95,49.82,49.93,19976.0
2018-08-07 09:50:00,49.94,50.05,49.9,49.91,30857.0,49.94,50.05,49.9,49.91,30857.0
2018-08-07 10:00:00,49.94,50.05,49.91,50.01,33612.0,49.94,50.05,49.91,50.01,33612.0
2018-08-07 10:10:00,49.99,50.03,49.94,49.96,23469.0,49.99,50.03,49.94,49.96,23469.0
2018-08-07 10:20:00,49.98,49.98,49.83,49.86,26665.0,49.98,49.98,49.83,49.86,26665.0
2018-08-07 10:30:00,49.87,50.01,49.84,49.97,37033.0,49.87,50.01,49.84,49.97,37033.0
2018-08-07 10:40:00,49.97,49.98,49.84,49.9,25138.0,49.97,49.98,49.84,49.9,25138.0
2018-08-07 10:50:00,49.9,49.99,49.85,49.97,26536.0,49.9,49.99,49.85,49.97,26536.0
2018-08-07 11:00:00,49.97,50.01,49.9,49.96,25473.0,49.97,50.01,49.9,49.96,25473.0
2018-08-07 11:10:00,49.95,49.95,49.8,49.82,21001.0,49.95,49.95,49.8,49.82,21001.0
2018-08-07 11:20:00,49.8,49.8,49.74,49.74,25390.0,49.8,49.8,49.74,49.74,25390.0
2018-08-07 11:30:00,49.76,49.93,49.75,49.93,20173.0,49.76,49.93,49.75,49.93,20173.0
2018-08-07 11:40:00,49.91,49.91,49.81,49.86,19687.0,49.91,49.91,49.81,49.86,19687.0
2018-08-07 11:50:00,49.85,49.9,49.78,49.9,17742.0,49.85,49.9,49.78,49.9,17742.0
2018-08-07 12:00:00,49.9,49.96,49.88,49.88,23631.0,49.9,49.96,49.88,49.88,23631.0
2018-08-07 12:10:00,49.89,49.95,49.83,49.84,28285.0,49.89,49.95,49.83,49.84,28285.0
2018-08-07 12:20:00,49.84,49.88,49.83,49.83,18676.0,49.84,49.88,49.83,49.83,18676.0
2018-08-07 12:30:00,49.84,49.85,49.82,49.84,16847.0,49.84,49.85,49.82,49.84,16847.0
2018-08-07 12:40:00,49.83,49.84,49.76,49.78,18004.0,49.83,49.84,49.76,49.78,18004.0
2018-08-07 12:50:00,49.78,49.78,49.75,49.76,16388.0,49.78,49.78,49.75,49.76,16388.0
2018-08-07 13:00:00,49.75,49.76,49.7,49.7,16659.0,49.75,49.76,49.7,49.7,16659.0
2018-08-07 13:10:00,49.7,49.72,49.65,49.69,32520.0,49.7,49.72,49.65,49.69,32520.0
2018-08-07 13:20:00,49.69,49.74,49.68,49.72,15412.0,49.69,49.74,49.68,49.72,15412.0
2018-08-07 13:30:00,49.72,49.72,49.62,49.62,13460.0,49.72,49.72,49.62,49.62,13460.0
2018-08-07 13:40:00,49.62,49.65,49.59,49.62,19103.0,49.62,49.65,49.59,49.62,19103.0
2018-08-07 13:50:00,49.62,49.63,49.55,49.55,14763.0,49.62,49.63,49.55,49.55,14763.0
2018-08-07 14:00:00,49.55,49.66,49.54,49.63,20520.0,49.55,49.66,49.54,49.63,20520.0
2018-08-07 14:10:00,49.64,49.68,49.6,49.6,24215.0,49.64,49.68,49.6,49.6,24215.0
2018-08-07 14:20:00,49.6,49.63,49.6,49.62,11832.0,49.6,49.63,49.6,49.62,11832.0
2018-08-07 14:30:00,49.62,49.67,49.62,49.67,13233.0,49.62,49.67,49.62,49.67,13233.0
2018-08-07 14:40:00,49.66,49.66,49.62,49.66,20049.0,49.66,49.66,49.62,49.66,20049.0
2018-08-07 14:50:00,49.66,49.69,49.66,49.68,10750.0,49.66,49.69,49.66,49.68,10750.0
2018-08-07 15:00:00,49.68,49.68,49.62,49.62,22260.0,49.68,49.68,49.62,49.62,22260.0
2018-08-07 15:10:00,49.62,49.62,49.57,49.57,31617.0,49.62,49.62,49.57,49.57,31617.0
2018-08-07 15:20:00,49.57,49.6,49.56,49.59,31813.0,49.57,49.6,49.56,49.59,31813.0
2018-08-07 15:30:00,49.59,49.63,49.58,49.6,30302.0,49.59,49.63,49.58,49.6,30302.0
2018-08-07 15:40:00,49.61,49.61,49.56,49.59,44216.0,49.61,49.61,49.56,49.59,44216.0
2018-08-07 15:50:00,49.6,49.61,49.59,49.6,123800.0,49.6,49.61,49.59,49.6,123800.0
2018-08-08 09:30:00,49.76,49.91,49.62,49.67,34854.0,49.76,49.91,49.62,49.67,34854.0
2018-08-08 09:40:00,49.7,49.88,49.69,49.85,16684.0,49.7,49.88,49.69,49.85,16684.0
2018-08-08 09:50:00,49.83,49.85,49.69,49.85,12440.0,49.83,49.85,49.69,49.85,12440.0
2018-08-08 10:00:00,49.86,49.89,49.77,49.77,15429.0,49.86,49.89,49.77,49.77,15429.0
2018-08-08 10:10:00,49.78,49.78,49.54,49.54,23266.0,49.78,49.78,49.54,49.54,23266.0
2018-08-08 10:20:00,49.53,49.54,49.47,49.53,65353.0,49.53,49.54,49.47,49.53,65353.0
2018-08-08 10:30:00,49.5,49.51,49.38,49.4,43648.0,49.5,49.51,49.38,49.4,43648.0
2018-08-08 10:40:00,49.4,49.42,49.34,49.39,33036.0,49.4,49.42,49.34,49.39,33036.0
2018-08-08 10:50:00,49.4,49.45,49.38,49.44,18201.0,49.4,49.45,49.38,49.44,18201.0
2018-08-08 11:00:00,49.44,49.44,49.35,49.39,19912.0,49.44,49.44,49.35,49.39,19912.0
2018-08-08 11:10:00,49.4,49.4,49.31,49.31,22013.0,49.4,49.4,49.31,49.31,22013.0
2018-08-08 11:20:00,49.3,49.3,49.11,49.12,48343.0,49.3,49.3,49.11,49.12,48343.0
2018-08-08 11:30:00,49.12,49.21,49.03,49.05,32545.0,49.12,49.21,49.03,49.05,32545.0
2018-08-08 11:40:00,49.05,49.19,49.05,49.1,24334.0,49.05,49.19,49.05,49.1,24334.0
2018-08-08 11:50:00,49.1,49.12,49.04,49.05,17332.0,49.1,49.12,49.04,49.05,17332.0
2018-08-08 12:00:00,49.05,49.07,48.99,49.03,18005.0,49.05,49.07,48.99,49.03,18005.0
2018-08-08 12:10:00,49.05,49.13,49.04,49.12,19767.0,49.05,49.13,49.04,49.12,19767.0
2018-08-08 12:20:00,49.1,49.1,48.97,49.02,22741.0,49.1,49.1,48.97,49.02,22741.0
2018-08-08 12:30:00,49.01,49.01,48.94,48.95,29865.0,49.01,49.01,48.94,48.95,29865.0
2018-08-08 12:40:00,48.95,48.98,48.94,48.94,32549.0,48.95,48.98,48.94,48.94,32549.0
2018-08-08 12:50:00,48.94,48.95,48.88,48.95,22777.0,48.94,48.95,48.88,48.95,22777.0
2018-08-08 13:00:00,48.95,49.03,48.92,48.95,25348.0,48.95,49.03,48.92,48.95,25348.0
2018-08-08 13:10:00,48.96,49.01,48.94,48.98,9751.0,48.96,49.01,48.94,48.98,9751.0
2018-08-08 13:20:00,48.98,49.04,48.96,48.99,18108.0,48.98,49.04,48.96,48.99,18108.0
2018-08-08 13:30:00,48.98,48.99,48.95,48.96,12490.0,48.98,48.99,48.95,48.96,12490.0
2018-08-08 13:40:00,48.97,48.99,48.96,48.97,26644.0,48.97,48.99,48.96,48.97,26644.0
2018-08-08 13:50:00,48.97,49.06,48.94,49.06,47301.0,48.97,49.06,48.94,49.06,47301.0
2018-08-08 14:00:00,49.05,49.08,49.01,49.05,20097.0,49.05,49.08,49.01,49.05,20097.0
2018-08-08 14:10:00,49.04,49.11,49.02,49.11,35025.0,49.04,49.11,49.02,49.11,35025.0
2018-08-08 14:20:00,49.11,49.25,49.08,49.17,82845.0,49.11,49.25,49.08,49.17,82845.0
2018-08-08 14:30:00,49.16,49.17,49.1,49.15,36021.0,49.16,49.17,49.1,49.15,36021.0
2018-08-08 14:40:00,49.14,49.28,49.13,49.2,42663.0,49.14,49.28,49.13,49.2,42663.0
2018-08-08 14:50:00,49.21,49.22,49.12,49.15,37284.0,49.21,49.22,49.12,49.15,37284.0
2018-08-08 15:00:00,49.15,49.16,49.1,49.11,30391.0,49.15,49.16,49.1,49.11,30391.0
2018-08-08 15:10:00,49.11,49.14,49.08,49.09,28123.0,49.11,49.14,49.08,49.09,28123.0
2018-08-08 15:20:00,49.1,49.1,49.04,49.07,55509.0,49.1,49.1,49.04,49.07,55509.0
2018-08-08 15:30:00,49.07,49.09,49.03,49.05,76084.0,49.07,49.09,49.03,49.05,76084.0
2018-08-08 15:40:00,49.06,49.07,49.0,49.04,90493.0,49.06,49.07,49.0,49.04,90493.0
2018-08-08 15:50:00,49.04,49.05,48.91,48.93,240540.0,49.04,49.05,48.91,48.93,240540.0
2018-08-09 09:30:00,51.46,51.61,50.24,51.03,264750.0,51.46,51.61,50.24,51.03,264750.0
2018-08-09 09:40:00,50.99,51.33,50.55,50.61,219013.0,50.99,51.33,50.55,50.61,219013.0
2018-08-09 09:50:00,50.64,50.91,50.25,50.27,138494.0,50.64,50.91,50.25,50.27,138494.0
2018-08-09 10:00:00,50.36,50.43,49.87,50.16,129718.0,50.36,50.43,49.87,50.16,129718.0
2018-08-09 10:10:00,50.15,51.44,50.04,51.33,268590.0,50.15,51.44,50.04,51.33,268590.0
2018-08-09 10:20:00,51.32,51.33,50.67,50.89,151080.0,51.32,51.33,50.67,50.89,151080.0
2018-08-09 10:30:00,50.83,51.09,50.64,50.67,102819.0,50.83,51.09,50.64,50.67,102819.0
2018-08-09 10:40:00,50.64,50.64,50.17,50.37,77584.0,50.64,50.64,50.17,50.37,77584.0
2018-08-09 10:50:00,50.38,50.44,50.06,50.06,102849.0,50.38,50.44,50.06,50.06,102849.0
2018-08-09 11:00:00,50.05,50.74,50.05,50.52,161454.0,50.05,50.74,50.05,50.52,161454.0
2018-08-09 11:10:00,50.53,50.93,50.53,50.85,112437.0,50.53,50.93,50.53,50.85,112437.0
2018-08-09 11:20:00,50.85,50.9,50.59,50.65,91144.0,50.85,50.9,50.59,50.65,91144.0
2018-08-09 11:30:00,50.63,50.75,50.57,50.7,44851.0,50.63,50.75,50.57,50.7,44851.0
2018-08-09 11:40:00,50.68,50.8,50.59,50.8,51684.0,50.68,50.8,50.59,50.8,51684.0
2018-08-09 11:50:00,50.8,50.85,50.61,50.71,73422.0,50.8,50.85,50.61,50.71,73422.0
2018-08-09 12:00:00,50.72,50.87,50.68,50.87,62103.0,50.72,50.87,50.68,50.87,62103.0
2018-08-09 12:10:00,50.87,50.89,50.72,50.82,61770.0,50.87,50.89,50.72,50.82,61770.0
2018-08-09 12:20:00,50.82,50.86,50.69,50.85,52914.0,50.82,50.86,50.69,50.85,52914.0
2018-08-09 12:30:00,50.83,51.0,50.83,50.89,53878.0,50.83,51.0,50.83,50.89,53878.0
2018-08-09 12:40:00,50.88,50.91,50.8,50.86,45210.0,50.88,50.91,50.8,50.86,45210.0
2018-08-09 12:50:00,50.87,51.11,50.87,51.1,90893.0,50.87,51.11,50.87,51.1,90893.0
2018-08-09 13:00:00,51.09,51.23,51.07,51.07,98954.0,51.09,51.23,51.07,51.07,98954.0
2018-08-09 13:10:00,51.08,51.09,51.01,51.02,25999.0,51.08,51.09,51.01,51.02,25999.0
2018-08-09 13:20:00,51.01,51.02,50.77,50.77,42624.0,51.01,51.02,50.77,50.77,42624.0
2018-08-09 13:30:00,50.77,51.01,50.77,50.87,41026.0,50.77,51.01,50.77,50.87,41026.0
2018-08-09 13:40:00,50.86,50.92,50.78,50.78,24267.0,50.86,50.92,50.78,50.78,24267.0
2018-08-09 13:50:00,50.77,50.91,50.76,50.87,32690.0,50.77,50.91,50.76,50.87,32690.0
2018-08-09 14:00:00,50.86,50.87,50.78,50.79,25867.0,50.86,50.87,50.78,50.79,25867.0
2018-08-09 14:10:00,50.79,50.83,50.64,50.74,40018.0,50.79,50.83,50.64,50.74,40018.0
2018-08-09 14:20:00,50.72,50.73,50.6,50.61,44404.0,50.72,50.73,50.6,50.61,44404.0
2018-08-09 14:30:00,50.61,50.87,50.6,50.76,60919.0,50.61,50.87,50.6,50.76,60919.0
2018-08-09 14:40:00,50.74,50.84,50.72,50.78,57002.0,50.74,50.84,50.72,50.78,57002.0
2018-08-09 14:50:00,50.77,50.95,50.77,50.95,43316.0,50.77,50.95,50.77,50.95,43316.0
2018-08-09 15:00:00,50.95,51.0,50.87,50.95,38348.0,50.95,51.0,50.87,50.95,38348.0
2018-08-09 15:10:00,50.94,51.1,50.94,51.01,67507.0,50.94,51.1,50.94,51.01,67507.0
2018-08-09 15:20:00,50.99,51.03,50.9,51.02,51883.0,50.99,51.03,50.9,51.02,51883.0
2018-08-09 15:30:00,51.0,51.06,50.85,51.05,79448.0,51.0,51.06,50.85,51.05,79448.0
2018-08-09 15:40:00,51.05,51.15,50.93,50.96,264684.0,51.05,51.15,50.93,50.96,264684.0
2018-08-09 15:50:00,50.97,51.0,50.92,50.95,408473.0,50.97,51.0,50.92,50.95,408473.0
2018-08-10 09:30:00,51.36,51.36,50.62,50.73,74939.0,51.36,51.36,50.62,50.73,74939.0
2018-08-10 09:40:00,50.72,50.74,50.1,50.12,71142.0,50.72,50.74,50.1,50.12,71142.0
2018-08-10 09:50:00,50.12,50.21,49.88,50.12,75786.0,50.12,50.21,49.88,50.12,75786.0
2018-08-10 10:00:00,50.11,50.33,50.06,50.28,58563.0,50.11,50.33,50.06,50.28,58563.0
2018-08-10 10:10:00,50.27,50.54,50.25,50.5,49818.0,50.27,50.54,50.25,50.5,49818.0
2018-08-10 10:20:00,50.49,50.51,50.05,50.15,52365.0,50.49,50.51,50.05,50.15,52365.0
2018-08-10 10:30:00,50.16,50.29,50.07,50.24,34135.0,50.16,50.29,50.07,50.24,34135.0
2018-08-10 10:40:00,50.23,50.38,50.23,50.3,31890.0,50.23,50.38,50.23,50.3,31890.0
2018-08-10 10:50:00,50.3,50.56,50.29,50.55,30287.0,50.3,50.56,50.29,50.55,30287.0
2018-08-10 11:00:00,50.54,50.58,50.47,50.53,37170.0,50.54,50.58,50.47,50.53,37170.0
2018-08-10 11:10:00,50.52,50.73,50.52,50.71,34906.0,50.52,50.73,50.52,50.71,34906.0
2018-08-10 11:20:00,50.74,50.94,50.73,50.93,39799.0,50.74,50.94,50.73,50.93,39799.0
2018-08-10 11:30:00,50.91,51.0,50.9,50.96,29596.0,50.91,51.0,50.9,50.96,29596.0
2018-08-10 11:40:00,50.96,51.12,50.95,51.04,36346.0,50.96,51.12,50.95,51.04,36346.0
2018-08-10 11:50:00,51.05,51.1,50.94,50.96,46661.0,51.05,51.1,50.94,50.96,46661.0
2018-08-10 12:00:00,50.95,51.0,50.84,50.93,30099.0,50.95,51.0,50.84,50.93,30099.0
2018-08-10 12:10:00,50.93,50.93,50.85,50.89,16411.0,50.93,50.93,50.85,50.89,16411.0
2018-08-10 12:20:00,50.89,50.9,50.77,50.82,19295.0,50.89,50.9,50.77,50.82,19295.0
2018-08-10 12:30:00,50.8,50.84,50.75,50.76,10520.0,50.8,50.84,50.75,50.76,10520.0
2018-08-10 12:40:00,50.75,50.77,50.72,50.73,18278.0,50.75,50.77,50.72,50.73,18278.0
2018-08-10 12:50:00,50.72,50.74,50.69,50.72,19853.0,50.72,50.74,50.69,50.72,19853.0
2018-08-10 13:00:00,50.72,50.72,50.67,50.69,8338.0,50.72,50.72,50.67,50.69,8338.0
2018-08-10 13:10:00,50.69,50.77,50.69,50.72,15900.0,50.69,50.77,50.69,50.72,15900.0
2018-08-10 13:20:00,50.74,50.8,50.74,50.75,9117.0,50.74,50.8,50.74,50.75,9117.0
2018-08-10 13:30:00,50.75,50.78,50.71,50.74,15596.0,50.75,50.78,50.71,50.74,15596.0
2018-08-10 13:40:00,50.73,50.74,50.61,50.63,14158.0,50.73,50.74,50.61,50.63,14158.0
2018-08-10 13:50:00,50.64,50.67,50.63,50.65,20314.0,50.64,50.67,50.63,50.65,20314.0
2018-08-10 14:00:00,50.66,50.71,50.66,50.71,22359.0,50.66,50.71,50.66,50.71,22359.0
2018-08-10 14:10:00,50.7,50.78,50.69,50.76,20895.0,50.7,50.78,50.69,50.76,20895.0
2018-08-10 14:20:00,50.76,50.79,50.74,50.76,39178.0,50.76,50.79,50.74,50.76,39178.0
2018-08-10 14:30:00,50.75,50.83,50.74,50.77,34542.0,50.75,50.83,50.74,50.77,34542.0
2018-08-10 14:40:00,50.78,50.79,50.72,50.72,29151.0,50.78,50.79,50.72,50.72,29151.0
2018-08-10 14:50:00,50.72,50.74,50.59,50.6,31490.0,50.72,50.74,50.59,50.6,31490.0
2018-08-10 15:00:00,50.59,50.65,50.53,50.64,33856.0,50.59,50.65,50.53,50.64,33856.0
2018-08-10 15:10:00,50.63,50.72,50.61,50.71,27630.0,50.63,50.72,50.61,50.71,27630.0
2018-08-10 15:20:00,50.72,50.83,50.72,50.77,46399.0,50.72,50.83,50.72,50.77,46399.0
2018-08-10 15:30:00,50.78,50.8,50.63,50.7,54335.0,50.78,50.8,50.63,50.7,54335.0
2018-08-10 15:40:00,50.7,50.7,50.53,50.69,74285.0,50.7,50.7,50.53,50.69,74285.0
2018-08-10 15:50:00,50.67,50.68,50.59,50.61,162009.0,50.67,50.68,50.59,50.61,162009.0
2018-08-13 09:30:00,50.72,50.93,50.51,50.54,50950.0,50.72,50.93,50.51,50.54,50950.0
2018-08-13 09:40:00,50.51,50.74,50.43,50.68,22392.0,50.51,50.74,50.43,50.68,22392.0
2018-08-13 09:50:00,50.7,50.93,50.63,50.89,49532.0,50.7,50.93,50.63,50.89,49532.0
2018-08-13 10:00:00,50.91,50.95,50.78,50.84,23372.0,50.91,50.95,50.78,50.84,23372.0
2018-08-13 10:10:00,50.85,50.98,50.83,50.94,34850.0,50.85,50.98,50.83,50.94,34850.0
2018-08-13 10:20:00,50.97,51.11,50.95,51.03,60999.0,50.97,51.11,50.95,51.03,60999.0
2018-08-13 10:30:00,51.02,51.2,50.99,51.04,44782.0,51.02,51.2,50.99,51.04,44782.0
2018-08-13 10:40:00,51.05,51.12,51.0,51.05,55524.0,51.05,51.12,51.0,51.05,55524.0
2018-08-13 10:50:00,51.05,51.08,50.93,50.93,52373.0,51.05,51.08,50.93,50.93,52373.0
2018-08-13 11:00:00,50.94,51.01,50.76,50.79,31690.0,50.94,51.01,50.76,50.79,31690.0
2018-08-13 11:10:00,50.78,50.84,50.67,50.71,37419.0,50.78,50.84,50.67,50.71,37419.0
2018-08-13 11:20:00,50.71,50.87,50.71,50.83,34207.0,50.71,50.87,50.71,50.83,34207.0
2018-08-13 11:30:00,50.82,50.83,50.73,50.75,42751.0,50.82,50.83,50.73,50.75,42751.0
2018-08-13 11:40:00,50.75,51.02,50.75,51.0,74602.0,50.75,51.02,50.75,51.0,74602.0
2018-08-13 11:50:00,50.99,51.07,50.96,51.01,86686.0,50.99,51.07,50.96,51.01,86686.0
2018-08-13 12:00:00,51.0,51.09,51.0,51.06,52360.0,51.0,51.09,51.0,51.06,52360.0
2018-08-13 12:10:00,51.07,51.07,50.96,50.97,40085.0,51.07,51.07,50.96,50.97,40085.0
2018-08-13 12:20:00,50.96,51.06,50.96,51.02,29986.0,50.96,51.06,50.96,51.02,29986.0
2018-08-13 12:30:00,51.03,51.04,50.94,50.95,50190.0,51.03,51.04,50.94,50.95,50190.0
2018-08-13 12:40:00,50.94,50.99,50.9,50.91,33763.0,50.94,50.99,50.9,50.91,33763.0
2018-08-13 12:50:00,50.91,50.98,50.91,50.96,23377.0,50.91,50.98,50.91,50.96,23377.0
2018-08-13 13:00:00,50.97,50.97,50.91,50.94,32436.0,50.97,50.97,50.91,50.94,32436.0
2018-08-13 13:10:00,50.95,51.2,50.94,51.2,29518.0,50.95,51.2,50.94,51.2,29518.0
2018-08-13 13:20:00,51.18,51.26,51.16,51.26,42655.0,51.18,51.26,51.16,51.26,42655.0
2018-08-13 13:30:00,51.26,51.39,51.25,51.38,79032.0,51.26,51.39,51.25,51.38,79032.0
2018-08-13 13:40:00,51.38,51.44,51.29,51.41,55766.0,51.38,51.44,51.29,51.41,55766.0
2018-08-13 13:50:00,51.41,51.51,51.37,51.37,99203.0,51.41,51.51,51.37,51.37,99203.0
2018-08-13 14:00:00,51.37,51.45,51.15,51.19,45796.0,51.37,51.45,51.15,51.19,45796.0
2018-08-13 14:10:00,51.2,51.33,51.19,51.2,32496.0,51.2,51.33,51.19,51.2,32496.0
2018-08-13 14:20:00,51.22,51.43,51.19,51.41,101222.0,51.22,51.43,51.19,51.41,101222.0
2018-08-13 14:30:00,51.41,51.45,51.32,51.41,43826.0,51.41,51.45,51.32,51.41,43826.0
2018-08-13 14:40:00,51.4,51.42,51.34,51.37,46249.0,51.4,51.42,51.34,51.37,46249.0
2018-08-13 14:50:00,51.38,51.43,51.34,51.36,44596.0,51.38,51.43,51.34,51.36,44596.0
2018-08-13 15:00:00,51.35,51.4,51.24,51.25,60541.0,51.35,51.4,51.24,51.25,60541.0
2018-08-13 15:10:00,51.25,51.39,51.23,51.31,55919.0,51.25,51.39,51.23,51.31,55919.0
2018-08-13 15:20:00,51.32,51.32,51.24,51.26,59677.0,51.32,51.32,51.24,51.26,59677.0
2018-08-13 15:30:00,51.24,51.29,51.16,51.26,65454.0,51.24,51.29,51.16,51.26,65454.0
2018-08-13 15:40:00,51.25,51.29,51.11,51.19,105553.0,51.25,51.29,51.11,51.19,105553.0
2018-08-13 15:50:00,51.18,51.23,51.14,51.15,166769.0,51.18,51.23,51.14,51.15,166769.0
2018-08-14 09:30:00,51.12,51.31,50.96,50.96,40509.0,51.12,51.31,50.96,50.96,40509.0
2018-08-14 09:40:00,50.96,51.02,50.93,50.95,23966.0,50.96,51.02,50.93,50.95,23966.0
2018-08-14 09:50:00,50.95,51.17,50.82,51.13,74821.0,50.95,51.17,50.82,51.13,74821.0
2018-08-14 10:00:00,51.1,51.18,51.02,51.17,34339.0,51.1,51.18,51.02,51.17,34339.0
2018-08-14 10:10:00,51.16,51.51,51.14,51.47,137962.0,51.16,51.51,51.14,51.47,137962.0
2018-08-14 10:20:00,51.51,51.87,51.51,51.7,145036.0,51.51,51.87,51.51,51.7,145036.0
2018-08-14 10:30:00,51.71,51.71,51.4,51.45,27985.0,51.71,51.71,51.4,51.45,27985.0
2018-08-14 10:40:00,51.43,51.5,51.42,51.46,15420.0,51.43,51.5,51.42,51.46,15420.0
2018-08-14 10:50:00,51.47,51.57,51.43,51.54,26144.0,51.47,51.57,51.43,51.54,26144.0
2018-08-14 11:00:00,51.54,51.68,51.49,51.67,42022.0,51.54,51.68,51.49,51.67,42022.0
2018-08-14 11:10:00,51.68,51.97,51.68,51.71,105106.0,51.68,51.97,51.68,51.71,105106.0
2018-08-14 11:20:00,51.71,52.02,51.7,51.84,58723.0,51.71,52.02,51.7,51.84,58723.0
2018-08-14 11:30:00,51.83,51.87,51.69,51.86,28099.0,51.83,51.87,51.69,51.86,28099.0
2018-08-14 11:40:00,51.86,51.86,51.75,51.78,28190.0,51.86,51.86,51.75,51.78,28190.0
2018-08-14 11:50:00,51.8,51.81,51.72,51.8,31888.0,51.8,51.81,51.72,51.8,31888.0
2018-08-14 12:00:00,51.78,51.9,51.78,51.86,44923.0,51.78,51.9,51.78,51.86,44923.0
2018-08-14 12:10:00,51.86,51.88,51.83,51.85,13388.0,51.86,51.88,51.83,51.85,13388.0
2018-08-14 12:20:00,51.85,51.88,51.78,51.85,60171.0,51.85,51.88,51.78,51.85,60171.0
2018-08-14 12:30:00,51.85,51.85,51.79,51.82,23611.0,51.85,51.85,51.79,51.82,23611.0
2018-08-14 12:40:00,51.83,51.87,51.83,51.85,23442.0,51.83,51.87,51.83,51.85,23442.0
2018-08-14 12:50:00,51.85,51.92,51.85,51.86,31863.0,51.85,51.92,51.85,51.86,31863.0
2018-08-14 13:00:00,51.86,51.92,51.82,51.85,32816.0,51.86,51.92,51.82,51.85,32816.0
2018-08-14 13:10:00,51.85,51.91,51.84,51.91,23443.0,51.85,51.91,51.84,51.91,23443.0
2018-08-14 13:20:00,51.91,51.96,51.87,51.89,58617.0,51.91,51.96,51.87,51.89,58617.0
2018-08-14 13:30:00,51.89,51.93,51.79,51.81,18105.0,51.89,51.93,51.79,51.81,18105.0
2018-08-14 13:40:00,51.81,51.9,51.79,51.9,21998.0,51.81,51.9,51.79,51.9,21998.0
2018-08-14 13:50:00,51.9,52.06,51.89,52.05,68507.0,51.9,52.06,51.89,52.05,68507.0
2018-08-14 14:00:00,52.05,52.13,51.99,52.02,92869.0,52.05,52.13,51.99,52.02,92869.0
2018-08-14 14:10:00,52.03,52.07,51.99,52.02,21178.0,52.03,52.07,51.99,52.02,21178.0
2018-08-14 14:20:00,52.01,52.1,51.99,52.08,78387.0,52.01,52.1,51.99,52.08,78387.0
2018-08-14 14:30:00,52.08,52.1,52.0,52.0,26381.0,52.08,52.1,52.0,52.0,26381.0
2018-08-14 14:40:00,52.0,52.01,51.98,51.98,79366.0,52.0,52.01,51.98,51.98,79366.0
2018-08-14 14:50:00,51.98,52.08,51.97,52.08,34689.0,51.98,52.08,51.97,52.08,34689.0
2018-08-14 15:00:00,52.08,52.19,52.04,52.08,87071.0,52.08,52.19,52.04,52.08,87071.0
2018-08-14 15:10:00,52.09,52.12,52.05,52.09,24246.0,52.09,52.12,52.05,52.09,24246.0
2018-08-14 15:20:00,52.1,52.11,52.03,52.03,27805.0,52.1,52.11,52.03,52.03,27805.0
2018-08-14 15:30:00,52.03,52.07,51.97,52.03,47846.0,52.03,52.07,51.97,52.03,47846.0
2018-08-14 15:40:00,52.03,52.04,51.98,52.0,76307.0,52.03,52.04,51.98,52.0,76307.0
2018-08-14 15:50:00,52.0,52.07,51.99,52.03,156423.0,52.0,52.07,51.99,52.03,156423.0
2018-08-15 09:30:00,51.47,51.7,51.27,51.61,24601.0,51.47,51.7,51.27,51.61,24601.0
2018-08-15 09:40:00,51.61,51.69,51.33,51.39,54952.0,51.61,51.69,51.33,51.39,54952.0
2018-08-15 09:50:00,51.38,51.64,51.31,51.63,36402.0,51.38,51.64,51.31,51.63,36402.0
2018-08-15 10:00:00,51.62,51.63,51.44,51.44,107714.0,51.62,51.63,51.44,51.44,107714.0
2018-08-15 10:10:00,51.44,51.51,51.36,51.47,59100.0,51.44,51.51,51.36,51.47,59100.0
2018-08-15 10:20:00,51.46,51.66,51.46,51.62,58776.0,51.46,51.66,51.46,51.62,58776.0
2018-08-15 10:30:00,51.59,51.77,51.56,51.73,53905.0,51.59,51.77,51.56,51.73,53905.0
2018-08-15 10:40:00,51.73,51.76,51.36,51.36,101907.0,51.73,51.76,51.36,51.36,101907.0
2018-08-15 10:50:00,51.36,51.39,51.21,51.31,42695.0,51.36,51.39,51.21,51.31,42695.0
2018-08-15 11:00:00,51.3,51.4,51.28,51.4,24067.0,51.3,51.4,51.28,51.4,24067.0
2018-08-15 11:10:00,51.41,51.54,51.4,51.49,58332.0,51.41,51.54,51.4,51.49,58332.0
2018-08-15 11:20:00,51.5,51.63,51.48,51.57,36162.0,51.5,51.63,51.48,51.57,36162.0
2018-08-15 11:30:00,51.58,51.73,51.54,51.69,34558.0,51.58,51.73,51.54,51.69,34558.0
2018-08-15 11:40:00,51.67,51.77,51.67,51.77,21145.0,51.67,51.77,51.67,51.77,21145.0
2018-08-15 11:50:00,51.79,51.81,51.68,51.69,18564.0,51.79,51.81,51.68,51.69,18564.0
2018-08-15 12:00:00,51.7,51.76,51.63,51.68,15468.0,51.7,51.76,51.63,51.68,15468.0
2018-08-15 12:10:00,51.66,51.75,51.63,51.74,16493.0,51.66,51.75,51.63,51.74,16493.0
2018-08-15 12:20:00,51.73,51.74,51.64,51.66,26623.0,51.73,51.74,51.64,51.66,26623.0
2018-08-15 12:30:00,51.67,51.8,51.66,51.79,20872.0,51.67,51.8,51.66,51.79,20872.0
2018-08-15 12:40:00,51.78,51.82,51.74,51.78,20246.0,51.78,51.82,51.74,51.78,20246.0
2018-08-15 12:50:00,51.78,51.78,51.73,51.77,20087.0,51.78,51.78,51.73,51.77,20087.0
2018-08-15 13:00:00,51.77,51.81,51.71,51.75,29738.0,51.77,51.81,51.71,51.75,29738.0
2018-08-15 13:10:00,51.73,51.76,51.7,51.73,16059.0,51.73,51.76,51.7,51.73,16059.0
2018-08-15 13:20:00,51.72,51.72,51.63,51.68,19808.0,51.72,51.72,51.63,51.68,19808.0
2018-08-15 13:30:00,51.69,51.71,51.66,51.7,22021.0,51.69,51.71,51.66,51.7,22021.0
2018-08-15 13:40:00,51.7,51.78,51.7,51.74,21776.0,51.7,51.78,51.7,51.74,21776.0
2018-08-15 13:50:00,51.73,51.79,51.72,51.76,15159.0,51.73,51.79,51.72,51.76,15159.0
2018-08-15 14:00:00,51.76,51.77,51.72,51.74,26958.0,51.76,51.77,51.72,51.74,26958.0
2018-08-15 14:10:00,51.75,51.8,51.72,51.8,28028.0,51.75,51.8,51.72,51.8,28028.0
2018-08-15 14:20:00,51.8,51.85,51.75,51.76,30583.0,51.8,51.85,51.75,51.76,30583.0
2018-08-15 14:30:00,51.77,51.99,51.76,51.91,73512.0,51.77,51.99,51.76,51.91,73512.0
2018-08-15 14:40:00,51.91,51.96,51.83,51.86,39101.0,51.91,51.96,51.83,51.86,39101.0
2018-08-15 14:50:00,51.86,51.94,51.83,51.89,26647.0,51.86,51.94,51.83,51.89,26647.0
2018-08-15 15:00:00,51.91,51.98,51.91,51.93,41180.0,51.91,51.98,51.91,51.93,41180.0
2018-08-15 15:10:00,51.93,51.93,51.86,51.9,36842.0,51.93,51.93,51.86,51.9,36842.0
2018-08-15 15:20:00,51.9,51.94,51.85,51.91,39382.0,51.9,51.94,51.85,51.91,39382.0
2018-08-15 15:30:00,51.92,52.03,51.92,51.93,51667.0,51.92,52.03,51.92,51.93,51667.0
2018-08-15 15:40:00,51.92,52.02,51.92,51.99,56376.0,51.92,52.02,51.92,51.99,56376.0
2018-08-15 15:50:00,51.98,51.99,51.95,51.97,128785.0,51.98,51.99,51.95,51.97,128785.0
2018-08-16 09:30:00,52.2,52.6,52.2,52.36,36049.0,52.2,52.6,52.2,52.36,36049.0
2018-08-16 09:40:00,52.39,52.39,52.05,52.05,30010.0,52.39,52.39,52.05,52.05,30010.0
2018-08-16 09:50:00,52.04,52.27,52.04,52.18,24726.0,52.04,52.27,52.04,52.18,24726.0
2018-08-16 10:00:00,52.19,52.22,52.15,52.2,15356.0,52.19,52.22,52.15,52.2,15356.0
2018-08-16 10:10:00,52.22,52.3,52.2,52.28,16026.0,52.22,52.3,52.2,52.28,16026.0
2018-08-16 10:20:00,52.27,52.41,52.25,52.39,20902.0,52.27,52.41,52.25,52.39,20902.0
2018-08-16 10:30:00,52.39,52.42,52.35,52.39,19383.0,52.39,52.42,52.35,52.39,19383.0
2018-08-16 10:40:00,52.37,52.38,52.29,52.29,19968.0,52.37,52.38,52.29,52.29,19968.0
2018-08-16 10:50:00,52.28,52.3,52.16,52.25,30639.0,52.28,52.3,52.16,52.25,30639.0
2018-08-16 11:00:00,52.24,52.26,52.1,52.11,27236.0,52.24,52.26,52.1,52.11,27236.0
2018-08-16 11:10:00,52.12,52.18,52.11,52.15,13475.0,52.12,52.18,52.11,52.15,13475.0
2018-08-16 11:20:00,52.16,52.26,52.15,52.18,54883.0,52.16,52.26,52.15,52.18,54883.0
2018-08-16 11:30:00,52.18,52.2,52.03,52.2,44371.0,52.18,52.2,52.03,52.2,44371.0
2018-08-16 11:40:00,52.19,52.26,52.17,52.23,10870.0,52.19,52.26,52.17,52.23,10870.0
2018-08-16 11:50:00,52.24,52.35,52.22,52.32,16795.0,52.24,52.35,52.22,52.32,16795.0
2018-08-16 12:00:00,52.32,52.35,52.31,52.33,10243.0,52.32,52.35,52.31,52.33,10243.0
2018-08-16 12:10:00,52.34,52.36,52.32,52.36,19000.0,52.34,52.36,52.32,52.36,19000.0
2018-08-16 12:20:00,52.35,52.36,52.28,52.29,12297.0,52.35,52.36,52.28,52.29,12297.0
2018-08-16 12:30:00,52.29,52.3,52.22,52.23,18332.0,52.29,52.3,52.22,52.23,18332.0
2018-08-16 12:40:00,52.23,52.25,52.19,52.23,9824.0,52.23,52.25,52.19,52.23,9824.0
2018-08-16 12:50:00,52.22,52.25,52.19,52.2,7596.0,52.22,52.25,52.19,52.2,7596.0
2018-08-16 13:00:00,52.2,52.2,52.07,52.08,17769.0,52.2,52.2,52.07,52.08,17769.0
2018-08-16 13:10:00,52.08,52.09,52.03,52.07,19200.0,52.08,52.09,52.03,52.07,19200.0
2018-08-16 13:20:00,52.06,52.08,52.06,52.06,8329.0,52.06,52.08,52.06,52.06,8329.0
2018-08-16 13:30:00,52.06,52.07,52.01,52.03,12743.0,52.06,52.07,52.01,52.03,12743.0
2018-08-16 13:40:00,52.02,52.03,51.93,51.93,16562.0,52.02,52.03,51.93,51.93,16562.0
2018-08-16 13:50:00,51.92,51.95,51.92,51.94,5580.0,51.92,51.95,51.92,51.94,5580.0
2018-08-16 14:00:00,51.95,51.95,51.91,51.91,15752.0,51.95,51.95,51.91,51.91,15752.0
2018-08-16 14:10:00,51.92,51.99,51.91,51.95,20054.0,51.92,51.99,51.91,51.95,20054.0
2018-08-16 14:20:00,51.97,51.98,51.92,51.92,10170.0,51.97,51.98,51.92,51.92,10170.0
2018-08-16 14:30:00,51.91,51.94,51.85,51.94,16669.0,51.91,51.94,51.85,51.94,16669.0
2018-08-16 14:40:00,51.95,51.97,51.93,51.97,7033.0,51.95,51.97,51.93,51.97,7033.0
2018-08-16 14:50:00,51.97,51.99,51.95,51.96,11799.0,51.97,51.99,51.95,51.96,11799.0
2018-08-16 15:00:00,51.96,51.97,51.92,51.92,14524.0,51.96,51.97,51.92,51.92,14524.0
2018-08-16 15:10:00,51.91,51.95,51.9,51.91,19490.0,51.91,51.95,51.9,51.91,19490.0
2018-08-16 15:20:00,51.91,51.92,51.87,51.9,15769.0,51.91,51.92,51.87,51.9,15769.0
2018-08-16 15:30:00,51.89,51.92,51.84,51.85,26121.0,51.89,51.92,51.84,51.85,26121.0
2018-08-16 15:40:00,51.86,51.89,51.85,51.88,49500.0,51.86,51.89,51.85,51.88,49500.0
2018-08-16 15:50:00,51.87,51.9,51.83,51.89,105980.0,51.87,51.9,51.83,51.89,105980.0
2018-08-17 09:30:00,51.94,51.97,51.57,51.93,42689.0,51.94,51.97,51.57,51.93,42689.0
2018-08-17 09:40:00,51.96,52.07,51.91,51.94,22166.0,51.96,52.07,51.91,51.94,22166.0
2018-08-17 09:50:00,51.94,52.08,51.9,52.06,19595.0,51.94,52.08,51.9,52.06,19595.0
2018-08-17 10:00:00,52.02,52.13,51.97,52.02,11235.0,52.02,52.13,51.97,52.02,11235.0
2018-08-17 10:10:00,52.03,52.03,51.95,52.01,13374.0,52.03,52.03,51.95,52.01,13374.0
2018-08-17 10:20:00,52.02,52.1,51.98,52.03,54593.0,52.02,52.1,51.98,52.03,54593.0
2018-08-17 10:30:00,52.03,52.14,52.02,52.14,15304.0,52.03,52.14,52.02,52.14,15304.0
2018-08-17 10:40:00,52.13,52.13,51.96,52.0,18869.0,52.13,52.13,51.96,52.0,18869.0
2018-08-17 10:50:00,52.01,52.12,52.01,52.08,10404.0,52.01,52.12,52.01,52.08,10404.0
2018-08-17 11:00:00,52.1,52.14,52.04,52.14,7126.0,52.1,52.14,52.04,52.14,7126.0
2018-08-17 11:10:00,52.13,52.2,52.1,52.19,13025.0,52.13,52.2,52.1,52.19,13025.0
2018-08-17 11:20:00,52.19,52.22,52.14,52.21,11266.0,52.19,52.22,52.14,52.21,11266.0
2018-08-17 11:30:00,52.21,52.21,52.17,52.17,6800.0,52.21,52.21,52.17,52.17,6800.0
2018-08-17 11:40:00,52.17,52.42,52.17,52.38,29514.0,52.17,52.42,52.17,52.38,29514.0
2018-08-17 11:50:00,52.39,52.41,52.33,52.39,13792.0,52.39,52.41,52.33,52.39,13792.0
2018-08-17 12:00:00,52.38,52.48,52.37,52.48,21207.0,52.38,52.48,52.37,52.48,21207.0
2018-08-17 12:10:00,52.48,52.51,52.41,52.46,13849.0,52.48,52.51,52.41,52.46,13849.0
2018-08-17 12:20:00,52.47,52.52,52.45,52.48,13901.0,52.47,52.52,52.45,52.48,13901.0
2018-08-17 12:30:00,52.48,52.51,52.47,52.49,29149.0,52.48,52.51,52.47,52.49,29149.0
2018-08-17 12:40:00,52.48,52.52,52.44,52.44,18114.0,52.48,52.52,52.44,52.44,18114.0
2018-08-17 12:50:00,52.46,52.48,52.43,52.45,11117.0,52.46,52.48,52.43,52.45,11117.0
2018-08-17 13:00:00,52.45,52.5,52.45,52.5,13785.0,52.45,52.5,52.45,52.5,13785.0
2018-08-17 13:10:00,52.5,52.52,52.46,52.46,38781.0,52.5,52.52,52.46,52.46,38781.0
2018-08-17 13:20:00,52.46,52.47,52.39,52.4,24546.0,52.46,52.47,52.39,52.4,24546.0
2018-08-17 13:30:00,52.41,52.42,52.38,52.42,9038.0,52.41,52.42,52.38,52.42,9038.0
2018-08-17 13:40:00,52.43,52.46,52.39,52.44,28764.0,52.43,52.46,52.39,52.44,28764.0
2018-08-17 13:50:00,52.46,52.48,52.45,52.47,5273.0,52.46,52.48,52.45,52.47,5273.0
2018-08-17 14:00:00,52.47,52.6,52.47,52.58,30292.0,52.47,52.6,52.47,52.58,30292.0
2018-08-17 14:10:00,52.59,52.59,52.5,52.53,16553.0,52.59,52.59,52.5,52.53,16553.0
2018-08-17 14:20:00,52.54,52.58,52.5,52.53,25289.0,52.54,52.58,52.5,52.53,25289.0
2018-08-17 14:30:00,52.54,52.55,52.5,52.53,18180.0,52.54,52.55,52.5,52.53,18180.0
2018-08-17 14:40:00,52.54,52.56,52.51,52.51,13897.0,52.54,52.56,52.51,52.51,13897.0
2018-08-17 14:50:00,52.51,52.58,52.51,52.54,16275.0,52.51,52.58,52.51,52.54,16275.0
2018-08-17 15:00:00,52.54,52.57,52.48,52.48,23110.0,52.54,52.57,52.48,52.48,23110.0
2018-08-17 15:10:00,52.48,52.52,52.46,52.48,19967.0,52.48,52.52,52.46,52.48,19967.0
2018-08-17 15:20:00,52.49,52.51,52.45,52.51,20866.0,52.49,52.51,52.45,52.51,20866.0
2018-08-17 15:30:00,52.5,52.51,52.48,52.48,38688.0,52.5,52.51,52.48,52.48,38688.0
2018-08-17 15:40:00,52.48,52.51,52.45,52.51,63195.0,52.48,52.51,52.45,52.51,63195.0
2018-08-17 15:50:00,52.5,52.53,52.47,52.48,341948.0,52.5,52.53,52.47,52.48,341948.0
2018-08-20 09:30:00,52.37,52.73,52.37,52.6,29581.0,52.37,52.73,52.37,52.6,29581.0
2018-08-20 09:40:00,52.59,52.64,52.46,52.64,28285.0,52.59,52.64,52.46,52.64,28285.0
2018-08-20 09:50:00,52.6,52.74,52.57,52.63,47961.0,52.6,52.74,52.57,52.63,47961.0
2018-08-20 10:00:00,52.64,52.76,52.63,52.73,29699.0,52.64,52.76,52.63,52.73,29699.0
2018-08-20 10:10:00,52.73,52.74,52.59,52.65,36309.0,52.73,52.74,52.59,52.65,36309.0
2018-08-20 10:20:00,52.64,52.77,52.63,52.75,14577.0,52.64,52.77,52.63,52.75,14577.0
2018-08-20 10:30:00,52.73,52.85,52.69,52.74,32662.0,52.73,52.85,52.69,52.74,32662.0
2018-08-20 10:40:00,52.74,52.76,52.68,52.74,16298.0,52.74,52.76,52.68,52.74,16298.0
2018-08-20 10:50:00,52.73,52.78,52.69,52.76,23400.0,52.73,52.78,52.69,52.76,23400.0
2018-08-20 11:00:00,52.77,52.8,52.76,52.79,14406.0,52.77,52.8,52.76,52.79,14406.0
2018-08-20 11:10:00,52.78,52.89,52.78,52.87,20310.0,52.78,52.89,52.78,52.87,20310.0
2018-08-20 11:20:00,52.87,53.03,52.86,53.0,34687.0,52.87,53.03,52.86,53.0,34687.0
2018-08-20 11:30:00,53.0,53.0,52.92,52.93,16184.0,53.0,53.0,52.92,52.93,16184.0
2018-08-20 11:40:00,52.94,53.03,52.93,52.97,25818.0,52.94,53.03,52.93,52.97,25818.0
2018-08-20 11:50:00,52.98,53.01,52.95,52.98,24002.0,52.98,53.01,52.95,52.98,24002.0
2018-08-20 12:00:00,52.98,53.08,52.97,53.03,18941.0,52.98,53.08,52.97,53.03,18941.0
2018-08-20 12:10:00,53.04,53.05,53.0,53.03,28681.0,53.04,53.05,53.0,53.03,28681.0
2018-08-20 12:20:00,53.03,53.03,52.97,52.99,23271.0,53.03,53.03,52.97,52.99,23271.0
2018-08-20 12:30:00,52.99,53.0,52.95,53.0,14931.0,52.99,53.0,52.95,53.0,14931.0
2018-08-20 12:40:00,53.0,53.05,52.98,53.05,14399.0,53.0,53.05,52.98,53.05,14399.0
2018-08-20 12:50:00,53.05,53.07,52.98,53.04,81189.0,53.05,53.07,52.98,53.04,81189.0
2018-08-20 13:00:00,53.05,53.08,52.99,53.0,16926.0,53.05,53.08,52.99,53.0,16926.0
2018-08-20 13:10:00,53.01,53.05,52.99,53.05,12164.0,53.01,53.05,52.99,53.05,12164.0
2018-08-20 13:20:00,53.05,53.07,53.01,53.07,7201.0,53.05,53.07,53.01,53.07,7201.0
2018-08-20 13:30:00,53.06,53.23,53.06,53.23,24797.0,53.06,53.23,53.06,53.23,24797.0
2018-08-20 13:40:00,53.23,53.28,53.21,53.27,30564.0,53.23,53.28,53.21,53.27,30564.0
2018-08-20 13:50:00,53.27,53.34,53.22,53.24,28494.0,53.27,53.34,53.22,53.24,28494.0
2018-08-20 14:00:00,53.24,53.24,53.08,53.13,20619.0,53.24,53.24,53.08,53.13,20619.0
2018-08-20 14:10:00,53.13,53.23,53.1,53.22,17496.0,53.13,53.23,53.1,53.22,17496.0
2018-08-20 14:20:00,53.23,53.27,53.21,53.22,10409.0,53.23,53.27,53.21,53.22,10409.0
2018-08-20 14:30:00,53.22,53.23,53.18,53.22,10711.0,53.22,53.23,53.18,53.22,10711.0
2018-08-20 14:40:00,53.22,53.23,53.19,53.2,10708.0,53.22,53.23,53.19,53.2,10708.0
2018-08-20 14:50:00,53.21,53.28,53.21,53.22,22487.0,53.21,53.28,53.21,53.22,22487.0
2018-08-20 15:00:00,53.22,53.23,53.15,53.15,22170.0,53.22,53.23,53.15,53.15,22170.0
2018-08-20 15:10:00,53.15,53.17,53.11,53.11,23175.0,53.15,53.17,53.11,53.11,23175.0
2018-08-20 15:20:00,53.12,53.12,53.08,53.1,19946.0,53.12,53.12,53.08,53.1,19946.0
2018-08-20 15:30:00,53.09,53.14,53.04,53.06,44668.0,53.09,53.14,53.04,53.06,44668.0
2018-08-20 15:40:00,53.07,53.16,53.06,53.13,57242.0,53.07,53.16,53.06,53.13,57242.0
2018-08-20 15:50:00,53.12,53.13,53.08,53.09,101736.0,53.12,53.13,53.08,53.09,101736.0
2018-08-21 09:30:00,53.02,53.35,53.02,53.22,20818.0,53.02,53.35,53.02,53.22,20818.0
2018-08-21 09:40:00,53.19,53.2,53.06,53.13,5195.0,53.19,53.2,53.06,53.13,5195.0
2018-08-21 09:50:00,53.13,53.42,53.12,53.42,16980.0,53.13,53.42,53.12,53.42,16980.0
2018-08-21 10:00:00,53.44,53.48,53.3,53.34,21557.0,53.44,53.48,53.3,53.34,21557.0
2018-08-21 10:10:00,53.33,53.38,53.3,53.33,13095.0,53.33,53.38,53.3,53.33,13095.0
2018-08-21 10:20:00,53.34,53.37,53.31,53.34,48050.0,53.34,53.37,53.31,53.34,48050.0
2018-08-21 10:30:00,53.37,53.59,53.35,53.57,41382.0,53.37,53.59,53.35,53.57,41382.0
2018-08-21 10:40:00,53.58,53.78,53.58,53.64,102093.0,53.58,53.78,53.58,53.64,102093.0
2018-08-21 10:50:00,53.65,53.7,53.57,53.67,37705.0,53.65,53.7,53.57,53.67,37705.0
2018-08-21 11:00:00,53.68,53.71,53.59,53.6,21373.0,53.68,53.71,53.59,53.6,21373.0
2018-08-21 11:10:00,53.59,53.67,53.42,53.45,52067.0,53.59,53.67,53.42,53.45,52067.0
2018-08-21 11:20:00,53.47,53.6,53.47,53.55,19020.0,53.47,53.6,53.47,53.55,19020.0
2018-08-21 11:30:00,53.55,53.56,53.48,53.49,17729.0,53.55,53.56,53.48,53.49,17729.0
2018-08-21 11:40:00,53.5,53.51,53.47,53.49,15970.0,53.5,53.51,53.47,53.49,15970.0
2018-08-21 11:50:00,53.48,53.5,53.45,53.5,13991.0,53.48,53.5,53.45,53.5,13991.0
2018-08-21 12:00:00,53.49,53.51,53.45,53.5,33842.0,53.49,53.51,53.45,53.5,33842.0
2018-08-21 12:10:00,53.5,53.54,53.48,53.5,7900.0,53.5,53.54,53.48,53.5,7900.0
2018-08-21 12:20:00,53.5,53.51,53.48,53.51,39620.0,53.5,53.51,53.48,53.51,39620.0
2018-08-21 12:30:00,53.51,53.67,53.51,53.67,31294.0,53.51,53.67,53.51,53.67,31294.0
2018-08-21 12:40:00,53.68,53.73,53.65,53.72,11292.0,53.68,53.73,53.65,53.72,11292.0
2018-08-21 12:50:00,53.71,53.72,53.63,53.63,9105.0,53.71,53.72,53.63,53.63,9105.0
2018-08-21 13:00:00,53.62,53.63,53.57,53.59,15100.0,53.62,53.63,53.57,53.59,15100.0
2018-08-21 13:10:00,53.57,53.59,53.54,53.56,13915.0,53.57,53.59,53.54,53.56,13915.0
2018-08-21 13:20:00,53.55,53.61,53.55,53.6,8813.0,53.55,53.61,53.55,53.6,8813.0
2018-08-21 13:30:00,53.61,53.71,53.61,53.7,9142.0,53.61,53.71,53.61,53.7,9142.0
2018-08-21 13:40:00,53.7,53.7,53.62,53.63,12099.0,53.7,53.7,53.62,53.63,12099.0
2018-08-21 13:50:00,53.6,53.7,53.59,53.67,9082.0,53.6,53.7,53.59,53.67,9082.0
2018-08-21 14:00:00,53.66,53.68,53.61,53.66,9985.0,53.66,53.68,53.61,53.66,9985.0
2018-08-21 14:10:00,53.66,53.7,53.63,53.66,11556.0,53.66,53.7,53.63,53.66,11556.0
2018-08-21 14:20:00,53.66,53.69,53.65,53.67,11744.0,53.66,53.69,53.65,53.67,11744.0
2018-08-21 14:30:00,53.67,53.67,53.62,53.63,13273.0,53.67,53.67,53.62,53.63,13273.0
2018-08-21 14:40:00,53.63,53.69,53.62,53.66,17407.0,53.63,53.69,53.62,53.66,17407.0
2018-08-21 14:50:00,53.65,53.65,53.52,53.57,26804.0,53.65,53.65,53.52,53.57,26804.0
2018-08-21 15:00:00,53.58,53.58,53.48,53.49,38520.0,53.58,53.58,53.48,53.49,38520.0
2018-08-21 15:10:00,53.49,53.53,53.48,53.49,29030.0,53.49,53.53,53.48,53.49,29030.0
2018-08-21 15:20:00,53.47,53.53,53.41,53.48,22217.0,53.47,53.53,53.41,53.48,22217.0
2018-08-21 15:30:00,53.47,53.47,53.42,53.46,35813.0,53.47,53.47,53.42,53.46,35813.0
2018-08-21 15:40:00,53.45,53.45,53.36,53.4,60247.0,53.45,53.45,53.36,53.4,60247.0
2018-08-21 15:50:00,53.4,53.41,53.33,53.34,184637.0,53.4,53.41,53.33,53.34,184637.0
2018-08-22 09:30:00,53.24,53.24,52.89,52.96,12009.0,53.24,53.24,52.89,52.96,12009.0
2018-08-22 09:40:00,52.98,52.98,52.75,52.78,9272.0,52.98,52.98,52.75,52.78,9272.0
2018-08-22 09:50:00,52.76,52.87,52.74,52.84,15166.0,52.76,52.87,52.74,52.84,15166.0
2018-08-22 10:00:00,52.84,52.97,52.81,52.97,14942.0,52.84,52.97,52.81,52.97,14942.0
2018-08-22 10:10:00,52.98,53.0,52.87,52.95,23846.0,52.98,53.0,52.87,52.95,23846.0
2018-08-22 10:20:00,52.95,53.02,52.79,52.79,13484.0,52.95,53.02,52.79,52.79,13484.0
2018-08-22 10:30:00,52.79,52.93,52.79,52.9,12601.0,52.79,52.93,52.79,52.9,12601.0
2018-08-22 10:40:00,52.89,53.01,52.88,52.99,15782.0,52.89,53.01,52.88,52.99,15782.0
2018-08-22 10:50:00,52.99,53.02,52.86,52.99,37639.0,52.99,53.02,52.86,52.99,37639.0
2018-08-22 11:00:00,52.99,52.99,52.83,52.85,17166.0,52.99,52.99,52.83,52.85,17166.0
2018-08-22 11:10:00,52.87,52.94,52.83,52.83,19121.0,52.87,52.94,52.83,52.83,19121.0
2018-08-22 11:20:00,52.83,52.88,52.81,52.86,24897.0,52.83,52.88,52.81,52.86,24897.0
2018-08-22 11:30:00,52.86,53.01,52.86,52.96,35644.0,52.86,53.01,52.86,52.96,35644.0
2018-08-22 11:40:00,52.96,53.06,52.95,53.04,19592.0,52.96,53.06,52.95,53.04,19592.0
2018-08-22 11:50:00,53.04,53.11,53.03,53.07,7991.0,53.04,53.11,53.03,53.07,7991.0
2018-08-22 12:00:00,53.08,53.13,53.02,53.13,8294.0,53.08,53.13,53.02,53.13,8294.0
2018-08-22 12:10:00,53.12,53.12,53.01,53.03,6328.0,53.12,53.12,53.01,53.03,6328.0
2018-08-22 12:20:00,53.02,53.08,53.02,53.08,60832.0,53.02,53.08,53.02,53.08,60832.0
2018-08-22 12:30:00,53.08,53.09,53.02,53.04,5610.0,53.08,53.09,53.02,53.04,5610.0
2018-08-22 12:40:00,53.04,53.08,53.03,53.07,5816.0,53.04,53.08,53.03,53.07,5816.0
2018-08-22 12:50:00,53.08,53.08,53.05,53.07,4816.0,53.08,53.08,53.05,53.07,4816.0
2018-08-22 13:00:00,53.06,53.07,52.99,53.01,12355.0,53.06,53.07,52.99,53.01,12355.0
2018-08-22 13:10:00,53.0,53.0,52.93,52.97,13776.0,53.0,53.0,52.93,52.97,13776.0
2018-08-22 13:20:00,52.97,53.01,52.96,52.98,13347.0,52.97,53.01,52.96,52.98,13347.0
2018-08-22 13:30:00,52.97,52.97,52.91,52.91,9160.0,52.97,52.97,52.91,52.91,9160.0
2018-08-22 13:40:00,52.91,52.95,52.9,52.94,27011.0,52.91,52.95,52.9,52.94,27011.0
2018-08-22 13:50:00,52.93,53.01,52.89,52.9,39710.0,52.93,53.01,52.89,52.9,39710.0
2018-08-22 14:00:00,52.89,52.99,52.88,52.98,13981.0,52.89,52.99,52.88,52.98,13981.0
2018-08-22 14:10:00,52.96,52.99,52.93,52.94,8735.0,52.96,52.99,52.93,52.94,8735.0
2018-08-22 14:20:00,52.95,52.96,52.91,52.92,19182.0,52.95,52.96,52.91,52.92,19182.0
2018-08-22 14:30:00,52.92,52.92,52.84,52.84,19824.0,52.92,52.92,52.84,52.84,19824.0
2018-08-22 14:40:00,52.85,52.85,52.8,52.81,10621.0,52.85,52.85,52.8,52.81,10621.0
2018-08-22 14:50:00,52.8,52.8,52.74,52.75,16895.0,52.8,52.8,52.74,52.75,16895.0
2018-08-22 15:00:00,52.76,52.81,52.76,52.79,20825.0,52.76,52.81,52.76,52.79,20825.0
2018-08-22 15:10:00,52.78,52.79,52.71,52.74,24338.0,52.78,52.79,52.71,52.74,24338.0
2018-08-22 15:20:00,52.74,52.74,52.7,52.7,13692.0,52.74,52.74,52.7,52.7,13692.0
2018-08-22 15:30:00,52.7,52.72,52.6,52.62,42451.0,52.7,52.72,52.6,52.62,42451.0
2018-08-22 15:40:00,52.62,52.72,52.61,52.71,66612.0,52.62,52.72,52.61,52.71,66612.0
2018-08-22 15:50:00,52.7,52.73,52.57,52.59,197406.0,52.7,52.73,52.57,52.59,197406.0
2018-08-23 09:30:00,52.34,52.47,52.16,52.4,29737.0,52.34,52.47,52.16,52.4,29737.0
2018-08-23 09:40:00,52.36,52.43,52.26,52.29,38738.0,52.36,52.43,52.26,52.29,38738.0
2018-08-23 09:50:00,52.27,52.42,52.27,52.34,20043.0,52.27,52.42,52.27,52.34,20043.0
2018-08-23 10:00:00,52.32,52.49,52.29,52.49,22620.0,52.32,52.49,52.29,52.49,22620.0
2018-08-23 10:10:00,52.48,52.56,52.48,52.54,21572.0,52.48,52.56,52.48,52.54,21572.0
2018-08-23 10:20:00,52.55,52.6,52.51,52.59,12283.0,52.55,52.6,52.51,52.59,12283.0
2018-08-23 10:30:00,52.58,52.68,52.57,52.61,24145.0,52.58,52.68,52.57,52.61,24145.0
2018-08-23 10:40:00,52.61,52.67,52.54,52.55,13569.0,52.61,52.67,52.54,52.55,13569.0
2018-08-23 10:50:00,52.54,52.57,52.5,52.53,9129.0,52.54,52.57,52.5,52.53,9129.0
2018-08-23 11:00:00,52.52,52.55,52.5,52.52,11122.0,52.52,52.55,52.5,52.52,11122.0
2018-08-23 11:10:00,52.53,52.57,52.46,52.46,15547.0,52.53,52.57,52.46,52.46,15547.0
2018-08-23 11:20:00,52.48,52.57,52.44,52.57,12579.0,52.48,52.57,52.44,52.57,12579.0
2018-08-23 11:30:00,52.57,52.63,52.45,52.45,12879.0,52.57,52.63,52.45,52.45,12879.0
2018-08-23 11:40:00,52.45,52.51,52.34,52.35,10887.0,52.45,52.51,52.34,52.35,10887.0
2018-08-23 11:50:00,52.36,52.44,52.35,52.4,16873.0,52.36,52.44,52.35,52.4,16873.0
2018-08-23 12:00:00,52.39,52.45,52.37,52.37,10159.0,52.39,52.45,52.37,52.37,10159.0
2018-08-23 12:10:00,52.38,52.4,52.33,52.38,9891.0,52.38,52.4,52.33,52.38,9891.0
2018-08-23 12:20:00,52.38,52.45,52.38,52.45,8628.0,52.38,52.45,52.38,52.45,8628.0
2018-08-23 12:30:00,52.45,52.47,52.44,52.44,7472.0,52.45,52.47,52.44,52.44,7472.0
2018-08-23 12:40:00,52.45,52.48,52.43,52.45,9342.0,52.45,52.48,52.43,52.45,9342.0
2018-08-23 12:50:00,52.44,52.44,52.35,52.36,7199.0,52.44,52.44,52.35,52.36,7199.0
2018-08-23 13:00:00,52.36,52.36,52.31,52.31,6849.0,52.36,52.36,52.31,52.31,6849.0
2018-08-23 13:10:00,52.3,52.32,52.26,52.29,8589.0,52.3,52.32,52.26,52.29,8589.0
2018-08-23 13:20:00,52.29,52.35,52.27,52.34,8424.0,52.29,52.35,52.27,52.34,8424.0
2018-08-23 13:30:00,52.32,52.32,52.25,52.3,9609.0,52.32,52.32,52.25,52.3,9609.0
2018-08-23 13:40:00,52.29,52.31,52.26,52.27,7050.0,52.29,52.31,52.26,52.27,7050.0
2018-08-23 13:50:00,52.27,52.28,52.23,52.23,37477.0,52.27,52.28,52.23,52.23,37477.0
2018-08-23 14:00:00,52.25,52.34,52.24,52.33,14821.0,52.25,52.34,52.24,52.33,14821.0
2018-08-23 14:10:00,52.33,52.38,52.33,52.37,13052.0,52.33,52.38,52.33,52.37,13052.0
2018-08-23 14:20:00,52.37,52.42,52.37,52.41,10800.0,52.37,52.42,52.37,52.41,10800.0
2018-08-23 14:30:00,52.41,52.48,52.4,52.47,25499.0,52.41,52.48,52.4,52.47,25499.0
2018-08-23 14:40:00,52.47,52.5,52.46,52.48,37088.0,52.47,52.5,52.46,52.48,37088.0
2018-08-23 14:50:00,52.48,52.53,52.47,52.52,11465.0,52.48,52.53,52.47,52.52,11465.0
2018-08-23 15:00:00,52.53,52.53,52.46,52.46,13234.0,52.53,52.53,52.46,52.46,13234.0
2018-08-23 15:10:00,52.47,52.48,52.41,52.42,8671.0,52.47,52.48,52.41,52.42,8671.0
2018-08-23 15:20:00,52.42,52.42,52.38,52.4,6843.0,52.42,52.42,52.38,52.4,6843.0
2018-08-23 15:30:00,52.4,52.4,52.35,52.38,26385.0,52.4,52.4,52.35,52.38,26385.0
2018-08-23 15:40:00,52.37,52.4,52.31,52.39,27577.0,52.37,52.4,52.31,52.39,27577.0
2018-08-23 15:50:00,52.39,52.43,52.36,52.39,98170.0,52.39,52.43,52.36,52.39,98170.0
2018-08-24 09:30:00,52.68,52.92,52.3,52.92,13927.0,52.68,52.92,52.3,52.92,13927.0
2018-08-24 09:40:00,52.83,53.07,52.83,52.96,19592.0,52.83,53.07,52.83,52.96,19592.0
2018-08-24 09:50:00,52.94,53.1,52.91,53.08,73121.0,52.94,53.1,52.91,53.08,73121.0
2018-08-24 10:00:00,53.11,53.19,52.96,52.96,30695.0,53.11,53.19,52.96,52.96,30695.0
2018-08-24 10:10:00,52.95,53.1,52.94,53.03,22006.0,52.95,53.1,52.94,53.03,22006.0
2018-08-24 10:20:00,53.0,53.09,53.0,53.09,16042.0,53.0,53.09,53.0,53.09,16042.0
2018-08-24 10:30:00,53.11,53.18,53.07,53.17,8987.0,53.11,53.18,53.07,53.17,8987.0
2018-08-24 10:40:00,53.14,53.17,53.08,53.11,13696.0,53.14,53.17,53.08,53.11,13696.0
2018-08-24 10:50:00,53.09,53.16,53.08,53.15,16957.0,53.09,53.16,53.08,53.15,16957.0
2018-08-24 11:00:00,53.15,53.22,53.14,53.17,10192.0,53.15,53.22,53.14,53.17,10192.0
2018-08-24 11:10:00,53.16,53.21,53.16,53.21,17657.0,53.16,53.21,53.16,53.21,17657.0
2018-08-24 11:20:00,53.2,53.27,53.19,53.23,15575.0,53.2,53.27,53.19,53.23,15575.0
2018-08-24 11:30:00,53.22,53.23,53.09,53.1,23629.0,53.22,53.23,53.09,53.1,23629.0
2018-08-24 11:40:00,53.08,53.17,53.0,53.16,18203.0,53.08,53.17,53.0,53.16,18203.0
2018-08-24 11:50:00,53.17,53.2,53.14,53.15,23474.0,53.17,53.2,53.14,53.15,23474.0
2018-08-24 12:00:00,53.15,53.15,52.99,52.99,10162.0,53.15,53.15,52.99,52.99,10162.0
2018-08-24 12:10:00,53.0,53.01,52.95,53.0,36336.0,53.0,53.01,52.95,53.0,36336.0
2018-08-24 12:20:00,53.02,53.04,53.0,53.03,18687.0,53.02,53.04,53.0,53.03,18687.0
2018-08-24 12:30:00,53.03,53.03,52.98,53.0,10699.0,53.03,53.03,52.98,53.0,10699.0
2018-08-24 12:40:00,53.01,53.03,52.97,53.03,8318.0,53.01,53.03,52.97,53.03,8318.0
2018-08-24 12:50:00,53.03,53.1,53.02,53.09,9020.0,53.03,53.1,53.02,53.09,9020.0
2018-08-24 13:00:00,53.09,53.11,53.03,53.03,9975.0,53.09,53.11,53.03,53.03,9975.0
2018-08-24 13:10:00,53.02,53.02,52.95,52.97,8393.0,53.02,53.02,52.95,52.97,8393.0
2018-08-24 13:20:00,52.97,53.01,52.97,53.0,5682.0,52.97,53.01,52.97,53.0,5682.0
2018-08-24 13:30:00,52.99,53.02,52.95,53.02,8606.0,52.99,53.02,52.95,53.02,8606.0
2018-08-24 13:40:00,53.01,53.02,52.98,53.02,7039.0,53.01,53.02,52.98,53.02,7039.0
2018-08-24 13:50:00,53.03,53.07,53.02,53.05,7044.0,53.03,53.07,53.02,53.05,7044.0
2018-08-24 14:00:00,53.05,53.08,53.04,53.05,11119.0,53.05,53.08,53.04,53.05,11119.0
2018-08-24 14:10:00,53.04,53.07,53.02,53.03,8658.0,53.04,53.07,53.02,53.03,8658.0
2018-08-24 14:20:00,53.04,53.11,53.03,53.11,14084.0,53.04,53.11,53.03,53.11,14084.0
2018-08-24 14:30:00,53.11,53.11,53.07,53.1,11411.0,53.11,53.11,53.07,53.1,11411.0
2018-08-24 14:40:00,53.1,53.18,53.1,53.16,26247.0,53.1,53.18,53.1,53.16,26247.0
2018-08-24 14:50:00,53.18,53.2,53.12,53.12,12205.0,53.18,53.2,53.12,53.12,12205.0
2018-08-24 15:00:00,53.12,53.13,53.07,53.08,9415.0,53.12,53.13,53.07,53.08,9415.0
2018-08-24 15:10:00,53.07,53.07,53.05,53.06,7911.0,53.07,53.07,53.05,53.06,7911.0
2018-08-24 15:20:00,53.05,53.09,53.04,53.07,25059.0,53.05,53.09,53.04,53.07,25059.0
2018-08-24 15:30:00,53.07,53.15,53.06,53.12,18314.0,53.07,53.15,53.06,53.12,18314.0
2018-08-24 15:40:00,53.12,53.15,53.09,53.1,30839.0,53.12,53.15,53.09,53.1,30839.0
2018-08-24 15:50:00,53.1,53.14,53.05,53.08,99737.0,53.1,53.14,53.05,53.08,99737.0
2018-08-27 09:30:00,53.4,53.72,53.39,53.66,14365.0,53.4,53.72,53.39,53.66,14365.0
2018-08-27 09:40:00,53.67,53.8,53.55,53.66,45152.0,53.67,53.8,53.55,53.66,45152.0
2018-08-27 09:50:00,53.63,53.84,53.6,53.71,40705.0,53.63,53.84,53.6,53.71,40705.0
2018-08-27 10:00:00,53.69,53.77,53.58,53.69,39727.0,53.69,53.77,53.58,53.69,39727.0
2018-08-27 10:10:00,53.68,53.69,53.48,53.48,10401.0,53.68,53.69,53.48,53.48,10401.0
2018-08-27 10:20:00,53.48,53.52,53.44,53.47,17372.0,53.48,53.52,53.44,53.47,17372.0
2018-08-27 10:30:00,53.46,53.52,53.43,53.48,24123.0,53.46,53.52,53.43,53.48,24123.0
2018-08-27 10:40:00,53.46,53.48,53.38,53.4,21060.0,53.46,53.48,53.38,53.4,21060.0
2018-08-27 10:50:00,53.42,53.51,53.41,53.48,18704.0,53.42,53.51,53.41,53.48,18704.0
2018-08-27 11:00:00,53.5,53.52,53.34,53.39,22848.0,53.5,53.52,53.34,53.39,22848.0
2018-08-27 11:10:00,53.38,53.43,53.36,53.36,16083.0,53.38,53.43,53.36,53.36,16083.0
2018-08-27 11:20:00,53.35,53.43,53.35,53.42,29425.0,53.35,53.43,53.35,53.42,29425.0
2018-08-27 11:30:00,53.41,53.42,53.32,53.4,20189.0,53.41,53.42,53.32,53.4,20189.0
2018-08-27 11:40:00,53.4,53.55,53.39,53.52,20199.0,53.4,53.55,53.39,53.52,20199.0
2018-08-27 11:50:00,53.53,53.64,53.52,53.64,16072.0,53.53,53.64,53.52,53.64,16072.0
2018-08-27 12:00:00,53.63,53.64,53.59,53.59,14000.0,53.63,53.64,53.59,53.59,14000.0
2018-08-27 12:10:00,53.59,53.66,53.58,53.64,28215.0,53.59,53.66,53.58,53.64,28215.0
2018-08-27 12:20:00,53.64,53.69,53.63,53.64,15835.0,53.64,53.69,53.63,53.64,15835.0
2018-08-27 12:30:00,53.65,53.67,53.6,53.62,14089.0,53.65,53.67,53.6,53.62,14089.0
2018-08-27 12:40:00,53.61,53.64,53.58,53.61,13168.0,53.61,53.64,53.58,53.61,13168.0
2018-08-27 12:50:00,53.61,53.61,53.58,53.6,15363.0,53.61,53.61,53.58,53.6,15363.0
2018-08-27 13:00:00,53.59,53.59,53.47,53.49,33037.0,53.59,53.59,53.47,53.49,33037.0
2018-08-27 13:10:00,53.48,53.53,53.47,53.52,22393.0,53.48,53.53,53.47,53.52,22393.0
2018-08-27 13:20:00,53.52,53.53,53.45,53.5,30755.0,53.52,53.53,53.45,53.5,30755.0
2018-08-27 13:30:00,53.51,53.53,53.5,53.51,16120.0,53.51,53.53,53.5,53.51,16120.0
2018-08-27 13:40:00,53.52,53.53,53.49,53.49,14773.0,53.52,53.53,53.49,53.49,14773.0
2018-08-27 13:50:00,53.49,53.53,53.46,53.53,16758.0,53.49,53.53,53.46,53.53,16758.0
2018-08-27 14:00:00,53.53,53.53,53.49,53.5,9210.0,53.53,53.53,53.49,53.5,9210.0
2018-08-27 14:10:00,53.51,53.62,53.5,53.6,24251.0,53.51,53.62,53.5,53.6,24251.0
2018-08-27 14:20:00,53.62,53.63,53.59,53.63,16455.0,53.62,53.63,53.59,53.63,16455.0
2018-08-27 14:30:00,53.64,53.69,53.62,53.69,17950.0,53.64,53.69,53.62,53.69,17950.0
2018-08-27 14:40:00,53.68,53.69,53.61,53.62,18433.0,53.68,53.69,53.61,53.62,18433.0
2018-08-27 14:50:00,53.61,53.62,53.5,53.55,22631.0,53.61,53.62,53.5,53.55,22631.0
2018-08-27 15:00:00,53.54,53.54,53.44,53.44,21371.0,53.54,53.54,53.44,53.44,21371.0
2018-08-27 15:10:00,53.45,53.45,53.38,53.39,18309.0,53.45,53.45,53.38,53.39,18309.0
2018-08-27 15:20:00,53.39,53.47,53.38,53.47,20283.0,53.39,53.47,53.38,53.47,20283.0
2018-08-27 15:30:00,53.46,53.48,53.41,53.44,22201.0,53.46,53.48,53.41,53.44,22201.0
2018-08-27 15:40:00,53.44,53.44,53.4,53.43,29407.0,53.44,53.44,53.4,53.43,29407.0
2018-08-27 15:50:00,53.42,53.44,53.38,53.44,106535.0,53.42,53.44,53.38,53.44,106535.0
2018-08-28 09:30:00,53.46,53.66,53.29,53.44,21883.0,53.46,53.66,53.29,53.44,21883.0
2018-08-28 09:40:00,53.36,53.36,53.16,53.3,7450.0,53.36,53.36,53.16,53.3,7450.0
2018-08-28 09:50:00,53.25,53.33,53.09,53.15,9564.0,53.25,53.33,53.09,53.15,9564.0
2018-08-28 10:00:00,53.15,53.34,53.12,53.34,15800.0,53.15,53.34,53.12,53.34,15800.0
2018-08-28 10:10:00,53.31,53.42,53.27,53.35,7523.0,53.31,53.42,53.27,53.35,7523.0
2018-08-28 10:20:00,53.38,53.39,53.22,53.22,7891.0,53.38,53.39,53.22,53.22,7891.0
2018-08-28 10:30:00,53.21,53.21,53.12,53.16,25352.0,53.21,53.21,53.12,53.16,25352.0
2018-08-28 10:40:00,53.17,53.36,53.17,53.34,14230.0,53.17,53.36,53.17,53.34,14230.0
2018-08-28 10:50:00,53.35,53.39,53.3,53.31,10501.0,53.35,53.39,53.3,53.31,10501.0
2018-08-28 11:00:00,53.3,53.35,53.25,53.35,31113.0,53.3,53.35,53.25,53.35,31113.0
2018-08-28 11:10:00,53.34,53.41,53.29,53.31,7890.0,53.34,53.41,53.29,53.31,7890.0
2018-08-28 11:20:00,53.31,53.39,53.29,53.34,13580.0,53.31,53.39,53.29,53.34,13580.0
2018-08-28 11:30:00,53.34,53.34,53.11,53.13,17135.0,53.34,53.34,53.11,53.13,17135.0
2018-08-28 11:40:00,53.13,53.16,53.08,53.12,14947.0,53.13,53.16,53.08,53.12,14947.0
2018-08-28 11:50:00,53.12,53.21,53.1,53.13,17639.0,53.12,53.21,53.1,53.13,17639.0
2018-08-28 12:00:00,53.14,53.25,53.14,53.23,9805.0,53.14,53.25,53.14,53.23,9805.0
2018-08-28 12:10:00,53.23,53.34,53.21,53.34,13191.0,53.23,53.34,53.21,53.34,13191.0
2018-08-28 12:20:00,53.35,53.37,53.28,53.29,7435.0,53.35,53.37,53.28,53.29,7435.0
2018-08-28 12:30:00,53.3,53.43,53.29,53.41,15952.0,53.3,53.43,53.29,53.41,15952.0
2018-08-28 12:40:00,53.41,53.45,53.4,53.41,14229.0,53.41,53.45,53.4,53.41,14229.0
2018-08-28 12:50:00,53.43,53.44,53.38,53.4,4548.0,53.43,53.44,53.38,53.4,4548.0
2018-08-28 13:00:00,53.39,53.44,53.38,53.41,8200.0,53.39,53.44,53.38,53.41,8200.0
2018-08-28 13:10:00,53.43,53.46,53.4,53.45,6841.0,53.43,53.46,53.4,53.45,6841.0
2018-08-28 13:20:00,53.47,53.53,53.41,53.42,10265.0,53.47,53.53,53.41,53.42,10265.0
2018-08-28 13:30:00,53.42,53.49,53.4,53.48,11369.0,53.42,53.49,53.4,53.48,11369.0
2018-08-28 13:40:00,53.48,53.51,53.47,53.48,8797.0,53.48,53.51,53.47,53.48,8797.0
2018-08-28 13:50:00,53.49,53.54,53.49,53.54,6740.0,53.49,53.54,53.49,53.54,6740.0
2018-08-28 14:00:00,53.53,53.57,53.51,53.56,10515.0,53.53,53.57,53.51,53.56,10515.0
2018-08-28 14:10:00,53.57,53.63,53.56,53.62,16869.0,53.57,53.63,53.56,53.62,16869.0
2018-08-28 14:20:00,53.61,53.62,53.57,53.58,21683.0,53.61,53.62,53.57,53.58,21683.0
2018-08-28 14:30:00,53.58,53.58,53.5,53.53,15155.0,53.58,53.58,53.5,53.53,15155.0
2018-08-28 14:40:00,53.53,53.59,53.52,53.55,6597.0,53.53,53.59,53.52,53.55,6597.0
2018-08-28 14:50:00,53.55,53.55,53.5,53.51,11606.0,53.55,53.55,53.5,53.51,11606.0
2018-08-28 15:00:00,53.52,53.53,53.5,53.53,5720.0,53.52,53.53,53.5,53.53,5720.0
2018-08-28 15:10:00,53.52,53.55,53.51,53.53,13370.0,53.52,53.55,53.51,53.53,13370.0
2018-08-28 15:20:00,53.52,53.52,53.47,53.49,13270.0,53.52,53.52,53.47,53.49,13270.0
2018-08-28 15:30:00,53.49,53.54,53.47,53.52,18934.0,53.49,53.54,53.47,53.52,18934.0
2018-08-28 15:40:00,53.52,53.56,53.5,53.53,23991.0,53.52,53.56,53.5,53.53,23991.0
2018-08-28 15:50:00,53.52,53.61,53.51,53.61,112228.0,53.52,53.61,53.51,53.61,112228.0
2018-08-29 09:30:00,53.87,54.37,53.81,54.11,121081.0,53.87,54.37,53.81,54.11,121081.0
2018-08-29 09:40:00,54.08,54.29,54.0,54.24,63022.0,54.08,54.29,54.0,54.24,63022.0
2018-08-29 09:50:00,54.25,54.3,54.05,54.16,96246.0,54.25,54.3,54.05,54.16,96246.0
2018-08-29 10:00:00,54.16,54.43,54.14,54.4,73275.0,54.16,54.43,54.14,54.4,73275.0
2018-08-29 10:10:00,54.41,54.45,54.37,54.42,53091.0,54.41,54.45,54.37,54.42,53091.0
2018-08-29 10:20:00,54.44,54.44,54.31,54.35,34362.0,54.44,54.44,54.31,54.35,34362.0
2018-08-29 10:30:00,54.34,54.34,54.16,54.2,26484.0,54.34,54.34,54.16,54.2,26484.0
2018-08-29 10:40:00,54.2,54.45,54.18,54.44,26799.0,54.2,54.45,54.18,54.44,26799.0
2018-08-29 10:50:00,54.46,54.5,54.42,54.46,33611.0,54.46,54.5,54.42,54.46,33611.0
2018-08-29 11:00:00,54.44,54.45,54.38,54.44,15556.0,54.44,54.45,54.38,54.44,15556.0
2018-08-29 11:10:00,54.43,54.49,54.39,54.49,28155.0,54.43,54.49,54.39,54.49,28155.0
2018-08-29 11:20:00,54.49,54.51,54.4,54.48,33248.0,54.49,54.51,54.4,54.48,33248.0
2018-08-29 11:30:00,54.48,54.54,54.35,54.35,20380.0,54.48,54.54,54.35,54.35,20380.0
2018-08-29 11:40:00,54.36,54.46,54.35,54.45,11865.0,54.36,54.46,54.35,54.45,11865.0
2018-08-29 11:50:00,54.45,54.46,54.36,54.43,39028.0,54.45,54.46,54.36,54.43,39028.0
2018-08-29 12:00:00,54.42,54.5,54.35,54.47,22458.0,54.42,54.5,54.35,54.47,22458.0
2018-08-29 12:10:00,54.46,54.5,54.46,54.49,22797.0,54.46,54.5,54.46,54.49,22797.0
2018-08-29 12:20:00,54.5,54.5,54.43,54.48,13987.0,54.5,54.5,54.43,54.48,13987.0
2018-08-29 12:30:00,54.48,54.51,54.46,54.5,33784.0,54.48,54.51,54.46,54.5,33784.0
2018-08-29 12:40:00,54.51,54.55,54.46,54.48,37982.0,54.51,54.55,54.46,54.48,37982.0
2018-08-29 12:50:00,54.48,54.5,54.41,54.44,10950.0,54.48,54.5,54.41,54.44,10950.0
2018-08-29 13:00:00,54.43,54.44,54.39,54.39,6700.0,54.43,54.44,54.39,54.39,6700.0
2018-08-29 13:10:00,54.39,54.4,54.35,54.4,10980.0,54.39,54.4,54.35,54.4,10980.0
2018-08-29 13:20:00,54.4,54.42,54.36,54.37,21899.0,54.4,54.42,54.36,54.37,21899.0
2018-08-29 13:30:00,54.37,54.39,54.34,54.39,9518.0,54.37,54.39,54.34,54.39,9518.0
2018-08-29 13:40:00,54.38,54.39,54.31,54.35,15545.0,54.38,54.39,54.31,54.35,15545.0
2018-08-29 13:50:00,54.34,54.36,54.29,54.3,11879.0,54.34,54.36,54.29,54.3,11879.0
2018-08-29 14:00:00,54.3,54.38,54.29,54.37,13877.0,54.3,54.38,54.29,54.37,13877.0
2018-08-29 14:10:00,54.38,54.42,54.37,54.38,12172.0,54.38,54.42,54.37,54.38,12172.0
2018-08-29 14:20:00,54.38,54.43,54.35,54.36,24893.0,54.38,54.43,54.35,54.36,24893.0
2018-08-29 14:30:00,54.37,54.38,54.34,54.36,18943.0,54.37,54.38,54.34,54.36,18943.0
2018-08-29 14:40:00,54.36,54.37,54.26,54.29,14935.0,54.36,54.37,54.26,54.29,14935.0
2018-08-29 14:50:00,54.28,54.34,54.28,54.3,15686.0,54.28,54.34,54.28,54.3,15686.0
2018-08-29 15:00:00,54.3,54.35,54.28,54.33,21556.0,54.3,54.35,54.28,54.33,21556.0
2018-08-29 15:10:00,54.33,54.39,54.31,54.38,25189.0,54.33,54.39,54.31,54.38,25189.0
2018-08-29 15:20:00,54.38,54.4,54.34,54.37,32167.0,54.38,54.4,54.34,54.37,32167.0
2018-08-29 15:30:00,54.38,54.39,54.33,54.35,32950.0,54.38,54.39,54.33,54.35,32950.0
2018-08-29 15:40:00,54.35,54.4,54.34,54.35,42925.0,54.35,54.4,54.34,54.35,42925.0
2018-08-29 15:50:00,54.36,54.36,54.23,54.25,114999.0,54.36,54.36,54.23,54.25,114999.0
2018-08-30 09:30:00,54.15,54.24,53.89,53.89,17722.0,54.15,54.24,53.89,53.89,17722.0
2018-08-30 09:40:00,53.86,53.89,53.57,53.68,18526.0,53.86,53.89,53.57,53.68,18526.0
2018-08-30 09:50:00,53.69,53.85,53.69,53.79,9780.0,53.69,53.85,53.69,53.79,9780.0
2018-08-30 10:00:00,53.81,53.88,53.74,53.78,36833.0,53.81,53.88,53.74,53.78,36833.0
2018-08-30 10:10:00,53.79,54.0,53.74,53.96,22913.0,53.79,54.0,53.74,53.96,22913.0
2018-08-30 10:20:00,53.96,54.03,53.92,53.92,8893.0,53.96,54.03,53.92,53.92,8893.0
2018-08-30 10:30:00,53.92,54.06,53.89,53.94,12251.0,53.92,54.06,53.89,53.94,12251.0
2018-08-30 10:40:00,53.94,53.99,53.86,53.98,16754.0,53.94,53.99,53.86,53.98,16754.0
2018-08-30 10:50:00,53.99,54.0,53.91,53.94,24169.0,53.99,54.0,53.91,53.94,24169.0
2018-08-30 11:00:00,53.95,54.03,53.95,53.99,21607.0,53.95,54.03,53.95,53.99,21607.0
2018-08-30 11:10:00,53.98,54.0,53.9,53.94,13358.0,53.98,54.0,53.9,53.94,13358.0
2018-08-30 11:20:00,53.94,53.94,53.84,53.86,11854.0,53.94,53.94,53.84,53.86,11854.0
2018-08-30 11:30:00,53.86,53.89,53.74,53.76,10820.0,53.86,53.89,53.74,53.76,10820.0
2018-08-30 11:40:00,53.75,53.79,53.72,53.73,82547.0,53.75,53.79,53.72,53.73,82547.0
2018-08-30 11:50:00,53.73,53.81,53.72,53.72,22399.0,53.73,53.81,53.72,53.72,22399.0
2018-08-30 12:00:00,53.68,53.69,53.59,53.63,14071.0,53.68,53.69,53.59,53.63,14071.0
2018-08-30 12:10:00,53.62,53.62,53.58,53.6,10250.0,53.62,53.62,53.58,53.6,10250.0
2018-08-30 12:20:00,53.59,53.6,53.55,53.56,11100.0,53.59,53.6,53.55,53.56,11100.0
2018-08-30 12:30:00,53.55,53.63,53.55,53.61,14465.0,53.55,53.63,53.55,53.61,14465.0
2018-08-30 12:40:00,53.6,53.63,53.59,53.59,10453.0,53.6,53.63,53.59,53.59,10453.0
2018-08-30 12:50:00,53.6,53.76,53.59,53.75,15752.0,53.6,53.76,53.59,53.75,15752.0
2018-08-30 13:00:00,53.76,53.82,53.76,53.8,11284.0,53.76,53.82,53.76,53.8,11284.0
2018-08-30 13:10:00,53.81,53.81,53.75,53.76,7036.0,53.81,53.81,53.75,53.76,7036.0
2018-08-30 13:20:00,53.76,53.8,53.76,53.79,6100.0,53.76,53.8,53.76,53.79,6100.0
2018-08-30 13:30:00,53.79,53.81,53.77,53.81,9646.0,53.79,53.81,53.77,53.81,9646.0
2018-08-30 13:40:00,53.8,53.8,53.76,53.78,5497.0,53.8,53.8,53.76,53.78,5497.0
2018-08-30 13:50:00,53.79,53.81,53.77,53.79,10674.0,53.79,53.81,53.77,53.79,10674.0
2018-08-30 14:00:00,53.79,53.83,53.76,53.76,8202.0,53.79,53.83,53.76,53.76,8202.0
2018-08-30 14:10:00,53.77,53.79,53.6,53.61,19151.0,53.77,53.79,53.6,53.61,19151.0
2018-08-30 14:20:00,53.6,53.64,53.56,53.61,9352.0,53.6,53.64,53.56,53.61,9352.0
2018-08-30 14:30:00,53.61,53.69,53.61,53.68,10677.0,53.61,53.69,53.61,53.68,10677.0
2018-08-30 14:40:00,53.68,53.69,53.62,53.63,8800.0,53.68,53.69,53.62,53.63,8800.0
2018-08-30 14:50:00,53.63,53.63,53.55,53.57,20256.0,53.63,53.63,53.55,53.57,20256.0
2018-08-30 15:00:00,53.57,53.57,53.42,53.43,22795.0,53.57,53.57,53.42,53.43,22795.0
2018-08-30 15:10:00,53.42,53.48,53.37,53.47,29586.0,53.42,53.48,53.37,53.47,29586.0
2018-08-30 15:20:00,53.46,53.48,53.45,53.48,41276.0,53.46,53.48,53.45,53.48,41276.0
2018-08-30 15:30:00,53.48,53.5,53.33,53.4,77329.0,53.48,53.5,53.33,53.4,77329.0
2018-08-30 15:40:00,53.4,53.45,53.28,53.4,109036.0,53.4,53.45,53.28,53.4,109036.0
2018-08-30 15:50:00,53.4,53.41,53.29,53.32,334655.0,53.4,53.41,53.29,53.32,334655.0
2018-08-31 09:30:00,53.29,53.45,53.09,53.26,20459.0,53.29,53.45,53.09,53.26,20459.0
2018-08-31 09:40:00,53.25,53.35,53.22,53.27,17824.0,53.25,53.35,53.22,53.27,17824.0
2018-08-31 09:50:00,53.24,53.39,53.2,53.39,14965.0,53.24,53.39,53.2,53.39,14965.0
2018-08-31 10:00:00,53.42,53.51,53.39,53.49,12274.0,53.42,53.51,53.39,53.49,12274.0
2018-08-31 10:10:00,53.5,53.54,53.43,53.43,13555.0,53.5,53.54,53.43,53.43,13555.0
2018-08-31 10:20:00,53.45,53.5,53.39,53.44,32460.0,53.45,53.5,53.39,53.44,32460.0
2018-08-31 10:30:00,53.46,53.64,53.42,53.64,26900.0,53.46,53.64,53.42,53.64,26900.0
2018-08-31 10:40:00,53.65,53.69,53.54,53.57,19823.0,53.65,53.69,53.54,53.57,19823.0
2018-08-31 10:50:00,53.54,53.59,53.51,53.55,9706.0,53.54,53.59,53.51,53.55,9706.0
2018-08-31 11:00:00,53.56,53.64,53.46,53.46,17232.0,53.56,53.64,53.46,53.46,17232.0
2018-08-31 11:10:00,53.47,53.55,53.45,53.52,10683.0,53.47,53.55,53.45,53.52,10683.0
2018-08-31 11:20:00,53.52,53.52,53.43,53.47,11549.0,53.52,53.52,53.43,53.47,11549.0
2018-08-31 11:30:00,53.48,53.58,53.48,53.58,6535.0,53.48,53.58,53.48,53.58,6535.0
2018-08-31 11:40:00,53.6,53.61,53.47,53.49,7895.0,53.6,53.61,53.47,53.49,7895.0
2018-08-31 11:50:00,53.5,53.53,53.48,53.48,8892.0,53.5,53.53,53.48,53.48,8892.0
2018-08-31 12:00:00,53.46,53.46,53.39,53.43,8288.0,53.46,53.46,53.39,53.43,8288.0
2018-08-31 12:10:00,53.42,53.44,53.41,53.44,7780.0,53.42,53.44,53.41,53.44,7780.0
2018-08-31 12:20:00,53.44,53.46,53.41,53.44,13650.0,53.44,53.46,53.41,53.44,13650.0
2018-08-31 12:30:00,53.44,53.47,53.38,53.39,9750.0,53.44,53.47,53.38,53.39,9750.0
2018-08-31 12:40:00,53.4,53.44,53.39,53.44,5736.0,53.4,53.44,53.39,53.44,5736.0
2018-08-31 12:50:00,53.44,53.44,53.4,53.43,11154.0,53.44,53.44,53.4,53.43,11154.0
2018-08-31 13:00:00,53.43,53.44,53.41,53.44,8077.0,53.43,53.44,53.41,53.44,8077.0
2018-08-31 13:10:00,53.44,53.5,53.43,53.48,9697.0,53.44,53.5,53.43,53.48,9697.0
2018-08-31 13:20:00,53.5,53.5,53.47,53.48,5538.0,53.5,53.5,53.47,53.48,5538.0
2018-08-31 13:30:00,53.48,53.53,53.45,53.5,11692.0,53.48,53.53,53.45,53.5,11692.0
2018-08-31 13:40:00,53.49,53.51,53.48,53.5,2924.0,53.49,53.51,53.48,53.5,2924.0
2018-08-31 13:50:00,53.5,53.53,53.47,53.52,10666.0,53.5,53.53,53.47,53.52,10666.0
2018-08-31 14:00:00,53.52,53.52,53.45,53.45,8015.0,53.52,53.52,53.45,53.45,8015.0
2018-08-31 14:10:00,53.45,53.46,53.43,53.46,12065.0,53.45,53.46,53.43,53.46,12065.0
2018-08-31 14:20:00,53.46,53.49,53.43,53.49,14328.0,53.46,53.49,53.43,53.49,14328.0
2018-08-31 14:30:00,53.48,53.53,53.47,53.53,8872.0,53.48,53.53,53.47,53.53,8872.0
2018-08-31 14:40:00,53.52,53.55,53.5,53.53,9427.0,53.52,53.55,53.5,53.53,9427.0
2018-08-31 14:50:00,53.54,53.59,53.52,53.52,12802.0,53.54,53.59,53.52,53.52,12802.0
2018-08-31 15:00:00,53.52,53.61,53.51,53.58,9588.0,53.52,53.61,53.51,53.58,9588.0
2018-08-31 15:10:00,53.58,53.6,53.54,53.59,10899.0,53.58,53.6,53.54,53.59,10899.0
2018-08-31 15:20:00,53.59,53.6,53.49,53.49,20123.0,53.59,53.6,53.49,53.49,20123.0
2018-08-31 15:30:00,53.49,53.67,53.49,53.63,26115.0,53.49,53.67,53.49,53.63,26115.0
2018-08-31 15:40:00,53.63,53.69,53.62,53.69,56216.0,53.63,53.69,53.62,53.69,56216.0
2018-08-31 15:50:00,53.68,53.71,53.6,53.61,170310.0,53.68,53.71,53.6,53.61,170310.0
2018-09-04 09:30:00,53.53,53.69,52.82,52.9,39143.0,53.53,53.69,52.82,52.9,39143.0
2018-09-04 09:40:00,52.9,53.01,52.68,52.94,23854.0,52.9,53.01,52.68,52.94,23854.0
2018-09-04 09:50:00,52.96,53.08,52.9,53.08,28354.0,52.96,53.08,52.9,53.08,28354.0
2018-09-04 10:00:00,53.08,53.08,52.92,52.92,26114.0,53.08,53.08,52.92,52.92,26114.0
2018-09-04 10:10:00,52.93,53.09,52.91,53.09,20423.0,52.93,53.09,52.91,53.09,20423.0
2018-09-04 10:20:00,53.12,53.18,53.03,53.06,22529.0,53.12,53.18,53.03,53.06,22529.0
2018-09-04 10:30:00,53.06,53.11,52.98,53.0,70644.0,53.06,53.11,52.98,53.0,70644.0
2018-09-04 10:40:00,53.0,53.09,52.93,53.09,17649.0,53.0,53.09,52.93,53.09,17649.0
2018-09-04 10:50:00,53.09,53.17,53.06,53.14,15289.0,53.09,53.17,53.06,53.14,15289.0
2018-09-04 11:00:00,53.15,53.16,52.96,53.0,17859.0,53.15,53.16,52.96,53.0,17859.0
2018-09-04 11:10:00,53.01,53.02,52.97,53.02,15450.0,53.01,53.02,52.97,53.02,15450.0
2018-09-04 11:20:00,53.02,53.07,52.97,53.05,15500.0,53.02,53.07,52.97,53.05,15500.0
2018-09-04 11:30:00,53.04,53.06,52.97,53.05,14906.0,53.04,53.06,52.97,53.05,14906.0
2018-09-04 11:40:00,53.04,53.1,52.94,53.1,14783.0,53.04,53.1,52.94,53.1,14783.0
2018-09-04 11:50:00,53.09,53.09,52.94,52.95,19605.0,53.09,53.09,52.94,52.95,19605.0
2018-09-04 12:00:00,52.95,53.05,52.95,52.96,16830.0,52.95,53.05,52.95,52.96,16830.0
2018-09-04 12:10:00,52.95,53.05,52.93,53.0,21326.0,52.95,53.05,52.93,53.0,21326.0
2018-09-04 12:20:00,52.99,53.01,52.87,52.95,12603.0,52.99,53.01,52.87,52.95,12603.0
2018-09-04 12:30:00,52.95,52.99,52.92,52.96,12891.0,52.95,52.99,52.92,52.96,12891.0
2018-09-04 12:40:00,52.96,52.98,52.92,52.95,11242.0,52.96,52.98,52.92,52.95,11242.0
2018-09-04 12:50:00,52.95,52.95,52.92,52.95,8676.0,52.95,52.95,52.92,52.95,8676.0
2018-09-04 13:00:00,52.96,53.02,52.95,52.98,20061.0,52.96,53.02,52.95,52.98,20061.0
2018-09-04 13:10:00,52.98,52.98,52.87,52.87,16753.0,52.98,52.98,52.87,52.87,16753.0
2018-09-04 13:20:00,52.87,52.89,52.82,52.83,18609.0,52.87,52.89,52.82,52.83,18609.0
2018-09-04 13:30:00,52.84,52.89,52.83,52.86,23605.0,52.84,52.89,52.83,52.86,23605.0
2018-09-04 13:40:00,52.86,52.93,52.84,52.9,21101.0,52.86,52.93,52.84,52.9,21101.0
2018-09-04 13:50:00,52.9,52.94,52.87,52.91,17225.0,52.9,52.94,52.87,52.91,17225.0
2018-09-04 14:00:00,52.9,52.94,52.9,52.91,14946.0,52.9,52.94,52.9,52.91,14946.0
2018-09-04 14:10:00,52.9,53.03,52.9,53.02,22052.0,52.9,53.03,52.9,53.02,22052.0
2018-09-04 14:20:00,53.02,53.03,52.98,53.02,35146.0,53.02,53.03,52.98,53.02,35146.0
2018-09-04 14:30:00,53.0,53.06,52.98,53.06,19428.0,53.0,53.06,52.98,53.06,19428.0
2018-09-04 14:40:00,53.05,53.1,53.04,53.05,27570.0,53.05,53.1,53.04,53.05,27570.0
2018-09-04 14:50:00,53.05,53.08,53.02,53.05,20967.0,53.05,53.08,53.02,53.05,20967.0
2018-09-04 15:00:00,53.05,53.09,53.03,53.08,17332.0,53.05,53.09,53.03,53.08,17332.0
2018-09-04 15:10:00,53.08,53.12,53.08,53.11,20112.0,53.08,53.12,53.08,53.11,20112.0
2018-09-04 15:20:00,53.11,53.14,52.98,52.98,39429.0,53.11,53.14,52.98,52.98,39429.0
2018-09-04 15:30:00,52.98,52.98,52.92,52.95,40655.0,52.98,52.98,52.92,52.95,40655.0
2018-09-04 15:40:00,52.94,52.98,52.89,52.96,57751.0,52.94,52.98,52.89,52.96,57751.0
2018-09-04 15:50:00,52.96,53.03,52.93,53.01,200114.0,52.96,53.03,52.93,53.01,200114.0
2018-09-05 09:30:00,52.97,53.11,52.69,53.07,44750.0,52.97,53.11,52.69,53.07,44750.0
2018-09-05 09:40:00,53.06,53.38,53.03,53.37,17808.0,53.06,53.38,53.03,53.37,17808.0
2018-09-05 09:50:00,53.37,53.39,53.26,53.26,23435.0,53.37,53.39,53.26,53.26,23435.0
2018-09-05 10:00:00,53.25,53.36,53.17,53.34,14922.0,53.25,53.36,53.17,53.34,14922.0
2018-09-05 10:10:00,53.34,53.37,53.13,53.13,23797.0,53.34,53.37,53.13,53.13,23797.0
2018-09-05 10:20:00,53.11,53.11,52.93,53.07,21971.0,53.11,53.11,52.93,53.07,21971.0
2018-09-05 10:30:00,53.05,53.05,52.87,52.92,19802.0,53.05,53.05,52.87,52.92,19802.0
2018-09-05 10:40:00,52.9,53.01,52.82,52.94,12125.0,52.9,53.01,52.82,52.94,12125.0
2018-09-05 10:50:00,52.95,52.99,52.91,52.93,9905.0,52.95,52.99,52.91,52.93,9905.0
2018-09-05 11:00:00,52.93,52.97,52.87,52.96,12773.0,52.93,52.97,52.87,52.96,12773.0
2018-09-05 11:10:00,52.96,53.01,52.86,53.01,15252.0,52.96,53.01,52.86,53.01,15252.0
2018-09-05 11:20:00,53.01,53.04,52.92,52.98,14196.0,53.01,53.04,52.92,52.98,14196.0
2018-09-05 11:30:00,52.96,53.1,52.96,53.1,10121.0,52.96,53.1,52.96,53.1,10121.0
2018-09-05 11:40:00,53.1,53.11,52.95,53.03,14832.0,53.1,53.11,52.95,53.03,14832.0
2018-09-05 11:50:00,53.04,53.09,52.99,52.99,9700.0,53.04,53.09,52.99,52.99,9700.0
2018-09-05 12:00:00,52.98,53.02,52.93,52.94,15342.0,52.98,53.02,52.93,52.94,15342.0
2018-09-05 12:10:00,52.94,52.95,52.88,52.94,11300.0,52.94,52.95,52.88,52.94,11300.0
2018-09-05 12:20:00,52.94,52.95,52.9,52.92,8929.0,52.94,52.95,52.9,52.92,8929.0
2018-09-05 12:30:00,52.93,53.0,52.93,52.98,11143.0,52.93,53.0,52.93,52.98,11143.0
2018-09-05 12:40:00,52.97,52.98,52.93,52.97,8123.0,52.97,52.98,52.93,52.97,8123.0
2018-09-05 12:50:00,52.96,53.02,52.93,52.98,22463.0,52.96,53.02,52.93,52.98,22463.0
2018-09-05 13:00:00,52.98,52.99,52.94,52.94,24789.0,52.98,52.99,52.94,52.94,24789.0
2018-09-05 13:10:00,52.93,52.94,52.9,52.91,11191.0,52.93,52.94,52.9,52.91,11191.0
2018-09-05 13:20:00,52.91,52.92,52.84,52.88,9740.0,52.91,52.92,52.84,52.88,9740.0
2018-09-05 13:30:00,52.88,52.94,52.83,52.83,9098.0,52.88,52.94,52.83,52.83,9098.0
2018-09-05 13:40:00,52.83,52.85,52.78,52.85,11701.0,52.83,52.85,52.78,52.85,11701.0
2018-09-05 13:50:00,52.84,52.85,52.82,52.82,12308.0,52.84,52.85,52.82,52.82,12308.0
2018-09-05 14:00:00,52.82,52.86,52.82,52.84,6813.0,52.82,52.86,52.82,52.84,6813.0
2018-09-05 14:10:00,52.84,52.92,52.83,52.92,11987.0,52.84,52.92,52.83,52.92,11987.0
2018-09-05 14:20:00,52.93,52.93,52.9,52.91,9703.0,52.93,52.93,52.9,52.91,9703.0
2018-09-05 14:30:00,52.91,52.99,52.91,52.98,18319.0,52.91,52.99,52.91,52.98,18319.0
2018-09-05 14:40:00,52.98,52.98,52.96,52.96,8209.0,52.98,52.98,52.96,52.96,8209.0
2018-09-05 14:50:00,52.95,53.01,52.93,53.01,34213.0,52.95,53.01,52.93,53.01,34213.0
2018-09-05 15:00:00,53.01,53.01,52.96,53.0,11771.0,53.01,53.01,52.96,53.0,11771.0
2018-09-05 15:10:00,52.99,53.05,52.97,53.03,9659.0,52.99,53.05,52.97,53.03,9659.0
2018-09-05 15:20:00,53.04,53.05,53.0,53.0,10750.0,53.04,53.05,53.0,53.0,10750.0
2018-09-05 15:30:00,53.0,53.04,53.0,53.0,22101.0,53.0,53.04,53.0,53.0,22101.0
2018-09-05 15:40:00,53.0,53.04,52.94,52.95,50568.0,53.0,53.04,52.94,52.95,50568.0
2018-09-05 15:50:00,52.94,53.0,52.93,52.98,97829.0,52.94,53.0,52.93,52.98,97829.0
2018-09-06 09:30:00,53.52,53.75,53.45,53.55,53788.0,53.52,53.75,53.45,53.55,53788.0
2018-09-06 09:40:00,53.59,53.83,53.57,53.71,58249.0,53.59,53.83,53.57,53.71,58249.0
2018-09-06 09:50:00,53.67,53.77,53.61,53.66,35106.0,53.67,53.77,53.61,53.66,35106.0
2018-09-06 10:00:00,53.65,53.71,53.2,53.2,74178.0,53.65,53.71,53.2,53.2,74178.0
2018-09-06 10:10:00,53.24,53.39,53.18,53.37,16657.0,53.24,53.39,53.18,53.37,16657.0
2018-09-06 10:20:00,53.39,53.51,53.33,53.48,64357.0,53.39,53.51,53.33,53.48,64357.0
2018-09-06 10:30:00,53.48,53.54,53.41,53.53,20083.0,53.48,53.54,53.41,53.53,20083.0
2018-09-06 10:40:00,53.54,53.55,53.38,53.4,15887.0,53.54,53.55,53.38,53.4,15887.0
2018-09-06 10:50:00,53.4,53.4,53.27,53.35,11680.0,53.4,53.4,53.27,53.35,11680.0
2018-09-06 11:00:00,53.35,53.35,53.23,53.27,21985.0,53.35,53.35,53.23,53.27,21985.0
2018-09-06 11:10:00,53.27,53.31,53.2,53.2,14171.0,53.27,53.31,53.2,53.2,14171.0
2018-09-06 11:20:00,53.2,53.32,53.16,53.32,11643.0,53.2,53.32,53.16,53.32,11643.0
2018-09-06 11:30:00,53.31,53.34,53.25,53.3,17484.0,53.31,53.34,53.25,53.3,17484.0
2018-09-06 11:40:00,53.28,53.41,53.27,53.4,32966.0,53.28,53.41,53.27,53.4,32966.0
2018-09-06 11:50:00,53.39,53.47,53.37,53.44,19236.0,53.39,53.47,53.37,53.44,19236.0
2018-09-06 12:00:00,53.45,53.48,53.37,53.48,19587.0,53.45,53.48,53.37,53.48,19587.0
2018-09-06 12:10:00,53.48,53.48,53.38,53.41,22628.0,53.48,53.48,53.38,53.41,22628.0
2018-09-06 12:20:00,53.41,53.41,53.32,53.32,5900.0,53.41,53.41,53.32,53.32,5900.0
2018-09-06 12:30:00,53.31,53.33,53.26,53.27,9499.0,53.31,53.33,53.26,53.27,9499.0
2018-09-06 12:40:00,53.28,53.36,53.27,53.34,10234.0,53.28,53.36,53.27,53.34,10234.0
2018-09-06 12:50:00,53.34,53.34,53.24,53.27,9248.0,53.34,53.34,53.24,53.27,9248.0
2018-09-06 13:00:00,53.26,53.26,53.16,53.22,9850.0,53.26,53.26,53.16,53.22,9850.0
2018-09-06 13:10:00,53.21,53.24,53.19,53.23,9418.0,53.21,53.24,53.19,53.23,9418.0
2018-09-06 13:20:00,53.24,53.27,53.21,53.21,13274.0,53.24,53.27,53.21,53.21,13274.0
2018-09-06 13:30:00,53.2,53.27,53.19,53.24,22096.0,53.2,53.27,53.19,53.24,22096.0
2018-09-06 13:40:00,53.25,53.27,53.18,53.22,11324.0,53.25,53.27,53.18,53.22,11324.0
2018-09-06 13:50:00,53.21,53.23,53.19,53.2,12380.0,53.21,53.23,53.19,53.2,12380.0
2018-09-06 14:00:00,53.18,53.23,53.15,53.2,13440.0,53.18,53.23,53.15,53.2,13440.0
2018-09-06 14:10:00,53.21,53.26,53.18,53.24,20561.0,53.21,53.26,53.18,53.24,20561.0
2018-09-06 14:20:00,53.22,53.24,53.2,53.2,12581.0,53.22,53.24,53.2,53.2,12581.0
2018-09-06 14:30:00,53.21,53.26,53.17,53.19,24928.0,53.21,53.26,53.17,53.19,24928.0
2018-09-06 14:40:00,53.18,53.27,53.17,53.22,42379.0,53.18,53.27,53.17,53.22,42379.0
2018-09-06 14:50:00,53.22,53.25,53.21,53.23,37578.0,53.22,53.25,53.21,53.23,37578.0
2018-09-06 15:00:00,53.22,53.33,53.22,53.27,33887.0,53.22,53.33,53.22,53.27,33887.0
2018-09-06 15:10:00,53.27,53.3,53.25,53.28,25548.0,53.27,53.3,53.25,53.28,25548.0
2018-09-06 15:20:00,53.28,53.3,53.24,53.29,29341.0,53.28,53.3,53.24,53.29,29341.0
2018-09-06 15:30:00,53.3,53.39,53.29,53.38,46993.0,53.3,53.39,53.29,53.38,46993.0
2018-09-06 15:40:00,53.37,53.39,53.23,53.23,50280.0,53.37,53.39,53.23,53.23,50280.0
2018-09-06 15:50:00,53.23,53.26,53.2,53.21,129996.0,53.23,53.26,53.2,53.21,129996.0
2018-09-07 09:30:00,52.95,53.14,52.53,52.71,48238.0,52.95,53.14,52.53,52.71,48238.0
2018-09-07 09:40:00,52.67,52.87,52.56,52.77,19300.0,52.67,52.87,52.56,52.77,19300.0
2018-09-07 09:50:00,52.8,52.95,52.77,52.88,24204.0,52.8,52.95,52.77,52.88,24204.0
2018-09-07 10:00:00,52.87,53.01,52.81,53.0,13202.0,52.87,53.01,52.81,53.0,13202.0
2018-09-07 10:10:00,53.0,53.1,52.99,53.07,12929.0,53.0,53.1,52.99,53.07,12929.0
2018-09-07 10:20:00,53.04,53.13,53.04,53.08,18102.0,53.04,53.13,53.04,53.08,18102.0
2018-09-07 10:30:00,53.08,53.18,53.08,53.18,11429.0,53.08,53.18,53.08,53.18,11429.0
2018-09-07 10:40:00,53.19,53.21,53.12,53.21,18939.0,53.19,53.21,53.12,53.21,18939.0
2018-09-07 10:50:00,53.21,53.3,53.19,53.19,15243.0,53.21,53.3,53.19,53.19,15243.0
2018-09-07 11:00:00,53.19,53.19,53.06,53.12,16674.0,53.19,53.19,53.06,53.12,16674.0
2018-09-07 11:10:00,53.12,53.15,53.08,53.09,9300.0,53.12,53.15,53.08,53.09,9300.0
2018-09-07 11:20:00,53.08,53.08,52.96,53.05,20527.0,53.08,53.08,52.96,53.05,20527.0
2018-09-07 11:30:00,53.05,53.18,53.05,53.16,11577.0,53.05,53.18,53.05,53.16,11577.0
2018-09-07 11:40:00,53.15,53.22,53.12,53.13,13673.0,53.15,53.22,53.12,53.13,13673.0
2018-09-07 11:50:00,53.14,53.14,53.04,53.1,12959.0,53.14,53.14,53.04,53.1,12959.0
2018-09-07 12:00:00,53.11,53.2,53.02,53.03,17524.0,53.11,53.2,53.02,53.03,17524.0
2018-09-07 12:10:00,53.02,53.12,52.99,53.09,21067.0,53.02,53.12,52.99,53.09,21067.0
2018-09-07 12:20:00,53.04,53.07,52.98,52.98,7810.0,53.04,53.07,52.98,52.98,7810.0
2018-09-07 12:30:00,52.97,53.05,52.97,53.03,12814.0,52.97,53.05,52.97,53.03,12814.0
2018-09-07 12:40:00,53.03,53.04,52.92,52.98,18275.0,53.03,53.04,52.92,52.98,18275.0
2018-09-07 12:50:00,52.99,53.06,52.97,53.03,8475.0,52.99,53.06,52.97,53.03,8475.0
2018-09-07 13:00:00,53.04,53.04,53.0,53.02,9552.0,53.04,53.04,53.0,53.02,9552.0
2018-09-07 13:10:00,53.02,53.03,52.99,52.99,13850.0,53.02,53.03,52.99,52.99,13850.0
2018-09-07 13:20:00,53.0,53.07,52.98,53.07,12195.0,53.0,53.07,52.98,53.07,12195.0
2018-09-07 13:30:00,53.07,53.1,53.07,53.09,14783.0,53.07,53.1,53.07,53.09,14783.0
2018-09-07 13:40:00,53.08,53.12,53.07,53.09,13479.0,53.08,53.12,53.07,53.09,13479.0
2018-09-07 13:50:00,53.09,53.13,53.07,53.1,8696.0,53.09,53.13,53.07,53.1,8696.0
2018-09-07 14:00:00,53.1,53.19,53.1,53.19,10797.0,53.1,53.19,53.1,53.19,10797.0
2018-09-07 14:10:00,53.19,53.32,53.19,53.24,14470.0,53.19,53.32,53.19,53.24,14470.0
2018-09-07 14:20:00,53.23,53.3,53.21,53.3,18944.0,53.23,53.3,53.21,53.3,18944.0
2018-09-07 14:30:00,53.3,53.33,53.29,53.32,11092.0,53.3,53.33,53.29,53.32,11092.0
2018-09-07 14:40:00,53.33,53.39,53.33,53.38,13602.0,53.33,53.39,53.33,53.38,13602.0
2018-09-07 14:50:00,53.38,53.46,53.35,53.45,17034.0,53.38,53.46,53.35,53.45,17034.0
2018-09-07 15:00:00,53.44,53.45,53.4,53.43,13723.0,53.44,53.45,53.4,53.43,13723.0
2018-09-07 15:10:00,53.43,53.45,53.42,53.43,10075.0,53.43,53.45,53.42,53.43,10075.0
2018-09-07 15:20:00,53.43,53.46,53.4,53.43,16149.0,53.43,53.46,53.4,53.43,16149.0
2018-09-07 15:30:00,53.43,53.43,53.35,53.37,29807.0,53.43,53.43,53.35,53.37,29807.0
2018-09-07 15:40:00,53.35,53.37,53.32,53.35,40403.0,53.35,53.37,53.32,53.35,40403.0
2018-09-07 15:50:00,53.34,53.42,53.33,53.37,101651.0,53.34,53.42,53.33,53.37,101651.0
2018-09-10 09:30:00,53.72,53.89,53.52,53.82,34470.0,53.72,53.89,53.52,53.82,34470.0
2018-09-10 09:40:00,53.83,53.85,53.44,53.72,39178.0,53.83,53.85,53.44,53.72,39178.0
2018-09-10 09:50:00,53.71,53.78,53.55,53.73,22926.0,53.71,53.78,53.55,53.73,22926.0
2018-09-10 10:00:00,53.72,53.77,53.56,53.59,23123.0,53.72,53.77,53.56,53.59,23123.0
2018-09-10 10:10:00,53.57,53.62,53.53,53.61,15642.0,53.57,53.62,53.53,53.61,15642.0
2018-09-10 10:20:00,53.62,53.64,53.55,53.59,23815.0,53.62,53.64,53.55,53.59,23815.0
2018-09-10 10:30:00,53.6,53.69,53.59,53.67,25611.0,53.6,53.69,53.59,53.67,25611.0
2018-09-10 10:40:00,53.66,53.71,53.61,53.61,15762.0,53.66,53.71,53.61,53.61,15762.0
2018-09-10 10:50:00,53.6,53.69,53.57,53.58,15511.0,53.6,53.69,53.57,53.58,15511.0
2018-09-10 11:00:00,53.58,53.76,53.58,53.74,17400.0,53.58,53.76,53.58,53.74,17400.0
2018-09-10 11:10:00,53.75,53.78,53.67,53.72,25290.0,53.75,53.78,53.67,53.72,25290.0
2018-09-10 11:20:00,53.73,53.73,53.67,53.68,20006.0,53.73,53.73,53.67,53.68,20006.0
2018-09-10 11:30:00,53.69,53.7,53.62,53.62,16277.0,53.69,53.7,53.62,53.62,16277.0
2018-09-10 11:40:00,53.62,53.62,53.55,53.57,14541.0,53.62,53.62,53.55,53.57,14541.0
2018-09-10 11:50:00,53.56,53.61,53.54,53.58,19260.0,53.56,53.61,53.54,53.58,19260.0
2018-09-10 12:00:00,53.58,53.58,53.5,53.52,16119.0,53.58,53.58,53.5,53.52,16119.0
2018-09-10 12:10:00,53.53,53.53,53.45,53.46,16147.0,53.53,53.53,53.45,53.46,16147.0
2018-09-10 12:20:00,53.46,53.52,53.45,53.46,15176.0,53.46,53.52,53.45,53.46,15176.0
2018-09-10 12:30:00,53.45,53.45,53.35,53.36,15796.0,53.45,53.45,53.35,53.36,15796.0
2018-09-10 12:40:00,53.35,53.37,53.3,53.32,26305.0,53.35,53.37,53.3,53.32,26305.0
2018-09-10 12:50:00,53.31,53.31,53.23,53.31,10146.0,53.31,53.31,53.23,53.31,10146.0
2018-09-10 13:00:00,53.3,53.34,53.23,53.32,26462.0,53.3,53.34,53.23,53.32,26462.0
2018-09-10 13:10:00,53.32,53.32,53.26,53.26,11269.0,53.32,53.32,53.26,53.26,11269.0
2018-09-10 13:20:00,53.25,53.35,53.24,53.34,15932.0,53.25,53.35,53.24,53.34,15932.0
2018-09-10 13:30:00,53.35,53.39,53.34,53.39,36917.0,53.35,53.39,53.34,53.39,36917.0
2018-09-10 13:40:00,53.39,53.45,53.36,53.37,21372.0,53.39,53.45,53.36,53.37,21372.0
2018-09-10 13:50:00,53.37,53.38,53.33,53.38,18967.0,53.37,53.38,53.33,53.38,18967.0
2018-09-10 14:00:00,53.38,53.45,53.38,53.42,22478.0,53.38,53.45,53.38,53.42,22478.0
2018-09-10 14:10:00,53.41,53.45,53.35,53.35,17733.0,53.41,53.45,53.35,53.35,17733.0
2018-09-10 14:20:00,53.35,53.43,53.35,53.43,19967.0,53.35,53.43,53.35,53.43,19967.0
2018-09-10 14:30:00,53.44,53.49,53.42,53.47,22907.0,53.44,53.49,53.42,53.47,22907.0
2018-09-10 14:40:00,53.46,53.48,53.4,53.4,16655.0,53.46,53.48,53.4,53.4,16655.0
2018-09-10 14:50:00,53.41,53.46,53.4,53.46,10048.0,53.41,53.46,53.4,53.46,10048.0
2018-09-10 15:00:00,53.46,53.53,53.45,53.51,20279.0,53.46,53.53,53.45,53.51,20279.0
2018-09-10 15:10:00,53.51,53.54,53.49,53.52,19643.0,53.51,53.54,53.49,53.52,19643.0
2018-09-10 15:20:00,53.52,53.57,53.52,53.56,12411.0,53.52,53.57,53.52,53.56,12411.0
2018-09-10 15:30:00,53.55,53.56,53.44,53.45,29305.0,53.55,53.56,53.44,53.45,29305.0
2018-09-10 15:40:00,53.46,53.46,53.4,53.44,42319.0,53.46,53.46,53.4,53.44,42319.0
2018-09-10 15:50:00,53.44,53.44,53.4,53.43,95239.0,53.44,53.44,53.4,53.43,95239.0
2018-09-11 09:30:00,53.25,53.25,52.8,52.97,29782.0,53.25,53.25,52.8,52.97,29782.0
2018-09-11 09:40:00,53.0,53.26,52.96,53.17,27843.0,53.0,53.26,52.96,53.17,27843.0
2018-09-11 09:50:00,53.18,53.29,53.15,53.22,25499.0,53.18,53.29,53.15,53.22,25499.0
2018-09-11 10:00:00,53.22,53.27,53.13,53.22,24416.0,53.22,53.27,53.13,53.22,24416.0
2018-09-11 10:10:00,53.23,53.23,53.1,53.13,21568.0,53.23,53.23,53.1,53.13,21568.0
2018-09-11 10:20:00,53.12,53.13,53.0,53.03,17713.0,53.12,53.13,53.0,53.03,17713.0
2018-09-11 10:30:00,53.02,53.07,52.95,52.95,17420.0,53.02,53.07,52.95,52.95,17420.0
2018-09-11 10:40:00,52.93,53.02,52.9,52.95,19805.0,52.93,53.02,52.9,52.95,19805.0
2018-09-11 10:50:00,52.94,53.1,52.94,53.1,14552.0,52.94,53.1,52.94,53.1,14552.0
2018-09-11 11:00:00,53.1,53.13,53.0,53.02,17970.0,53.1,53.13,53.0,53.02,17970.0
2018-09-11 11:10:00,53.02,53.07,52.95,53.04,22630.0,53.02,53.07,52.95,53.04,22630.0
2018-09-11 11:20:00,53.05,53.16,53.05,53.16,14011.0,53.05,53.16,53.05,53.16,14011.0
2018-09-11 11:30:00,53.16,53.2,53.12,53.16,16996.0,53.16,53.2,53.12,53.16,16996.0
2018-09-11 11:40:00,53.16,53.21,53.15,53.21,10002.0,53.16,53.21,53.15,53.21,10002.0
2018-09-11 11:50:00,53.2,53.36,53.2,53.34,20308.0,53.2,53.36,53.2,53.34,20308.0
2018-09-11 12:00:00,53.35,53.38,53.31,53.36,14065.0,53.35,53.38,53.31,53.36,14065.0
2018-09-11 12:10:00,53.37,53.37,53.29,53.31,14537.0,53.37,53.37,53.29,53.31,14537.0
2018-09-11 12:20:00,53.31,53.34,53.3,53.31,8877.0,53.31,53.34,53.3,53.31,8877.0
2018-09-11 12:30:00,53.3,53.35,53.29,53.31,14185.0,53.3,53.35,53.29,53.31,14185.0
2018-09-11 12:40:00,53.31,53.32,53.25,53.27,18721.0,53.31,53.32,53.25,53.27,18721.0
2018-09-11 12:50:00,53.29,53.37,53.27,53.36,13393.0,53.29,53.37,53.27,53.36,13393.0
2018-09-11 13:00:00,53.36,53.37,53.33,53.34,9436.0,53.36,53.37,53.33,53.34,9436.0
2018-09-11 13:10:00,53.33,53.35,53.28,53.31,10583.0,53.33,53.35,53.28,53.31,10583.0
2018-09-11 13:20:00,53.3,53.3,53.24,53.26,9593.0,53.3,53.3,53.24,53.26,9593.0
2018-09-11 13:30:00,53.26,53.33,53.24,53.25,14968.0,53.26,53.33,53.24,53.25,14968.0
2018-09-11 13:40:00,53.26,53.27,53.16,53.17,8841.0,53.26,53.27,53.16,53.17,8841.0
2018-09-11 13:50:00,53.18,53.22,53.18,53.18,10048.0,53.18,53.22,53.18,53.18,10048.0
2018-09-11 14:00:00,53.19,53.31,53.18,53.28,49059.0,53.19,53.31,53.18,53.28,49059.0
2018-09-11 14:10:00,53.28,53.31,53.23,53.29,13942.0,53.28,53.31,53.23,53.29,13942.0
2018-09-11 14:20:00,53.29,53.29,53.25,53.28,13754.0,53.29,53.29,53.25,53.28,13754.0
2018-09-11 14:30:00,53.28,53.29,53.22,53.25,18813.0,53.28,53.29,53.22,53.25,18813.0
2018-09-11 14:40:00,53.25,53.28,53.24,53.28,12462.0,53.25,53.28,53.24,53.28,12462.0
2018-09-11 14:50:00,53.28,53.29,53.22,53.22,17025.0,53.28,53.29,53.22,53.22,17025.0
2018-09-11 15:00:00,53.23,53.26,53.2,53.21,16379.0,53.23,53.26,53.2,53.21,16379.0
2018-09-11 15:10:00,53.21,53.24,53.17,53.19,15189.0,53.21,53.24,53.17,53.19,15189.0
2018-09-11 15:20:00,53.19,53.21,53.16,53.19,22818.0,53.19,53.21,53.16,53.19,22818.0
2018-09-11 15:30:00,53.19,53.21,53.16,53.16,25582.0,53.19,53.21,53.16,53.16,25582.0
2018-09-11 15:40:00,53.16,53.21,53.13,53.13,55011.0,53.16,53.21,53.13,53.13,55011.0
2018-09-11 15:50:00,53.13,53.19,53.12,53.17,127877.0,53.13,53.19,53.12,53.17,127877.0
2018-09-12 09:30:00,53.0,53.0,52.65,52.72,24512.0,53.0,53.0,52.65,52.72,24512.0
2018-09-12 09:40:00,52.74,52.79,52.62,52.74,22225.0,52.74,52.79,52.62,52.74,22225.0
2018-09-12 09:50:00,52.74,52.92,52.74,52.83,15518.0,52.74,52.92,52.74,52.83,15518.0
2018-09-12 10:00:00,52.84,52.95,52.84,52.87,9800.0,52.84,52.95,52.84,52.87,9800.0
2018-09-12 10:10:00,52.86,52.9,52.78,52.88,15220.0,52.86,52.9,52.78,52.88,15220.0
2018-09-12 10:20:00,52.89,52.96,52.88,52.96,22125.0,52.89,52.96,52.88,52.96,22125.0
2018-09-12 10:30:00,52.95,53.16,52.89,53.13,19749.0,52.95,53.16,52.89,53.13,19749.0
2018-09-12 10:40:00,53.12,53.16,53.08,53.08,12042.0,53.12,53.16,53.08,53.08,12042.0
2018-09-12 10:50:00,53.08,53.14,53.05,53.1,22674.0,53.08,53.14,53.05,53.1,22674.0
2018-09-12 11:00:00,53.08,53.21,53.07,53.14,13923.0,53.08,53.21,53.07,53.14,13923.0
2018-09-12 11:10:00,53.15,53.33,53.15,53.3,28858.0,53.15,53.33,53.15,53.3,28858.0
2018-09-12 11:20:00,53.3,53.4,53.29,53.39,19982.0,53.3,53.4,53.29,53.39,19982.0
2018-09-12 11:30:00,53.38,53.46,53.34,53.36,13595.0,53.38,53.46,53.34,53.36,13595.0
2018-09-12 11:40:00,53.35,53.37,53.3,53.32,13026.0,53.35,53.37,53.3,53.32,13026.0
2018-09-12 11:50:00,53.33,53.36,53.29,53.32,12857.0,53.33,53.36,53.29,53.32,12857.0
2018-09-12 12:00:00,53.3,53.39,53.3,53.34,11635.0,53.3,53.39,53.3,53.34,11635.0
2018-09-12 12:10:00,53.34,53.39,53.33,53.34,12577.0,53.34,53.39,53.33,53.34,12577.0
2018-09-12 12:20:00,53.34,53.37,53.34,53.35,6718.0,53.34,53.37,53.34,53.35,6718.0
2018-09-12 12:30:00,53.35,53.35,53.31,53.34,12593.0,53.35,53.35,53.31,53.34,12593.0
2018-09-12 12:40:00,53.34,53.4,53.33,53.37,9330.0,53.34,53.4,53.33,53.37,9330.0
2018-09-12 12:50:00,53.38,53.4,53.32,53.32,9022.0,53.38,53.4,53.32,53.32,9022.0
2018-09-12 13:00:00,53.33,53.4,53.31,53.37,10600.0,53.33,53.4,53.31,53.37,10600.0
2018-09-12 13:10:00,53.37,53.41,53.35,53.37,12037.0,53.37,53.41,53.35,53.37,12037.0
2018-09-12 13:20:00,53.36,53.39,53.33,53.36,23697.0,53.36,53.39,53.33,53.36,23697.0
2018-09-12 13:30:00,53.35,53.37,53.33,53.35,7941.0,53.35,53.37,53.33,53.35,7941.0
2018-09-12 13:40:00,53.36,53.38,53.3,53.32,21574.0,53.36,53.38,53.3,53.32,21574.0
2018-09-12 13:50:00,53.32,53.36,53.3,53.36,35904.0,53.32,53.36,53.3,53.36,35904.0
2018-09-12 14:00:00,53.36,53.39,53.34,53.35,27427.0,53.36,53.39,53.34,53.35,27427.0
2018-09-12 14:10:00,53.35,53.42,53.34,53.41,24758.0,53.35,53.42,53.34,53.41,24758.0
2018-09-12 14:20:00,53.41,53.51,53.41,53.51,18640.0,53.41,53.51,53.41,53.51,18640.0
2018-09-12 14:30:00,53.51,53.51,53.42,53.47,20315.0,53.51,53.51,53.42,53.47,20315.0
2018-09-12 14:40:00,53.47,53.52,53.43,53.51,19204.0,53.47,53.52,53.43,53.51,19204.0
2018-09-12 14:50:00,53.51,53.59,53.5,53.57,14653.0,53.51,53.59,53.5,53.57,14653.0
2018-09-12 15:00:00,53.57,53.61,53.56,53.61,21360.0,53.57,53.61,53.56,53.61,21360.0
2018-09-12 15:10:00,53.61,53.63,53.58,53.59,28245.0,53.61,53.63,53.58,53.59,28245.0
2018-09-12 15:20:00,53.59,53.65,53.58,53.64,30178.0,53.59,53.65,53.58,53.64,30178.0
2018-09-12 15:30:00,53.65,53.67,53.55,53.56,41488.0,53.65,53.67,53.55,53.56,41488.0
2018-09-12 15:40:00,53.56,53.59,53.53,53.53,50152.0,53.56,53.59,53.53,53.53,50152.0
2018-09-12 15:50:00,53.54,53.56,53.52,53.52,93323.0,53.54,53.56,53.52,53.52,93323.0
2018-09-13 09:30:00,53.6,53.96,53.43,53.93,31030.0,53.6,53.96,53.43,53.93,31030.0
2018-09-13 09:40:00,53.93,54.17,53.93,54.16,15534.0,53.93,54.17,53.93,54.16,15534.0
2018-09-13 09:50:00,54.16,54.23,54.02,54.07,16071.0,54.16,54.23,54.02,54.07,16071.0
2018-09-13 10:00:00,54.08,54.18,54.07,54.12,28435.0,54.08,54.18,54.07,54.12,28435.0
2018-09-13 10:10:00,54.13,54.16,54.0,54.05,31654.0,54.13,54.16,54.0,54.05,31654.0
2018-09-13 10:20:00,54.09,54.1,53.93,53.96,11668.0,54.09,54.1,53.93,53.96,11668.0
2018-09-13 10:30:00,53.95,53.99,53.89,53.92,7059.0,53.95,53.99,53.89,53.92,7059.0
2018-09-13 10:40:00,53.9,53.96,53.88,53.89,12405.0,53.9,53.96,53.88,53.89,12405.0
2018-09-13 10:50:00,53.9,53.92,53.85,53.86,9600.0,53.9,53.92,53.85,53.86,9600.0
2018-09-13 11:00:00,53.84,53.98,53.84,53.96,7837.0,53.84,53.98,53.84,53.96,7837.0
2018-09-13 11:10:00,53.98,54.01,53.94,53.94,8139.0,53.98,54.01,53.94,53.94,8139.0
2018-09-13 11:20:00,53.94,53.95,53.87,53.89,13379.0,53.94,53.95,53.87,53.89,13379.0
2018-09-13 11:30:00,53.9,53.96,53.86,53.95,14632.0,53.9,53.96,53.86,53.95,14632.0
2018-09-13 11:40:00,53.94,53.95,53.9,53.95,6500.0,53.94,53.95,53.9,53.95,6500.0
2018-09-13 11:50:00,53.95,54.0,53.94,53.95,14676.0,53.95,54.0,53.94,53.95,14676.0
2018-09-13 12:00:00,53.95,53.98,53.93,53.95,17370.0,53.95,53.98,53.93,53.95,17370.0
2018-09-13 12:10:00,53.95,53.98,53.93,53.97,9400.0,53.95,53.98,53.93,53.97,9400.0
2018-09-13 12:20:00,53.97,53.97,53.87,53.9,11505.0,53.97,53.97,53.87,53.9,11505.0
2018-09-13 12:30:00,53.89,53.96,53.89,53.93,7750.0,53.89,53.96,53.89,53.93,7750.0
2018-09-13 12:40:00,53.94,53.95,53.92,53.95,6481.0,53.94,53.95,53.92,53.95,6481.0
2018-09-13 12:50:00,53.95,53.97,53.93,53.97,9019.0,53.95,53.97,53.93,53.97,9019.0
2018-09-13 13:00:00,53.97,54.01,53.96,54.01,15110.0,53.97,54.01,53.96,54.01,15110.0
2018-09-13 13:10:00,54.01,54.03,53.98,53.99,8886.0,54.01,54.03,53.98,53.99,8886.0
2018-09-13 13:20:00,54.0,54.0,53.95,53.97,12284.0,54.0,54.0,53.95,53.97,12284.0
2018-09-13 13:30:00,53.98,53.99,53.96,53.98,4904.0,53.98,53.99,53.96,53.98,4904.0
2018-09-13 13:40:00,53.98,54.0,53.97,53.98,11837.0,53.98,54.0,53.97,53.98,11837.0
2018-09-13 13:50:00,53.98,54.06,53.97,54.05,38220.0,53.98,54.06,53.97,54.05,38220.0
2018-09-13 14:00:00,54.05,54.09,54.03,54.04,23651.0,54.05,54.09,54.03,54.04,23651.0
2018-09-13 14:10:00,54.05,54.07,54.03,54.04,12475.0,54.05,54.07,54.03,54.04,12475.0
2018-09-13 14:20:00,54.04,54.04,53.96,53.97,17345.0,54.04,54.04,53.96,53.97,17345.0
2018-09-13 14:30:00,53.97,53.99,53.96,53.99,6405.0,53.97,53.99,53.96,53.99,6405.0
2018-09-13 14:40:00,54.0,54.06,53.99,54.06,11636.0,54.0,54.06,53.99,54.06,11636.0
2018-09-13 14:50:00,54.05,54.09,54.04,54.09,13000.0,54.05,54.09,54.04,54.09,13000.0
2018-09-13 15:00:00,54.09,54.12,54.08,54.08,17198.0,54.09,54.12,54.08,54.08,17198.0
2018-09-13 15:10:00,54.07,54.09,54.02,54.05,32664.0,54.07,54.09,54.02,54.05,32664.0
2018-09-13 15:20:00,54.04,54.08,54.03,54.07,27115.0,54.04,54.08,54.03,54.07,27115.0
2018-09-13 15:30:00,54.07,54.07,53.99,54.0,41486.0,54.07,54.07,53.99,54.0,41486.0
2018-09-13 15:40:00,54.0,54.04,53.98,54.04,42686.0,54.0,54.04,53.98,54.04,42686.0
2018-09-13 15:50:00,54.04,54.05,53.98,54.0,146278.0,54.04,54.05,53.98,54.0,146278.0
2018-09-14 09:30:00,54.16,54.56,54.13,54.49,38024.0,54.16,54.56,54.13,54.49,38024.0
2018-09-14 09:40:00,54.48,54.57,54.36,54.41,53255.0,54.48,54.57,54.36,54.41,53255.0
2018-09-14 09:50:00,54.42,54.48,54.32,54.35,46028.0,54.42,54.48,54.32,54.35,46028.0
2018-09-14 10:00:00,54.35,54.48,54.34,54.37,119977.0,54.35,54.48,54.34,54.37,119977.0
2018-09-14 10:10:00,54.38,54.42,54.33,54.39,74514.0,54.38,54.42,54.33,54.39,74514.0
2018-09-14 10:20:00,54.39,54.77,54.35,54.76,111259.0,54.39,54.77,54.35,54.76,111259.0
2018-09-14 10:30:00,54.76,54.82,54.51,54.54,30192.0,54.76,54.82,54.51,54.54,30192.0
2018-09-14 10:40:00,54.55,54.66,54.52,54.65,23398.0,54.55,54.66,54.52,54.65,23398.0
2018-09-14 10:50:00,54.63,54.72,54.53,54.57,28157.0,54.63,54.72,54.53,54.57,28157.0
2018-09-14 11:00:00,54.54,54.57,54.45,54.46,134443.0,54.54,54.57,54.45,54.46,134443.0
2018-09-14 11:10:00,54.46,54.5,54.43,54.44,64943.0,54.46,54.5,54.43,54.44,64943.0
2018-09-14 11:20:00,54.44,54.47,54.38,54.4,52791.0,54.44,54.47,54.38,54.4,52791.0
2018-09-14 11:30:00,54.4,54.42,54.33,54.33,26461.0,54.4,54.42,54.33,54.33,26461.0
2018-09-14 11:40:00,54.32,54.6,54.32,54.59,91889.0,54.32,54.6,54.32,54.59,91889.0
2018-09-14 11:50:00,54.6,54.98,54.57,54.96,118135.0,54.6,54.98,54.57,54.96,118135.0
2018-09-14 12:00:00,54.97,54.99,54.58,54.75,80037.0,54.97,54.99,54.58,54.75,80037.0
2018-09-14 12:10:00,54.74,54.85,54.74,54.78,77049.0,54.74,54.85,54.74,54.78,77049.0
2018-09-14 12:20:00,54.79,54.86,54.77,54.86,109261.0,54.79,54.86,54.77,54.86,109261.0
2018-09-14 12:30:00,54.87,54.87,54.79,54.83,26516.0,54.87,54.87,54.79,54.83,26516.0
2018-09-14 12:40:00,54.83,54.9,54.83,54.9,27521.0,54.83,54.9,54.83,54.9,27521.0
2018-09-14 12:50:00,54.89,54.94,54.86,54.9,23788.0,54.89,54.94,54.86,54.9,23788.0
2018-09-14 13:00:00,54.9,54.95,54.89,54.89,57642.0,54.9,54.95,54.89,54.89,57642.0
2018-09-14 13:10:00,54.88,55.03,54.88,55.02,30741.0,54.88,55.03,54.88,55.02,30741.0
2018-09-14 13:20:00,55.03,55.12,54.99,55.01,41323.0,55.03,55.12,54.99,55.01,41323.0
2018-09-14 13:30:00,55.01,55.07,54.99,55.05,22029.0,55.01,55.07,54.99,55.05,22029.0
2018-09-14 13:40:00,55.04,55.09,54.99,55.09,29305.0,55.04,55.09,54.99,55.09,29305.0
2018-09-14 13:50:00,55.1,55.28,55.09,55.28,91385.0,55.1,55.28,55.09,55.28,91385.0
2018-09-14 14:00:00,55.27,55.32,55.25,55.3,115731.0,55.27,55.32,55.25,55.3,115731.0
2018-09-14 14:10:00,55.3,55.33,55.21,55.3,128221.0,55.3,55.33,55.21,55.3,128221.0
2018-09-14 14:20:00,55.3,55.33,55.27,55.3,34554.0,55.3,55.33,55.27,55.3,34554.0
2018-09-14 14:30:00,55.3,55.45,55.3,55.44,146557.0,55.3,55.45,55.3,55.44,146557.0
2018-09-14 14:40:00,55.43,55.49,55.37,55.49,25576.0,55.43,55.49,55.37,55.49,25576.0
2018-09-14 14:50:00,55.49,55.6,55.47,55.59,84102.0,55.49,55.6,55.47,55.59,84102.0
2018-09-14 15:00:00,55.57,55.61,55.55,55.6,28731.0,55.57,55.61,55.55,55.6,28731.0
2018-09-14 15:10:00,55.6,55.68,55.59,55.68,30724.0,55.6,55.68,55.59,55.68,30724.0
2018-09-14 15:20:00,55.69,55.69,55.6,55.63,47512.0,55.69,55.69,55.6,55.63,47512.0
2018-09-14 15:30:00,55.63,55.63,55.54,55.6,50621.0,55.63,55.63,55.54,55.6,50621.0
2018-09-14 15:40:00,55.61,55.61,55.55,55.57,108844.0,55.61,55.61,55.55,55.57,108844.0
2018-09-14 15:50:00,55.57,55.58,55.42,55.47,193062.0,55.57,55.58,55.42,55.47,193062.0
2018-09-17 09:30:00,55.47,55.95,55.27,55.95,36014.0,55.47,55.95,55.27,55.95,36014.0
2018-09-17 09:40:00,56.0,56.2,55.85,56.0,85880.0,56.0,56.2,55.85,56.0,85880.0
2018-09-17 09:50:00,55.99,56.2,55.96,56.19,53508.0,55.99,56.2,55.96,56.19,53508.0
2018-09-17 10:00:00,56.19,56.2,55.96,56.11,90924.0,56.19,56.2,55.96,56.11,90924.0
2018-09-17 10:10:00,56.11,56.41,56.11,56.34,149948.0,56.11,56.41,56.11,56.34,149948.0
2018-09-17 10:20:00,56.37,56.53,56.23,56.3,71316.0,56.37,56.53,56.23,56.3,71316.0
2018-09-17 10:30:00,56.32,56.47,56.26,56.47,98143.0,56.32,56.47,56.26,56.47,98143.0
2018-09-17 10:40:00,56.47,56.49,56.2,56.27,79255.0,56.47,56.49,56.2,56.27,79255.0
2018-09-17 10:50:00,56.27,56.32,56.08,56.14,67763.0,56.27,56.32,56.08,56.14,67763.0
2018-09-17 11:00:00,56.12,56.15,55.92,55.97,52750.0,56.12,56.15,55.92,55.97,52750.0
2018-09-17 11:10:00,55.97,56.07,55.93,56.0,23387.0,55.97,56.07,55.93,56.0,23387.0
2018-09-17 11:20:00,55.99,56.01,55.92,55.93,20596.0,55.99,56.01,55.92,55.93,20596.0
2018-09-17 11:30:00,55.91,56.08,55.91,56.02,76246.0,55.91,56.08,55.91,56.02,76246.0
2018-09-17 11:40:00,56.02,56.04,55.97,56.03,93082.0,56.02,56.04,55.97,56.03,93082.0
2018-09-17 11:50:00,56.01,56.16,56.01,56.11,16382.0,56.01,56.16,56.01,56.11,16382.0
2018-09-17 12:00:00,56.12,56.15,56.04,56.07,30828.0,56.12,56.15,56.04,56.07,30828.0
2018-09-17 12:10:00,56.06,56.11,56.04,56.04,7652.0,56.06,56.11,56.04,56.04,7652.0
2018-09-17 12:20:00,56.02,56.04,55.98,56.02,13959.0,56.02,56.04,55.98,56.02,13959.0
2018-09-17 12:30:00,56.02,56.05,55.97,56.03,21043.0,56.02,56.05,55.97,56.03,21043.0
2018-09-17 12:40:00,56.03,56.08,56.0,56.05,14558.0,56.03,56.08,56.0,56.05,14558.0
2018-09-17 12:50:00,56.04,56.07,55.97,56.04,20717.0,56.04,56.07,55.97,56.04,20717.0
2018-09-17 13:00:00,56.05,56.07,55.96,55.98,29532.0,56.05,56.07,55.96,55.98,29532.0
2018-09-17 13:10:00,55.96,56.03,55.96,56.01,13978.0,55.96,56.03,55.96,56.01,13978.0
2018-09-17 13:20:00,56.01,56.1,56.0,56.08,10682.0,56.01,56.1,56.0,56.08,10682.0
2018-09-17 13:30:00,56.09,56.13,56.05,56.13,7771.0,56.09,56.13,56.05,56.13,7771.0
2018-09-17 13:40:00,56.12,56.15,56.11,56.12,11635.0,56.12,56.15,56.11,56.12,11635.0
2018-09-17 13:50:00,56.11,56.15,56.09,56.14,11172.0,56.11,56.15,56.09,56.14,11172.0
2018-09-17 14:00:00,56.13,56.14,56.09,56.09,8275.0,56.13,56.14,56.09,56.09,8275.0
2018-09-17 14:10:00,56.09,56.09,56.03,56.07,51450.0,56.09,56.09,56.03,56.07,51450.0
2018-09-17 14:20:00,56.07,56.09,55.98,55.99,14410.0,56.07,56.09,55.98,55.99,14410.0
2018-09-17 14:30:00,55.99,55.99,55.9,55.98,31338.0,55.99,55.99,55.9,55.98,31338.0
2018-09-17 14:40:00,55.98,56.02,55.97,55.98,34981.0,55.98,56.02,55.97,55.98,34981.0
2018-09-17 14:50:00,55.98,56.02,55.94,55.97,29565.0,55.98,56.02,55.94,55.97,29565.0
2018-09-17 15:00:00,55.97,55.99,55.89,55.91,16451.0,55.97,55.99,55.89,55.91,16451.0
2018-09-17 15:10:00,55.91,55.93,55.86,55.86,19767.0,55.91,55.93,55.86,55.86,19767.0
2018-09-17 15:20:00,55.86,55.88,55.82,55.86,20939.0,55.86,55.88,55.82,55.86,20939.0
2018-09-17 15:30:00,55.86,55.92,55.82,55.82,31278.0,55.86,55.92,55.82,55.82,31278.0
2018-09-17 15:40:00,55.82,55.85,55.75,55.85,49186.0,55.82,55.85,55.75,55.85,49186.0
2018-09-17 15:50:00,55.84,55.85,55.77,55.83,119743.0,55.84,55.85,55.77,55.83,119743.0
2018-09-18 09:30:00,55.66,55.98,55.66,55.72,18711.0,55.66,55.98,55.66,55.72,18711.0
2018-09-18 09:40:00,55.71,55.78,55.55,55.67,16874.0,55.71,55.78,55.55,55.67,16874.0
2018-09-18 09:50:00,55.64,55.7,55.57,55.62,13234.0,55.64,55.7,55.57,55.62,13234.0
2018-09-18 10:00:00,55.58,55.82,55.57,55.76,8367.0,55.58,55.82,55.57,55.76,8367.0
2018-09-18 10:10:00,55.72,55.95,55.72,55.9,15965.0,55.72,55.95,55.72,55.9,15965.0
2018-09-18 10:20:00,55.9,55.99,55.85,55.92,32567.0,55.9,55.99,55.85,55.92,32567.0
2018-09-18 10:30:00,55.94,56.06,55.94,56.04,23560.0,55.94,56.06,55.94,56.04,23560.0
2018-09-18 10:40:00,56.04,56.22,56.03,56.21,25056.0,56.04,56.22,56.03,56.21,25056.0
2018-09-18 10:50:00,56.22,56.24,56.17,56.18,16972.0,56.22,56.24,56.17,56.18,16972.0
2018-09-18 11:00:00,56.21,56.35,56.17,56.32,29378.0,56.21,56.35,56.17,56.32,29378.0
2018-09-18 11:10:00,56.28,56.33,56.22,56.33,8914.0,56.28,56.33,56.22,56.33,8914.0
2018-09-18 11:20:00,56.35,56.35,56.15,56.25,54234.0,56.35,56.35,56.15,56.25,54234.0
2018-09-18 11:30:00,56.25,56.35,56.25,56.33,11977.0,56.25,56.35,56.25,56.33,11977.0
2018-09-18 11:40:00,56.34,56.43,56.33,56.43,16392.0,56.34,56.43,56.33,56.43,16392.0
2018-09-18 11:50:00,56.42,56.51,56.42,56.49,24379.0,56.42,56.51,56.42,56.49,24379.0
2018-09-18 12:00:00,56.5,56.57,56.48,56.57,17864.0,56.5,56.57,56.48,56.57,17864.0
2018-09-18 12:10:00,56.56,56.58,56.52,56.57,18409.0,56.56,56.58,56.52,56.57,18409.0
2018-09-18 12:20:00,56.57,56.65,56.55,56.65,22598.0,56.57,56.65,56.55,56.65,22598.0
2018-09-18 12:30:00,56.64,56.7,56.6,56.68,105367.0,56.64,56.7,56.6,56.68,105367.0
2018-09-18 12:40:00,56.69,56.78,56.64,56.73,42007.0,56.69,56.78,56.64,56.73,42007.0
2018-09-18 12:50:00,56.73,56.85,56.73,56.75,82614.0,56.73,56.85,56.73,56.75,82614.0
2018-09-18 13:00:00,56.76,56.79,56.62,56.79,51523.0,56.76,56.79,56.62,56.79,51523.0
2018-09-18 13:10:00,56.79,56.81,56.71,56.73,18963.0,56.79,56.81,56.71,56.73,18963.0
2018-09-18 13:20:00,56.73,56.74,56.68,56.71,9679.0,56.73,56.74,56.68,56.71,9679.0
2018-09-18 13:30:00,56.72,56.74,56.65,56.69,10195.0,56.72,56.74,56.65,56.69,10195.0
2018-09-18 13:40:00,56.69,56.8,56.68,56.8,40513.0,56.69,56.8,56.68,56.8,40513.0
2018-09-18 13:50:00,56.81,56.89,56.81,56.86,30223.0,56.81,56.89,56.81,56.86,30223.0
2018-09-18 14:00:00,56.86,56.89,56.83,56.89,17541.0,56.86,56.89,56.83,56.89,17541.0
2018-09-18 14:10:00,56.89,56.93,56.87,56.88,19468.0,56.89,56.93,56.87,56.88,19468.0
2018-09-18 14:20:00,56.88,56.99,56.87,56.98,24742.0,56.88,56.99,56.87,56.98,24742.0
2018-09-18 14:30:00,56.99,57.01,56.93,57.01,30983.0,56.99,57.01,56.93,57.01,30983.0
2018-09-18 14:40:00,57.01,57.04,56.94,57.01,84776.0,57.01,57.04,56.94,57.01,84776.0
2018-09-18 14:50:00,57.01,57.01,56.78,56.86,132544.0,57.01,57.01,56.78,56.86,132544.0
2018-09-18 15:00:00,56.87,56.93,56.85,56.85,46282.0,56.87,56.93,56.85,56.85,46282.0
2018-09-18 15:10:00,56.85,56.88,56.8,56.8,45586.0,56.85,56.88,56.8,56.8,45586.0
2018-09-18 15:20:00,56.8,56.91,56.8,56.87,109072.0,56.8,56.91,56.8,56.87,109072.0
2018-09-18 15:30:00,56.87,56.96,56.81,56.81,93633.0,56.87,56.96,56.81,56.81,93633.0
2018-09-18 15:40:00,56.82,56.9,56.81,56.84,127963.0,56.82,56.9,56.81,56.84,127963.0
2018-09-18 15:50:00,56.83,56.96,56.83,56.92,200680.0,56.83,56.96,56.83,56.92,200680.0
2018-09-19 09:30:00,57.16,57.16,56.92,56.97,53323.0,57.16,57.16,56.92,56.97,53323.0
2018-09-19 09:40:00,56.96,57.11,56.74,56.84,41671.0,56.96,57.11,56.74,56.84,41671.0
2018-09-19 09:50:00,56.88,57.1,56.86,57.08,63340.0,56.88,57.1,56.86,57.08,63340.0
2018-09-19 10:00:00,57.1,57.33,57.1,57.17,24723.0,57.1,57.33,57.1,57.17,24723.0
2018-09-19 10:10:00,57.2,57.28,57.08,57.26,96178.0,57.2,57.28,57.08,57.26,96178.0
2018-09-19 10:20:00,57.26,57.33,57.21,57.25,22454.0,57.26,57.33,57.21,57.25,22454.0
2018-09-19 10:30:00,57.25,57.37,57.22,57.36,13802.0,57.25,57.37,57.22,57.36,13802.0
2018-09-19 10:40:00,57.35,57.41,57.31,57.37,43759.0,57.35,57.41,57.31,57.37,43759.0
2018-09-19 10:50:00,57.4,57.41,57.31,57.4,25761.0,57.4,57.41,57.31,57.4,25761.0
2018-09-19 11:00:00,57.4,57.41,57.36,57.4,19078.0,57.4,57.41,57.36,57.4,19078.0
2018-09-19 11:10:00,57.4,57.41,57.28,57.29,26850.0,57.4,57.41,57.28,57.29,26850.0
2018-09-19 11:20:00,57.29,57.31,57.15,57.17,18469.0,57.29,57.31,57.15,57.17,18469.0
2018-09-19 11:30:00,57.18,57.21,57.13,57.17,10091.0,57.18,57.21,57.13,57.17,10091.0
2018-09-19 11:40:00,57.17,57.25,57.16,57.2,6942.0,57.17,57.25,57.16,57.2,6942.0
2018-09-19 11:50:00,57.21,57.22,57.16,57.22,9832.0,57.21,57.22,57.16,57.22,9832.0
2018-09-19 12:00:00,57.22,57.22,57.14,57.16,17095.0,57.22,57.22,57.14,57.16,17095.0
2018-09-19 12:10:00,57.16,57.2,57.14,57.16,12807.0,57.16,57.2,57.14,57.16,12807.0
2018-09-19 12:20:00,57.17,57.18,57.11,57.16,8200.0,57.17,57.18,57.11,57.16,8200.0
2018-09-19 12:30:00,57.16,57.19,57.06,57.07,13590.0,57.16,57.19,57.06,57.07,13590.0
2018-09-19 12:40:00,57.06,57.1,56.99,57.1,46787.0,57.06,57.1,56.99,57.1,46787.0
2018-09-19 12:50:00,57.11,57.16,57.11,57.16,9277.0,57.11,57.16,57.11,57.16,9277.0
2018-09-19 13:00:00,57.17,57.22,57.16,57.18,16058.0,57.17,57.22,57.16,57.18,16058.0
2018-09-19 13:10:00,57.18,57.38,57.18,57.3,33643.0,57.18,57.38,57.18,57.3,33643.0
2018-09-19 13:20:00,57.3,57.38,57.28,57.35,26440.0,57.3,57.38,57.28,57.35,26440.0
2018-09-19 13:30:00,57.35,57.4,57.27,57.28,29865.0,57.35,57.4,57.27,57.28,29865.0
2018-09-19 13:40:00,57.28,57.3,57.24,57.25,4153.0,57.28,57.3,57.24,57.25,4153.0
2018-09-19 13:50:00,57.25,57.29,57.23,57.29,7440.0,57.25,57.29,57.23,57.29,7440.0
2018-09-19 14:00:00,57.28,57.29,57.23,57.24,13689.0,57.28,57.29,57.23,57.24,13689.0
2018-09-19 14:10:00,57.25,57.25,57.21,57.23,15213.0,57.25,57.25,57.21,57.23,15213.0
2018-09-19 14:20:00,57.23,57.23,57.14,57.16,13311.0,57.23,57.23,57.14,57.16,13311.0
2018-09-19 14:30:00,57.16,57.16,57.1,57.13,9430.0,57.16,57.16,57.1,57.13,9430.0
2018-09-19 14:40:00,57.13,57.16,57.1,57.11,9700.0,57.13,57.16,57.1,57.11,9700.0
2018-09-19 14:50:00,57.1,57.12,57.08,57.11,8346.0,57.1,57.12,57.08,57.11,8346.0
2018-09-19 15:00:00,57.11,57.11,57.03,57.04,20931.0,57.11,57.11,57.03,57.04,20931.0
2018-09-19 15:10:00,57.04,57.04,56.99,57.0,11223.0,57.04,57.04,56.99,57.0,11223.0
2018-09-19 15:20:00,57.0,57.12,57.0,57.1,18810.0,57.0,57.12,57.0,57.1,18810.0
2018-09-19 15:30:00,57.1,57.17,57.09,57.09,22690.0,57.1,57.17,57.09,57.09,22690.0
2018-09-19 15:40:00,57.09,57.18,57.04,57.07,55932.0,57.09,57.18,57.04,57.07,55932.0
2018-09-19 15:50:00,57.08,57.1,57.04,57.05,93273.0,57.08,57.1,57.04,57.05,93273.0
2018-09-20 09:30:00,57.38,57.6,57.17,57.51,15609.0,57.38,57.6,57.17,57.51,15609.0
2018-09-20 09:40:00,57.49,57.56,57.42,57.49,10119.0,57.49,57.56,57.42,57.49,10119.0
2018-09-20 09:50:00,57.49,57.49,57.3,57.34,11979.0,57.49,57.49,57.3,57.34,11979.0
2018-09-20 10:00:00,57.34,57.41,57.3,57.34,17931.0,57.34,57.41,57.3,57.34,17931.0
2018-09-20 10:10:00,57.34,57.4,57.31,57.35,23215.0,57.34,57.4,57.31,57.35,23215.0
2018-09-20 10:20:00,57.35,57.36,57.17,57.17,19238.0,57.35,57.36,57.17,57.17,19238.0
2018-09-20 10:30:00,57.16,57.38,57.15,57.34,20396.0,57.16,57.38,57.15,57.34,20396.0
2018-09-20 10:40:00,57.35,57.38,57.24,57.25,19854.0,57.35,57.38,57.24,57.25,19854.0
2018-09-20 10:50:00,57.25,57.29,57.23,57.28,13605.0,57.25,57.29,57.23,57.28,13605.0
2018-09-20 11:00:00,57.3,57.37,57.27,57.29,12807.0,57.3,57.37,57.27,57.29,12807.0
2018-09-20 11:10:00,57.28,57.31,57.24,57.3,9297.0,57.28,57.31,57.24,57.3,9297.0
2018-09-20 11:20:00,57.29,57.37,57.28,57.3,9205.0,57.29,57.37,57.28,57.3,9205.0
2018-09-20 11:30:00,57.31,57.37,57.31,57.37,8177.0,57.31,57.37,57.31,57.37,8177.0
2018-09-20 11:40:00,57.38,57.45,57.36,57.43,8859.0,57.38,57.45,57.36,57.43,8859.0
2018-09-20 11:50:00,57.43,57.49,57.41,57.45,21960.0,57.43,57.49,57.41,57.45,21960.0
2018-09-20 12:00:00,57.45,57.46,57.35,57.36,42616.0,57.45,57.46,57.35,57.36,42616.0
2018-09-20 12:10:00,57.36,57.38,57.35,57.35,4230.0,57.36,57.38,57.35,57.35,4230.0
2018-09-20 12:20:00,57.35,57.4,57.35,57.4,8800.0,57.35,57.4,57.35,57.4,8800.0
2018-09-20 12:30:00,57.38,57.41,57.35,57.4,13130.0,57.38,57.41,57.35,57.4,13130.0
2018-09-20 12:40:00,57.4,57.5,57.4,57.42,55468.0,57.4,57.5,57.4,57.42,55468.0
2018-09-20 12:50:00,57.43,57.49,57.4,57.46,62741.0,57.43,57.49,57.4,57.46,62741.0
2018-09-20 13:00:00,57.46,57.56,57.46,57.54,28293.0,57.46,57.56,57.46,57.54,28293.0
2018-09-20 13:10:00,57.55,57.59,57.54,57.55,5979.0,57.55,57.59,57.54,57.55,5979.0
2018-09-20 13:20:00,57.55,57.6,57.51,57.51,13799.0,57.55,57.6,57.51,57.51,13799.0
2018-09-20 13:30:00,57.5,57.55,57.49,57.52,7472.0,57.5,57.55,57.49,57.52,7472.0
2018-09-20 13:40:00,57.51,57.53,57.49,57.51,9646.0,57.51,57.53,57.49,57.51,9646.0
2018-09-20 13:50:00,57.51,57.54,57.5,57.5,25787.0,57.51,57.54,57.5,57.5,25787.0
2018-09-20 14:00:00,57.51,57.52,57.46,57.5,27766.0,57.51,57.52,57.46,57.5,27766.0
2018-09-20 14:10:00,57.5,57.55,57.5,57.53,30108.0,57.5,57.55,57.5,57.53,30108.0
2018-09-20 14:20:00,57.53,57.55,57.47,57.48,17542.0,57.53,57.55,57.47,57.48,17542.0
2018-09-20 14:30:00,57.48,57.53,57.48,57.51,15715.0,57.48,57.53,57.48,57.51,15715.0
2018-09-20 14:40:00,57.52,57.57,57.5,57.51,28670.0,57.52,57.57,57.5,57.51,28670.0
2018-09-20 14:50:00,57.52,57.53,57.47,57.47,15243.0,57.52,57.53,57.47,57.47,15243.0
2018-09-20 15:00:00,57.47,57.51,57.45,57.47,19674.0,57.47,57.51,57.45,57.47,19674.0
2018-09-20 15:10:00,57.46,57.55,57.46,57.51,29360.0,57.46,57.55,57.46,57.51,29360.0
2018-09-20 15:20:00,57.5,57.5,57.45,57.46,22044.0,57.5,57.5,57.45,57.46,22044.0
2018-09-20 15:30:00,57.46,57.47,57.35,57.36,57265.0,57.46,57.47,57.35,57.36,57265.0
2018-09-20 15:40:00,57.36,57.45,57.35,57.44,39218.0,57.36,57.45,57.35,57.44,39218.0
2018-09-20 15:50:00,57.43,57.47,57.38,57.46,115964.0,57.43,57.47,57.38,57.46,115964.0
2018-09-21 09:30:00,57.46,57.66,57.4,57.46,262135.0,57.46,57.66,57.4,57.46,262135.0
2018-09-21 09:40:00,57.43,57.49,57.36,57.45,20630.0,57.43,57.49,57.36,57.45,20630.0
2018-09-21 09:50:00,57.45,57.57,57.39,57.4,32257.0,57.45,57.57,57.39,57.4,32257.0
2018-09-21 10:00:00,57.42,57.53,57.4,57.49,21144.0,57.42,57.53,57.4,57.49,21144.0
2018-09-21 10:10:00,57.49,57.5,57.44,57.48,26392.0,57.49,57.5,57.44,57.48,26392.0
2018-09-21 10:20:00,57.48,57.48,57.36,57.37,20580.0,57.48,57.48,57.36,57.37,20580.0
2018-09-21 10:30:00,57.35,57.39,57.28,57.37,11968.0,57.35,57.39,57.28,57.37,11968.0
2018-09-21 10:40:00,57.38,57.45,57.38,57.43,24620.0,57.38,57.45,57.38,57.43,24620.0
2018-09-21 10:50:00,57.45,57.49,57.39,57.48,29313.0,57.45,57.49,57.39,57.48,29313.0
2018-09-21 11:00:00,57.48,57.57,57.47,57.53,25525.0,57.48,57.57,57.47,57.53,25525.0
2018-09-21 11:10:00,57.55,57.61,57.51,57.61,8761.0,57.55,57.61,57.51,57.61,8761.0
2018-09-21 11:20:00,57.6,57.67,57.55,57.64,84672.0,57.6,57.67,57.55,57.64,84672.0
2018-09-21 11:30:00,57.66,57.67,57.6,57.67,36499.0,57.66,57.67,57.6,57.67,36499.0
2018-09-21 11:40:00,57.69,57.81,57.69,57.79,14653.0,57.69,57.81,57.69,57.79,14653.0
2018-09-21 11:50:00,57.79,57.88,57.79,57.86,10101.0,57.79,57.88,57.79,57.86,10101.0
2018-09-21 12:00:00,57.87,57.96,57.86,57.93,11707.0,57.87,57.96,57.86,57.93,11707.0
2018-09-21 12:10:00,57.9,57.97,57.87,57.87,33919.0,57.9,57.97,57.87,57.87,33919.0
2018-09-21 12:20:00,57.86,57.89,57.82,57.83,9875.0,57.86,57.89,57.82,57.83,9875.0
2018-09-21 12:30:00,57.82,57.9,57.82,57.9,5825.0,57.82,57.9,57.82,57.9,5825.0
2018-09-21 12:40:00,57.91,57.94,57.91,57.92,10020.0,57.91,57.94,57.91,57.92,10020.0
2018-09-21 12:50:00,57.91,57.93,57.88,57.9,9599.0,57.91,57.93,57.88,57.9,9599.0
2018-09-21 13:00:00,57.9,57.9,57.87,57.87,5257.0,57.9,57.9,57.87,57.87,5257.0
2018-09-21 13:10:00,57.88,57.92,57.87,57.9,20295.0,57.88,57.92,57.87,57.9,20295.0
2018-09-21 13:20:00,57.9,57.98,57.89,57.96,11152.0,57.9,57.98,57.89,57.96,11152.0
2018-09-21 13:30:00,57.97,57.97,57.89,57.92,9923.0,57.97,57.97,57.89,57.92,9923.0
2018-09-21 13:40:00,57.92,57.93,57.89,57.93,11854.0,57.92,57.93,57.89,57.93,11854.0
2018-09-21 13:50:00,57.94,58.01,57.94,57.98,25223.0,57.94,58.01,57.94,57.98,25223.0
2018-09-21 14:00:00,57.97,58.01,57.97,58.01,12895.0,57.97,58.01,57.97,58.01,12895.0
2018-09-21 14:10:00,58.02,58.03,57.93,57.96,22218.0,58.02,58.03,57.93,57.96,22218.0
2018-09-21 14:20:00,57.96,58.07,57.96,58.07,12069.0,57.96,58.07,57.96,58.07,12069.0
2018-09-21 14:30:00,58.07,58.09,58.02,58.02,18100.0,58.07,58.09,58.02,58.02,18100.0
2018-09-21 14:40:00,58.02,58.03,58.0,58.01,15598.0,58.02,58.03,58.0,58.01,15598.0
2018-09-21 14:50:00,58.01,58.02,57.95,57.95,18004.0,58.01,58.02,57.95,57.95,18004.0
2018-09-21 15:00:00,57.96,57.97,57.94,57.97,15047.0,57.96,57.97,57.94,57.97,15047.0
2018-09-21 15:10:00,57.97,58.01,57.92,57.93,18227.0,57.97,58.01,57.92,57.93,18227.0
2018-09-21 15:20:00,57.94,57.95,57.84,57.85,20962.0,57.94,57.95,57.84,57.85,20962.0
2018-09-21 15:30:00,57.85,57.9,57.82,57.87,42482.0,57.85,57.9,57.82,57.87,42482.0
2018-09-21 15:40:00,57.87,57.94,57.79,57.79,79370.0,57.87,57.94,57.79,57.79,79370.0
2018-09-21 15:50:00,57.78,57.91,57.75,57.87,273927.0,57.78,57.91,57.75,57.87,273927.0
2018-09-24 09:30:00,57.6,57.6,56.94,56.97,48252.0,57.6,57.6,56.94,56.97,48252.0
2018-09-24 09:40:00,57.0,57.07,56.89,56.97,24323.0,57.0,57.07,56.89,56.97,24323.0
2018-09-24 09:50:00,57.0,57.11,56.98,57.06,14133.0,57.0,57.11,56.98,57.06,14133.0
2018-09-24 10:00:00,57.07,57.07,56.55,56.68,46665.0,57.07,57.07,56.55,56.68,46665.0
2018-09-24 10:10:00,56.67,56.75,56.62,56.66,26716.0,56.67,56.75,56.62,56.66,26716.0
2018-09-24 10:20:00,56.68,56.79,56.67,56.76,21584.0,56.68,56.79,56.67,56.76,21584.0
2018-09-24 10:30:00,56.76,56.88,56.72,56.73,18324.0,56.76,56.88,56.72,56.73,18324.0
2018-09-24 10:40:00,56.71,56.75,56.54,56.54,56040.0,56.71,56.75,56.54,56.54,56040.0
2018-09-24 10:50:00,56.54,56.65,56.45,56.48,80189.0,56.54,56.65,56.45,56.48,80189.0
2018-09-24 11:00:00,56.48,56.52,56.41,56.5,29233.0,56.48,56.52,56.41,56.5,29233.0
2018-09-24 11:10:00,56.49,56.59,56.47,56.58,24227.0,56.49,56.59,56.47,56.58,24227.0
2018-09-24 11:20:00,56.58,56.58,56.48,56.49,20201.0,56.58,56.58,56.48,56.49,20201.0
2018-09-24 11:30:00,56.48,56.58,56.48,56.56,25899.0,56.48,56.58,56.48,56.56,25899.0
2018-09-24 11:40:00,56.57,56.65,56.55,56.55,39804.0,56.57,56.65,56.55,56.55,39804.0
2018-09-24 11:50:00,56.55,56.59,56.49,56.53,27859.0,56.55,56.59,56.49,56.53,27859.0
2018-09-24 12:00:00,56.52,56.6,56.52,56.57,14328.0,56.52,56.6,56.52,56.57,14328.0
2018-09-24 12:10:00,56.57,56.68,56.56,56.66,29092.0,56.57,56.68,56.56,56.66,29092.0
2018-09-24 12:20:00,56.66,56.76,56.66,56.71,11400.0,56.66,56.76,56.66,56.71,11400.0
2018-09-24 12:30:00,56.69,56.73,56.69,56.71,8644.0,56.69,56.73,56.69,56.71,8644.0
2018-09-24 12:40:00,56.71,56.85,56.71,56.84,15251.0,56.71,56.85,56.71,56.84,15251.0
2018-09-24 12:50:00,56.85,56.88,56.81,56.83,14118.0,56.85,56.88,56.81,56.83,14118.0
2018-09-24 13:00:00,56.83,56.85,56.81,56.82,9451.0,56.83,56.85,56.81,56.82,9451.0
2018-09-24 13:10:00,56.83,56.87,56.81,56.85,13090.0,56.83,56.87,56.81,56.85,13090.0
2018-09-24 13:20:00,56.86,56.95,56.86,56.91,15085.0,56.86,56.95,56.86,56.91,15085.0
2018-09-24 13:30:00,56.91,56.94,56.91,56.94,10778.0,56.91,56.94,56.91,56.94,10778.0
2018-09-24 13:40:00,56.95,57.0,56.92,56.99,20478.0,56.95,57.0,56.92,56.99,20478.0
2018-09-24 13:50:00,56.99,57.03,56.93,57.03,24183.0,56.99,57.03,56.93,57.03,24183.0
2018-09-24 14:00:00,57.03,57.07,56.99,57.04,12688.0,57.03,57.07,56.99,57.04,12688.0
2018-09-24 14:10:00,57.05,57.07,56.99,56.99,12236.0,57.05,57.07,56.99,56.99,12236.0
2018-09-24 14:20:00,57.0,57.02,56.95,56.98,17732.0,57.0,57.02,56.95,56.98,17732.0
2018-09-24 14:30:00,56.98,57.03,56.97,57.01,13772.0,56.98,57.03,56.97,57.01,13772.0
2018-09-24 14:40:00,57.01,57.01,56.94,56.96,13095.0,57.01,57.01,56.94,56.96,13095.0
2018-09-24 14:50:00,56.96,57.01,56.95,56.96,21659.0,56.96,57.01,56.95,56.96,21659.0
2018-09-24 15:00:00,56.96,57.0,56.94,57.0,19818.0,56.96,57.0,56.94,57.0,19818.0
2018-09-24 15:10:00,57.0,57.01,56.97,57.0,25659.0,57.0,57.01,56.97,57.0,25659.0
2018-09-24 15:20:00,56.99,57.05,56.98,57.0,18271.0,56.99,57.05,56.98,57.0,18271.0
2018-09-24 15:30:00,57.01,57.02,56.98,56.99,32798.0,57.01,57.02,56.98,56.99,32798.0
2018-09-24 15:40:00,56.98,56.99,56.92,56.97,51715.0,56.98,56.99,56.92,56.97,51715.0
2018-09-24 15:50:00,56.97,57.0,56.92,56.92,156128.0,56.97,57.0,56.92,56.92,156128.0
2018-09-25 09:30:00,56.85,56.85,56.52,56.66,30155.0,56.85,56.85,56.52,56.66,30155.0
2018-09-25 09:40:00,56.63,56.77,56.59,56.71,19981.0,56.63,56.77,56.59,56.71,19981.0
2018-09-25 09:50:00,56.71,56.8,56.54,56.56,24244.0,56.71,56.8,56.54,56.56,24244.0
2018-09-25 10:00:00,56.54,56.69,56.54,56.68,26180.0,56.54,56.69,56.54,56.68,26180.0
2018-09-25 10:10:00,56.67,56.67,56.57,56.57,13461.0,56.67,56.67,56.57,56.57,13461.0
2018-09-25 10:20:00,56.55,56.59,56.51,56.55,11769.0,56.55,56.59,56.51,56.55,11769.0
2018-09-25 10:30:00,56.55,56.57,56.52,56.56,13275.0,56.55,56.57,56.52,56.56,13275.0
2018-09-25 10:40:00,56.57,56.65,56.51,56.64,19592.0,56.57,56.65,56.51,56.64,19592.0
2018-09-25 10:50:00,56.64,56.65,56.51,56.51,15783.0,56.64,56.65,56.51,56.51,15783.0
2018-09-25 11:00:00,56.52,56.66,56.47,56.64,36760.0,56.52,56.66,56.47,56.64,36760.0
2018-09-25 11:10:00,56.65,56.65,56.57,56.58,21485.0,56.65,56.65,56.57,56.58,21485.0
2018-09-25 11:20:00,56.58,56.65,56.56,56.63,18087.0,56.58,56.65,56.56,56.63,18087.0
2018-09-25 11:30:00,56.65,56.65,56.55,56.6,14700.0,56.65,56.65,56.55,56.6,14700.0
2018-09-25 11:40:00,56.6,56.61,56.54,56.54,10512.0,56.6,56.61,56.54,56.54,10512.0
2018-09-25 11:50:00,56.53,56.55,56.48,56.49,14482.0,56.53,56.55,56.48,56.49,14482.0
2018-09-25 12:00:00,56.5,56.58,56.5,56.57,11273.0,56.5,56.58,56.5,56.57,11273.0
2018-09-25 12:10:00,56.58,56.58,56.51,56.56,15269.0,56.58,56.58,56.51,56.56,15269.0
2018-09-25 12:20:00,56.56,56.58,56.56,56.57,5500.0,56.56,56.58,56.56,56.57,5500.0
2018-09-25 12:30:00,56.57,56.63,56.57,56.61,12719.0,56.57,56.63,56.57,56.61,12719.0
2018-09-25 12:40:00,56.61,56.64,56.59,56.64,16772.0,56.61,56.64,56.59,56.64,16772.0
2018-09-25 12:50:00,56.64,56.65,56.6,56.62,12565.0,56.64,56.65,56.6,56.62,12565.0
2018-09-25 13:00:00,56.62,56.68,56.58,56.66,16572.0,56.62,56.68,56.58,56.66,16572.0
2018-09-25 13:10:00,56.67,56.67,56.61,56.64,13428.0,56.67,56.67,56.61,56.64,13428.0
2018-09-25 13:20:00,56.64,56.68,56.63,56.66,14158.0,56.64,56.68,56.63,56.66,14158.0
2018-09-25 13:30:00,56.66,56.68,56.65,56.68,7200.0,56.66,56.68,56.65,56.68,7200.0
2018-09-25 13:40:00,56.68,56.68,56.57,56.57,16556.0,56.68,56.68,56.57,56.57,16556.0
2018-09-25 13:50:00,56.57,56.57,56.52,56.54,18195.0,56.57,56.57,56.52,56.54,18195.0
2018-09-25 14:00:00,56.53,56.63,56.52,56.62,17248.0,56.53,56.63,56.52,56.62,17248.0
2018-09-25 14:10:00,56.62,56.64,56.56,56.64,20880.0,56.62,56.64,56.56,56.64,20880.0
2018-09-25 14:20:00,56.64,56.68,56.6,56.66,14385.0,56.64,56.68,56.6,56.66,14385.0
2018-09-25 14:30:00,56.67,56.7,56.66,56.7,9108.0,56.67,56.7,56.66,56.7,9108.0
2018-09-25 14:40:00,56.7,56.75,56.67,56.67,16928.0,56.7,56.75,56.67,56.67,16928.0
2018-09-25 14:50:00,56.67,56.67,56.61,56.64,17805.0,56.67,56.67,56.61,56.64,17805.0
2018-09-25 15:00:00,56.65,56.68,56.62,56.64,17030.0,56.65,56.68,56.62,56.64,17030.0
2018-09-25 15:10:00,56.64,56.65,56.6,56.61,13307.0,56.64,56.65,56.6,56.61,13307.0
2018-09-25 15:20:00,56.6,56.65,56.57,56.58,24664.0,56.6,56.65,56.57,56.58,24664.0
2018-09-25 15:30:00,56.57,56.59,56.54,56.54,19566.0,56.57,56.59,56.54,56.54,19566.0
2018-09-25 15:40:00,56.54,56.54,56.36,56.36,67967.0,56.54,56.54,56.36,56.36,67967.0
2018-09-25 15:50:00,56.35,56.43,56.35,56.42,120628.0,56.35,56.43,56.35,56.42,120628.0
2018-09-26 09:30:00,56.87,57.23,56.87,57.19,46468.0,56.87,57.23,56.87,57.19,46468.0
2018-09-26 09:40:00,57.15,57.29,57.0,57.0,12086.0,57.15,57.29,57.0,57.0,12086.0
2018-09-26 09:50:00,57.02,57.07,56.96,56.97,4800.0,57.02,57.07,56.96,56.97,4800.0
2018-09-26 10:00:00,56.96,57.07,56.91,57.05,14072.0,56.96,57.07,56.91,57.05,14072.0
2018-09-26 10:10:00,57.0,57.06,56.84,56.86,16639.0,57.0,57.06,56.84,56.86,16639.0
2018-09-26 10:20:00,56.84,56.86,56.72,56.8,16422.0,56.84,56.86,56.72,56.8,16422.0
2018-09-26 10:30:00,56.78,56.86,56.78,56.83,16713.0,56.78,56.86,56.78,56.83,16713.0
2018-09-26 10:40:00,56.83,57.35,56.82,57.19,208352.0,56.83,57.35,56.82,57.19,208352.0
2018-09-26 10:50:00,57.2,57.24,57.12,57.12,39885.0,57.2,57.24,57.12,57.12,39885.0
2018-09-26 11:00:00,57.13,57.2,57.08,57.12,25927.0,57.13,57.2,57.08,57.12,25927.0
2018-09-26 11:10:00,57.12,57.21,57.1,57.12,29935.0,57.12,57.21,57.1,57.12,29935.0
2018-09-26 11:20:00,57.12,57.3,57.12,57.27,43026.0,57.12,57.3,57.12,57.27,43026.0
2018-09-26 11:30:00,57.26,57.28,57.21,57.25,17150.0,57.26,57.28,57.21,57.25,17150.0
2018-09-26 11:40:00,57.24,57.27,57.14,57.15,28972.0,57.24,57.27,57.14,57.15,28972.0
2018-09-26 11:50:00,57.13,57.21,57.11,57.16,10571.0,57.13,57.21,57.11,57.16,10571.0
2018-09-26 12:00:00,57.15,57.22,57.15,57.21,10781.0,57.15,57.22,57.15,57.21,10781.0
2018-09-26 12:10:00,57.21,57.33,57.19,57.33,28182.0,57.21,57.33,57.19,57.33,28182.0
2018-09-26 12:20:00,57.33,57.33,57.26,57.28,16219.0,57.33,57.33,57.26,57.28,16219.0
2018-09-26 12:30:00,57.29,57.32,57.28,57.3,6750.0,57.29,57.32,57.28,57.3,6750.0
2018-09-26 12:40:00,57.3,57.31,57.18,57.24,29282.0,57.3,57.31,57.18,57.24,29282.0
2018-09-26 12:50:00,57.25,57.28,57.2,57.23,17603.0,57.25,57.28,57.2,57.23,17603.0
2018-09-26 13:00:00,57.24,57.25,57.18,57.19,10390.0,57.24,57.25,57.18,57.19,10390.0
2018-09-26 13:10:00,57.19,57.23,57.19,57.2,6935.0,57.19,57.23,57.19,57.2,6935.0
2018-09-26 13:20:00,57.21,57.25,57.2,57.2,17200.0,57.21,57.25,57.2,57.2,17200.0
2018-09-26 13:30:00,57.21,57.26,57.21,57.22,14176.0,57.21,57.26,57.21,57.22,14176.0
2018-09-26 13:40:00,57.21,57.23,57.21,57.22,12597.0,57.21,57.23,57.21,57.22,12597.0
2018-09-26 13:50:00,57.21,57.24,57.19,57.19,14221.0,57.21,57.24,57.19,57.19,14221.0
2018-09-26 14:00:00,57.21,57.26,57.17,57.25,35280.0,57.21,57.26,57.17,57.25,35280.0
2018-09-26 14:10:00,57.27,57.34,57.19,57.3,47816.0,57.27,57.34,57.19,57.3,47816.0
2018-09-26 14:20:00,57.3,57.41,57.25,57.41,68106.0,57.3,57.41,57.25,57.41,68106.0
2018-09-26 14:30:00,57.4,57.46,57.36,57.38,29896.0,57.4,57.46,57.36,57.38,29896.0
2018-09-26 14:40:00,57.36,57.37,57.29,57.3,24255.0,57.36,57.37,57.29,57.3,24255.0
2018-09-26 14:50:00,57.28,57.28,57.15,57.26,31429.0,57.28,57.28,57.15,57.26,31429.0
2018-09-26 15:00:00,57.26,57.31,57.22,57.28,45459.0,57.26,57.31,57.22,57.28,45459.0
2018-09-26 15:10:00,57.29,57.33,57.26,57.31,24886.0,57.29,57.33,57.26,57.31,24886.0
2018-09-26 15:20:00,57.31,57.34,57.27,57.28,36385.0,57.31,57.34,57.27,57.28,36385.0
2018-09-26 15:30:00,57.27,57.3,57.17,57.26,291942.0,57.27,57.3,57.17,57.26,291942.0
2018-09-26 15:40:00,57.25,57.38,57.23,57.32,221102.0,57.25,57.38,57.23,57.32,221102.0
2018-09-26 15:50:00,57.32,57.35,57.04,57.22,439947.0,57.32,57.35,57.04,57.22,439947.0
2018-09-27 09:30:00,54.55,55.6,53.83,54.5,486135.0,54.55,55.6,53.83,54.5,486135.0
2018-09-27 09:40:00,54.48,54.66,53.63,53.7,336924.0,54.48,54.66,53.63,53.7,336924.0
2018-09-27 09:50:00,53.72,54.31,53.57,54.3,203547.0,53.72,54.31,53.57,54.3,203547.0
2018-09-27 10:00:00,54.32,54.93,54.25,54.93,124689.0,54.32,54.93,54.25,54.93,124689.0
2018-09-27 10:10:00,54.91,55.34,54.84,55.3,158221.0,54.91,55.34,54.84,55.3,158221.0
2018-09-27 10:20:00,55.32,56.31,55.11,56.06,247441.0,55.32,56.31,55.11,56.06,247441.0
2018-09-27 10:30:00,56.05,56.36,55.4,55.58,146797.0,56.05,56.36,55.4,55.58,146797.0
2018-09-27 10:40:00,55.57,56.59,55.45,56.59,91865.0,55.57,56.59,55.45,56.59,91865.0
2018-09-27 10:50:00,56.52,57.05,56.3,56.47,196588.0,56.52,57.05,56.3,56.47,196588.0
2018-09-27 11:00:00,56.47,56.59,56.12,56.16,63968.0,56.47,56.59,56.12,56.16,63968.0
2018-09-27 11:10:00,56.18,56.71,55.97,56.42,107112.0,56.18,56.71,55.97,56.42,107112.0
2018-09-27 11:20:00,56.42,56.65,56.15,56.18,71149.0,56.42,56.65,56.15,56.18,71149.0
2018-09-27 11:30:00,56.15,56.33,55.97,56.04,38167.0,56.15,56.33,55.97,56.04,38167.0
2018-09-27 11:40:00,56.04,56.28,56.03,56.28,36914.0,56.04,56.28,56.03,56.28,36914.0
2018-09-27 11:50:00,56.26,56.4,56.23,56.4,46930.0,56.26,56.4,56.23,56.4,46930.0
2018-09-27 12:00:00,56.38,56.62,56.35,56.59,42614.0,56.38,56.62,56.35,56.59,42614.0
2018-09-27 12:10:00,56.6,56.77,56.55,56.76,47777.0,56.6,56.77,56.55,56.76,47777.0
2018-09-27 12:20:00,56.76,56.9,56.76,56.87,30271.0,56.76,56.9,56.76,56.87,30271.0
2018-09-27 12:30:00,56.86,56.92,56.69,56.75,21972.0,56.86,56.92,56.69,56.75,21972.0
2018-09-27 12:40:00,56.76,56.79,56.63,56.69,16771.0,56.76,56.79,56.63,56.69,16771.0
2018-09-27 12:50:00,56.7,56.81,56.62,56.71,94793.0,56.7,56.81,56.62,56.71,94793.0
2018-09-27 13:00:00,56.68,56.75,56.55,56.69,34645.0,56.68,56.75,56.55,56.69,34645.0
2018-09-27 13:10:00,56.7,56.72,56.65,56.69,24924.0,56.7,56.72,56.65,56.69,24924.0
2018-09-27 13:20:00,56.67,56.69,56.6,56.64,132472.0,56.67,56.69,56.6,56.64,132472.0
2018-09-27 13:30:00,56.64,56.73,56.58,56.68,54160.0,56.64,56.73,56.58,56.68,54160.0
2018-09-27 13:40:00,56.66,56.7,56.54,56.65,41459.0,56.66,56.7,56.54,56.65,41459.0
2018-09-27 13:50:00,56.65,56.71,56.62,56.65,19267.0,56.65,56.71,56.62,56.65,19267.0
2018-09-27 14:00:00,56.67,56.77,56.67,56.73,23315.0,56.67,56.77,56.67,56.73,23315.0
2018-09-27 14:10:00,56.72,56.78,56.68,56.75,29477.0,56.72,56.78,56.68,56.75,29477.0
2018-09-27 14:20:00,56.76,56.91,56.74,56.83,45058.0,56.76,56.91,56.74,56.83,45058.0
2018-09-27 14:30:00,56.83,56.96,56.71,56.79,57621.0,56.83,56.96,56.71,56.79,57621.0
2018-09-27 14:40:00,56.8,56.9,56.72,56.85,42053.0,56.8,56.9,56.72,56.85,42053.0
2018-09-27 14:50:00,56.87,57.01,56.79,56.87,81832.0,56.87,57.01,56.79,56.87,81832.0
2018-09-27 15:00:00,56.86,57.0,56.86,56.92,94978.0,56.86,57.0,56.86,56.92,94978.0
2018-09-27 15:10:00,56.91,56.96,56.85,56.92,35579.0,56.91,56.96,56.85,56.92,35579.0
2018-09-27 15:20:00,56.92,56.96,56.84,56.85,31092.0,56.92,56.96,56.84,56.85,31092.0
2018-09-27 15:30:00,56.84,56.92,56.72,56.9,104645.0,56.84,56.92,56.72,56.9,104645.0
2018-09-27 15:40:00,56.91,56.97,56.81,56.93,140242.0,56.91,56.97,56.81,56.93,140242.0
2018-09-27 15:50:00,56.92,56.99,56.83,56.9,291772.0,56.92,56.99,56.83,56.9,291772.0
2018-09-28 09:30:00,57.2,57.59,56.8,57.59,50516.0,57.2,57.59,56.8,57.59,50516.0
2018-09-28 09:40:00,57.6,57.91,57.46,57.78,133184.0,57.6,57.91,57.46,57.78,133184.0
2018-09-28 09:50:00,57.81,57.81,57.56,57.64,32584.0,57.81,57.81,57.56,57.64,32584.0
2018-09-28 10:00:00,57.66,57.73,57.34,57.48,25802.0,57.66,57.73,57.34,57.48,25802.0
2018-09-28 10:10:00,57.48,57.58,57.37,57.47,52007.0,57.48,57.58,57.37,57.47,52007.0
2018-09-28 10:20:00,57.48,57.48,57.24,57.28,55317.0,57.48,57.48,57.24,57.28,55317.0
2018-09-28 10:30:00,57.27,57.57,57.27,57.56,50763.0,57.27,57.57,57.27,57.56,50763.0
2018-09-28 10:40:00,57.56,57.56,57.36,57.39,29957.0,57.56,57.56,57.36,57.39,29957.0
2018-09-28 10:50:00,57.39,57.47,57.3,57.33,60166.0,57.39,57.47,57.3,57.33,60166.0
2018-09-28 11:00:00,57.33,57.43,57.28,57.37,24284.0,57.33,57.43,57.28,57.37,24284.0
2018-09-28 11:10:00,57.37,57.41,57.26,57.32,25846.0,57.37,57.41,57.26,57.32,25846.0
2018-09-28 11:20:00,57.32,57.35,57.23,57.26,27245.0,57.32,57.35,57.23,57.26,27245.0
2018-09-28 11:30:00,57.26,57.45,57.26,57.45,27846.0,57.26,57.45,57.26,57.45,27846.0
2018-09-28 11:40:00,57.45,57.48,57.38,57.38,51136.0,57.45,57.48,57.38,57.38,51136.0
2018-09-28 11:50:00,57.38,57.4,57.29,57.38,26474.0,57.38,57.4,57.29,57.38,26474.0
2018-09-28 12:00:00,57.37,57.37,57.24,57.25,14160.0,57.37,57.37,57.24,57.25,14160.0
2018-09-28 12:10:00,57.25,57.32,57.24,57.25,16742.0,57.25,57.32,57.24,57.25,16742.0
2018-09-28 12:20:00,57.25,57.32,57.25,57.32,15949.0,57.25,57.32,57.25,57.32,15949.0
2018-09-28 12:30:00,57.34,57.34,57.24,57.28,19977.0,57.34,57.34,57.24,57.28,19977.0
2018-09-28 12:40:00,57.29,57.29,57.18,57.18,20005.0,57.29,57.29,57.18,57.18,20005.0
2018-09-28 12:50:00,57.21,57.39,57.21,57.39,10776.0,57.21,57.39,57.21,57.39,10776.0
2018-09-28 13:00:00,57.38,57.45,57.34,57.45,42863.0,57.38,57.45,57.34,57.45,42863.0
2018-09-28 13:10:00,57.45,57.45,57.28,57.31,21937.0,57.45,57.45,57.28,57.31,21937.0
2018-09-28 13:20:00,57.32,57.34,57.29,57.31,9040.0,57.32,57.34,57.29,57.31,9040.0
2018-09-28 13:30:00,57.3,57.42,57.3,57.42,26288.0,57.3,57.42,57.3,57.42,26288.0
2018-09-28 13:40:00,57.43,57.44,57.38,57.38,29483.0,57.43,57.44,57.38,57.38,29483.0
2018-09-28 13:50:00,57.37,57.41,57.34,57.34,8281.0,57.37,57.41,57.34,57.34,8281.0
2018-09-28 14:00:00,57.32,57.4,57.29,57.4,19026.0,57.32,57.4,57.29,57.4,19026.0
2018-09-28 14:10:00,57.39,57.48,57.39,57.43,15610.0,57.39,57.48,57.39,57.43,15610.0
2018-09-28 14:20:00,57.42,57.5,57.42,57.45,18031.0,57.42,57.5,57.42,57.45,18031.0
2018-09-28 14:30:00,57.45,57.49,57.44,57.47,13847.0,57.45,57.49,57.44,57.47,13847.0
2018-09-28 14:40:00,57.47,57.48,57.37,57.39,15294.0,57.47,57.48,57.37,57.39,15294.0
2018-09-28 14:50:00,57.4,57.44,57.39,57.42,15698.0,57.4,57.44,57.39,57.42,15698.0
2018-09-28 15:00:00,57.43,57.43,57.34,57.39,21380.0,57.43,57.43,57.34,57.39,21380.0
2018-09-28 15:10:00,57.38,57.39,57.34,57.35,24402.0,57.38,57.39,57.34,57.35,24402.0
2018-09-28 15:20:00,57.35,57.44,57.34,57.44,25276.0,57.35,57.44,57.34,57.44,25276.0
2018-09-28 15:30:00,57.43,57.57,57.41,57.46,74860.0,57.43,57.57,57.41,57.46,74860.0
2018-09-28 15:40:00,57.46,57.62,57.46,57.57,100475.0,57.46,57.62,57.46,57.57,100475.0
2018-09-28 15:50:00,57.56,57.56,57.41,57.43,170052.0,57.56,57.56,57.41,57.43,170052.0
2018-10-01 09:30:00,57.6,57.61,57.05,57.2,28777.0,57.6,57.61,57.05,57.2,28777.0
2018-10-01 09:40:00,57.2,57.48,57.14,57.48,9531.0,57.2,57.48,57.14,57.48,9531.0
2018-10-01 09:50:00,57.47,57.49,57.33,57.4,13570.0,57.47,57.49,57.33,57.4,13570.0
2018-10-01 10:00:00,57.37,57.49,57.36,57.46,30357.0,57.37,57.49,57.36,57.46,30357.0
2018-10-01 10:10:00,57.45,57.53,57.32,57.34,26946.0,57.45,57.53,57.32,57.34,26946.0
2018-10-01 10:20:00,57.36,57.43,57.3,57.43,13449.0,57.36,57.43,57.3,57.43,13449.0
2018-10-01 10:30:00,57.45,57.54,57.4,57.48,25245.0,57.45,57.54,57.4,57.48,25245.0
2018-10-01 10:40:00,57.49,57.53,57.41,57.46,18324.0,57.49,57.53,57.41,57.46,18324.0
2018-10-01 10:50:00,57.46,57.86,57.44,57.47,80250.0,57.46,57.86,57.44,57.47,80250.0
2018-10-01 11:00:00,57.49,57.59,57.47,57.59,27532.0,57.49,57.59,57.47,57.59,27532.0
2018-10-01 11:10:00,57.58,57.67,57.57,57.62,14598.0,57.58,57.67,57.57,57.62,14598.0
2018-10-01 11:20:00,57.65,57.86,57.6,57.8,70415.0,57.65,57.86,57.6,57.8,70415.0
2018-10-01 11:30:00,57.8,57.82,57.74,57.77,18942.0,57.8,57.82,57.74,57.77,18942.0
2018-10-01 11:40:00,57.78,57.79,57.6,57.62,26309.0,57.78,57.79,57.6,57.62,26309.0
2018-10-01 11:50:00,57.63,57.72,57.63,57.65,16008.0,57.63,57.72,57.63,57.65,16008.0
2018-10-01 12:00:00,57.67,57.69,57.58,57.59,18483.0,57.67,57.69,57.58,57.59,18483.0
2018-10-01 12:10:00,57.58,57.59,57.5,57.53,26180.0,57.58,57.59,57.5,57.53,26180.0
2018-10-01 12:20:00,57.53,57.54,57.34,57.35,24977.0,57.53,57.54,57.34,57.35,24977.0
2018-10-01 12:30:00,57.35,57.41,57.29,57.39,23040.0,57.35,57.41,57.29,57.39,23040.0
2018-10-01 12:40:00,57.38,57.38,57.3,57.3,16724.0,57.38,57.38,57.3,57.3,16724.0
2018-10-01 12:50:00,57.29,57.35,57.28,57.32,9086.0,57.29,57.35,57.28,57.32,9086.0
2018-10-01 13:00:00,57.31,57.37,57.3,57.34,14976.0,57.31,57.37,57.3,57.34,14976.0
2018-10-01 13:10:00,57.34,57.38,57.31,57.38,16833.0,57.34,57.38,57.31,57.38,16833.0
2018-10-01 13:20:00,57.38,57.43,57.37,57.41,8661.0,57.38,57.43,57.37,57.41,8661.0
2018-10-01 13:30:00,57.42,57.44,57.37,57.38,11916.0,57.42,57.44,57.37,57.38,11916.0
2018-10-01 13:40:00,57.37,57.4,57.34,57.35,9670.0,57.37,57.4,57.34,57.35,9670.0
2018-10-01 13:50:00,57.36,57.36,57.32,57.35,9347.0,57.36,57.36,57.32,57.35,9347.0
2018-10-01 14:00:00,57.36,57.36,57.25,57.35,13822.0,57.36,57.36,57.25,57.35,13822.0
2018-10-01 14:10:00,57.35,57.35,57.25,57.26,8635.0,57.35,57.35,57.25,57.26,8635.0
2018-10-01 14:20:00,57.26,57.27,57.17,57.17,21733.0,57.26,57.27,57.17,57.17,21733.0
2018-10-01 14:30:00,57.15,57.15,57.09,57.12,9849.0,57.15,57.15,57.09,57.12,9849.0
2018-10-01 14:40:00,57.11,57.11,57.02,57.03,14103.0,57.11,57.11,57.02,57.03,14103.0
2018-10-01 14:50:00,57.02,57.04,56.95,56.95,17547.0,57.02,57.04,56.95,56.95,17547.0
2018-10-01 15:00:00,56.95,57.0,56.93,56.94,14631.0,56.95,57.0,56.93,56.94,14631.0
2018-10-01 15:10:00,56.94,56.94,56.88,56.91,20056.0,56.94,56.94,56.88,56.91,20056.0
2018-10-01 15:20:00,56.9,56.92,56.77,56.8,52056.0,56.9,56.92,56.77,56.8,52056.0
2018-10-01 15:30:00,56.8,56.9,56.79,56.85,49254.0,56.8,56.9,56.79,56.85,49254.0
2018-10-01 15:40:00,56.85,56.85,56.69,56.76,32624.0,56.85,56.85,56.69,56.76,32624.0
2018-10-01 15:50:00,56.75,56.8,56.74,56.76,84603.0,56.75,56.8,56.74,56.76,84603.0
2018-10-02 09:30:00,56.83,57.07,56.55,56.86,20162.0,56.83,57.07,56.55,56.86,20162.0
2018-10-02 09:40:00,56.9,57.02,56.87,56.92,8018.0,56.9,57.02,56.87,56.92,8018.0
2018-10-02 09:50:00,56.88,57.03,56.85,56.98,6374.0,56.88,57.03,56.85,56.98,6374.0
2018-10-02 10:00:00,56.97,56.97,56.77,56.86,10297.0,56.97,56.97,56.77,56.86,10297.0
2018-10-02 10:10:00,56.85,56.9,56.75,56.75,6200.0,56.85,56.9,56.75,56.75,6200.0
2018-10-02 10:20:00,56.74,56.76,56.59,56.6,15960.0,56.74,56.76,56.59,56.6,15960.0
2018-10-02 10:30:00,56.6,56.61,56.43,56.44,18287.0,56.6,56.61,56.43,56.44,18287.0
2018-10-02 10:40:00,56.47,56.62,56.38,56.59,7705.0,56.47,56.62,56.38,56.59,7705.0
2018-10-02 10:50:00,56.6,56.68,56.59,56.59,7700.0,56.6,56.68,56.59,56.59,7700.0
2018-10-02 11:00:00,56.61,56.71,56.61,56.71,10876.0,56.61,56.71,56.61,56.71,10876.0
2018-10-02 11:10:00,56.72,56.78,56.68,56.7,13063.0,56.72,56.78,56.68,56.7,13063.0
2018-10-02 11:20:00,56.71,56.72,56.62,56.65,12189.0,56.71,56.72,56.62,56.65,12189.0
2018-10-02 11:30:00,56.68,56.79,56.68,56.78,11639.0,56.68,56.79,56.68,56.78,11639.0
2018-10-02 11:40:00,56.78,56.87,56.75,56.82,7340.0,56.78,56.87,56.75,56.82,7340.0
2018-10-02 11:50:00,56.83,56.89,56.82,56.89,5856.0,56.83,56.89,56.82,56.89,5856.0
2018-10-02 12:00:00,56.88,56.89,56.86,56.86,4000.0,56.88,56.89,56.86,56.86,4000.0
2018-10-02 12:10:00,56.86,56.87,56.73,56.76,13359.0,56.86,56.87,56.73,56.76,13359.0
2018-10-02 12:20:00,56.75,56.76,56.69,56.71,8279.0,56.75,56.76,56.69,56.71,8279.0
2018-10-02 12:30:00,56.71,56.75,56.69,56.75,13665.0,56.71,56.75,56.69,56.75,13665.0
2018-10-02 12:40:00,56.75,56.77,56.68,56.71,8176.0,56.75,56.77,56.68,56.71,8176.0
2018-10-02 12:50:00,56.69,56.73,56.65,56.72,6036.0,56.69,56.73,56.65,56.72,6036.0
2018-10-02 13:00:00,56.73,56.75,56.71,56.71,5836.0,56.73,56.75,56.71,56.71,5836.0
2018-10-02 13:10:00,56.73,56.76,56.69,56.76,5383.0,56.73,56.76,56.69,56.76,5383.0
2018-10-02 13:20:00,56.75,56.75,56.71,56.74,7229.0,56.75,56.75,56.71,56.74,7229.0
2018-10-02 13:30:00,56.74,56.82,56.74,56.8,13225.0,56.74,56.82,56.74,56.8,13225.0
2018-10-02 13:40:00,56.8,56.84,56.79,56.81,3757.0,56.8,56.84,56.79,56.81,3757.0
2018-10-02 13:50:00,56.81,56.83,56.79,56.8,5484.0,56.81,56.83,56.79,56.8,5484.0
2018-10-02 14:00:00,56.8,56.82,56.76,56.8,6130.0,56.8,56.82,56.76,56.8,6130.0
2018-10-02 14:10:00,56.78,56.85,56.78,56.85,6679.0,56.78,56.85,56.78,56.85,6679.0
2018-10-02 14:20:00,56.84,56.87,56.79,56.85,9432.0,56.84,56.87,56.79,56.85,9432.0
2018-10-02 14:30:00,56.84,56.84,56.68,56.7,14553.0,56.84,56.84,56.68,56.7,14553.0
2018-10-02 14:40:00,56.7,56.74,56.69,56.71,9089.0,56.7,56.74,56.69,56.71,9089.0
2018-10-02 14:50:00,56.7,56.7,56.63,56.64,11918.0,56.7,56.7,56.63,56.64,11918.0
2018-10-02 15:00:00,56.61,56.63,56.51,56.56,18390.0,56.61,56.63,56.51,56.56,18390.0
2018-10-02 15:10:00,56.57,56.57,56.44,56.46,17842.0,56.57,56.57,56.44,56.46,17842.0
2018-10-02 15:20:00,56.47,56.59,56.47,56.53,15832.0,56.47,56.59,56.47,56.53,15832.0
2018-10-02 15:30:00,56.53,56.55,56.43,56.45,45859.0,56.53,56.55,56.43,56.45,45859.0
2018-10-02 15:40:00,56.45,56.56,56.45,56.54,48495.0,56.45,56.56,56.45,56.54,48495.0
2018-10-02 15:50:00,56.54,56.58,56.48,56.49,94787.0,56.54,56.58,56.48,56.49,94787.0
2018-10-03 09:30:00,56.66,56.68,56.38,56.38,11042.0,56.66,56.68,56.38,56.38,11042.0
2018-10-03 09:40:00,56.44,56.68,56.38,56.59,11671.0,56.44,56.68,56.38,56.59,11671.0
2018-10-03 09:50:00,56.58,56.61,56.29,56.29,7866.0,56.58,56.61,56.29,56.29,7866.0
2018-10-03 10:00:00,56.3,56.54,56.29,56.5,5771.0,56.3,56.54,56.29,56.5,5771.0
2018-10-03 10:10:00,56.53,56.67,56.41,56.43,23393.0,56.53,56.67,56.41,56.43,23393.0
2018-10-03 10:20:00,56.45,56.58,56.45,56.54,5137.0,56.45,56.58,56.45,56.54,5137.0
2018-10-03 10:30:00,56.49,56.7,56.49,56.66,11612.0,56.49,56.7,56.49,56.66,11612.0
2018-10-03 10:40:00,56.63,56.67,56.58,56.62,18449.0,56.63,56.67,56.58,56.62,18449.0
2018-10-03 10:50:00,56.63,56.67,56.6,56.6,19605.0,56.63,56.67,56.6,56.6,19605.0
2018-10-03 11:00:00,56.6,56.64,56.54,56.64,10267.0,56.6,56.64,56.54,56.64,10267.0
2018-10-03 11:10:00,56.64,56.72,56.59,56.7,8063.0,56.64,56.72,56.59,56.7,8063.0
2018-10-03 11:20:00,56.69,56.76,56.68,56.73,9709.0,56.69,56.76,56.68,56.73,9709.0
2018-10-03 11:30:00,56.7,56.73,56.61,56.66,8908.0,56.7,56.73,56.61,56.66,8908.0
2018-10-03 11:40:00,56.65,56.78,56.65,56.73,6900.0,56.65,56.78,56.65,56.73,6900.0
2018-10-03 11:50:00,56.76,56.79,56.75,56.75,5507.0,56.76,56.79,56.75,56.75,5507.0
2018-10-03 12:00:00,56.76,56.78,56.7,56.72,6550.0,56.76,56.78,56.7,56.72,6550.0
2018-10-03 12:10:00,56.72,56.84,56.72,56.82,6160.0,56.72,56.84,56.72,56.82,6160.0
2018-10-03 12:20:00,56.8,56.84,56.79,56.84,6054.0,56.8,56.84,56.79,56.84,6054.0
2018-10-03 12:30:00,56.84,56.86,56.8,56.83,6741.0,56.84,56.86,56.8,56.83,6741.0
2018-10-03 12:40:00,56.81,56.83,56.76,56.83,8654.0,56.81,56.83,56.76,56.83,8654.0
2018-10-03 12:50:00,56.82,56.83,56.78,56.79,9000.0,56.82,56.83,56.78,56.79,9000.0
2018-10-03 13:00:00,56.8,56.84,56.8,56.81,6752.0,56.8,56.84,56.8,56.81,6752.0
2018-10-03 13:10:00,56.8,56.85,56.76,56.85,9860.0,56.8,56.85,56.76,56.85,9860.0
2018-10-03 13:20:00,56.84,56.87,56.75,56.78,28404.0,56.84,56.87,56.75,56.78,28404.0
2018-10-03 13:30:00,56.77,56.77,56.71,56.72,7313.0,56.77,56.77,56.71,56.72,7313.0
2018-10-03 13:40:00,56.7,56.77,56.69,56.75,28676.0,56.7,56.77,56.69,56.75,28676.0
2018-10-03 13:50:00,56.75,56.77,56.72,56.73,10109.0,56.75,56.77,56.72,56.73,10109.0
2018-10-03 14:00:00,56.71,56.72,56.65,56.67,13930.0,56.71,56.72,56.65,56.67,13930.0
2018-10-03 14:10:00,56.68,56.68,56.55,56.56,16958.0,56.68,56.68,56.55,56.56,16958.0
2018-10-03 14:20:00,56.54,56.56,56.5,56.51,21149.0,56.54,56.56,56.5,56.51,21149.0
2018-10-03 14:30:00,56.51,56.52,56.41,56.43,21654.0,56.51,56.52,56.41,56.43,21654.0
2018-10-03 14:40:00,56.42,56.42,56.29,56.3,16386.0,56.42,56.42,56.29,56.3,16386.0
2018-10-03 14:50:00,56.29,56.31,56.23,56.3,19921.0,56.29,56.31,56.23,56.3,19921.0
2018-10-03 15:00:00,56.31,56.36,56.26,56.35,21412.0,56.31,56.36,56.26,56.35,21412.0
2018-10-03 15:10:00,56.36,56.38,56.23,56.24,24698.0,56.36,56.38,56.23,56.24,24698.0
2018-10-03 15:20:00,56.24,56.26,56.13,56.14,29331.0,56.24,56.26,56.13,56.14,29331.0
2018-10-03 15:30:00,56.14,56.26,56.13,56.21,30225.0,56.14,56.26,56.13,56.21,30225.0
2018-10-03 15:40:00,56.21,56.26,56.17,56.24,43874.0,56.21,56.26,56.17,56.24,43874.0
2018-10-03 15:50:00,56.24,56.26,56.14,56.16,152809.0,56.24,56.26,56.14,56.16,152809.0
2018-10-04 09:30:00,55.91,56.19,55.69,55.89,55241.0,55.91,56.19,55.69,55.89,55241.0
2018-10-04 09:40:00,55.89,55.95,55.55,55.66,34750.0,55.89,55.95,55.55,55.66,34750.0
2018-10-04 09:50:00,55.69,55.73,55.57,55.65,63582.0,55.69,55.73,55.57,55.65,63582.0
2018-10-04 10:00:00,55.65,55.68,55.5,55.51,59205.0,55.65,55.68,55.5,55.51,59205.0
2018-10-04 10:10:00,55.56,55.58,55.34,55.57,36144.0,55.56,55.58,55.34,55.57,36144.0
2018-10-04 10:20:00,55.57,55.59,55.35,55.45,64968.0,55.57,55.59,55.35,55.45,64968.0
2018-10-04 10:30:00,55.45,55.51,55.3,55.36,41637.0,55.45,55.51,55.3,55.36,41637.0
2018-10-04 10:40:00,55.36,55.49,55.31,55.45,24062.0,55.36,55.49,55.31,55.45,24062.0
2018-10-04 10:50:00,55.45,55.55,55.44,55.46,12491.0,55.45,55.55,55.44,55.46,12491.0
2018-10-04 11:00:00,55.46,55.62,55.46,55.51,15212.0,55.46,55.62,55.46,55.51,15212.0
2018-10-04 11:10:00,55.5,55.56,55.48,55.52,16542.0,55.5,55.56,55.48,55.52,16542.0
2018-10-04 11:20:00,55.51,55.56,55.45,55.46,15569.0,55.51,55.56,55.45,55.46,15569.0
2018-10-04 11:30:00,55.47,55.53,55.46,55.46,9274.0,55.47,55.53,55.46,55.46,9274.0
2018-10-04 11:40:00,55.46,55.5,55.36,55.39,9010.0,55.46,55.5,55.36,55.39,9010.0
2018-10-04 11:50:00,55.38,55.41,55.26,55.26,24004.0,55.38,55.41,55.26,55.26,24004.0
2018-10-04 12:00:00,55.25,55.25,55.07,55.08,93177.0,55.25,55.25,55.07,55.08,93177.0
2018-10-04 12:10:00,55.09,55.09,54.74,54.81,51818.0,55.09,55.09,54.74,54.81,51818.0
2018-10-04 12:20:00,54.82,55.02,54.79,55.01,19966.0,54.82,55.02,54.79,55.01,19966.0
2018-10-04 12:30:00,55.02,55.15,54.97,55.11,62669.0,55.02,55.15,54.97,55.11,62669.0
2018-10-04 12:40:00,55.11,55.11,55.01,55.02,19429.0,55.11,55.11,55.01,55.02,19429.0
2018-10-04 12:50:00,55.02,55.03,54.95,54.99,17548.0,55.02,55.03,54.95,54.99,17548.0
2018-10-04 13:00:00,55.0,55.09,54.96,55.01,8670.0,55.0,55.09,54.96,55.01,8670.0
2018-10-04 13:10:00,55.01,55.01,54.92,54.96,23054.0,55.01,55.01,54.92,54.96,23054.0
2018-10-04 13:20:00,54.97,55.06,54.92,55.02,12381.0,54.97,55.06,54.92,55.02,12381.0
2018-10-04 13:30:00,55.0,55.02,54.9,55.02,31915.0,55.0,55.02,54.9,55.02,31915.0
2018-10-04 13:40:00,55.03,55.1,55.0,55.0,55831.0,55.03,55.1,55.0,55.0,55831.0
2018-10-04 13:50:00,54.99,55.06,54.96,55.01,58642.0,54.99,55.06,54.96,55.01,58642.0
2018-10-04 14:00:00,55.04,55.06,54.97,55.0,26466.0,55.04,55.06,54.97,55.0,26466.0
2018-10-04 14:10:00,54.99,55.03,54.9,54.91,25824.0,54.99,55.03,54.9,54.91,25824.0
2018-10-04 14:20:00,54.92,55.02,54.92,55.0,22025.0,54.92,55.02,54.92,55.0,22025.0
2018-10-04 14:30:00,55.0,55.06,54.95,54.96,44286.0,55.0,55.06,54.95,54.96,44286.0
2018-10-04 14:40:00,54.96,54.96,54.89,54.91,36652.0,54.96,54.96,54.89,54.91,36652.0
2018-10-04 14:50:00,54.91,55.06,54.91,55.02,24189.0,54.91,55.06,54.91,55.02,24189.0
2018-10-04 15:00:00,55.01,55.14,54.98,55.07,37382.0,55.01,55.14,54.98,55.07,37382.0
2018-10-04 15:10:00,55.08,55.14,55.04,55.1,40370.0,55.08,55.14,55.04,55.1,40370.0
2018-10-04 15:20:00,55.1,55.1,55.02,55.03,33181.0,55.1,55.1,55.02,55.03,33181.0
2018-10-04 15:30:00,55.01,55.03,54.99,55.01,39771.0,55.01,55.03,54.99,55.01,39771.0
2018-10-04 15:40:00,55.01,55.08,55.0,55.06,73872.0,55.01,55.08,55.0,55.06,73872.0
2018-10-04 15:50:00,55.07,55.09,55.01,55.04,266881.0,55.07,55.09,55.01,55.04,266881.0
2018-10-05 09:30:00,55.05,55.5,54.9,55.44,40725.0,55.05,55.5,54.9,55.44,40725.0
2018-10-05 09:40:00,55.46,55.56,55.29,55.29,26473.0,55.46,55.56,55.29,55.29,26473.0
2018-10-05 09:50:00,55.28,55.31,55.01,55.01,10409.0,55.28,55.31,55.01,55.01,10409.0
2018-10-05 10:00:00,55.09,55.11,54.94,55.09,43154.0,55.09,55.11,54.94,55.09,43154.0
2018-10-05 10:10:00,55.1,55.16,55.05,55.11,11992.0,55.1,55.16,55.05,55.11,11992.0
2018-10-05 10:20:00,55.13,55.28,55.1,55.24,30185.0,55.13,55.28,55.1,55.24,30185.0
2018-10-05 10:30:00,55.24,55.38,55.18,55.18,22746.0,55.24,55.38,55.18,55.18,22746.0
2018-10-05 10:40:00,55.17,55.18,54.95,54.95,17940.0,55.17,55.18,54.95,54.95,17940.0
2018-10-05 10:50:00,54.96,55.11,54.96,55.09,14279.0,54.96,55.11,54.96,55.09,14279.0
2018-10-05 11:00:00,55.08,55.09,54.93,54.93,14072.0,55.08,55.09,54.93,54.93,14072.0
2018-10-05 11:10:00,54.9,54.92,54.76,54.76,19212.0,54.9,54.92,54.76,54.76,19212.0
2018-10-05 11:20:00,54.74,54.77,54.62,54.63,17326.0,54.74,54.77,54.62,54.63,17326.0
2018-10-05 11:30:00,54.62,54.69,54.6,54.63,14332.0,54.62,54.69,54.6,54.63,14332.0
2018-10-05 11:40:00,54.63,54.64,54.45,54.52,17506.0,54.63,54.64,54.45,54.52,17506.0
2018-10-05 11:50:00,54.55,54.6,54.44,54.52,24609.0,54.55,54.6,54.44,54.52,24609.0
2018-10-05 12:00:00,54.5,54.55,54.48,54.53,12737.0,54.5,54.55,54.48,54.53,12737.0
2018-10-05 12:10:00,54.53,54.53,54.24,54.27,45332.0,54.53,54.53,54.24,54.27,45332.0
2018-10-05 12:20:00,54.27,54.32,54.21,54.26,19312.0,54.27,54.32,54.21,54.26,19312.0
2018-10-05 12:30:00,54.22,54.26,54.1,54.12,30845.0,54.22,54.26,54.1,54.12,30845.0
2018-10-05 12:40:00,54.12,54.18,54.07,54.18,16431.0,54.12,54.18,54.07,54.18,16431.0
2018-10-05 12:50:00,54.17,54.25,54.15,54.2,15626.0,54.17,54.25,54.15,54.2,15626.0
2018-10-05 13:00:00,54.18,54.18,54.02,54.05,19061.0,54.18,54.18,54.02,54.05,19061.0
2018-10-05 13:10:00,54.04,54.05,53.93,54.0,33197.0,54.04,54.05,53.93,54.0,33197.0
2018-10-05 13:20:00,54.0,54.04,53.97,54.01,14160.0,54.0,54.04,53.97,54.01,14160.0
2018-10-05 13:30:00,54.01,54.04,53.91,54.0,28792.0,54.01,54.04,53.91,54.0,28792.0
2018-10-05 13:40:00,54.01,54.14,54.01,54.13,12644.0,54.01,54.14,54.01,54.13,12644.0
2018-10-05 13:50:00,54.14,54.17,54.07,54.08,16854.0,54.14,54.17,54.07,54.08,16854.0
2018-10-05 14:00:00,54.08,54.19,54.08,54.13,15754.0,54.08,54.19,54.08,54.13,15754.0
2018-10-05 14:10:00,54.14,54.2,54.08,54.17,21484.0,54.14,54.2,54.08,54.17,21484.0
2018-10-05 14:20:00,54.18,54.21,54.13,54.2,29571.0,54.18,54.21,54.13,54.2,29571.0
2018-10-05 14:30:00,54.19,54.33,54.19,54.3,18332.0,54.19,54.33,54.19,54.3,18332.0
2018-10-05 14:40:00,54.3,54.35,54.25,54.31,16446.0,54.3,54.35,54.25,54.31,16446.0
2018-10-05 14:50:00,54.31,54.41,54.29,54.39,31564.0,54.31,54.41,54.29,54.39,31564.0
2018-10-05 15:00:00,54.37,54.46,54.34,54.44,30142.0,54.37,54.46,54.34,54.44,30142.0
2018-10-05 15:10:00,54.44,54.45,54.38,54.39,27988.0,54.44,54.45,54.38,54.39,27988.0
2018-10-05 15:20:00,54.4,54.44,54.34,54.35,42704.0,54.4,54.44,54.34,54.35,42704.0
2018-10-05 15:30:00,54.35,54.36,54.2,54.23,78858.0,54.35,54.36,54.2,54.23,78858.0
2018-10-05 15:40:00,54.22,54.37,54.17,54.35,61188.0,54.22,54.37,54.17,54.35,61188.0
2018-10-05 15:50:00,54.35,54.35,54.22,54.24,141937.0,54.35,54.35,54.22,54.24,141937.0
2018-10-08 09:30:00,54.16,54.16,53.43,53.96,95177.0,54.16,54.16,53.43,53.96,95177.0
2018-10-08 09:40:00,54.0,54.11,53.93,54.11,22816.0,54.0,54.11,53.93,54.11,22816.0
2018-10-08 09:50:00,54.09,54.24,54.04,54.05,45933.0,54.09,54.24,54.04,54.05,45933.0
2018-10-08 10:00:00,54.08,54.21,53.99,54.0,50448.0,54.08,54.21,53.99,54.0,50448.0
2018-10-08 10:10:00,54.02,54.24,54.02,54.16,28426.0,54.02,54.24,54.02,54.16,28426.0
2018-10-08 10:20:00,54.17,54.37,54.09,54.31,36942.0,54.17,54.37,54.09,54.31,36942.0
2018-10-08 10:30:00,54.29,54.37,54.26,54.33,7155.0,54.29,54.37,54.26,54.33,7155.0
2018-10-08 10:40:00,54.35,54.37,54.27,54.28,5473.0,54.35,54.37,54.27,54.28,5473.0
2018-10-08 10:50:00,54.31,54.31,54.24,54.25,9460.0,54.31,54.31,54.24,54.25,9460.0
2018-10-08 11:00:00,54.25,54.25,54.13,54.14,13600.0,54.25,54.25,54.13,54.14,13600.0
2018-10-08 11:10:00,54.13,54.17,54.05,54.1,20033.0,54.13,54.17,54.05,54.1,20033.0
2018-10-08 11:20:00,54.11,54.11,53.99,54.02,18862.0,54.11,54.11,53.99,54.02,18862.0
2018-10-08 11:30:00,54.01,54.02,53.94,53.97,58418.0,54.01,54.02,53.94,53.97,58418.0
2018-10-08 11:40:00,53.96,54.0,53.87,53.96,38237.0,53.96,54.0,53.87,53.96,38237.0
2018-10-08 11:50:00,53.95,54.04,53.93,54.0,12907.0,53.95,54.04,53.93,54.0,12907.0
2018-10-08 12:00:00,53.99,54.08,53.95,54.07,6800.0,53.99,54.08,53.95,54.07,6800.0
2018-10-08 12:10:00,54.05,54.06,53.99,53.99,18890.0,54.05,54.06,53.99,53.99,18890.0
2018-10-08 12:20:00,53.98,54.07,53.98,54.05,13133.0,53.98,54.07,53.98,54.05,13133.0
2018-10-08 12:30:00,54.05,54.05,53.95,54.04,12300.0,54.05,54.05,53.95,54.04,12300.0
2018-10-08 12:40:00,54.04,54.06,53.98,54.0,24717.0,54.04,54.06,53.98,54.0,24717.0
2018-10-08 12:50:00,53.99,54.0,53.83,53.84,29745.0,53.99,54.0,53.83,53.84,29745.0
2018-10-08 13:00:00,53.84,53.97,53.79,53.97,26363.0,53.84,53.97,53.79,53.97,26363.0
2018-10-08 13:10:00,53.96,53.96,53.83,53.85,9218.0,53.96,53.96,53.83,53.85,9218.0
2018-10-08 13:20:00,53.86,53.88,53.8,53.82,13565.0,53.86,53.88,53.8,53.82,13565.0
2018-10-08 13:30:00,53.82,53.89,53.81,53.81,21404.0,53.82,53.89,53.81,53.81,21404.0
2018-10-08 13:40:00,53.81,53.83,53.77,53.78,24388.0,53.81,53.83,53.77,53.78,24388.0
2018-10-08 13:50:00,53.78,53.82,53.75,53.77,14211.0,53.78,53.82,53.75,53.77,14211.0
2018-10-08 14:00:00,53.76,53.95,53.76,53.94,39045.0,53.76,53.95,53.76,53.94,39045.0
2018-10-08 14:10:00,53.94,53.94,53.88,53.9,16881.0,53.94,53.94,53.88,53.9,16881.0
2018-10-08 14:20:00,53.91,53.97,53.86,53.92,25218.0,53.91,53.97,53.86,53.92,25218.0
2018-10-08 14:30:00,53.93,54.15,53.93,54.15,56079.0,53.93,54.15,53.93,54.15,56079.0
2018-10-08 14:40:00,54.14,54.18,54.13,54.14,40671.0,54.14,54.18,54.13,54.14,40671.0
2018-10-08 14:50:00,54.14,54.21,54.08,54.1,38524.0,54.14,54.21,54.08,54.1,38524.0
2018-10-08 15:00:00,54.09,54.17,54.05,54.1,60230.0,54.09,54.17,54.05,54.1,60230.0
2018-10-08 15:10:00,54.11,54.28,54.08,54.25,34705.0,54.11,54.28,54.08,54.25,34705.0
2018-10-08 15:20:00,54.26,54.3,54.17,54.18,28233.0,54.26,54.3,54.17,54.18,28233.0
2018-10-08 15:30:00,54.18,54.27,54.18,54.27,34352.0,54.18,54.27,54.18,54.27,34352.0
2018-10-08 15:40:00,54.26,54.34,54.24,54.33,37466.0,54.26,54.34,54.24,54.33,37466.0
2018-10-08 15:50:00,54.35,54.35,54.27,54.28,71888.0,54.35,54.35,54.27,54.28,71888.0
2018-10-09 09:30:00,54.16,54.31,54.07,54.07,14292.0,54.16,54.31,54.07,54.07,14292.0
2018-10-09 09:40:00,54.05,54.05,53.84,53.95,5700.0,54.05,54.05,53.84,53.95,5700.0
2018-10-09 09:50:00,53.97,54.23,53.96,54.22,3345.0,53.97,54.23,53.96,54.22,3345.0
2018-10-09 10:00:00,54.25,54.36,54.24,54.25,3112.0,54.25,54.36,54.24,54.25,3112.0
2018-10-09 10:10:00,54.26,54.31,54.16,54.24,5748.0,54.26,54.31,54.16,54.24,5748.0
2018-10-09 10:20:00,54.23,54.33,54.21,54.31,7623.0,54.23,54.33,54.21,54.31,7623.0
2018-10-09 10:30:00,54.34,54.36,54.28,54.32,4911.0,54.34,54.36,54.28,54.32,4911.0
2018-10-09 10:40:00,54.3,54.41,54.27,54.29,12216.0,54.3,54.41,54.27,54.29,12216.0
2018-10-09 10:50:00,54.3,54.31,54.13,54.13,9313.0,54.3,54.31,54.13,54.13,9313.0
2018-10-09 11:00:00,54.13,54.17,54.02,54.02,6253.0,54.13,54.17,54.02,54.02,6253.0
2018-10-09 11:10:00,54.01,54.18,54.01,54.11,8508.0,54.01,54.18,54.01,54.11,8508.0
2018-10-09 11:20:00,54.14,54.21,54.14,54.2,4524.0,54.14,54.21,54.14,54.2,4524.0
2018-10-09 11:30:00,54.2,54.2,54.15,54.16,5924.0,54.2,54.2,54.15,54.16,5924.0
2018-10-09 11:40:00,54.16,54.18,54.12,54.13,4800.0,54.16,54.18,54.12,54.13,4800.0
2018-10-09 11:50:00,54.12,54.19,54.12,54.16,3926.0,54.12,54.19,54.12,54.16,3926.0
2018-10-09 12:00:00,54.16,54.19,54.11,54.12,8410.0,54.16,54.19,54.11,54.12,8410.0
2018-10-09 12:10:00,54.12,54.12,54.01,54.02,7437.0,54.12,54.12,54.01,54.02,7437.0
2018-10-09 12:20:00,54.02,54.04,53.99,54.01,8125.0,54.02,54.04,53.99,54.01,8125.0
2018-10-09 12:30:00,54.0,54.03,53.95,54.03,10977.0,54.0,54.03,53.95,54.03,10977.0
2018-10-09 12:40:00,54.03,54.03,53.87,53.93,14342.0,54.03,54.03,53.87,53.93,14342.0
2018-10-09 12:50:00,53.93,53.95,53.86,53.86,9630.0,53.93,53.95,53.86,53.86,9630.0
2018-10-09 13:00:00,53.86,53.9,53.82,53.89,13031.0,53.86,53.9,53.82,53.89,13031.0
2018-10-09 13:10:00,53.9,53.99,53.89,53.95,14044.0,53.9,53.99,53.89,53.95,14044.0
2018-10-09 13:20:00,53.93,54.02,53.92,53.99,9589.0,53.93,54.02,53.92,53.99,9589.0
2018-10-09 13:30:00,53.98,53.98,53.88,53.93,13876.0,53.98,53.98,53.88,53.93,13876.0
2018-10-09 13:40:00,53.92,53.97,53.89,53.94,26031.0,53.92,53.97,53.89,53.94,26031.0
2018-10-09 13:50:00,53.93,54.06,53.93,54.02,13983.0,53.93,54.06,53.93,54.02,13983.0
2018-10-09 14:00:00,54.02,54.02,53.93,53.96,26583.0,54.02,54.02,53.93,53.96,26583.0
2018-10-09 14:10:00,53.98,54.0,53.88,53.89,10934.0,53.98,54.0,53.88,53.89,10934.0
2018-10-09 14:20:00,53.89,53.95,53.89,53.92,9200.0,53.89,53.95,53.89,53.92,9200.0
2018-10-09 14:30:00,53.94,53.94,53.86,53.91,6617.0,53.94,53.94,53.86,53.91,6617.0
2018-10-09 14:40:00,53.91,53.94,53.9,53.92,5583.0,53.91,53.94,53.9,53.92,5583.0
2018-10-09 14:50:00,53.92,54.02,53.92,54.0,8921.0,53.92,54.02,53.92,54.0,8921.0
2018-10-09 15:00:00,54.01,54.02,53.96,53.97,113786.0,54.01,54.02,53.96,53.97,113786.0
2018-10-09 15:10:00,53.96,54.03,53.95,54.02,10510.0,53.96,54.03,53.95,54.02,10510.0
2018-10-09 15:20:00,54.03,54.03,53.93,53.98,17786.0,54.03,54.03,53.93,53.98,17786.0
2018-10-09 15:30:00,53.99,54.02,53.96,53.99,13181.0,53.99,54.02,53.96,53.99,13181.0
2018-10-09 15:40:00,53.99,54.07,53.95,54.02,34767.0,53.99,54.07,53.95,54.02,34767.0
2018-10-09 15:50:00,54.02,54.02,53.93,53.97,87485.0,54.02,54.02,53.93,53.97,87485.0
2018-10-10 09:30:00,53.78,53.84,53.27,53.45,25158.0,53.78,53.84,53.27,53.45,25158.0
2018-10-10 09:40:00,53.51,53.53,53.35,53.4,13027.0,53.51,53.53,53.35,53.4,13027.0
2018-10-10 09:50:00,53.4,53.54,53.34,53.38,14919.0,53.4,53.54,53.34,53.38,14919.0
2018-10-10 10:00:00,53.37,53.48,53.24,53.38,69193.0,53.37,53.48,53.24,53.38,69193.0
2018-10-10 10:10:00,53.39,53.41,52.95,53.11,51953.0,53.39,53.41,52.95,53.11,51953.0
2018-10-10 10:20:00,53.13,53.2,53.07,53.16,16749.0,53.13,53.2,53.07,53.16,16749.0
2018-10-10 10:30:00,53.17,53.33,53.12,53.29,17672.0,53.17,53.33,53.12,53.29,17672.0
2018-10-10 10:40:00,53.31,53.31,53.21,53.23,14158.0,53.31,53.31,53.21,53.23,14158.0
2018-10-10 10:50:00,53.24,53.36,53.18,53.24,13680.0,53.24,53.36,53.18,53.24,13680.0
2018-10-10 11:00:00,53.24,53.25,53.07,53.08,13532.0,53.24,53.25,53.07,53.08,13532.0
2018-10-10 11:10:00,53.08,53.12,53.03,53.03,30758.0,53.08,53.12,53.03,53.03,30758.0
2018-10-10 11:20:00,53.03,53.12,52.95,53.12,18493.0,53.03,53.12,52.95,53.12,18493.0
2018-10-10 11:30:00,53.13,53.13,52.99,53.04,18287.0,53.13,53.13,52.99,53.04,18287.0
2018-10-10 11:40:00,53.04,53.3,53.03,53.27,23425.0,53.04,53.3,53.03,53.27,23425.0
2018-10-10 11:50:00,53.25,53.56,53.25,53.47,73114.0,53.25,53.56,53.25,53.47,73114.0
2018-10-10 12:00:00,53.46,53.49,53.42,53.48,24727.0,53.46,53.49,53.42,53.48,24727.0
2018-10-10 12:10:00,53.48,53.59,53.47,53.55,53468.0,53.48,53.59,53.47,53.55,53468.0
2018-10-10 12:20:00,53.56,53.59,53.41,53.43,30331.0,53.56,53.59,53.41,53.43,30331.0
2018-10-10 12:30:00,53.43,53.44,53.36,53.38,11191.0,53.43,53.44,53.36,53.38,11191.0
2018-10-10 12:40:00,53.36,53.45,53.34,53.42,10500.0,53.36,53.45,53.34,53.42,10500.0
2018-10-10 12:50:00,53.44,53.49,53.3,53.3,9316.0,53.44,53.49,53.3,53.3,9316.0
2018-10-10 13:00:00,53.27,53.27,53.12,53.17,17137.0,53.27,53.27,53.12,53.17,17137.0
2018-10-10 13:10:00,53.18,53.27,53.17,53.27,31694.0,53.18,53.27,53.17,53.27,31694.0
2018-10-10 13:20:00,53.26,53.27,53.17,53.18,29494.0,53.26,53.27,53.17,53.18,29494.0
2018-10-10 13:30:00,53.16,53.18,53.1,53.13,12080.0,53.16,53.18,53.1,53.13,12080.0
2018-10-10 13:40:00,53.14,53.27,53.1,53.25,27253.0,53.14,53.27,53.1,53.25,27253.0
2018-10-10 13:50:00,53.21,53.23,53.14,53.16,16211.0,53.21,53.23,53.14,53.16,16211.0
2018-10-10 14:00:00,53.19,53.19,52.92,52.92,22180.0,53.19,53.19,52.92,52.92,22180.0
2018-10-10 14:10:00,52.92,53.08,52.9,53.0,29930.0,52.92,53.08,52.9,53.0,29930.0
2018-10-10 14:20:00,53.0,53.0,52.86,52.95,17630.0,53.0,53.0,52.86,52.95,17630.0
2018-10-10 14:30:00,52.93,52.99,52.82,52.85,17996.0,52.93,52.99,52.82,52.85,17996.0
2018-10-10 14:40:00,52.85,52.87,52.66,52.71,50295.0,52.85,52.87,52.66,52.71,50295.0
2018-10-10 14:50:00,52.69,52.8,52.68,52.76,28274.0,52.69,52.8,52.68,52.76,28274.0
2018-10-10 15:00:00,52.75,52.75,52.51,52.53,25850.0,52.75,52.75,52.51,52.53,25850.0
2018-10-10 15:10:00,52.52,52.52,52.34,52.43,24881.0,52.52,52.52,52.34,52.43,24881.0
2018-10-10 15:20:00,52.43,52.59,52.43,52.55,34303.0,52.43,52.59,52.43,52.55,34303.0
2018-10-10 15:30:00,52.56,52.57,52.37,52.37,59544.0,52.56,52.57,52.37,52.37,59544.0
2018-10-10 15:40:00,52.36,52.49,52.27,52.45,126238.0,52.36,52.49,52.27,52.45,126238.0
2018-10-10 15:50:00,52.44,52.46,52.02,52.12,242996.0,52.44,52.46,52.02,52.12,242996.0
2018-10-11 09:30:00,52.0,52.0,51.21,51.74,62620.0,52.0,52.0,51.21,51.74,62620.0
2018-10-11 09:40:00,51.74,51.83,51.65,51.81,19922.0,51.74,51.83,51.65,51.81,19922.0
2018-10-11 09:50:00,51.88,52.1,51.83,52.08,12737.0,51.88,52.1,51.83,52.08,12737.0
2018-10-11 10:00:00,52.05,52.18,52.0,52.04,27878.0,52.05,52.18,52.0,52.04,27878.0
2018-10-11 10:10:00,52.09,52.09,51.65,51.72,49068.0,52.09,52.09,51.65,51.72,49068.0
2018-10-11 10:20:00,51.76,51.81,51.59,51.68,18600.0,51.76,51.81,51.59,51.68,18600.0
2018-10-11 10:30:00,51.67,51.76,51.58,51.61,16655.0,51.67,51.76,51.58,51.61,16655.0
2018-10-11 10:40:00,51.62,51.62,51.32,51.32,17350.0,51.62,51.62,51.32,51.32,17350.0
2018-10-11 10:50:00,51.35,51.44,51.28,51.37,41003.0,51.35,51.44,51.28,51.37,41003.0
2018-10-11 11:00:00,51.37,51.39,51.01,51.14,45913.0,51.37,51.39,51.01,51.14,45913.0
2018-10-11 11:10:00,51.13,51.17,50.94,51.02,73188.0,51.13,51.17,50.94,51.02,73188.0
2018-10-11 11:20:00,51.05,51.22,51.05,51.14,23714.0,51.05,51.22,51.05,51.14,23714.0
2018-10-11 11:30:00,51.16,51.21,50.97,51.1,44042.0,51.16,51.21,50.97,51.1,44042.0
2018-10-11 11:40:00,51.13,51.33,51.1,51.33,48765.0,51.13,51.33,51.1,51.33,48765.0
2018-10-11 11:50:00,51.37,51.47,51.31,51.34,33855.0,51.37,51.47,51.31,51.34,33855.0
2018-10-11 12:00:00,51.3,51.42,51.21,51.23,26881.0,51.3,51.42,51.21,51.23,26881.0
2018-10-11 12:10:00,51.24,51.39,51.21,51.39,19062.0,51.24,51.39,51.21,51.39,19062.0
2018-10-11 12:20:00,51.43,51.55,51.43,51.43,17402.0,51.43,51.55,51.43,51.43,17402.0
2018-10-11 12:30:00,51.41,51.41,51.19,51.19,23049.0,51.41,51.41,51.19,51.19,23049.0
2018-10-11 12:40:00,51.2,51.28,51.17,51.22,20999.0,51.2,51.28,51.17,51.22,20999.0
2018-10-11 12:50:00,51.18,51.27,51.14,51.26,22715.0,51.18,51.27,51.14,51.26,22715.0
2018-10-11 13:00:00,51.26,51.26,51.06,51.18,28341.0,51.26,51.26,51.06,51.18,28341.0
2018-10-11 13:10:00,51.18,51.38,51.16,51.35,44179.0,51.18,51.38,51.16,51.35,44179.0
2018-10-11 13:20:00,51.36,51.41,51.15,51.22,64603.0,51.36,51.41,51.15,51.22,64603.0
2018-10-11 13:30:00,51.23,51.29,51.14,51.21,18970.0,51.23,51.29,51.14,51.21,18970.0
2018-10-11 13:40:00,51.23,51.25,51.09,51.1,15377.0,51.23,51.25,51.09,51.1,15377.0
2018-10-11 13:50:00,51.1,51.17,51.0,51.15,85610.0,51.1,51.17,51.0,51.15,85610.0
2018-10-11 14:00:00,51.15,51.17,50.96,50.98,58642.0,51.15,51.17,50.96,50.98,58642.0
2018-10-11 14:10:00,50.98,51.03,50.86,50.93,101915.0,50.98,51.03,50.86,50.93,101915.0
2018-10-11 14:20:00,50.92,51.11,50.88,50.93,41839.0,50.92,51.11,50.88,50.93,41839.0
2018-10-11 14:30:00,50.93,50.94,50.68,50.78,60332.0,50.93,50.94,50.68,50.78,60332.0
2018-10-11 14:40:00,50.75,50.81,50.39,50.66,62127.0,50.75,50.81,50.39,50.66,62127.0
2018-10-11 14:50:00,50.69,50.86,50.63,50.79,92610.0,50.69,50.86,50.63,50.79,92610.0
2018-10-11 15:00:00,50.77,50.95,50.72,50.78,55565.0,50.77,50.95,50.72,50.78,55565.0
2018-10-11 15:10:00,50.78,51.29,50.68,51.29,62453.0,50.78,51.29,50.68,51.29,62453.0
2018-10-11 15:20:00,51.29,51.32,51.12,51.13,44574.0,51.29,51.32,51.12,51.13,44574.0
2018-10-11 15:30:00,51.15,51.18,50.87,51.02,69265.0,51.15,51.18,50.87,51.02,69265.0
2018-10-11 15:40:00,51.01,51.06,50.74,50.78,85346.0,51.01,51.06,50.74,50.78,85346.0
2018-10-11 15:50:00,50.8,50.93,50.59,50.63,226029.0,50.8,50.93,50.59,50.63,226029.0
2018-10-12 09:30:00,51.43,51.61,50.99,51.02,47012.0,51.43,51.61,50.99,51.02,47012.0
2018-10-12 09:40:00,51.03,51.25,51.03,51.05,29737.0,51.03,51.25,51.03,51.05,29737.0
2018-10-12 09:50:00,51.11,51.2,51.0,51.17,31744.0,51.11,51.2,51.0,51.17,31744.0
2018-10-12 10:00:00,51.16,51.2,50.95,51.06,53101.0,51.16,51.2,50.95,51.06,53101.0
2018-10-12 10:10:00,51.05,51.05,50.77,50.77,34849.0,51.05,51.05,50.77,50.77,34849.0
2018-10-12 10:20:00,50.76,50.81,50.59,50.63,93481.0,50.76,50.81,50.59,50.63,93481.0
2018-10-12 10:30:00,50.63,50.98,50.62,50.91,67819.0,50.63,50.98,50.62,50.91,67819.0
2018-10-12 10:40:00,50.9,50.93,50.8,50.89,42237.0,50.9,50.93,50.8,50.89,42237.0
2018-10-12 10:50:00,50.9,50.99,50.74,50.76,58521.0,50.9,50.99,50.74,50.76,58521.0
2018-10-12 11:00:00,50.75,50.86,50.66,50.71,49753.0,50.75,50.86,50.66,50.71,49753.0
2018-10-12 11:10:00,50.71,50.85,50.61,50.63,53753.0,50.71,50.85,50.61,50.63,53753.0
2018-10-12 11:20:00,50.63,50.69,50.54,50.57,79494.0,50.63,50.69,50.54,50.57,79494.0
2018-10-12 11:30:00,50.56,50.68,50.55,50.67,44416.0,50.56,50.68,50.55,50.67,44416.0
2018-10-12 11:40:00,50.68,50.69,50.36,50.52,34335.0,50.68,50.69,50.36,50.52,34335.0
2018-10-12 11:50:00,50.53,50.55,50.36,50.4,47506.0,50.53,50.55,50.36,50.4,47506.0
2018-10-12 12:00:00,50.39,50.39,50.22,50.28,82275.0,50.39,50.39,50.22,50.28,82275.0
2018-10-12 12:10:00,50.26,50.44,50.23,50.36,62028.0,50.26,50.44,50.23,50.36,62028.0
2018-10-12 12:20:00,50.35,50.46,50.2,50.31,61855.0,50.35,50.46,50.2,50.31,61855.0
2018-10-12 12:30:00,50.3,50.37,50.16,50.16,41394.0,50.3,50.37,50.16,50.16,41394.0
2018-10-12 12:40:00,50.17,50.22,50.03,50.03,76316.0,50.17,50.22,50.03,50.03,76316.0
2018-10-12 12:50:00,50.03,50.28,49.99,50.26,77354.0,50.03,50.28,49.99,50.26,77354.0
2018-10-12 13:00:00,50.25,50.5,50.17,50.5,70217.0,50.25,50.5,50.17,50.5,70217.0
2018-10-12 13:10:00,50.51,50.53,50.31,50.36,70695.0,50.51,50.53,50.31,50.36,70695.0
2018-10-12 13:20:00,50.36,50.6,50.36,50.47,104838.0,50.36,50.6,50.36,50.47,104838.0
2018-10-12 13:30:00,50.48,50.52,50.36,50.4,91645.0,50.48,50.52,50.36,50.4,91645.0
2018-10-12 13:40:00,50.42,50.48,50.32,50.45,76912.0,50.42,50.48,50.32,50.45,76912.0
2018-10-12 13:50:00,50.47,50.55,50.39,50.43,44151.0,50.47,50.55,50.39,50.43,44151.0
2018-10-12 14:00:00,50.44,50.46,50.28,50.39,40846.0,50.44,50.46,50.28,50.39,40846.0
2018-10-12 14:10:00,50.4,50.4,50.08,50.26,53143.0,50.4,50.4,50.08,50.26,53143.0
2018-10-12 14:20:00,50.27,50.35,50.15,50.34,59947.0,50.27,50.35,50.15,50.34,59947.0
2018-10-12 14:30:00,50.35,50.36,50.18,50.28,47689.0,50.35,50.36,50.18,50.28,47689.0
2018-10-12 14:40:00,50.27,50.29,50.18,50.25,59931.0,50.27,50.29,50.18,50.25,59931.0
2018-10-12 14:50:00,50.25,50.56,50.23,50.5,54027.0,50.25,50.56,50.23,50.5,54027.0
2018-10-12 15:00:00,50.51,50.59,50.36,50.57,54191.0,50.51,50.59,50.36,50.57,54191.0
2018-10-12 15:10:00,50.58,50.64,50.46,50.51,63735.0,50.58,50.64,50.46,50.51,63735.0
2018-10-12 15:20:00,50.51,50.77,50.51,50.74,74431.0,50.51,50.77,50.51,50.74,74431.0
2018-10-12 15:30:00,50.75,50.79,50.64,50.68,89692.0,50.75,50.79,50.64,50.68,89692.0
2018-10-12 15:40:00,50.68,50.91,50.67,50.78,181854.0,50.68,50.91,50.67,50.78,181854.0
2018-10-12 15:50:00,50.78,50.86,50.65,50.69,435544.0,50.78,50.86,50.65,50.69,435544.0
2018-10-15 09:30:00,50.68,51.02,50.56,50.9,31342.0,50.68,51.02,50.56,50.9,31342.0
2018-10-15 09:40:00,50.91,51.17,50.91,51.05,47391.0,50.91,51.17,50.91,51.05,47391.0
2018-10-15 09:50:00,51.11,51.15,50.93,51.02,18627.0,51.11,51.15,50.93,51.02,18627.0
2018-10-15 10:00:00,50.99,51.01,50.77,50.77,16428.0,50.99,51.01,50.77,50.77,16428.0
2018-10-15 10:10:00,50.75,51.19,50.75,51.11,74864.0,50.75,51.19,50.75,51.11,74864.0
2018-10-15 10:20:00,51.14,51.37,51.14,51.34,15635.0,51.14,51.37,51.14,51.34,15635.0
2018-10-15 10:30:00,51.34,51.39,51.05,51.06,23604.0,51.34,51.39,51.05,51.06,23604.0
2018-10-15 10:40:00,51.1,51.18,51.0,51.07,74829.0,51.1,51.18,51.0,51.07,74829.0
2018-10-15 10:50:00,51.05,51.13,50.99,51.12,21926.0,51.05,51.13,50.99,51.12,21926.0
2018-10-15 11:00:00,51.13,51.13,51.04,51.09,22823.0,51.13,51.13,51.04,51.09,22823.0
2018-10-15 11:10:00,51.06,51.11,51.01,51.03,13197.0,51.06,51.11,51.01,51.03,13197.0
2018-10-15 11:20:00,51.03,51.25,51.03,51.21,41339.0,51.03,51.25,51.03,51.21,41339.0
2018-10-15 11:30:00,51.23,51.33,51.2,51.29,29590.0,51.23,51.33,51.2,51.29,29590.0
2018-10-15 11:40:00,51.3,51.32,51.2,51.24,23654.0,51.3,51.32,51.2,51.24,23654.0
2018-10-15 11:50:00,51.24,51.29,51.12,51.12,13184.0,51.24,51.29,51.12,51.12,13184.0
2018-10-15 12:00:00,51.11,51.11,50.99,50.99,29656.0,51.11,51.11,50.99,50.99,29656.0
2018-10-15 12:10:00,50.99,51.05,50.94,51.0,26635.0,50.99,51.05,50.94,51.0,26635.0
2018-10-15 12:20:00,51.0,51.14,50.99,51.11,12066.0,51.0,51.14,50.99,51.11,12066.0
2018-10-15 12:30:00,51.12,51.18,51.08,51.17,13044.0,51.12,51.18,51.08,51.17,13044.0
2018-10-15 12:40:00,51.15,51.15,50.99,51.04,28542.0,51.15,51.15,50.99,51.04,28542.0
2018-10-15 12:50:00,51.04,51.1,51.0,51.0,17586.0,51.04,51.1,51.0,51.0,17586.0
2018-10-15 13:00:00,51.04,51.15,51.01,51.14,21384.0,51.04,51.15,51.01,51.14,21384.0
2018-10-15 13:10:00,51.14,51.15,50.99,51.03,18937.0,51.14,51.15,50.99,51.03,18937.0
2018-10-15 13:20:00,51.01,51.03,50.97,50.99,7429.0,51.01,51.03,50.97,50.99,7429.0
2018-10-15 13:30:00,50.98,51.13,50.94,51.1,17389.0,50.98,51.13,50.94,51.1,17389.0
2018-10-15 13:40:00,51.09,51.16,51.07,51.13,14305.0,51.09,51.16,51.07,51.13,14305.0
2018-10-15 13:50:00,51.14,51.15,51.01,51.09,20105.0,51.14,51.15,51.01,51.09,20105.0
2018-10-15 14:00:00,51.09,51.09,50.99,51.02,16013.0,51.09,51.09,50.99,51.02,16013.0
2018-10-15 14:10:00,51.02,51.03,50.94,50.99,12823.0,51.02,51.03,50.94,50.99,12823.0
2018-10-15 14:20:00,50.97,51.04,50.93,50.95,16705.0,50.97,51.04,50.93,50.95,16705.0
2018-10-15 14:30:00,50.94,51.02,50.93,51.01,18368.0,50.94,51.02,50.93,51.01,18368.0
2018-10-15 14:40:00,51.02,51.13,51.02,51.12,22304.0,51.02,51.13,51.02,51.12,22304.0
2018-10-15 14:50:00,51.13,51.26,51.12,51.18,44693.0,51.13,51.26,51.12,51.18,44693.0
2018-10-15 15:00:00,51.19,51.24,51.13,51.15,37341.0,51.19,51.24,51.13,51.15,37341.0
2018-10-15 15:10:00,51.14,51.14,50.95,50.97,44279.0,51.14,51.14,50.95,50.97,44279.0
2018-10-15 15:20:00,50.97,51.06,50.93,50.94,62779.0,50.97,51.06,50.93,50.94,62779.0
2018-10-15 15:30:00,50.94,50.99,50.88,50.9,55101.0,50.94,50.99,50.88,50.9,55101.0
2018-10-15 15:40:00,50.9,50.94,50.68,50.75,138560.0,50.9,50.94,50.68,50.75,138560.0
2018-10-15 15:50:00,50.75,50.87,50.7,50.7,214946.0,50.75,50.87,50.7,50.7,214946.0
2018-10-16 09:30:00,51.3,51.44,51.07,51.41,49721.0,51.3,51.44,51.07,51.41,49721.0
2018-10-16 09:40:00,51.35,51.35,50.97,51.0,18857.0,51.35,51.35,50.97,51.0,18857.0
2018-10-16 09:50:00,50.99,51.28,50.9,51.28,17249.0,50.99,51.28,50.9,51.28,17249.0
2018-10-16 10:00:00,51.34,51.6,51.28,51.58,29201.0,51.34,51.6,51.28,51.58,29201.0
2018-10-16 10:10:00,51.57,51.77,51.52,51.77,42622.0,51.57,51.77,51.52,51.77,42622.0
2018-10-16 10:20:00,51.77,51.83,51.53,51.55,22031.0,51.77,51.83,51.53,51.55,22031.0
2018-10-16 10:30:00,51.54,51.72,51.54,51.71,56810.0,51.54,51.72,51.54,51.71,56810.0
2018-10-16 10:40:00,51.74,51.82,51.71,51.73,18458.0,51.74,51.82,51.71,51.73,18458.0
2018-10-16 10:50:00,51.75,51.89,51.73,51.82,20644.0,51.75,51.89,51.73,51.82,20644.0
2018-10-16 11:00:00,51.82,51.82,51.67,51.79,21218.0,51.82,51.82,51.67,51.79,21218.0
2018-10-16 11:10:00,51.8,51.83,51.75,51.77,19918.0,51.8,51.83,51.75,51.77,19918.0
2018-10-16 11:20:00,51.77,51.79,51.67,51.69,45600.0,51.77,51.79,51.67,51.69,45600.0
2018-10-16 11:30:00,51.69,51.79,51.66,51.78,36199.0,51.69,51.79,51.66,51.78,36199.0
2018-10-16 11:40:00,51.79,51.8,51.61,51.67,29639.0,51.79,51.8,51.61,51.67,29639.0
2018-10-16 11:50:00,51.72,51.72,51.65,51.68,25989.0,51.72,51.72,51.65,51.68,25989.0
2018-10-16 12:00:00,51.68,51.75,51.63,51.72,15586.0,51.68,51.75,51.63,51.72,15586.0
2018-10-16 12:10:00,51.74,51.76,51.68,51.68,16461.0,51.74,51.76,51.68,51.68,16461.0
2018-10-16 12:20:00,51.69,51.74,51.68,51.73,10441.0,51.69,51.74,51.68,51.73,10441.0
2018-10-16 12:30:00,51.73,51.75,51.68,51.71,16866.0,51.73,51.75,51.68,51.71,16866.0
2018-10-16 12:40:00,51.71,51.75,51.69,51.72,22232.0,51.71,51.75,51.69,51.72,22232.0
2018-10-16 12:50:00,51.72,51.81,51.72,51.81,10707.0,51.72,51.81,51.72,51.81,10707.0
2018-10-16 13:00:00,51.82,51.85,51.75,51.77,15573.0,51.82,51.85,51.75,51.77,15573.0
2018-10-16 13:10:00,51.78,51.83,51.75,51.78,18205.0,51.78,51.83,51.75,51.78,18205.0
2018-10-16 13:20:00,51.78,51.79,51.71,51.75,27793.0,51.78,51.79,51.71,51.75,27793.0
2018-10-16 13:30:00,51.75,51.85,51.7,51.81,38092.0,51.75,51.85,51.7,51.81,38092.0
2018-10-16 13:40:00,51.81,51.86,51.8,51.83,44994.0,51.81,51.86,51.8,51.83,44994.0
2018-10-16 13:50:00,51.83,51.84,51.69,51.74,35273.0,51.83,51.84,51.69,51.74,35273.0
2018-10-16 14:00:00,51.74,51.82,51.69,51.81,82607.0,51.74,51.82,51.69,51.81,82607.0
2018-10-16 14:10:00,51.81,51.87,51.78,51.78,50877.0,51.81,51.87,51.78,51.78,50877.0
2018-10-16 14:20:00,51.78,51.84,51.76,51.81,55761.0,51.78,51.84,51.76,51.81,55761.0
2018-10-16 14:30:00,51.81,52.0,51.8,51.93,85153.0,51.81,52.0,51.8,51.93,85153.0
2018-10-16 14:40:00,51.93,51.94,51.88,51.9,33748.0,51.93,51.94,51.88,51.9,33748.0
2018-10-16 14:50:00,51.9,51.92,51.81,51.83,28537.0,51.9,51.92,51.81,51.83,28537.0
2018-10-16 15:00:00,51.83,51.84,51.75,51.79,32507.0,51.83,51.84,51.75,51.79,32507.0
2018-10-16 15:10:00,51.79,51.82,51.75,51.78,24297.0,51.79,51.82,51.75,51.78,24297.0
2018-10-16 15:20:00,51.78,51.81,51.75,51.75,30811.0,51.78,51.81,51.75,51.75,30811.0
2018-10-16 15:30:00,51.76,51.82,51.7,51.76,57815.0,51.76,51.82,51.7,51.76,57815.0
2018-10-16 15:40:00,51.77,52.0,51.76,52.0,63244.0,51.77,52.0,51.76,52.0,63244.0
2018-10-16 15:50:00,52.0,52.0,51.84,51.89,208217.0,52.0,52.0,51.84,51.89,208217.0
2018-10-17 09:30:00,51.8,52.08,51.59,51.99,34808.0,51.8,52.08,51.59,51.99,34808.0
2018-10-17 09:40:00,51.96,51.99,51.67,51.7,19551.0,51.96,51.99,51.67,51.7,19551.0
2018-10-17 09:50:00,51.67,51.86,51.5,51.54,16962.0,51.67,51.86,51.5,51.54,16962.0
2018-10-17 10:00:00,51.53,51.61,51.45,51.58,21133.0,51.53,51.61,51.45,51.58,21133.0
2018-10-17 10:10:00,51.58,51.59,51.25,51.25,24869.0,51.58,51.59,51.25,51.25,24869.0
2018-10-17 10:20:00,51.24,51.3,51.11,51.17,51399.0,51.24,51.3,51.11,51.17,51399.0
2018-10-17 10:30:00,51.17,51.25,51.03,51.09,26302.0,51.17,51.25,51.03,51.09,26302.0
2018-10-17 10:40:00,51.09,51.12,51.0,51.06,25461.0,51.09,51.12,51.0,51.06,25461.0
2018-10-17 10:50:00,51.05,51.17,51.05,51.13,31450.0,51.05,51.17,51.05,51.13,31450.0
2018-10-17 11:00:00,51.13,51.17,51.01,51.1,40398.0,51.13,51.17,51.01,51.1,40398.0
2018-10-17 11:10:00,51.09,51.16,51.08,51.12,52123.0,51.09,51.16,51.08,51.12,52123.0
2018-10-17 11:20:00,51.13,51.23,51.13,51.21,54095.0,51.13,51.23,51.13,51.21,54095.0
2018-10-17 11:30:00,51.2,51.22,51.12,51.12,22828.0,51.2,51.22,51.12,51.12,22828.0
2018-10-17 11:40:00,51.12,51.39,51.12,51.36,28618.0,51.12,51.39,51.12,51.36,28618.0
2018-10-17 11:50:00,51.37,51.42,51.26,51.39,15199.0,51.37,51.42,51.26,51.39,15199.0
2018-10-17 12:00:00,51.42,51.57,51.4,51.56,28359.0,51.42,51.57,51.4,51.56,28359.0
2018-10-17 12:10:00,51.57,51.7,51.46,51.69,47405.0,51.57,51.7,51.46,51.69,47405.0
2018-10-17 12:20:00,51.7,51.87,51.66,51.77,66240.0,51.7,51.87,51.66,51.77,66240.0
2018-10-17 12:30:00,51.76,51.77,51.7,51.76,11769.0,51.76,51.77,51.7,51.76,11769.0
2018-10-17 12:40:00,51.77,51.84,51.7,51.7,15463.0,51.77,51.84,51.7,51.7,15463.0
2018-10-17 12:50:00,51.72,51.94,51.72,51.94,18860.0,51.72,51.94,51.72,51.94,18860.0
2018-10-17 13:00:00,51.95,52.03,51.9,51.97,29546.0,51.95,52.03,51.9,51.97,29546.0
2018-10-17 13:10:00,51.97,52.01,51.89,51.9,13726.0,51.97,52.01,51.89,51.9,13726.0
2018-10-17 13:20:00,51.89,51.93,51.85,51.86,12222.0,51.89,51.93,51.85,51.86,12222.0
2018-10-17 13:30:00,51.87,51.93,51.81,51.89,14599.0,51.87,51.93,51.81,51.89,14599.0
2018-10-17 13:40:00,51.89,51.92,51.8,51.82,13410.0,51.89,51.92,51.8,51.82,13410.0
2018-10-17 13:50:00,51.82,51.84,51.75,51.8,16984.0,51.82,51.84,51.75,51.8,16984.0
2018-10-17 14:00:00,51.79,51.79,51.64,51.69,15696.0,51.79,51.79,51.64,51.69,15696.0
2018-10-17 14:10:00,51.69,51.69,51.48,51.52,21520.0,51.69,51.69,51.48,51.52,21520.0
2018-10-17 14:20:00,51.52,51.52,51.35,51.37,17765.0,51.52,51.52,51.35,51.37,17765.0
2018-10-17 14:30:00,51.34,51.54,51.34,51.52,19137.0,51.34,51.54,51.34,51.52,19137.0
2018-10-17 14:40:00,51.54,51.61,51.54,51.59,17846.0,51.54,51.61,51.54,51.59,17846.0
2018-10-17 14:50:00,51.59,51.75,51.56,51.71,24221.0,51.59,51.75,51.56,51.71,24221.0
2018-10-17 15:00:00,51.7,51.71,51.59,51.66,27531.0,51.7,51.71,51.59,51.66,27531.0
2018-10-17 15:10:00,51.66,51.66,51.49,51.49,23013.0,51.66,51.66,51.49,51.49,23013.0
2018-10-17 15:20:00,51.5,51.58,51.48,51.56,22325.0,51.5,51.58,51.48,51.56,22325.0
2018-10-17 15:30:00,51.55,51.56,51.33,51.43,98518.0,51.55,51.56,51.33,51.43,98518.0
2018-10-17 15:40:00,51.42,51.43,51.27,51.29,90161.0,51.42,51.43,51.27,51.29,90161.0
2018-10-17 15:50:00,51.28,51.45,51.28,51.42,161797.0,51.28,51.45,51.28,51.42,161797.0
2018-10-18 09:30:00,51.22,51.26,50.93,51.02,12052.0,51.22,51.26,50.93,51.02,12052.0
2018-10-18 09:40:00,51.08,51.14,50.94,51.05,21926.0,51.08,51.14,50.94,51.05,21926.0
2018-10-18 09:50:00,51.04,51.07,50.97,51.06,26832.0,51.04,51.07,50.97,51.06,26832.0
2018-10-18 10:00:00,51.13,51.18,51.04,51.07,15985.0,51.13,51.18,51.04,51.07,15985.0
2018-10-18 10:10:00,51.07,51.16,51.01,51.12,14756.0,51.07,51.16,51.01,51.12,14756.0
2018-10-18 10:20:00,51.1,51.21,51.07,51.12,34025.0,51.1,51.21,51.07,51.12,34025.0
2018-10-18 10:30:00,51.12,51.25,51.1,51.15,60554.0,51.12,51.25,51.1,51.15,60554.0
2018-10-18 10:40:00,51.14,51.18,51.04,51.12,79512.0,51.14,51.18,51.04,51.12,79512.0
2018-10-18 10:50:00,51.12,51.35,51.12,51.33,24777.0,51.12,51.35,51.12,51.33,24777.0
2018-10-18 11:00:00,51.34,51.34,51.12,51.14,16511.0,51.34,51.34,51.12,51.14,16511.0
2018-10-18 11:10:00,51.15,51.2,51.07,51.1,17941.0,51.15,51.2,51.07,51.1,17941.0
2018-10-18 11:20:00,51.1,51.1,50.95,50.98,67419.0,51.1,51.1,50.95,50.98,67419.0
2018-10-18 11:30:00,50.99,51.01,50.71,50.82,100160.0,50.99,51.01,50.71,50.82,100160.0
2018-10-18 11:40:00,50.8,50.8,50.43,50.53,70112.0,50.8,50.8,50.43,50.53,70112.0
2018-10-18 11:50:00,50.53,50.55,50.34,50.53,60447.0,50.53,50.55,50.34,50.53,60447.0
2018-10-18 12:00:00,50.52,50.55,50.32,50.47,56017.0,50.52,50.55,50.32,50.47,56017.0
2018-10-18 12:10:00,50.48,50.5,50.34,50.39,56457.0,50.48,50.5,50.34,50.39,56457.0
2018-10-18 12:20:00,50.39,50.53,50.38,50.5,32794.0,50.39,50.53,50.38,50.5,32794.0
2018-10-18 12:30:00,50.5,50.5,50.22,50.29,36033.0,50.5,50.5,50.22,50.29,36033.0
2018-10-18 12:40:00,50.3,50.44,50.29,50.37,12079.0,50.3,50.44,50.29,50.37,12079.0
2018-10-18 12:50:00,50.37,50.44,50.31,50.32,16227.0,50.37,50.44,50.31,50.32,16227.0
2018-10-18 13:00:00,50.35,50.4,50.25,50.32,20771.0,50.35,50.4,50.25,50.32,20771.0
2018-10-18 13:10:00,50.31,50.31,50.13,50.17,14032.0,50.31,50.31,50.13,50.17,14032.0
2018-10-18 13:20:00,50.18,50.21,50.09,50.17,29331.0,50.18,50.21,50.09,50.17,29331.0
2018-10-18 13:30:00,50.15,50.23,50.04,50.16,42885.0,50.15,50.23,50.04,50.16,42885.0
2018-10-18 13:40:00,50.16,50.16,50.01,50.06,71805.0,50.16,50.16,50.01,50.06,71805.0
2018-10-18 13:50:00,50.08,50.18,50.04,50.18,29861.0,50.08,50.18,50.04,50.18,29861.0
2018-10-18 14:00:00,50.18,50.38,50.08,50.25,266079.0,50.18,50.38,50.08,50.25,266079.0
2018-10-18 14:10:00,50.24,50.24,49.91,49.91,168371.0,50.24,50.24,49.91,49.91,168371.0
2018-10-18 14:20:00,49.91,50.14,49.85,49.86,88351.0,49.91,50.14,49.85,49.86,88351.0
2018-10-18 14:30:00,49.88,49.96,49.82,49.88,45628.0,49.88,49.96,49.82,49.88,45628.0
2018-10-18 14:40:00,49.87,50.0,49.87,49.92,57786.0,49.87,50.0,49.87,49.92,57786.0
2018-10-18 14:50:00,49.92,50.01,49.86,49.9,161665.0,49.92,50.01,49.86,49.9,161665.0
2018-10-18 15:00:00,49.89,49.97,49.76,49.79,62805.0,49.89,49.97,49.76,49.79,62805.0
2018-10-18 15:10:00,49.79,49.87,49.72,49.76,140139.0,49.79,49.87,49.72,49.76,140139.0
2018-10-18 15:20:00,49.78,49.94,49.77,49.87,65176.0,49.78,49.94,49.77,49.87,65176.0
2018-10-18 15:30:00,49.86,49.93,49.75,49.84,98114.0,49.86,49.93,49.75,49.84,98114.0
2018-10-18 15:40:00,49.85,49.88,49.78,49.88,149643.0,49.85,49.88,49.78,49.88,149643.0
2018-10-18 15:50:00,49.88,49.98,49.84,49.85,364193.0,49.88,49.98,49.84,49.85,364193.0
2018-10-19 09:30:00,49.96,49.96,49.52,49.88,84411.0,49.96,49.96,49.52,49.88,84411.0
2018-10-19 09:40:00,49.82,50.02,49.75,50.01,6870.0,49.82,50.02,49.75,50.01,6870.0
2018-10-19 09:50:00,50.03,50.17,50.0,50.13,257498.0,50.03,50.17,50.0,50.13,257498.0
2018-10-19 10:00:00,50.15,50.32,50.14,50.19,134474.0,50.15,50.32,50.14,50.19,134474.0
2018-10-19 10:10:00,50.18,50.22,50.02,50.14,147387.0,50.18,50.22,50.02,50.14,147387.0
2018-10-19 10:20:00,50.15,50.15,50.03,50.04,67348.0,50.15,50.15,50.03,50.04,67348.0
2018-10-19 10:30:00,50.01,50.06,49.89,49.9,45173.0,50.01,50.06,49.89,49.9,45173.0
2018-10-19 10:40:00,49.88,49.96,49.77,49.78,45789.0,49.88,49.96,49.77,49.78,45789.0
2018-10-19 10:50:00,49.81,49.85,49.73,49.85,38298.0,49.81,49.85,49.73,49.85,38298.0
2018-10-19 11:00:00,49.85,49.87,49.77,49.85,50841.0,49.85,49.87,49.77,49.85,50841.0
2018-10-19 11:10:00,49.85,49.85,49.53,49.53,77801.0,49.85,49.85,49.53,49.53,77801.0
2018-10-19 11:20:00,49.54,49.57,49.25,49.57,87935.0,49.54,49.57,49.25,49.57,87935.0
2018-10-19 11:30:00,49.59,49.65,49.5,49.52,14344.0,49.59,49.65,49.5,49.52,14344.0
2018-10-19 11:40:00,49.5,49.54,49.39,49.45,54079.0,49.5,49.54,49.39,49.45,54079.0
2018-10-19 11:50:00,49.45,49.59,49.44,49.58,35878.0,49.45,49.59,49.44,49.58,35878.0
2018-10-19 12:00:00,49.58,49.59,49.48,49.48,17788.0,49.58,49.59,49.48,49.48,17788.0
2018-10-19 12:10:00,49.5,49.5,49.36,49.39,64914.0,49.5,49.5,49.36,49.39,64914.0
2018-10-19 12:20:00,49.39,49.41,49.25,49.32,45173.0,49.39,49.41,49.25,49.32,45173.0
2018-10-19 12:30:00,49.31,49.38,49.27,49.3,41315.0,49.31,49.38,49.27,49.3,41315.0
2018-10-19 12:40:00,49.27,49.39,49.24,49.32,12951.0,49.27,49.39,49.24,49.32,12951.0
2018-10-19 12:50:00,49.34,49.41,49.29,49.33,22045.0,49.34,49.41,49.29,49.33,22045.0
2018-10-19 13:00:00,49.32,49.32,49.22,49.3,59243.0,49.32,49.32,49.22,49.3,59243.0
2018-10-19 13:10:00,49.31,49.45,49.31,49.36,45104.0,49.31,49.45,49.31,49.36,45104.0
2018-10-19 13:20:00,49.36,49.41,49.33,49.41,13733.0,49.36,49.41,49.33,49.41,13733.0
2018-10-19 13:30:00,49.4,49.47,49.37,49.44,9445.0,49.4,49.47,49.37,49.44,9445.0
2018-10-19 13:40:00,49.45,49.47,49.25,49.27,19345.0,49.45,49.47,49.25,49.27,19345.0
2018-10-19 13:50:00,49.28,49.31,49.21,49.23,30884.0,49.28,49.31,49.21,49.23,30884.0
2018-10-19 14:00:00,49.22,49.28,49.04,49.06,37731.0,49.22,49.28,49.04,49.06,37731.0
2018-10-19 14:10:00,49.04,49.06,48.96,49.02,39607.0,49.04,49.06,48.96,49.02,39607.0
2018-10-19 14:20:00,49.05,49.16,49.01,49.12,36147.0,49.05,49.16,49.01,49.12,36147.0
2018-10-19 14:30:00,49.12,49.23,49.05,49.13,17871.0,49.12,49.23,49.05,49.13,17871.0
2018-10-19 14:40:00,49.13,49.24,49.04,49.21,32365.0,49.13,49.24,49.04,49.21,32365.0
2018-10-19 14:50:00,49.24,49.29,49.12,49.12,29993.0,49.24,49.29,49.12,49.12,29993.0
2018-10-19 15:00:00,49.14,49.15,49.0,49.07,24059.0,49.14,49.15,49.0,49.07,24059.0
2018-10-19 15:10:00,49.05,49.14,49.0,49.13,35888.0,49.05,49.14,49.0,49.13,35888.0
2018-10-19 15:20:00,49.12,49.21,49.08,49.2,32662.0,49.12,49.21,49.08,49.2,32662.0
2018-10-19 15:30:00,49.2,49.2,49.06,49.08,40730.0,49.2,49.2,49.06,49.08,40730.0
2018-10-19 15:40:00,49.07,49.16,49.0,49.14,80198.0,49.07,49.16,49.0,49.14,80198.0
2018-10-19 15:50:00,49.12,49.15,48.9,48.98,395247.0,49.12,49.15,48.9,48.98,395247.0
2018-10-22 09:30:00,49.24,49.55,49.02,49.15,32088.0,49.24,49.55,49.02,49.15,32088.0
2018-10-22 09:40:00,49.15,49.25,48.97,49.04,15269.0,49.15,49.25,48.97,49.04,15269.0
2018-10-22 09:50:00,49.05,49.05,48.74,48.8,10875.0,49.05,49.05,48.74,48.8,10875.0
2018-10-22 10:00:00,48.77,48.79,48.51,48.6,25129.0,48.77,48.79,48.51,48.6,25129.0
2018-10-22 10:10:00,48.61,48.67,48.43,48.47,18876.0,48.61,48.67,48.43,48.47,18876.0
2018-10-22 10:20:00,48.45,48.59,48.4,48.57,32541.0,48.45,48.59,48.4,48.57,32541.0
2018-10-22 10:30:00,48.55,48.68,48.51,48.65,15381.0,48.55,48.68,48.51,48.65,15381.0
2018-10-22 10:40:00,48.65,48.83,48.62,48.82,17452.0,48.65,48.83,48.62,48.82,17452.0
2018-10-22 10:50:00,48.83,48.89,48.74,48.76,15833.0,48.83,48.89,48.74,48.76,15833.0
2018-10-22 11:00:00,48.75,48.75,48.6,48.61,22980.0,48.75,48.75,48.6,48.61,22980.0
2018-10-22 11:10:00,48.61,48.67,48.57,48.63,39530.0,48.61,48.67,48.57,48.63,39530.0
2018-10-22 11:20:00,48.64,48.74,48.49,48.49,55944.0,48.64,48.74,48.49,48.49,55944.0
2018-10-22 11:30:00,48.49,48.58,48.43,48.57,69277.0,48.49,48.58,48.43,48.57,69277.0
2018-10-22 11:40:00,48.57,48.57,48.46,48.56,81438.0,48.57,48.57,48.46,48.56,81438.0
2018-10-22 11:50:00,48.53,48.53,48.45,48.5,62679.0,48.53,48.53,48.45,48.5,62679.0
2018-10-22 12:00:00,48.52,48.63,48.48,48.53,20734.0,48.52,48.63,48.48,48.53,20734.0
2018-10-22 12:10:00,48.53,48.55,48.44,48.47,39835.0,48.53,48.55,48.44,48.47,39835.0
2018-10-22 12:20:00,48.47,48.51,48.39,48.45,60756.0,48.47,48.51,48.39,48.45,60756.0
2018-10-22 12:30:00,48.47,48.48,48.39,48.45,26379.0,48.47,48.48,48.39,48.45,26379.0
2018-10-22 12:40:00,48.45,48.6,48.44,48.54,30394.0,48.45,48.6,48.44,48.54,30394.0
2018-10-22 12:50:00,48.54,48.67,48.53,48.64,25663.0,48.54,48.67,48.53,48.64,25663.0
2018-10-22 13:00:00,48.65,48.76,48.6,48.72,11949.0,48.65,48.76,48.6,48.72,11949.0
2018-10-22 13:10:00,48.72,48.75,48.69,48.72,9200.0,48.72,48.75,48.69,48.72,9200.0
2018-10-22 13:20:00,48.72,48.74,48.58,48.62,12776.0,48.72,48.74,48.58,48.62,12776.0
2018-10-22 13:30:00,48.62,48.74,48.61,48.69,31914.0,48.62,48.74,48.61,48.69,31914.0
2018-10-22 13:40:00,48.69,48.73,48.58,48.6,19849.0,48.69,48.73,48.58,48.6,19849.0
2018-10-22 13:50:00,48.59,48.59,48.53,48.53,14086.0,48.59,48.59,48.53,48.53,14086.0
2018-10-22 14:00:00,48.53,48.58,48.51,48.52,14817.0,48.53,48.58,48.51,48.52,14817.0
2018-10-22 14:10:00,48.51,48.56,48.42,48.43,29049.0,48.51,48.56,48.42,48.43,29049.0
2018-10-22 14:20:00,48.43,48.45,48.4,48.4,29211.0,48.43,48.45,48.4,48.4,29211.0
2018-10-22 14:30:00,48.4,48.45,48.4,48.42,23074.0,48.4,48.45,48.4,48.42,23074.0
2018-10-22 14:40:00,48.42,48.42,48.32,48.41,79316.0,48.42,48.42,48.32,48.41,79316.0
2018-10-22 14:50:00,48.42,48.44,48.34,48.38,25481.0,48.42,48.44,48.34,48.38,25481.0
2018-10-22 15:00:00,48.37,48.48,48.35,48.38,29813.0,48.37,48.48,48.35,48.38,29813.0
2018-10-22 15:10:00,48.37,48.41,48.3,48.31,39555.0,48.37,48.41,48.3,48.31,39555.0
2018-10-22 15:20:00,48.32,48.36,48.27,48.31,46988.0,48.32,48.36,48.27,48.31,46988.0
2018-10-22 15:30:00,48.32,48.34,48.21,48.22,61830.0,48.32,48.34,48.21,48.22,61830.0
2018-10-22 15:40:00,48.21,48.25,48.14,48.18,98771.0,48.21,48.25,48.14,48.18,98771.0
2018-10-22 15:50:00,48.18,48.22,48.06,48.21,304895.0,48.18,48.22,48.06,48.21,304895.0
2018-10-23 09:30:00,47.32,47.65,46.93,47.54,95916.0,47.32,47.65,46.93,47.54,95916.0
2018-10-23 09:40:00,47.63,47.87,47.48,47.6,70696.0,47.63,47.87,47.48,47.6,70696.0
2018-10-23 09:50:00,47.59,47.72,47.34,47.34,83135.0,47.59,47.72,47.34,47.34,83135.0
2018-10-23 10:00:00,47.24,47.42,46.97,47.05,79004.0,47.24,47.42,46.97,47.05,79004.0
2018-10-23 10:10:00,47.07,47.11,46.87,46.97,103551.0,47.07,47.11,46.87,46.97,103551.0
2018-10-23 10:20:00,46.97,47.01,46.7,46.83,45679.0,46.97,47.01,46.7,46.83,45679.0
2018-10-23 10:30:00,46.79,46.8,46.55,46.77,73518.0,46.79,46.8,46.55,46.77,73518.0
2018-10-23 10:40:00,46.78,47.02,46.66,46.98,61838.0,46.78,47.02,46.66,46.98,61838.0
2018-10-23 10:50:00,46.99,47.07,46.89,47.01,38580.0,46.99,47.07,46.89,47.01,38580.0
2018-10-23 11:00:00,47.0,47.29,46.97,47.19,109007.0,47.0,47.29,46.97,47.19,109007.0
2018-10-23 11:10:00,47.2,47.28,47.15,47.27,46138.0,47.2,47.28,47.15,47.27,46138.0
2018-10-23 11:20:00,47.23,47.29,47.21,47.24,33558.0,47.23,47.29,47.21,47.24,33558.0
2018-10-23 11:30:00,47.24,47.3,47.15,47.15,30765.0,47.24,47.3,47.15,47.15,30765.0
2018-10-23 11:40:00,47.15,47.19,47.07,47.13,52429.0,47.15,47.19,47.07,47.13,52429.0
2018-10-23 11:50:00,47.13,47.17,47.05,47.06,41177.0,47.13,47.17,47.05,47.06,41177.0
2018-10-23 12:00:00,47.07,47.35,47.07,47.34,29093.0,47.07,47.35,47.07,47.34,29093.0
2018-10-23 12:10:00,47.35,47.51,47.34,47.48,48698.0,47.35,47.51,47.34,47.48,48698.0
2018-10-23 12:20:00,47.49,47.58,47.46,47.52,34339.0,47.49,47.58,47.46,47.52,34339.0
2018-10-23 12:30:00,47.54,47.8,47.53,47.73,37629.0,47.54,47.8,47.53,47.73,37629.0
2018-10-23 12:40:00,47.71,47.79,47.7,47.79,34440.0,47.71,47.79,47.7,47.79,34440.0
2018-10-23 12:50:00,47.79,47.82,47.67,47.69,39629.0,47.79,47.82,47.67,47.69,39629.0
2018-10-23 13:00:00,47.7,48.08,47.69,48.08,53282.0,47.7,48.08,47.69,48.08,53282.0
2018-10-23 13:10:00,48.07,48.08,47.91,47.94,21553.0,48.07,48.08,47.91,47.94,21553.0
2018-10-23 13:20:00,47.92,48.15,47.9,47.98,39917.0,47.92,48.15,47.9,47.98,39917.0
2018-10-23 13:30:00,48.0,48.05,47.88,47.92,36160.0,48.0,48.05,47.88,47.92,36160.0
2018-10-23 13:40:00,47.93,47.95,47.81,47.83,63924.0,47.93,47.95,47.81,47.83,63924.0
2018-10-23 13:50:00,47.83,47.94,47.65,47.67,52889.0,47.83,47.94,47.65,47.67,52889.0
2018-10-23 14:00:00,47.67,47.87,47.67,47.84,36646.0,47.67,47.87,47.67,47.84,36646.0
2018-10-23 14:10:00,47.85,48.06,47.83,48.06,35221.0,47.85,48.06,47.83,48.06,35221.0
2018-10-23 14:20:00,48.06,48.11,48.02,48.06,28409.0,48.06,48.11,48.02,48.06,28409.0
2018-10-23 14:30:00,48.05,48.17,48.04,48.15,38816.0,48.05,48.17,48.04,48.15,38816.0
2018-10-23 14:40:00,48.14,48.22,48.12,48.2,47632.0,48.14,48.22,48.12,48.2,47632.0
2018-10-23 14:50:00,48.2,48.34,48.19,48.31,55728.0,48.2,48.34,48.19,48.31,55728.0
2018-10-23 15:00:00,48.3,48.38,48.21,48.27,54357.0,48.3,48.38,48.21,48.27,54357.0
2018-10-23 15:10:00,48.25,48.31,48.15,48.2,40779.0,48.25,48.31,48.15,48.2,40779.0
2018-10-23 15:20:00,48.2,48.33,48.2,48.21,50068.0,48.2,48.33,48.2,48.21,50068.0
2018-10-23 15:30:00,48.2,48.29,48.08,48.11,67364.0,48.2,48.29,48.08,48.11,67364.0
2018-10-23 15:40:00,48.12,48.22,48.09,48.17,95234.0,48.12,48.22,48.09,48.17,95234.0
2018-10-23 15:50:00,48.16,48.19,48.01,48.09,230495.0,48.16,48.19,48.01,48.09,230495.0
2018-10-24 09:30:00,47.88,48.04,47.67,47.82,32538.0,47.88,48.04,47.67,47.82,32538.0
2018-10-24 09:40:00,47.76,47.91,47.74,47.74,10233.0,47.76,47.91,47.74,47.74,10233.0
2018-10-24 09:50:00,47.79,47.86,47.6,47.67,7719.0,47.79,47.86,47.6,47.67,7719.0
2018-10-24 10:00:00,47.62,47.7,47.54,47.59,10810.0,47.62,47.7,47.54,47.59,10810.0
2018-10-24 10:10:00,47.54,47.65,47.4,47.41,19997.0,47.54,47.65,47.4,47.41,19997.0
2018-10-24 10:20:00,47.41,47.43,47.21,47.23,19336.0,47.41,47.43,47.21,47.23,19336.0
2018-10-24 10:30:00,47.2,47.32,47.17,47.17,15018.0,47.2,47.32,47.17,47.17,15018.0
2018-10-24 10:40:00,47.16,47.22,46.84,46.95,43841.0,47.16,47.22,46.84,46.95,43841.0
2018-10-24 10:50:00,46.95,47.07,46.9,46.91,49659.0,46.95,47.07,46.9,46.91,49659.0
2018-10-24 11:00:00,46.91,46.93,46.44,46.44,105694.0,46.91,46.93,46.44,46.44,105694.0
2018-10-24 11:10:00,46.47,46.67,46.45,46.55,39419.0,46.47,46.67,46.45,46.55,39419.0
2018-10-24 11:20:00,46.52,46.61,46.47,46.51,79199.0,46.52,46.61,46.47,46.51,79199.0
2018-10-24 11:30:00,46.5,46.61,46.4,46.52,40594.0,46.5,46.61,46.4,46.52,40594.0
2018-10-24 11:40:00,46.54,46.72,46.52,46.69,27584.0,46.54,46.72,46.52,46.69,27584.0
2018-10-24 11:50:00,46.69,46.91,46.62,46.91,23265.0,46.69,46.91,46.62,46.91,23265.0
2018-10-24 12:00:00,46.92,46.95,46.66,46.67,40249.0,46.92,46.95,46.66,46.67,40249.0
2018-10-24 12:10:00,46.68,46.73,46.5,46.5,29709.0,46.68,46.73,46.5,46.5,29709.0
2018-10-24 12:20:00,46.52,46.58,46.5,46.52,20445.0,46.52,46.58,46.5,46.52,20445.0
2018-10-24 12:30:00,46.52,46.54,46.21,46.22,92653.0,46.52,46.54,46.21,46.22,92653.0
2018-10-24 12:40:00,46.21,46.28,46.11,46.15,23587.0,46.21,46.28,46.11,46.15,23587.0
2018-10-24 12:50:00,46.14,46.19,46.09,46.14,34387.0,46.14,46.19,46.09,46.14,34387.0
2018-10-24 13:00:00,46.14,46.14,45.93,45.95,78617.0,46.14,46.14,45.93,45.95,78617.0
2018-10-24 13:10:00,45.96,46.08,45.84,46.06,37128.0,45.96,46.08,45.84,46.06,37128.0
2018-10-24 13:20:00,46.07,46.07,45.91,45.92,23213.0,46.07,46.07,45.91,45.92,23213.0
2018-10-24 13:30:00,45.93,46.0,45.64,45.65,74929.0,45.93,46.0,45.64,45.65,74929.0
2018-10-24 13:40:00,45.65,45.87,45.65,45.75,46300.0,45.65,45.87,45.65,45.75,46300.0
2018-10-24 13:50:00,45.75,45.78,45.54,45.57,49940.0,45.75,45.78,45.54,45.57,49940.0
2018-10-24 14:00:00,45.58,45.58,45.4,45.42,49574.0,45.58,45.58,45.4,45.42,49574.0
2018-10-24 14:10:00,45.41,45.57,45.4,45.5,69965.0,45.41,45.57,45.4,45.5,69965.0
2018-10-24 14:20:00,45.46,45.66,45.45,45.63,49104.0,45.46,45.66,45.45,45.63,49104.0
2018-10-24 14:30:00,45.63,45.66,45.5,45.51,68000.0,45.63,45.66,45.5,45.51,68000.0
2018-10-24 14:40:00,45.49,45.53,45.37,45.39,101978.0,45.49,45.53,45.37,45.39,101978.0
2018-10-24 14:50:00,45.39,45.49,45.31,45.43,91021.0,45.39,45.49,45.31,45.43,91021.0
2018-10-24 15:00:00,45.43,45.52,45.37,45.51,121736.0,45.43,45.52,45.37,45.51,121736.0
2018-10-24 15:10:00,45.5,45.58,45.47,45.48,62403.0,45.5,45.58,45.47,45.48,62403.0
2018-10-24 15:20:00,45.48,45.49,45.25,45.28,84616.0,45.48,45.49,45.25,45.28,84616.0
2018-10-24 15:30:00,45.27,45.48,45.27,45.46,106373.0,45.27,45.48,45.27,45.46,106373.0
2018-10-24 15:40:00,45.45,45.45,45.22,45.25,150754.0,45.45,45.45,45.22,45.25,150754.0
2018-10-24 15:50:00,45.25,45.31,45.02,45.08,326752.0,45.25,45.31,45.02,45.08,326752.0
2018-10-25 09:30:00,45.67,45.67,44.62,44.8,123765.0,45.67,45.67,44.62,44.8,123765.0
2018-10-25 09:40:00,44.78,44.92,44.28,44.79,134479.0,44.78,44.92,44.28,44.79,134479.0
2018-10-25 09:50:00,44.9,45.19,44.73,45.16,69348.0,44.9,45.19,44.73,45.16,69348.0
2018-10-25 10:00:00,45.18,45.67,45.16,45.62,133776.0,45.18,45.67,45.16,45.62,133776.0
2018-10-25 10:10:00,45.6,45.66,45.28,45.32,60083.0,45.6,45.66,45.28,45.32,60083.0
2018-10-25 10:20:00,45.31,45.42,45.08,45.42,27381.0,45.31,45.42,45.08,45.42,27381.0
2018-10-25 10:30:00,45.44,45.6,45.38,45.49,219300.0,45.44,45.6,45.38,45.49,219300.0
2018-10-25 10:40:00,45.52,45.73,45.35,45.41,75160.0,45.52,45.73,45.35,45.41,75160.0
2018-10-25 10:50:00,45.44,45.59,45.3,45.31,134517.0,45.44,45.59,45.3,45.31,134517.0
2018-10-25 11:00:00,45.32,45.35,44.95,45.01,56184.0,45.32,45.35,44.95,45.01,56184.0
2018-10-25 11:10:00,45.01,45.21,44.97,45.2,41140.0,45.01,45.21,44.97,45.2,41140.0
2018-10-25 11:20:00,45.21,45.5,45.15,45.5,149108.0,45.21,45.5,45.15,45.5,149108.0
2018-10-25 11:30:00,45.46,45.59,45.37,45.57,53935.0,45.46,45.59,45.37,45.57,53935.0
2018-10-25 11:40:00,45.55,45.55,45.23,45.36,49086.0,45.55,45.55,45.23,45.36,49086.0
2018-10-25 11:50:00,45.4,45.42,45.3,45.3,19161.0,45.4,45.42,45.3,45.3,19161.0
2018-10-25 12:00:00,45.31,45.47,45.21,45.46,31916.0,45.31,45.47,45.21,45.46,31916.0
2018-10-25 12:10:00,45.46,45.46,45.17,45.17,38430.0,45.46,45.46,45.17,45.17,38430.0
2018-10-25 12:20:00,45.18,45.33,45.15,45.31,16968.0,45.18,45.33,45.15,45.31,16968.0
2018-10-25 12:30:00,45.31,45.42,45.29,45.42,35053.0,45.31,45.42,45.29,45.42,35053.0
2018-10-25 12:40:00,45.43,45.46,45.23,45.28,37125.0,45.43,45.46,45.23,45.28,37125.0
2018-10-25 12:50:00,45.27,45.3,45.17,45.19,20730.0,45.27,45.3,45.17,45.19,20730.0
2018-10-25 13:00:00,45.19,45.29,45.09,45.15,55195.0,45.19,45.29,45.09,45.15,55195.0
2018-10-25 13:10:00,45.16,45.2,45.13,45.2,22133.0,45.16,45.2,45.13,45.2,22133.0
2018-10-25 13:20:00,45.19,45.37,45.19,45.33,74151.0,45.19,45.37,45.19,45.33,74151.0
2018-10-25 13:30:00,45.33,45.56,45.31,45.5,33974.0,45.33,45.56,45.31,45.5,33974.0
2018-10-25 13:40:00,45.49,45.62,45.49,45.55,34200.0,45.49,45.62,45.49,45.55,34200.0
2018-10-25 13:50:00,45.55,45.55,45.41,45.42,36399.0,45.55,45.55,45.41,45.42,36399.0
2018-10-25 14:00:00,45.4,45.46,45.34,45.45,40060.0,45.4,45.46,45.34,45.45,40060.0
2018-10-25 14:10:00,45.44,45.46,45.36,45.38,117081.0,45.44,45.46,45.36,45.38,117081.0
2018-10-25 14:20:00,45.4,45.45,45.36,45.39,197627.0,45.4,45.45,45.36,45.39,197627.0
2018-10-25 14:30:00,45.39,45.52,45.38,45.46,114224.0,45.39,45.52,45.38,45.46,114224.0
2018-10-25 14:40:00,45.46,45.64,45.45,45.6,56039.0,45.46,45.64,45.45,45.6,56039.0
2018-10-25 14:50:00,45.61,45.71,45.59,45.62,33416.0,45.61,45.71,45.59,45.62,33416.0
2018-10-25 15:00:00,45.62,45.63,45.56,45.61,60352.0,45.62,45.63,45.56,45.61,60352.0
2018-10-25 15:10:00,45.6,45.74,45.59,45.65,103087.0,45.6,45.74,45.59,45.65,103087.0
2018-10-25 15:20:00,45.65,45.69,45.51,45.62,106102.0,45.65,45.69,45.51,45.62,106102.0
2018-10-25 15:30:00,45.64,45.7,45.41,45.45,103303.0,45.64,45.7,45.41,45.45,103303.0
2018-10-25 15:40:00,45.45,45.49,45.27,45.32,132642.0,45.45,45.49,45.27,45.32,132642.0
2018-10-25 15:50:00,45.32,45.45,45.2,45.43,199115.0,45.32,45.45,45.2,45.43,199115.0
2018-10-26 09:30:00,44.84,44.87,44.28,44.46,51239.0,44.84,44.87,44.28,44.46,51239.0
2018-10-26 09:40:00,44.48,44.7,44.46,44.59,51283.0,44.48,44.7,44.46,44.59,51283.0
2018-10-26 09:50:00,44.57,44.57,44.17,44.25,62506.0,44.57,44.57,44.17,44.25,62506.0
2018-10-26 10:00:00,44.23,44.26,43.8,43.92,103296.0,44.23,44.26,43.8,43.92,103296.0
2018-10-26 10:10:00,43.92,43.95,43.68,43.8,120651.0,43.92,43.95,43.68,43.8,120651.0
2018-10-26 10:20:00,43.82,44.0,43.69,43.7,114716.0,43.82,44.0,43.69,43.7,114716.0
2018-10-26 10:30:00,43.7,43.7,43.48,43.49,122087.0,43.7,43.7,43.48,43.49,122087.0
2018-10-26 10:40:00,43.49,43.74,43.46,43.53,119851.0,43.49,43.74,43.46,43.53,119851.0
2018-10-26 10:50:00,43.52,43.72,43.46,43.53,119519.0,43.52,43.72,43.46,43.53,119519.0
2018-10-26 11:00:00,43.52,43.87,43.51,43.76,46138.0,43.52,43.87,43.51,43.76,46138.0
2018-10-26 11:10:00,43.75,44.02,43.72,43.96,54402.0,43.75,44.02,43.72,43.96,54402.0
2018-10-26 11:20:00,43.98,44.28,43.94,44.21,54643.0,43.98,44.28,43.94,44.21,54643.0
2018-10-26 11:30:00,44.22,44.37,44.06,44.09,76062.0,44.22,44.37,44.06,44.09,76062.0
2018-10-26 11:40:00,44.08,44.14,43.89,43.9,56414.0,44.08,44.14,43.89,43.9,56414.0
2018-10-26 11:50:00,43.92,44.09,43.92,43.97,70988.0,43.92,44.09,43.92,43.97,70988.0
2018-10-26 12:00:00,43.99,44.31,43.99,44.21,35742.0,43.99,44.31,43.99,44.21,35742.0
2018-10-26 12:10:00,44.21,44.22,44.07,44.17,27500.0,44.21,44.22,44.07,44.17,27500.0
2018-10-26 12:20:00,44.16,44.29,44.11,44.19,56511.0,44.16,44.29,44.11,44.19,56511.0
2018-10-26 12:30:00,44.19,44.33,44.16,44.26,60350.0,44.19,44.33,44.16,44.26,60350.0
2018-10-26 12:40:00,44.25,44.49,44.22,44.49,39761.0,44.25,44.49,44.22,44.49,39761.0
2018-10-26 12:50:00,44.48,44.49,44.27,44.29,37172.0,44.48,44.49,44.27,44.29,37172.0
2018-10-26 13:00:00,44.29,44.56,44.29,44.47,35516.0,44.29,44.56,44.29,44.47,35516.0
2018-10-26 13:10:00,44.46,44.53,44.37,44.44,66537.0,44.46,44.53,44.37,44.44,66537.0
2018-10-26 13:20:00,44.44,44.49,44.28,44.29,35482.0,44.44,44.49,44.28,44.29,35482.0
2018-10-26 13:30:00,44.28,44.28,44.07,44.1,31292.0,44.28,44.28,44.07,44.1,31292.0
2018-10-26 13:40:00,44.11,44.33,44.1,44.32,37881.0,44.11,44.33,44.1,44.32,37881.0
2018-10-26 13:50:00,44.33,44.42,44.27,44.35,41764.0,44.33,44.42,44.27,44.35,41764.0
2018-10-26 14:00:00,44.36,44.41,44.17,44.22,22711.0,44.36,44.41,44.17,44.22,22711.0
2018-10-26 14:10:00,44.21,44.27,44.09,44.16,48112.0,44.21,44.27,44.09,44.16,48112.0
2018-10-26 14:20:00,44.17,44.3,44.07,44.18,52621.0,44.17,44.3,44.07,44.18,52621.0
2018-10-26 14:30:00,44.17,44.27,44.12,44.17,43377.0,44.17,44.27,44.12,44.17,43377.0
2018-10-26 14:40:00,44.2,44.21,43.9,43.94,39971.0,44.2,44.21,43.9,43.94,39971.0
2018-10-26 14:50:00,43.95,43.99,43.71,43.76,41596.0,43.95,43.99,43.71,43.76,41596.0
2018-10-26 15:00:00,43.76,43.82,43.66,43.73,63436.0,43.76,43.82,43.66,43.73,63436.0
2018-10-26 15:10:00,43.74,43.79,43.57,43.77,111861.0,43.74,43.79,43.57,43.77,111861.0
2018-10-26 15:20:00,43.77,43.95,43.76,43.82,62650.0,43.77,43.95,43.76,43.82,62650.0
2018-10-26 15:30:00,43.81,43.91,43.59,43.84,81891.0,43.81,43.91,43.59,43.84,81891.0
2018-10-26 15:40:00,43.83,44.02,43.65,43.95,119036.0,43.83,44.02,43.65,43.95,119036.0
2018-10-26 15:50:00,43.96,44.12,43.74,43.85,208417.0,43.96,44.12,43.74,43.85,208417.0
2018-10-29 09:30:00,44.45,44.83,44.43,44.43,58899.0,44.45,44.83,44.43,44.43,58899.0
2018-10-29 09:40:00,44.42,44.49,44.19,44.19,70486.0,44.42,44.49,44.19,44.19,70486.0
2018-10-29 09:50:00,44.16,44.3,43.93,44.3,127433.0,44.16,44.3,43.93,44.3,127433.0
2018-10-29 10:00:00,44.3,44.65,44.29,44.51,94394.0,44.3,44.65,44.29,44.51,94394.0
2018-10-29 10:10:00,44.49,44.54,44.33,44.33,60328.0,44.49,44.54,44.33,44.33,60328.0
2018-10-29 10:20:00,44.31,44.34,44.19,44.26,23528.0,44.31,44.34,44.19,44.26,23528.0
2018-10-29 10:30:00,44.26,44.39,44.05,44.14,62425.0,44.26,44.39,44.05,44.14,62425.0
2018-10-29 10:40:00,44.13,44.21,43.92,43.98,35795.0,44.13,44.21,43.92,43.98,35795.0
2018-10-29 10:50:00,43.99,44.18,43.99,44.11,23901.0,43.99,44.18,43.99,44.11,23901.0
2018-10-29 11:00:00,44.13,44.17,44.0,44.0,76750.0,44.13,44.17,44.0,44.0,76750.0
2018-10-29 11:10:00,44.0,44.0,43.78,43.83,35993.0,44.0,44.0,43.78,43.83,35993.0
2018-10-29 11:20:00,43.83,43.93,43.82,43.86,43971.0,43.83,43.93,43.82,43.86,43971.0
2018-10-29 11:30:00,43.86,43.87,43.72,43.82,36417.0,43.86,43.87,43.72,43.82,36417.0
2018-10-29 11:40:00,43.84,43.95,43.79,43.88,30745.0,43.84,43.95,43.79,43.88,30745.0
2018-10-29 11:50:00,43.9,43.94,43.62,43.63,30398.0,43.9,43.94,43.62,43.63,30398.0
2018-10-29 12:00:00,43.61,43.69,43.54,43.54,33739.0,43.61,43.69,43.54,43.54,33739.0
2018-10-29 12:10:00,43.53,43.58,43.44,43.44,54766.0,43.53,43.58,43.44,43.44,54766.0
2018-10-29 12:20:00,43.45,43.49,43.32,43.43,39289.0,43.45,43.49,43.32,43.43,39289.0
2018-10-29 12:30:00,43.45,43.53,43.38,43.44,30638.0,43.45,43.53,43.38,43.44,30638.0
2018-10-29 12:40:00,43.47,43.67,43.46,43.52,26851.0,43.47,43.67,43.46,43.52,26851.0
2018-10-29 12:50:00,43.52,43.54,43.24,43.33,66086.0,43.52,43.54,43.24,43.33,66086.0
2018-10-29 13:00:00,43.33,43.51,43.33,43.44,72080.0,43.33,43.51,43.33,43.44,72080.0
2018-10-29 13:10:00,43.42,43.44,43.24,43.24,64617.0,43.42,43.44,43.24,43.24,64617.0
2018-10-29 13:20:00,43.25,43.27,43.13,43.19,65425.0,43.25,43.27,43.13,43.19,65425.0
2018-10-29 13:30:00,43.2,43.39,43.18,43.31,55111.0,43.2,43.39,43.18,43.31,55111.0
2018-10-29 13:40:00,43.31,43.34,43.16,43.25,51664.0,43.31,43.34,43.16,43.25,51664.0
2018-10-29 13:50:00,43.24,43.3,43.14,43.14,75214.0,43.24,43.3,43.14,43.14,75214.0
2018-10-29 14:00:00,43.13,43.15,43.0,43.06,46952.0,43.13,43.15,43.0,43.06,46952.0
2018-10-29 14:10:00,43.08,43.08,42.81,42.9,69532.0,43.08,43.08,42.81,42.9,69532.0
2018-10-29 14:20:00,42.89,42.95,42.81,42.87,44983.0,42.89,42.95,42.81,42.87,44983.0
2018-10-29 14:30:00,42.85,42.92,42.77,42.78,36416.0,42.85,42.92,42.77,42.78,36416.0
2018-10-29 14:40:00,42.8,42.96,42.76,42.78,54025.0,42.8,42.96,42.76,42.78,54025.0
2018-10-29 14:50:00,42.77,42.79,42.62,42.69,48688.0,42.77,42.79,42.62,42.69,48688.0
2018-10-29 15:00:00,42.69,42.69,42.37,42.41,104125.0,42.69,42.69,42.37,42.41,104125.0
2018-10-29 15:10:00,42.43,42.48,42.17,42.22,182241.0,42.43,42.48,42.17,42.22,182241.0
2018-10-29 15:20:00,42.23,42.39,42.11,42.28,101347.0,42.23,42.39,42.11,42.28,101347.0
2018-10-29 15:30:00,42.26,42.28,41.95,42.01,146641.0,42.26,42.28,41.95,42.01,146641.0
2018-10-29 15:40:00,42.0,42.15,41.73,42.05,186811.0,42.0,42.15,41.73,42.05,186811.0
2018-10-29 15:50:00,42.05,42.38,42.04,42.34,375999.0,42.05,42.38,42.04,42.34,375999.0
2018-10-30 09:30:00,42.52,42.52,41.84,42.11,95833.0,42.52,42.52,41.84,42.11,95833.0
2018-10-30 09:40:00,42.13,42.49,42.11,42.37,83665.0,42.13,42.49,42.11,42.37,83665.0
2018-10-30 09:50:00,42.38,42.65,42.35,42.55,154875.0,42.38,42.65,42.35,42.55,154875.0
2018-10-30 10:00:00,42.55,42.66,42.21,42.21,75115.0,42.55,42.66,42.21,42.21,75115.0
2018-10-30 10:10:00,42.24,42.41,42.14,42.27,73437.0,42.24,42.41,42.14,42.27,73437.0
2018-10-30 10:20:00,42.28,42.45,42.16,42.19,67273.0,42.28,42.45,42.16,42.19,67273.0
2018-10-30 10:30:00,42.21,42.31,42.08,42.12,93832.0,42.21,42.31,42.08,42.12,93832.0
2018-10-30 10:40:00,42.11,42.18,41.93,42.12,92722.0,42.11,42.18,41.93,42.12,92722.0
2018-10-30 10:50:00,42.12,42.18,41.93,41.99,69738.0,42.12,42.18,41.93,41.99,69738.0
2018-10-30 11:00:00,42.0,42.14,41.87,42.09,74462.0,42.0,42.14,41.87,42.09,74462.0
2018-10-30 11:10:00,42.07,42.12,41.85,41.94,64146.0,42.07,42.12,41.85,41.94,64146.0
2018-10-30 11:20:00,41.95,42.11,41.88,42.08,69866.0,41.95,42.11,41.88,42.08,69866.0
2018-10-30 11:30:00,42.08,42.1,41.98,42.01,91713.0,42.08,42.1,41.98,42.01,91713.0
2018-10-30 11:40:00,42.01,42.3,41.97,42.28,75329.0,42.01,42.3,41.97,42.28,75329.0
2018-10-30 11:50:00,42.27,42.3,41.96,41.97,75161.0,42.27,42.3,41.96,41.97,75161.0
2018-10-30 12:00:00,41.97,42.12,41.92,42.07,67801.0,41.97,42.12,41.92,42.07,67801.0
2018-10-30 12:10:00,42.06,42.16,42.0,42.09,59911.0,42.06,42.16,42.0,42.09,59911.0
2018-10-30 12:20:00,42.09,42.19,41.95,42.16,140630.0,42.09,42.19,41.95,42.16,140630.0
2018-10-30 12:30:00,42.16,42.32,42.05,42.29,72540.0,42.16,42.32,42.05,42.29,72540.0
2018-10-30 12:40:00,42.29,42.32,42.13,42.19,72915.0,42.29,42.32,42.13,42.19,72915.0
2018-10-30 12:50:00,42.19,42.2,41.93,41.96,60713.0,42.19,42.2,41.93,41.96,60713.0
2018-10-30 13:00:00,41.95,41.99,41.83,41.98,66407.0,41.95,41.99,41.83,41.98,66407.0
2018-10-30 13:10:00,41.97,41.97,41.79,41.89,44072.0,41.97,41.97,41.79,41.89,44072.0
2018-10-30 13:20:00,41.88,41.96,41.74,41.76,58819.0,41.88,41.96,41.74,41.76,58819.0
2018-10-30 13:30:00,41.74,41.79,41.61,41.66,72201.0,41.74,41.79,41.61,41.66,72201.0
2018-10-30 13:40:00,41.66,41.8,41.63,41.78,71846.0,41.66,41.8,41.63,41.78,71846.0
2018-10-30 13:50:00,41.78,41.87,41.69,41.85,68960.0,41.78,41.87,41.69,41.85,68960.0
2018-10-30 14:00:00,41.86,41.95,41.7,41.76,76911.0,41.86,41.95,41.7,41.76,76911.0
2018-10-30 14:10:00,41.76,41.88,41.72,41.82,39935.0,41.76,41.88,41.72,41.82,39935.0
2018-10-30 14:20:00,41.84,41.95,41.76,41.81,81410.0,41.84,41.95,41.76,41.81,81410.0
2018-10-30 14:30:00,41.79,41.92,41.74,41.77,79560.0,41.79,41.92,41.74,41.77,79560.0
2018-10-30 14:40:00,41.79,41.89,41.74,41.85,41937.0,41.79,41.89,41.74,41.85,41937.0
2018-10-30 14:50:00,41.85,42.14,41.85,42.08,144646.0,41.85,42.14,41.85,42.08,144646.0
2018-10-30 15:00:00,42.09,42.1,41.96,42.0,88624.0,42.09,42.1,41.96,42.0,88624.0
2018-10-30 15:10:00,42.0,42.17,42.0,42.08,114195.0,42.0,42.17,42.0,42.08,114195.0
2018-10-30 15:20:00,42.08,42.3,42.03,42.21,169691.0,42.08,42.3,42.03,42.21,169691.0
2018-10-30 15:30:00,42.22,42.28,42.14,42.15,129204.0,42.22,42.28,42.14,42.15,129204.0
2018-10-30 15:40:00,42.15,42.29,42.1,42.26,185644.0,42.15,42.29,42.1,42.26,185644.0
2018-10-30 15:50:00,42.25,42.43,42.25,42.39,542912.0,42.25,42.43,42.25,42.39,542912.0
2018-10-31 09:30:00,43.21,43.59,42.88,43.39,143590.0,43.21,43.59,42.88,43.39,143590.0
2018-10-31 09:40:00,43.37,43.92,43.37,43.85,111935.0,43.37,43.92,43.37,43.85,111935.0
2018-10-31 09:50:00,43.85,44.49,43.85,44.44,164285.0,43.85,44.49,43.85,44.44,164285.0
2018-10-31 10:00:00,44.46,44.51,44.17,44.22,109814.0,44.46,44.51,44.17,44.22,109814.0
2018-10-31 10:10:00,44.2,44.21,43.96,43.98,114358.0,44.2,44.21,43.96,43.98,114358.0
2018-10-31 10:20:00,43.98,44.31,43.92,44.22,173882.0,43.98,44.31,43.92,44.22,173882.0
2018-10-31 10:30:00,44.2,44.26,44.08,44.09,59364.0,44.2,44.26,44.08,44.09,59364.0
2018-10-31 10:40:00,44.09,44.1,43.74,43.76,94129.0,44.09,44.1,43.74,43.76,94129.0
2018-10-31 10:50:00,43.76,43.79,43.53,43.66,115183.0,43.76,43.79,43.53,43.66,115183.0
2018-10-31 11:00:00,43.66,43.72,43.51,43.56,104244.0,43.66,43.72,43.51,43.56,104244.0
2018-10-31 11:10:00,43.57,43.62,43.38,43.38,83831.0,43.57,43.62,43.38,43.38,83831.0
2018-10-31 11:20:00,43.39,43.73,43.35,43.66,123299.0,43.39,43.73,43.35,43.66,123299.0
2018-10-31 11:30:00,43.69,43.69,43.48,43.55,41024.0,43.69,43.69,43.48,43.55,41024.0
2018-10-31 11:40:00,43.57,43.57,43.31,43.35,63273.0,43.57,43.57,43.31,43.35,63273.0
2018-10-31 11:50:00,43.34,43.4,43.3,43.39,43323.0,43.34,43.4,43.3,43.39,43323.0
2018-10-31 12:00:00,43.39,43.4,43.2,43.3,81272.0,43.39,43.4,43.2,43.3,81272.0
2018-10-31 12:10:00,43.3,43.47,43.26,43.38,162327.0,43.3,43.47,43.26,43.38,162327.0
2018-10-31 12:20:00,43.38,43.45,43.34,43.36,30042.0,43.38,43.45,43.34,43.36,30042.0
2018-10-31 12:30:00,43.36,43.64,43.36,43.59,54697.0,43.36,43.64,43.36,43.59,54697.0
2018-10-31 12:40:00,43.58,43.71,43.54,43.59,28881.0,43.58,43.71,43.54,43.59,28881.0
2018-10-31 12:50:00,43.61,43.78,43.6,43.75,57358.0,43.61,43.78,43.6,43.75,57358.0
2018-10-31 13:00:00,43.75,43.85,43.71,43.8,24638.0,43.75,43.85,43.71,43.8,24638.0
2018-10-31 13:10:00,43.82,43.98,43.81,43.83,58496.0,43.82,43.98,43.81,43.83,58496.0
2018-10-31 13:20:00,43.84,43.99,43.83,43.93,72490.0,43.84,43.99,43.83,43.93,72490.0
2018-10-31 13:30:00,43.93,43.93,43.79,43.83,28858.0,43.93,43.93,43.79,43.83,28858.0
2018-10-31 13:40:00,43.81,43.96,43.78,43.96,56838.0,43.81,43.96,43.78,43.96,56838.0
2018-10-31 13:50:00,43.96,43.98,43.82,43.88,32900.0,43.96,43.98,43.82,43.88,32900.0
2018-10-31 14:00:00,43.88,43.99,43.84,43.96,78325.0,43.88,43.99,43.84,43.96,78325.0
2018-10-31 14:10:00,43.96,44.07,43.94,44.07,38382.0,43.96,44.07,43.94,44.07,38382.0
2018-10-31 14:20:00,44.06,44.13,44.0,44.12,54173.0,44.06,44.13,44.0,44.12,54173.0
2018-10-31 14:30:00,44.12,44.18,44.09,44.14,42010.0,44.12,44.18,44.09,44.14,42010.0
2018-10-31 14:40:00,44.14,44.22,44.1,44.12,38738.0,44.14,44.22,44.1,44.12,38738.0
2018-10-31 14:50:00,44.11,44.2,44.1,44.2,66336.0,44.11,44.2,44.1,44.2,66336.0
2018-10-31 15:00:00,44.2,44.26,44.19,44.2,52750.0,44.2,44.26,44.19,44.2,52750.0
2018-10-31 15:10:00,44.18,44.37,44.18,44.34,101113.0,44.18,44.37,44.18,44.34,101113.0
2018-10-31 15:20:00,44.33,44.33,44.1,44.17,81037.0,44.33,44.33,44.1,44.17,81037.0
2018-10-31 15:30:00,44.17,44.18,44.0,44.02,115873.0,44.17,44.18,44.0,44.02,115873.0
2018-10-31 15:40:00,44.02,44.15,44.0,44.03,229691.0,44.02,44.15,44.0,44.03,229691.0
2018-10-31 15:50:00,44.02,44.11,44.0,44.07,563229.0,44.02,44.11,44.0,44.07,563229.0
2018-11-01 09:30:00,44.56,44.89,44.28,44.61,69512.0,44.56,44.89,44.28,44.61,69512.0
2018-11-01 09:40:00,44.69,45.12,44.64,44.82,54638.0,44.69,45.12,44.64,44.82,54638.0
2018-11-01 09:50:00,44.81,45.24,44.78,45.17,65523.0,44.81,45.24,44.78,45.17,65523.0
2018-11-01 10:00:00,45.17,45.38,44.99,45.21,118501.0,45.17,45.38,44.99,45.21,118501.0
2018-11-01 10:10:00,45.21,45.55,45.21,45.52,68305.0,45.21,45.55,45.21,45.52,68305.0
2018-11-01 10:20:00,45.53,45.58,45.38,45.56,28721.0,45.53,45.58,45.38,45.56,28721.0
2018-11-01 10:30:00,45.58,45.72,45.53,45.6,59135.0,45.58,45.72,45.53,45.6,59135.0
2018-11-01 10:40:00,45.6,45.8,45.57,45.79,35372.0,45.6,45.8,45.57,45.79,35372.0
2018-11-01 10:50:00,45.8,45.87,45.72,45.82,54923.0,45.8,45.87,45.72,45.82,54923.0
2018-11-01 11:00:00,45.82,45.87,45.63,45.74,50254.0,45.82,45.87,45.63,45.74,50254.0
2018-11-01 11:10:00,45.75,45.75,45.58,45.7,194656.0,45.75,45.75,45.58,45.7,194656.0
2018-11-01 11:20:00,45.7,45.76,45.66,45.71,218980.0,45.7,45.76,45.66,45.71,218980.0
2018-11-01 11:30:00,45.71,45.76,45.55,45.73,53026.0,45.71,45.76,45.55,45.73,53026.0
2018-11-01 11:40:00,45.75,45.92,45.72,45.83,676582.0,45.75,45.92,45.72,45.83,676582.0
2018-11-01 11:50:00,45.84,45.9,45.78,45.8,40727.0,45.84,45.9,45.78,45.8,40727.0
2018-11-01 12:00:00,45.81,45.81,45.63,45.73,31622.0,45.81,45.81,45.63,45.73,31622.0
2018-11-01 12:10:00,45.72,45.93,45.71,45.82,42180.0,45.72,45.93,45.71,45.82,42180.0
2018-11-01 12:20:00,45.83,45.98,45.81,45.97,64646.0,45.83,45.98,45.81,45.97,64646.0
2018-11-01 12:30:00,45.97,46.01,45.9,45.97,33952.0,45.97,46.01,45.9,45.97,33952.0
2018-11-01 12:40:00,45.96,45.99,45.91,45.99,17706.0,45.96,45.99,45.91,45.99,17706.0
2018-11-01 12:50:00,46.0,46.11,45.98,46.11,32980.0,46.0,46.11,45.98,46.11,32980.0
2018-11-01 13:00:00,46.1,46.13,45.93,45.97,36655.0,46.1,46.13,45.93,45.97,36655.0
2018-11-01 13:10:00,45.97,46.05,45.97,46.05,21927.0,45.97,46.05,45.97,46.05,21927.0
2018-11-01 13:20:00,46.05,46.1,45.99,46.09,38169.0,46.05,46.1,45.99,46.09,38169.0
2018-11-01 13:30:00,46.09,46.15,45.99,46.05,40516.0,46.09,46.15,45.99,46.05,40516.0
2018-11-01 13:40:00,46.04,46.06,45.9,45.95,40251.0,46.04,46.06,45.9,45.95,40251.0
2018-11-01 13:50:00,45.94,46.0,45.88,45.98,19971.0,45.94,46.0,45.88,45.98,19971.0
2018-11-01 14:00:00,45.98,46.03,45.89,45.9,36631.0,45.98,46.03,45.89,45.9,36631.0
2018-11-01 14:10:00,45.91,46.04,45.9,46.0,41375.0,45.91,46.04,45.9,46.0,41375.0
2018-11-01 14:20:00,45.99,46.01,45.95,45.98,59332.0,45.99,46.01,45.95,45.98,59332.0
2018-11-01 14:30:00,45.98,46.01,45.87,46.0,78072.0,45.98,46.01,45.87,46.0,78072.0
2018-11-01 14:40:00,46.0,46.06,45.97,46.06,121887.0,46.0,46.06,45.97,46.06,121887.0
2018-11-01 14:50:00,46.07,46.33,46.05,46.3,61270.0,46.07,46.33,46.05,46.3,61270.0
2018-11-01 15:00:00,46.3,46.3,46.21,46.3,57777.0,46.3,46.3,46.21,46.3,57777.0
2018-11-01 15:10:00,46.3,46.37,46.25,46.33,60132.0,46.3,46.37,46.25,46.33,60132.0
2018-11-01 15:20:00,46.33,46.38,46.27,46.34,60861.0,46.33,46.38,46.27,46.34,60861.0
2018-11-01 15:30:00,46.34,46.34,46.24,46.3,86135.0,46.34,46.34,46.24,46.3,86135.0
2018-11-01 15:40:00,46.3,46.42,46.25,46.28,140962.0,46.3,46.42,46.25,46.28,140962.0
2018-11-01 15:50:00,46.28,46.4,46.27,46.4,269141.0,46.28,46.4,46.27,46.4,269141.0
2018-11-02 09:30:00,46.52,46.68,46.14,46.14,62592.0,46.52,46.68,46.14,46.14,62592.0
2018-11-02 09:40:00,46.17,46.69,46.17,46.66,42520.0,46.17,46.69,46.17,46.66,42520.0
2018-11-02 09:50:00,46.65,46.78,46.46,46.77,98280.0,46.65,46.78,46.46,46.77,98280.0
2018-11-02 10:00:00,46.77,46.84,46.23,46.41,65267.0,46.77,46.84,46.23,46.41,65267.0
2018-11-02 10:10:00,46.41,46.43,46.18,46.26,45229.0,46.41,46.43,46.18,46.26,45229.0
2018-11-02 10:20:00,46.25,46.34,46.16,46.17,31362.0,46.25,46.34,46.16,46.17,31362.0
2018-11-02 10:30:00,46.16,46.22,45.95,45.96,51271.0,46.16,46.22,45.95,45.96,51271.0
2018-11-02 10:40:00,45.9,46.05,45.81,45.98,64879.0,45.9,46.05,45.81,45.98,64879.0
2018-11-02 10:50:00,46.0,46.25,45.97,46.24,29227.0,46.0,46.25,45.97,46.24,29227.0
2018-11-02 11:00:00,46.24,46.33,45.99,46.21,45662.0,46.24,46.33,45.99,46.21,45662.0
2018-11-02 11:10:00,46.21,46.28,46.03,46.03,46578.0,46.21,46.28,46.03,46.03,46578.0
2018-11-02 11:20:00,45.99,46.1,45.91,45.99,115170.0,45.99,46.1,45.91,45.99,115170.0
2018-11-02 11:30:00,45.98,46.15,45.92,46.01,26597.0,45.98,46.15,45.92,46.01,26597.0
2018-11-02 11:40:00,46.05,46.11,45.95,46.05,26398.0,46.05,46.11,45.95,46.05,26398.0
2018-11-02 11:50:00,46.05,46.19,46.02,46.19,20704.0,46.05,46.19,46.02,46.19,20704.0
2018-11-02 12:00:00,46.18,46.22,46.05,46.07,24766.0,46.18,46.22,46.05,46.07,24766.0
2018-11-02 12:10:00,46.08,46.16,46.03,46.12,27408.0,46.08,46.16,46.03,46.12,27408.0
2018-11-02 12:20:00,46.13,46.13,45.94,45.96,110412.0,46.13,46.13,45.94,45.96,110412.0
2018-11-02 12:30:00,45.96,46.0,45.34,45.51,269423.0,45.96,46.0,45.34,45.51,269423.0
2018-11-02 12:40:00,45.5,45.69,45.43,45.64,38936.0,45.5,45.69,45.43,45.64,38936.0
2018-11-02 12:50:00,45.65,45.74,45.6,45.74,48807.0,45.65,45.74,45.6,45.74,48807.0
2018-11-02 13:00:00,45.73,45.73,45.6,45.67,32656.0,45.73,45.73,45.6,45.67,32656.0
2018-11-02 13:10:00,45.65,45.91,45.64,45.9,40081.0,45.65,45.91,45.64,45.9,40081.0
2018-11-02 13:20:00,45.89,45.91,45.77,45.82,37537.0,45.89,45.91,45.77,45.82,37537.0
2018-11-02 13:30:00,45.76,45.82,45.62,45.69,19728.0,45.76,45.82,45.62,45.69,19728.0
2018-11-02 13:40:00,45.7,45.86,45.65,45.76,30689.0,45.7,45.86,45.65,45.76,30689.0
2018-11-02 13:50:00,45.78,45.78,45.68,45.72,11298.0,45.78,45.78,45.68,45.72,11298.0
2018-11-02 14:00:00,45.71,45.71,45.59,45.59,43264.0,45.71,45.71,45.59,45.59,43264.0
2018-11-02 14:10:00,45.59,45.76,45.58,45.76,34296.0,45.59,45.76,45.58,45.76,34296.0
2018-11-02 14:20:00,45.75,46.06,45.64,46.02,62326.0,45.75,46.06,45.64,46.02,62326.0
2018-11-02 14:30:00,46.04,46.05,45.78,45.8,219480.0,46.04,46.05,45.78,45.8,219480.0
2018-11-02 14:40:00,45.81,45.85,45.73,45.83,445339.0,45.81,45.85,45.73,45.83,445339.0
2018-11-02 14:50:00,45.83,46.02,45.81,45.98,569458.0,45.83,46.02,45.81,45.98,569458.0
2018-11-02 15:00:00,45.98,46.03,45.79,46.02,30138.0,45.98,46.03,45.79,46.02,30138.0
2018-11-02 15:10:00,46.0,46.15,45.93,45.96,145922.0,46.0,46.15,45.93,45.96,145922.0
2018-11-02 15:20:00,45.99,46.08,45.89,45.98,38911.0,45.99,46.08,45.89,45.98,38911.0
2018-11-02 15:30:00,45.97,46.06,45.88,46.06,348932.0,45.97,46.06,45.88,46.06,348932.0
2018-11-02 15:40:00,46.05,46.05,45.88,45.88,84261.0,46.05,46.05,45.88,45.88,84261.0
2018-11-02 15:50:00,45.89,45.92,45.72,45.79,350251.0,45.89,45.92,45.72,45.79,350251.0
2018-11-05 09:30:00,45.8,46.01,45.7,45.8,41602.0,45.8,46.01,45.7,45.8,41602.0
2018-11-05 09:40:00,45.77,45.79,45.65,45.66,26657.0,45.77,45.79,45.65,45.66,26657.0
2018-11-05 09:50:00,45.68,45.94,45.68,45.76,42905.0,45.68,45.94,45.68,45.76,42905.0
2018-11-05 10:00:00,45.76,45.88,45.69,45.84,50976.0,45.76,45.88,45.69,45.84,50976.0
2018-11-05 10:10:00,45.84,45.84,45.72,45.8,28583.0,45.84,45.84,45.72,45.8,28583.0
2018-11-05 10:20:00,45.81,46.01,45.79,46.0,64161.0,45.81,46.01,45.79,46.0,64161.0
2018-11-05 10:30:00,46.0,46.01,45.8,45.84,56995.0,46.0,46.01,45.8,45.84,56995.0
2018-11-05 10:40:00,45.85,45.96,45.79,45.88,19155.0,45.85,45.96,45.79,45.88,19155.0
2018-11-05 10:50:00,45.89,45.97,45.88,45.94,76494.0,45.89,45.97,45.88,45.94,76494.0
2018-11-05 11:00:00,45.94,46.16,45.94,46.06,570529.0,45.94,46.16,45.94,46.06,570529.0
2018-11-05 11:10:00,46.04,46.17,45.98,45.98,31875.0,46.04,46.17,45.98,45.98,31875.0
2018-11-05 11:20:00,45.96,45.98,45.83,45.86,18064.0,45.96,45.98,45.83,45.86,18064.0
2018-11-05 11:30:00,45.87,45.88,45.78,45.8,26150.0,45.87,45.88,45.78,45.8,26150.0
2018-11-05 11:40:00,45.81,45.88,45.77,45.84,36538.0,45.81,45.88,45.77,45.84,36538.0
2018-11-05 11:50:00,45.84,45.93,45.83,45.89,15280.0,45.84,45.93,45.83,45.89,15280.0
2018-11-05 12:00:00,45.89,45.9,45.79,45.8,11951.0,45.89,45.9,45.79,45.8,11951.0
2018-11-05 12:10:00,45.8,45.83,45.73,45.76,70067.0,45.8,45.83,45.73,45.76,70067.0
2018-11-05 12:20:00,45.79,45.87,45.77,45.77,42443.0,45.79,45.87,45.77,45.77,42443.0
2018-11-05 12:30:00,45.79,45.81,45.76,45.79,36783.0,45.79,45.81,45.76,45.79,36783.0
2018-11-05 12:40:00,45.78,45.79,45.67,45.69,57081.0,45.78,45.79,45.67,45.69,57081.0
2018-11-05 12:50:00,45.69,45.69,45.63,45.63,19806.0,45.69,45.69,45.63,45.63,19806.0
2018-11-05 13:00:00,45.61,45.69,45.55,45.67,38935.0,45.61,45.69,45.55,45.67,38935.0
2018-11-05 13:10:00,45.67,45.77,45.63,45.74,14892.0,45.67,45.77,45.63,45.74,14892.0
2018-11-05 13:20:00,45.74,45.77,45.7,45.75,13732.0,45.74,45.77,45.7,45.75,13732.0
2018-11-05 13:30:00,45.74,45.83,45.67,45.82,76762.0,45.74,45.83,45.67,45.82,76762.0
2018-11-05 13:40:00,45.83,45.85,45.75,45.8,20799.0,45.83,45.85,45.75,45.8,20799.0
2018-11-05 13:50:00,45.8,45.92,45.78,45.87,21672.0,45.8,45.92,45.78,45.87,21672.0
2018-11-05 14:00:00,45.85,45.86,45.82,45.84,13622.0,45.85,45.86,45.82,45.84,13622.0
2018-11-05 14:10:00,45.84,45.98,45.83,45.97,20104.0,45.84,45.98,45.83,45.97,20104.0
2018-11-05 14:20:00,45.97,46.25,45.97,46.22,328346.0,45.97,46.25,45.97,46.22,328346.0
2018-11-05 14:30:00,46.21,46.21,46.08,46.1,50666.0,46.21,46.21,46.08,46.1,50666.0
2018-11-05 14:40:00,46.09,46.31,46.09,46.21,49201.0,46.09,46.31,46.09,46.21,49201.0
2018-11-05 14:50:00,46.2,46.3,46.18,46.26,22407.0,46.2,46.3,46.18,46.26,22407.0
2018-11-05 15:00:00,46.26,46.42,46.21,46.39,81423.0,46.26,46.42,46.21,46.39,81423.0
2018-11-05 15:10:00,46.39,46.45,46.25,46.27,37249.0,46.39,46.45,46.25,46.27,37249.0
2018-11-05 15:20:00,46.27,46.28,46.12,46.2,46778.0,46.27,46.28,46.12,46.2,46778.0
2018-11-05 15:30:00,46.21,46.23,46.13,46.19,56933.0,46.21,46.23,46.13,46.19,56933.0
2018-11-05 15:40:00,46.2,46.3,46.15,46.25,191862.0,46.2,46.3,46.15,46.25,191862.0
2018-11-05 15:50:00,46.24,46.25,46.0,46.1,312038.0,46.24,46.25,46.0,46.1,312038.0
2018-11-06 09:30:00,45.97,46.2,45.59,46.12,74174.0,45.97,46.2,45.59,46.12,74174.0
2018-11-06 09:40:00,46.1,46.44,46.1,46.41,47468.0,46.1,46.44,46.1,46.41,47468.0
2018-11-06 09:50:00,46.41,46.55,46.33,46.34,71069.0,46.41,46.55,46.33,46.34,71069.0
2018-11-06 10:00:00,46.34,46.35,46.23,46.28,61494.0,46.34,46.35,46.23,46.28,61494.0
2018-11-06 10:10:00,46.3,46.52,46.3,46.39,53117.0,46.3,46.52,46.3,46.39,53117.0
2018-11-06 10:20:00,46.42,46.66,46.42,46.62,39085.0,46.42,46.66,46.42,46.62,39085.0
2018-11-06 10:30:00,46.62,46.67,46.46,46.47,35196.0,46.62,46.67,46.46,46.47,35196.0
2018-11-06 10:40:00,46.46,46.49,46.4,46.45,37240.0,46.46,46.49,46.4,46.45,37240.0
2018-11-06 10:50:00,46.44,46.44,46.35,46.43,16823.0,46.44,46.44,46.35,46.43,16823.0
2018-11-06 11:00:00,46.44,46.45,46.31,46.35,33555.0,46.44,46.45,46.31,46.35,33555.0
2018-11-06 11:10:00,46.34,46.46,46.3,46.34,48889.0,46.34,46.46,46.3,46.34,48889.0
2018-11-06 11:20:00,46.32,46.39,46.22,46.35,117478.0,46.32,46.39,46.22,46.35,117478.0
2018-11-06 11:30:00,46.34,46.38,46.28,46.38,20870.0,46.34,46.38,46.28,46.38,20870.0
2018-11-06 11:40:00,46.39,46.52,46.33,46.5,31821.0,46.39,46.52,46.33,46.5,31821.0
2018-11-06 11:50:00,46.51,46.54,46.43,46.54,26571.0,46.51,46.54,46.43,46.54,26571.0
2018-11-06 12:00:00,46.54,46.59,46.5,46.55,19874.0,46.54,46.59,46.5,46.55,19874.0
2018-11-06 12:10:00,46.55,46.67,46.53,46.66,29307.0,46.55,46.67,46.53,46.66,29307.0
2018-11-06 12:20:00,46.66,46.68,46.52,46.53,40223.0,46.66,46.68,46.52,46.53,40223.0
2018-11-06 12:30:00,46.54,46.7,46.54,46.7,17146.0,46.54,46.7,46.54,46.7,17146.0
2018-11-06 12:40:00,46.7,46.94,46.69,46.77,91315.0,46.7,46.94,46.69,46.77,91315.0
2018-11-06 12:50:00,46.75,46.77,46.66,46.68,35584.0,46.75,46.77,46.66,46.68,35584.0
2018-11-06 13:00:00,46.68,46.79,46.68,46.75,29137.0,46.68,46.79,46.68,46.75,29137.0
2018-11-06 13:10:00,46.76,46.78,46.7,46.7,29990.0,46.76,46.78,46.7,46.7,29990.0
2018-11-06 13:20:00,46.7,46.78,46.67,46.74,40703.0,46.7,46.78,46.67,46.74,40703.0
2018-11-06 13:30:00,46.75,46.75,46.63,46.64,58558.0,46.75,46.75,46.63,46.64,58558.0
2018-11-06 13:40:00,46.64,46.65,46.57,46.61,54386.0,46.64,46.65,46.57,46.61,54386.0
2018-11-06 13:50:00,46.62,46.65,46.54,46.56,34764.0,46.62,46.65,46.54,46.56,34764.0
2018-11-06 14:00:00,46.55,46.6,46.49,46.59,26943.0,46.55,46.6,46.49,46.59,26943.0
2018-11-06 14:10:00,46.6,46.63,46.53,46.58,26036.0,46.6,46.63,46.53,46.58,26036.0
2018-11-06 14:20:00,46.57,46.59,46.38,46.4,30435.0,46.57,46.59,46.38,46.4,30435.0
2018-11-06 14:30:00,46.39,46.49,46.35,46.44,37674.0,46.39,46.49,46.35,46.44,37674.0
2018-11-06 14:40:00,46.43,46.44,46.27,46.3,48635.0,46.43,46.44,46.27,46.3,48635.0
2018-11-06 14:50:00,46.28,46.38,46.2,46.35,49892.0,46.28,46.38,46.2,46.35,49892.0
2018-11-06 15:00:00,46.35,46.41,46.29,46.34,31769.0,46.35,46.41,46.29,46.34,31769.0
2018-11-06 15:10:00,46.35,46.38,46.3,46.32,29564.0,46.35,46.38,46.3,46.32,29564.0
2018-11-06 15:20:00,46.33,46.44,46.32,46.42,40931.0,46.33,46.44,46.32,46.42,40931.0
2018-11-06 15:30:00,46.41,46.45,46.34,46.41,56893.0,46.41,46.45,46.34,46.41,56893.0
2018-11-06 15:40:00,46.42,46.42,46.31,46.34,97542.0,46.42,46.42,46.31,46.34,97542.0
2018-11-06 15:50:00,46.34,46.58,46.34,46.56,223601.0,46.34,46.58,46.34,46.56,223601.0
2018-11-07 09:30:00,47.03,47.42,46.93,47.3,88677.0,47.03,47.42,46.93,47.3,88677.0
2018-11-07 09:40:00,47.26,47.26,46.93,47.05,77442.0,47.26,47.26,46.93,47.05,77442.0
2018-11-07 09:50:00,47.04,47.17,46.95,47.1,30899.0,47.04,47.17,46.95,47.1,30899.0
2018-11-07 10:00:00,47.08,47.16,46.86,46.86,60139.0,47.08,47.16,46.86,46.86,60139.0
2018-11-07 10:10:00,46.85,46.99,46.82,46.9,23236.0,46.85,46.99,46.82,46.9,23236.0
2018-11-07 10:20:00,46.89,47.14,46.88,47.14,21283.0,46.89,47.14,46.88,47.14,21283.0
2018-11-07 10:30:00,47.13,47.27,47.03,47.26,23572.0,47.13,47.27,47.03,47.26,23572.0
2018-11-07 10:40:00,47.26,47.47,47.19,47.29,154769.0,47.26,47.47,47.19,47.29,154769.0
2018-11-07 10:50:00,47.28,47.43,47.25,47.37,85440.0,47.28,47.43,47.25,47.37,85440.0
2018-11-07 11:00:00,47.38,47.48,47.28,47.37,163471.0,47.38,47.48,47.28,47.37,163471.0
2018-11-07 11:10:00,47.37,47.48,47.26,47.26,43835.0,47.37,47.48,47.26,47.26,43835.0
2018-11-07 11:20:00,47.28,47.44,47.26,47.32,41956.0,47.28,47.44,47.26,47.32,41956.0
2018-11-07 11:30:00,47.33,47.46,47.32,47.38,28110.0,47.33,47.46,47.32,47.38,28110.0
2018-11-07 11:40:00,47.38,47.39,47.27,47.37,129976.0,47.38,47.39,47.27,47.37,129976.0
2018-11-07 11:50:00,47.37,47.64,47.36,47.64,39374.0,47.37,47.64,47.36,47.64,39374.0
2018-11-07 12:00:00,47.66,47.67,47.52,47.6,31200.0,47.66,47.67,47.52,47.6,31200.0
2018-11-07 12:10:00,47.61,47.61,47.49,47.49,25039.0,47.61,47.61,47.49,47.49,25039.0
2018-11-07 12:20:00,47.49,47.51,47.44,47.51,20221.0,47.49,47.51,47.44,47.51,20221.0
2018-11-07 12:30:00,47.52,47.55,47.47,47.52,17862.0,47.52,47.55,47.47,47.52,17862.0
2018-11-07 12:40:00,47.53,47.54,47.46,47.53,20863.0,47.53,47.54,47.46,47.53,20863.0
2018-11-07 12:50:00,47.53,47.61,47.52,47.54,20634.0,47.53,47.61,47.52,47.54,20634.0
2018-11-07 13:00:00,47.53,47.61,47.52,47.54,18923.0,47.53,47.61,47.52,47.54,18923.0
2018-11-07 13:10:00,47.53,47.54,47.47,47.48,43592.0,47.53,47.54,47.47,47.48,43592.0
2018-11-07 13:20:00,47.49,47.51,47.46,47.5,23673.0,47.49,47.51,47.46,47.5,23673.0
2018-11-07 13:30:00,47.51,47.53,47.45,47.52,30818.0,47.51,47.53,47.45,47.52,30818.0
2018-11-07 13:40:00,47.52,47.58,47.46,47.47,37060.0,47.52,47.58,47.46,47.47,37060.0
2018-11-07 13:50:00,47.47,47.5,47.45,47.48,24677.0,47.47,47.5,47.45,47.48,24677.0
2018-11-07 14:00:00,47.48,47.57,47.46,47.57,32010.0,47.48,47.57,47.46,47.57,32010.0
2018-11-07 14:10:00,47.57,47.75,47.57,47.71,93987.0,47.57,47.75,47.57,47.71,93987.0
2018-11-07 14:20:00,47.71,47.81,47.66,47.68,63709.0,47.71,47.81,47.66,47.68,63709.0
2018-11-07 14:30:00,47.67,47.7,47.63,47.67,58057.0,47.67,47.7,47.63,47.67,58057.0
2018-11-07 14:40:00,47.68,47.7,47.57,47.63,47441.0,47.68,47.7,47.57,47.63,47441.0
2018-11-07 14:50:00,47.62,47.67,47.6,47.67,36011.0,47.62,47.67,47.6,47.67,36011.0
2018-11-07 15:00:00,47.67,47.7,47.66,47.68,35859.0,47.67,47.7,47.66,47.68,35859.0
2018-11-07 15:10:00,47.68,47.72,47.63,47.68,81725.0,47.68,47.72,47.63,47.68,81725.0
2018-11-07 15:20:00,47.68,47.84,47.68,47.84,72696.0,47.68,47.84,47.68,47.84,72696.0
2018-11-07 15:30:00,47.84,47.94,47.83,47.91,86658.0,47.84,47.94,47.83,47.91,86658.0
2018-11-07 15:40:00,47.91,47.95,47.82,47.83,190153.0,47.91,47.95,47.82,47.83,190153.0
2018-11-07 15:50:00,47.83,48.02,47.8,48.0,354775.0,47.83,48.02,47.8,48.0,354775.0
2018-11-08 09:30:00,49.01,50.4,49.0,49.68,237864.0,49.01,50.4,49.0,49.68,237864.0
2018-11-08 09:40:00,49.65,50.01,49.54,49.78,152448.0,49.65,50.01,49.54,49.78,152448.0
2018-11-08 09:50:00,49.82,50.18,49.75,50.04,95982.0,49.82,50.18,49.75,50.04,95982.0
2018-11-08 10:00:00,50.04,50.31,49.46,49.58,214703.0,50.04,50.31,49.46,49.58,214703.0
2018-11-08 10:10:00,49.58,49.58,48.62,48.79,114484.0,49.58,49.58,48.62,48.79,114484.0
2018-11-08 10:20:00,48.76,49.0,48.68,48.91,78866.0,48.76,49.0,48.68,48.91,78866.0
2018-11-08 10:30:00,48.93,49.65,48.9,49.39,124588.0,48.93,49.65,48.9,49.39,124588.0
2018-11-08 10:40:00,49.39,49.39,48.57,48.57,106048.0,49.39,49.39,48.57,48.57,106048.0
2018-11-08 10:50:00,48.6,49.0,48.42,48.86,111032.0,48.6,49.0,48.42,48.86,111032.0
2018-11-08 11:00:00,48.88,48.95,48.36,48.52,85362.0,48.88,48.95,48.36,48.52,85362.0
2018-11-08 11:10:00,48.53,48.93,48.47,48.88,66829.0,48.53,48.93,48.47,48.88,66829.0
2018-11-08 11:20:00,48.87,49.08,48.84,49.03,57425.0,48.87,49.08,48.84,49.03,57425.0
2018-11-08 11:30:00,49.04,49.4,48.97,49.4,63595.0,49.04,49.4,48.97,49.4,63595.0
2018-11-08 11:40:00,49.41,49.42,49.2,49.27,39854.0,49.41,49.42,49.2,49.27,39854.0
2018-11-08 11:50:00,49.24,49.44,49.21,49.32,35564.0,49.24,49.44,49.21,49.32,35564.0
2018-11-08 12:00:00,49.32,49.34,49.13,49.28,42539.0,49.32,49.34,49.13,49.28,42539.0
2018-11-08 12:10:00,49.26,49.37,49.17,49.34,39444.0,49.26,49.37,49.17,49.34,39444.0
2018-11-08 12:20:00,49.37,49.59,49.33,49.36,40262.0,49.37,49.59,49.33,49.36,40262.0
2018-11-08 12:30:00,49.36,49.55,49.31,49.55,28662.0,49.36,49.55,49.31,49.55,28662.0
2018-11-08 12:40:00,49.57,49.67,49.5,49.55,30421.0,49.57,49.67,49.5,49.55,30421.0
2018-11-08 12:50:00,49.53,49.64,49.41,49.44,27912.0,49.53,49.64,49.41,49.44,27912.0
2018-11-08 13:00:00,49.44,49.45,49.29,49.42,29975.0,49.44,49.45,49.29,49.42,29975.0
2018-11-08 13:10:00,49.42,49.47,49.33,49.46,28593.0,49.42,49.47,49.33,49.46,28593.0
2018-11-08 13:20:00,49.46,49.49,49.34,49.4,31960.0,49.46,49.49,49.34,49.4,31960.0
2018-11-08 13:30:00,49.38,49.45,49.29,49.4,31527.0,49.38,49.45,49.29,49.4,31527.0
2018-11-08 13:40:00,49.4,49.4,49.24,49.36,38691.0,49.4,49.4,49.24,49.36,38691.0
2018-11-08 13:50:00,49.35,49.74,49.33,49.74,43792.0,49.35,49.74,49.33,49.74,43792.0
2018-11-08 14:00:00,49.78,49.78,49.4,49.53,68053.0,49.78,49.78,49.4,49.53,68053.0
2018-11-08 14:10:00,49.51,49.76,49.46,49.69,54069.0,49.51,49.76,49.46,49.69,54069.0
2018-11-08 14:20:00,49.7,49.76,49.48,49.54,58017.0,49.7,49.76,49.48,49.54,58017.0
2018-11-08 14:30:00,49.53,49.65,49.42,49.47,69336.0,49.53,49.65,49.42,49.47,69336.0
2018-11-08 14:40:00,49.47,49.59,49.36,49.55,45698.0,49.47,49.59,49.36,49.55,45698.0
2018-11-08 14:50:00,49.56,49.57,49.43,49.57,56448.0,49.56,49.57,49.43,49.57,56448.0
2018-11-08 15:00:00,49.56,49.58,49.41,49.57,72365.0,49.56,49.58,49.41,49.57,72365.0
2018-11-08 15:10:00,49.55,49.57,49.39,49.45,67428.0,49.55,49.57,49.39,49.45,67428.0
2018-11-08 15:20:00,49.43,49.46,49.26,49.26,68683.0,49.43,49.46,49.26,49.26,68683.0
2018-11-08 15:30:00,49.25,49.3,49.12,49.15,92847.0,49.25,49.3,49.12,49.15,92847.0
2018-11-08 15:40:00,49.14,49.32,49.12,49.24,123211.0,49.14,49.32,49.12,49.24,123211.0
2018-11-08 15:50:00,49.25,49.33,49.23,49.27,248312.0,49.25,49.33,49.23,49.27,248312.0
2018-11-09 09:30:00,49.04,49.49,48.89,49.24,107680.0,49.04,49.49,48.89,49.24,107680.0
2018-11-09 09:40:00,49.21,49.22,48.97,49.13,70956.0,49.21,49.22,48.97,49.13,70956.0
2018-11-09 09:50:00,49.12,49.13,48.76,48.98,74908.0,49.12,49.13,48.76,48.98,74908.0
2018-11-09 10:00:00,48.94,49.13,48.67,48.67,78585.0,48.94,49.13,48.67,48.67,78585.0
2018-11-09 10:10:00,48.68,48.75,48.56,48.7,91630.0,48.68,48.75,48.56,48.7,91630.0
2018-11-09 10:20:00,48.7,48.81,48.44,48.77,141170.0,48.7,48.81,48.44,48.77,141170.0
2018-11-09 10:30:00,48.75,48.97,48.73,48.96,57367.0,48.75,48.97,48.73,48.96,57367.0
2018-11-09 10:40:00,48.96,49.01,48.88,48.88,60552.0,48.96,49.01,48.88,48.88,60552.0
2018-11-09 10:50:00,48.88,48.91,48.74,48.91,45551.0,48.88,48.91,48.74,48.91,45551.0
2018-11-09 11:00:00,48.94,49.06,48.83,48.84,69943.0,48.94,49.06,48.83,48.84,69943.0
2018-11-09 11:10:00,48.84,49.12,48.81,48.87,115088.0,48.84,49.12,48.81,48.87,115088.0
2018-11-09 11:20:00,48.92,49.14,48.92,49.05,73578.0,48.92,49.14,48.92,49.05,73578.0
2018-11-09 11:30:00,49.0,49.1,48.72,48.83,42943.0,49.0,49.1,48.72,48.83,42943.0
2018-11-09 11:40:00,48.84,48.84,48.65,48.73,45887.0,48.84,48.84,48.65,48.73,45887.0
2018-11-09 11:50:00,48.75,48.83,48.67,48.68,28939.0,48.75,48.83,48.67,48.68,28939.0
2018-11-09 12:00:00,48.69,48.78,48.65,48.78,35840.0,48.69,48.78,48.65,48.78,35840.0
2018-11-09 12:10:00,48.76,48.82,48.66,48.72,29958.0,48.76,48.82,48.66,48.72,29958.0
2018-11-09 12:20:00,48.71,48.83,48.64,48.78,30021.0,48.71,48.83,48.64,48.78,30021.0
2018-11-09 12:30:00,48.77,48.91,48.74,48.87,26889.0,48.77,48.91,48.74,48.87,26889.0
2018-11-09 12:40:00,48.87,48.93,48.85,48.9,24653.0,48.87,48.93,48.85,48.9,24653.0
2018-11-09 12:50:00,48.9,48.94,48.78,48.79,21430.0,48.9,48.94,48.78,48.79,21430.0
2018-11-09 13:00:00,48.78,48.83,48.74,48.82,28698.0,48.78,48.83,48.74,48.82,28698.0
2018-11-09 13:10:00,48.83,48.84,48.65,48.66,37379.0,48.83,48.84,48.65,48.66,37379.0
2018-11-09 13:20:00,48.65,48.68,48.61,48.68,22157.0,48.65,48.68,48.61,48.68,22157.0
2018-11-09 13:30:00,48.67,48.67,48.53,48.59,31596.0,48.67,48.67,48.53,48.59,31596.0
2018-11-09 13:40:00,48.6,48.68,48.52,48.54,27898.0,48.6,48.68,48.52,48.54,27898.0
2018-11-09 13:50:00,48.54,48.59,48.49,48.56,24111.0,48.54,48.59,48.49,48.56,24111.0
2018-11-09 14:00:00,48.56,48.67,48.53,48.55,32536.0,48.56,48.67,48.53,48.55,32536.0
2018-11-09 14:10:00,48.54,48.55,48.45,48.46,26137.0,48.54,48.55,48.45,48.46,26137.0
2018-11-09 14:20:00,48.46,48.47,48.33,48.44,38735.0,48.46,48.47,48.33,48.44,38735.0
2018-11-09 14:30:00,48.44,48.64,48.42,48.59,49338.0,48.44,48.64,48.42,48.59,49338.0
2018-11-09 14:40:00,48.6,48.65,48.56,48.62,63316.0,48.6,48.65,48.56,48.62,63316.0
2018-11-09 14:50:00,48.61,48.91,48.61,48.78,86165.0,48.61,48.91,48.61,48.78,86165.0
2018-11-09 15:00:00,48.78,48.96,48.72,48.81,82334.0,48.78,48.96,48.72,48.81,82334.0
2018-11-09 15:10:00,48.81,48.85,48.72,48.81,45786.0,48.81,48.85,48.72,48.81,45786.0
2018-11-09 15:20:00,48.83,48.98,48.78,48.88,47419.0,48.83,48.98,48.78,48.88,47419.0
2018-11-09 15:30:00,48.89,48.94,48.81,48.84,92023.0,48.89,48.94,48.81,48.84,92023.0
2018-11-09 15:40:00,48.84,49.01,48.8,48.82,118302.0,48.84,49.01,48.8,48.82,118302.0
2018-11-09 15:50:00,48.8,48.89,48.75,48.77,236737.0,48.8,48.89,48.75,48.77,236737.0
2018-11-12 09:30:00,48.6,49.13,48.55,48.94,150120.0,48.6,49.13,48.55,48.94,150120.0
2018-11-12 09:40:00,48.96,49.17,48.94,49.07,79026.0,48.96,49.17,48.94,49.07,79026.0
2018-11-12 09:50:00,49.06,49.1,48.87,49.01,84212.0,49.06,49.1,48.87,49.01,84212.0
2018-11-12 10:00:00,48.99,49.19,48.88,49.19,72749.0,48.99,49.19,48.88,49.19,72749.0
2018-11-12 10:10:00,49.2,49.23,49.02,49.03,70483.0,49.2,49.23,49.02,49.03,70483.0
2018-11-12 10:20:00,49.03,49.33,48.98,49.28,70824.0,49.03,49.33,48.98,49.28,70824.0
2018-11-12 10:30:00,49.28,49.29,49.08,49.21,81744.0,49.28,49.29,49.08,49.21,81744.0
2018-11-12 10:40:00,49.22,49.22,48.93,49.03,51886.0,49.22,49.22,48.93,49.03,51886.0
2018-11-12 10:50:00,49.02,49.03,48.71,48.73,72191.0,49.02,49.03,48.71,48.73,72191.0
2018-11-12 11:00:00,48.73,49.02,48.72,49.02,104374.0,48.73,49.02,48.72,49.02,104374.0
2018-11-12 11:10:00,49.02,49.02,48.81,48.82,103893.0,49.02,49.02,48.81,48.82,103893.0
2018-11-12 11:20:00,48.82,48.96,48.72,48.73,88354.0,48.82,48.96,48.72,48.73,88354.0
2018-11-12 11:30:00,48.72,48.8,48.59,48.63,154056.0,48.72,48.8,48.59,48.63,154056.0
2018-11-12 11:40:00,48.64,48.74,48.58,48.62,57439.0,48.64,48.74,48.58,48.62,57439.0
2018-11-12 11:50:00,48.62,48.88,48.53,48.86,94479.0,48.62,48.88,48.53,48.86,94479.0
2018-11-12 12:00:00,48.88,48.95,48.79,48.91,106120.0,48.88,48.95,48.79,48.91,106120.0
2018-11-12 12:10:00,48.9,48.94,48.78,48.82,79956.0,48.9,48.94,48.78,48.82,79956.0
2018-11-12 12:20:00,48.79,48.84,48.76,48.8,29248.0,48.79,48.84,48.76,48.8,29248.0
2018-11-12 12:30:00,48.81,48.83,48.69,48.82,33496.0,48.81,48.83,48.69,48.82,33496.0
2018-11-12 12:40:00,48.81,48.83,48.75,48.78,38021.0,48.81,48.83,48.75,48.78,38021.0
2018-11-12 12:50:00,48.79,48.83,48.71,48.71,26788.0,48.79,48.83,48.71,48.71,26788.0
2018-11-12 13:00:00,48.73,48.74,48.67,48.73,34583.0,48.73,48.74,48.67,48.73,34583.0
2018-11-12 13:10:00,48.72,48.75,48.61,48.64,40002.0,48.72,48.75,48.61,48.64,40002.0
2018-11-12 13:20:00,48.64,48.82,48.62,48.77,45872.0,48.64,48.82,48.62,48.77,45872.0
2018-11-12 13:30:00,48.75,48.8,48.71,48.71,40647.0,48.75,48.8,48.71,48.71,40647.0
2018-11-12 13:40:00,48.72,48.76,48.59,48.68,48222.0,48.72,48.76,48.59,48.68,48222.0
2018-11-12 13:50:00,48.7,48.87,48.7,48.83,39670.0,48.7,48.87,48.7,48.83,39670.0
2018-11-12 14:00:00,48.81,48.94,48.77,48.91,39788.0,48.81,48.94,48.77,48.91,39788.0
2018-11-12 14:10:00,48.9,49.04,48.88,48.98,43644.0,48.9,49.04,48.88,48.98,43644.0
2018-11-12 14:20:00,48.96,48.97,48.87,48.88,32828.0,48.96,48.97,48.87,48.88,32828.0
2018-11-12 14:30:00,48.89,48.97,48.79,48.87,50566.0,48.89,48.97,48.79,48.87,50566.0
2018-11-12 14:40:00,48.88,49.06,48.84,48.99,51173.0,48.88,49.06,48.84,48.99,51173.0
2018-11-12 14:50:00,49.0,49.0,48.84,48.85,47024.0,49.0,49.0,48.84,48.85,47024.0
2018-11-12 15:00:00,48.85,48.91,48.8,48.87,55976.0,48.85,48.91,48.8,48.87,55976.0
2018-11-12 15:10:00,48.87,48.99,48.79,48.99,74862.0,48.87,48.99,48.79,48.99,74862.0
2018-11-12 15:20:00,48.99,49.07,48.93,49.05,91864.0,48.99,49.07,48.93,49.05,91864.0
2018-11-12 15:30:00,49.05,49.05,48.87,48.91,100398.0,49.05,49.05,48.87,48.91,100398.0
2018-11-12 15:40:00,48.9,48.93,48.66,48.66,156165.0,48.9,48.93,48.66,48.66,156165.0
2018-11-12 15:50:00,48.66,48.68,48.4,48.65,317157.0,48.66,48.68,48.4,48.65,317157.0
2018-11-13 09:30:00,48.93,49.2,48.76,49.2,46682.0,48.93,49.2,48.76,49.2,46682.0
2018-11-13 09:40:00,49.24,49.41,49.02,49.26,26700.0,49.24,49.41,49.02,49.26,26700.0
2018-11-13 09:50:00,49.22,49.38,49.18,49.3,27037.0,49.22,49.38,49.18,49.3,27037.0
2018-11-13 10:00:00,49.29,49.58,49.16,49.57,50788.0,49.29,49.58,49.16,49.57,50788.0
2018-11-13 10:10:00,49.57,49.7,49.43,49.7,20523.0,49.57,49.7,49.43,49.7,20523.0
2018-11-13 10:20:00,49.69,49.69,49.28,49.34,96082.0,49.69,49.69,49.28,49.34,96082.0
2018-11-13 10:30:00,49.34,49.54,49.29,49.48,69562.0,49.34,49.54,49.29,49.48,69562.0
2018-11-13 10:40:00,49.47,49.75,49.46,49.62,40365.0,49.47,49.75,49.46,49.62,40365.0
2018-11-13 10:50:00,49.62,49.78,49.54,49.62,49261.0,49.62,49.78,49.54,49.62,49261.0
2018-11-13 11:00:00,49.61,49.86,49.59,49.74,67680.0,49.61,49.86,49.59,49.74,67680.0
2018-11-13 11:10:00,49.72,50.1,49.72,50.09,36033.0,49.72,50.1,49.72,50.09,36033.0
2018-11-13 11:20:00,50.08,50.08,49.83,49.89,25113.0,50.08,50.08,49.83,49.89,25113.0
2018-11-13 11:30:00,49.87,49.9,49.74,49.8,55575.0,49.87,49.9,49.74,49.8,55575.0
2018-11-13 11:40:00,49.84,50.02,49.78,49.99,22133.0,49.84,50.02,49.78,49.99,22133.0
2018-11-13 11:50:00,49.99,50.01,49.86,49.93,12898.0,49.99,50.01,49.86,49.93,12898.0
2018-11-13 12:00:00,49.94,50.0,49.72,49.74,19931.0,49.94,50.0,49.72,49.74,19931.0
2018-11-13 12:10:00,49.73,49.89,49.73,49.79,15516.0,49.73,49.89,49.73,49.79,15516.0
2018-11-13 12:20:00,49.79,49.94,49.79,49.9,48122.0,49.79,49.94,49.79,49.9,48122.0
2018-11-13 12:30:00,49.9,49.91,49.73,49.75,65168.0,49.9,49.91,49.73,49.75,65168.0
2018-11-13 12:40:00,49.76,49.78,49.58,49.67,77203.0,49.76,49.78,49.58,49.67,77203.0
2018-11-13 12:50:00,49.67,49.69,49.49,49.54,38998.0,49.67,49.69,49.49,49.54,38998.0
2018-11-13 13:00:00,49.56,49.64,49.45,49.45,78452.0,49.56,49.64,49.45,49.45,78452.0
2018-11-13 13:10:00,49.45,49.54,49.35,49.5,166934.0,49.45,49.54,49.35,49.5,166934.0
2018-11-13 13:20:00,49.51,49.58,49.42,49.5,91342.0,49.51,49.58,49.42,49.5,91342.0
2018-11-13 13:30:00,49.53,49.65,49.49,49.62,48041.0,49.53,49.65,49.49,49.62,48041.0
2018-11-13 13:40:00,49.64,49.67,49.54,49.57,30813.0,49.64,49.67,49.54,49.57,30813.0
2018-11-13 13:50:00,49.57,49.65,49.54,49.54,21767.0,49.57,49.65,49.54,49.54,21767.0
2018-11-13 14:00:00,49.54,49.57,49.47,49.54,58698.0,49.54,49.57,49.47,49.54,58698.0
2018-11-13 14:10:00,49.53,49.58,49.34,49.4,102317.0,49.53,49.58,49.34,49.4,102317.0
2018-11-13 14:20:00,49.41,49.46,49.29,49.45,129629.0,49.41,49.46,49.29,49.45,129629.0
2018-11-13 14:30:00,49.43,49.61,49.39,49.55,67219.0,49.43,49.61,49.39,49.55,67219.0
2018-11-13 14:40:00,49.55,49.55,49.37,49.48,74132.0,49.55,49.55,49.37,49.48,74132.0
2018-11-13 14:50:00,49.48,49.6,49.41,49.51,79364.0,49.48,49.6,49.41,49.51,79364.0
2018-11-13 15:00:00,49.51,49.66,49.47,49.55,82622.0,49.51,49.66,49.47,49.55,82622.0
2018-11-13 15:10:00,49.56,49.56,49.46,49.51,128749.0,49.56,49.56,49.46,49.51,128749.0
2018-11-13 15:20:00,49.51,49.61,49.46,49.55,131164.0,49.51,49.61,49.46,49.55,131164.0
2018-11-13 15:30:00,49.55,49.63,49.4,49.56,174127.0,49.55,49.63,49.4,49.56,174127.0
2018-11-13 15:40:00,49.56,49.62,49.46,49.5,164344.0,49.56,49.62,49.46,49.5,164344.0
2018-11-13 15:50:00,49.5,49.54,49.39,49.49,303868.0,49.5,49.54,49.39,49.49,303868.0
2018-11-14 09:30:00,49.92,50.5,49.92,50.41,76387.0,49.92,50.5,49.92,50.41,76387.0
2018-11-14 09:40:00,50.36,50.54,50.28,50.44,57070.0,50.36,50.54,50.28,50.44,57070.0
2018-11-14 09:50:00,50.41,50.52,50.32,50.46,42221.0,50.41,50.52,50.32,50.46,42221.0
2018-11-14 10:00:00,50.48,50.67,50.41,50.5,58188.0,50.48,50.67,50.41,50.5,58188.0
2018-11-14 10:10:00,50.47,50.48,50.14,50.29,68666.0,50.47,50.48,50.14,50.29,68666.0
2018-11-14 10:20:00,50.31,50.35,50.2,50.3,39915.0,50.31,50.35,50.2,50.3,39915.0
2018-11-14 10:30:00,50.29,50.29,50.08,50.2,25195.0,50.29,50.29,50.08,50.2,25195.0
2018-11-14 10:40:00,50.19,50.26,50.12,50.13,27724.0,50.19,50.26,50.12,50.13,27724.0
2018-11-14 10:50:00,50.14,50.19,49.82,49.99,90032.0,50.14,50.19,49.82,49.99,90032.0
2018-11-14 11:00:00,49.98,49.98,49.81,49.82,42919.0,49.98,49.98,49.81,49.82,42919.0
2018-11-14 11:10:00,49.82,50.01,49.82,49.95,38500.0,49.82,50.01,49.82,49.95,38500.0
2018-11-14 11:20:00,49.95,50.05,49.9,50.0,28719.0,49.95,50.05,49.9,50.0,28719.0
2018-11-14 11:30:00,50.0,50.07,49.79,49.79,25731.0,50.0,50.07,49.79,49.79,25731.0
2018-11-14 11:40:00,49.79,49.79,49.68,49.69,40314.0,49.79,49.79,49.68,49.69,40314.0
2018-11-14 11:50:00,49.69,49.93,49.66,49.92,47808.0,49.69,49.93,49.66,49.92,47808.0
2018-11-14 12:00:00,49.93,50.01,49.93,49.97,37040.0,49.93,50.01,49.93,49.97,37040.0
2018-11-14 12:10:00,49.96,49.97,49.82,49.95,44165.0,49.96,49.97,49.82,49.95,44165.0
2018-11-14 12:20:00,49.96,50.07,49.95,50.03,20525.0,49.96,50.07,49.95,50.03,20525.0
2018-11-14 12:30:00,50.01,50.03,49.78,49.88,36113.0,50.01,50.03,49.78,49.88,36113.0
2018-11-14 12:40:00,49.88,49.88,49.74,49.78,27112.0,49.88,49.88,49.74,49.78,27112.0
2018-11-14 12:50:00,49.79,49.89,49.67,49.67,40111.0,49.79,49.89,49.67,49.67,40111.0
2018-11-14 13:00:00,49.66,49.77,49.63,49.73,37098.0,49.66,49.77,49.63,49.73,37098.0
2018-11-14 13:10:00,49.73,49.75,49.62,49.67,57557.0,49.73,49.75,49.62,49.67,57557.0
2018-11-14 13:20:00,49.63,49.67,49.58,49.65,35175.0,49.63,49.67,49.58,49.65,35175.0
2018-11-14 13:30:00,49.65,49.7,49.56,49.58,33332.0,49.65,49.7,49.56,49.58,33332.0
2018-11-14 13:40:00,49.56,49.58,49.4,49.46,85093.0,49.56,49.58,49.4,49.46,85093.0
2018-11-14 13:50:00,49.45,49.58,49.44,49.58,56989.0,49.45,49.58,49.44,49.58,56989.0
2018-11-14 14:00:00,49.57,49.57,49.38,49.54,70786.0,49.57,49.57,49.38,49.54,70786.0
2018-11-14 14:10:00,49.53,49.93,49.5,49.81,108673.0,49.53,49.93,49.5,49.81,108673.0
2018-11-14 14:20:00,49.77,50.03,49.75,49.86,96168.0,49.77,50.03,49.75,49.86,96168.0
2018-11-14 14:30:00,49.85,49.93,49.77,49.82,50023.0,49.85,49.93,49.77,49.82,50023.0
2018-11-14 14:40:00,49.82,49.91,49.76,49.89,60382.0,49.82,49.91,49.76,49.89,60382.0
2018-11-14 14:50:00,49.89,50.07,49.86,50.04,43254.0,49.89,50.07,49.86,50.04,43254.0
2018-11-14 15:00:00,50.03,50.23,49.98,50.19,48964.0,50.03,50.23,49.98,50.19,48964.0
2018-11-14 15:10:00,50.2,50.21,50.09,50.12,40445.0,50.2,50.21,50.09,50.12,40445.0
2018-11-14 15:20:00,50.11,50.12,49.94,49.99,54887.0,50.11,50.12,49.94,49.99,54887.0
2018-11-14 15:30:00,49.99,50.05,49.9,50.01,115577.0,49.99,50.05,49.9,50.01,115577.0
2018-11-14 15:40:00,50.0,50.06,49.98,49.99,161145.0,50.0,50.06,49.98,49.99,161145.0
2018-11-14 15:50:00,49.99,49.99,49.6,49.71,202482.0,49.99,49.99,49.6,49.71,202482.0
2018-11-15 09:30:00,49.15,49.24,48.76,48.99,78041.0,49.15,49.24,48.76,48.99,78041.0
2018-11-15 09:40:00,48.99,49.17,48.9,49.16,74775.0,48.99,49.17,48.9,49.16,74775.0
2018-11-15 09:50:00,49.16,49.16,48.84,48.92,69219.0,49.16,49.16,48.84,48.92,69219.0
2018-11-15 10:00:00,48.93,49.07,48.77,48.81,53906.0,48.93,49.07,48.77,48.81,53906.0
2018-11-15 10:10:00,48.81,49.08,48.78,49.05,39051.0,48.81,49.08,48.78,49.05,39051.0
2018-11-15 10:20:00,49.04,49.19,48.99,49.17,40961.0,49.04,49.19,48.99,49.17,40961.0
2018-11-15 10:30:00,49.16,49.16,48.82,48.96,107059.0,49.16,49.16,48.82,48.96,107059.0
2018-11-15 10:40:00,48.97,49.17,48.97,49.13,52918.0,48.97,49.17,48.97,49.13,52918.0
2018-11-15 10:50:00,49.11,49.29,49.1,49.26,46857.0,49.11,49.29,49.1,49.26,46857.0
2018-11-15 11:00:00,49.28,49.42,49.19,49.37,48060.0,49.28,49.42,49.19,49.37,48060.0
2018-11-15 11:10:00,49.42,49.58,49.38,49.51,23868.0,49.42,49.58,49.38,49.51,23868.0
2018-11-15 11:20:00,49.52,49.73,49.5,49.69,26875.0,49.52,49.73,49.5,49.69,26875.0
2018-11-15 11:30:00,49.67,49.94,49.67,49.94,26498.0,49.67,49.94,49.67,49.94,26498.0
2018-11-15 11:40:00,49.92,49.98,49.79,49.86,20221.0,49.92,49.98,49.79,49.86,20221.0
2018-11-15 11:50:00,49.78,50.01,49.78,49.89,11834.0,49.78,50.01,49.78,49.89,11834.0
2018-11-15 12:00:00,49.93,50.0,49.74,49.76,12436.0,49.93,50.0,49.74,49.76,12436.0
2018-11-15 12:10:00,49.74,49.85,49.66,49.81,10445.0,49.74,49.85,49.66,49.81,10445.0
2018-11-15 12:20:00,49.84,49.93,49.81,49.91,30826.0,49.84,49.93,49.81,49.91,30826.0
2018-11-15 12:30:00,49.87,49.89,49.75,49.88,18675.0,49.87,49.89,49.75,49.88,18675.0
2018-11-15 12:40:00,49.85,49.87,49.76,49.84,26346.0,49.85,49.87,49.76,49.84,26346.0
2018-11-15 12:50:00,49.83,49.97,49.73,49.78,42228.0,49.83,49.97,49.73,49.78,42228.0
2018-11-15 13:00:00,49.76,49.8,49.61,49.63,31396.0,49.76,49.8,49.61,49.63,31396.0
2018-11-15 13:10:00,49.63,50.06,49.63,49.99,58411.0,49.63,50.06,49.63,49.99,58411.0
2018-11-15 13:20:00,50.0,50.26,50.0,50.24,19635.0,50.0,50.26,50.0,50.24,19635.0
2018-11-15 13:30:00,50.27,50.35,50.21,50.27,15959.0,50.27,50.35,50.21,50.27,15959.0
2018-11-15 13:40:00,50.29,50.43,50.15,50.17,37544.0,50.29,50.43,50.15,50.17,37544.0
2018-11-15 13:50:00,50.17,50.39,50.16,50.34,15406.0,50.17,50.39,50.16,50.34,15406.0
2018-11-15 14:00:00,50.39,50.48,50.3,50.41,15029.0,50.39,50.48,50.3,50.41,15029.0
2018-11-15 14:10:00,50.42,50.42,50.23,50.29,16805.0,50.42,50.42,50.23,50.29,16805.0
2018-11-15 14:20:00,50.31,50.47,50.26,50.46,13505.0,50.31,50.47,50.26,50.46,13505.0
2018-11-15 14:30:00,50.45,50.52,50.36,50.42,23508.0,50.45,50.52,50.36,50.42,23508.0
2018-11-15 14:40:00,50.43,50.47,50.36,50.42,38971.0,50.43,50.47,50.36,50.42,38971.0
2018-11-15 14:50:00,50.42,50.44,50.27,50.31,21288.0,50.42,50.44,50.27,50.31,21288.0
2018-11-15 15:00:00,50.36,50.36,49.91,50.24,25907.0,50.36,50.36,49.91,50.24,25907.0
2018-11-15 15:10:00,50.27,50.46,50.27,50.29,84955.0,50.27,50.46,50.27,50.29,84955.0
2018-11-15 15:20:00,50.29,50.32,50.11,50.17,29438.0,50.29,50.32,50.11,50.17,29438.0
2018-11-15 15:30:00,50.19,50.31,50.17,50.3,74652.0,50.19,50.31,50.17,50.3,74652.0
2018-11-15 15:40:00,50.3,50.45,50.29,50.37,180694.0,50.3,50.45,50.29,50.37,180694.0
2018-11-15 15:50:00,50.38,50.45,50.33,50.45,140542.0,50.38,50.45,50.33,50.45,140542.0
2018-11-16 09:30:00,50.12,50.78,50.11,50.72,81021.0,50.12,50.78,50.11,50.72,81021.0
2018-11-16 09:40:00,50.75,51.06,50.75,51.02,24485.0,50.75,51.06,50.75,51.02,24485.0
2018-11-16 09:50:00,50.99,51.06,50.76,50.87,26540.0,50.99,51.06,50.76,50.87,26540.0
2018-11-16 10:00:00,50.78,50.82,50.45,50.5,51881.0,50.78,50.82,50.45,50.5,51881.0
2018-11-16 10:10:00,50.5,50.75,50.49,50.59,25850.0,50.5,50.75,50.49,50.59,25850.0
2018-11-16 10:20:00,50.58,50.61,50.45,50.52,24004.0,50.58,50.61,50.45,50.52,24004.0
2018-11-16 10:30:00,50.53,50.71,50.51,50.62,36070.0,50.53,50.71,50.51,50.62,36070.0
2018-11-16 10:40:00,50.61,50.66,50.55,50.6,23150.0,50.61,50.66,50.55,50.6,23150.0
2018-11-16 10:50:00,50.61,50.63,50.48,50.48,25282.0,50.61,50.63,50.48,50.48,25282.0
2018-11-16 11:00:00,50.49,50.57,50.47,50.52,22905.0,50.49,50.57,50.47,50.52,22905.0
2018-11-16 11:10:00,50.51,50.58,50.4,50.52,27950.0,50.51,50.58,50.4,50.52,27950.0
2018-11-16 11:20:00,50.51,50.51,50.28,50.32,32433.0,50.51,50.51,50.28,50.32,32433.0
2018-11-16 11:30:00,50.33,50.37,50.24,50.34,18514.0,50.33,50.37,50.24,50.34,18514.0
2018-11-16 11:40:00,50.35,50.35,50.16,50.16,18694.0,50.35,50.35,50.16,50.16,18694.0
2018-11-16 11:50:00,50.15,50.2,49.95,49.95,31270.0,50.15,50.2,49.95,49.95,31270.0
2018-11-16 12:00:00,49.98,50.0,49.84,50.0,29678.0,49.98,50.0,49.84,50.0,29678.0
2018-11-16 12:10:00,49.99,50.16,49.96,50.11,15259.0,49.99,50.16,49.96,50.11,15259.0
2018-11-16 12:20:00,50.11,50.25,50.09,50.09,14619.0,50.11,50.25,50.09,50.09,14619.0
2018-11-16 12:30:00,50.06,50.51,50.03,50.41,26604.0,50.06,50.51,50.03,50.41,26604.0
2018-11-16 12:40:00,50.45,50.67,50.41,50.57,17527.0,50.45,50.67,50.41,50.57,17527.0
2018-11-16 12:50:00,50.54,50.55,50.4,50.47,20676.0,50.54,50.55,50.4,50.47,20676.0
2018-11-16 13:00:00,50.51,50.55,50.3,50.41,19220.0,50.51,50.55,50.3,50.41,19220.0
2018-11-16 13:10:00,50.42,50.5,50.37,50.43,11281.0,50.42,50.5,50.37,50.43,11281.0
2018-11-16 13:20:00,50.45,50.48,50.3,50.4,11168.0,50.45,50.48,50.3,50.4,11168.0
2018-11-16 13:30:00,50.4,50.41,50.3,50.4,14739.0,50.4,50.41,50.3,50.4,14739.0
2018-11-16 13:40:00,50.4,50.42,50.25,50.39,27067.0,50.4,50.42,50.25,50.39,27067.0
2018-11-16 13:50:00,50.39,50.42,50.3,50.35,12256.0,50.39,50.42,50.3,50.35,12256.0
2018-11-16 14:00:00,50.37,50.5,50.37,50.43,13719.0,50.37,50.5,50.37,50.43,13719.0
2018-11-16 14:10:00,50.46,50.5,50.36,50.47,10806.0,50.46,50.5,50.36,50.47,10806.0
2018-11-16 14:20:00,50.47,50.59,50.41,50.56,15021.0,50.47,50.59,50.41,50.56,15021.0
2018-11-16 14:30:00,50.57,50.62,50.55,50.59,14002.0,50.57,50.62,50.55,50.59,14002.0
2018-11-16 14:40:00,50.58,50.58,50.51,50.57,12100.0,50.58,50.58,50.51,50.57,12100.0
2018-11-16 14:50:00,50.58,50.62,50.52,50.61,17400.0,50.58,50.62,50.52,50.61,17400.0
2018-11-16 15:00:00,50.62,50.65,50.57,50.64,29798.0,50.62,50.65,50.57,50.64,29798.0
2018-11-16 15:10:00,50.63,50.68,50.6,50.67,36349.0,50.63,50.68,50.6,50.67,36349.0
2018-11-16 15:20:00,50.68,50.68,50.6,50.62,39640.0,50.68,50.68,50.6,50.62,39640.0
2018-11-16 15:30:00,50.61,50.63,50.51,50.6,28614.0,50.61,50.63,50.51,50.6,28614.0
2018-11-16 15:40:00,50.61,50.61,50.45,50.47,52016.0,50.61,50.61,50.45,50.47,52016.0
2018-11-16 15:50:00,50.48,50.51,50.38,50.46,137582.0,50.48,50.51,50.38,50.46,137582.0
2018-11-19 09:30:00,50.45,50.5,50.27,50.39,18758.0,50.45,50.5,50.27,50.39,18758.0
2018-11-19 09:40:00,50.46,50.66,50.42,50.6,31956.0,50.46,50.66,50.42,50.6,31956.0
2018-11-19 09:50:00,50.6,50.71,50.56,50.61,83940.0,50.6,50.71,50.56,50.61,83940.0
2018-11-19 10:00:00,50.61,50.62,50.18,50.18,84934.0,50.61,50.62,50.18,50.18,84934.0
2018-11-19 10:10:00,50.16,50.33,50.12,50.24,35470.0,50.16,50.33,50.12,50.24,35470.0
2018-11-19 10:20:00,50.25,50.27,50.0,50.03,36605.0,50.25,50.27,50.0,50.03,36605.0
2018-11-19 10:30:00,50.06,50.18,50.0,50.15,24510.0,50.06,50.18,50.0,50.15,24510.0
2018-11-19 10:40:00,50.19,50.23,50.12,50.19,19828.0,50.19,50.23,50.12,50.19,19828.0
2018-11-19 10:50:00,50.21,50.38,50.21,50.33,27946.0,50.21,50.38,50.21,50.33,27946.0
2018-11-19 11:00:00,50.32,50.37,50.16,50.23,19787.0,50.32,50.37,50.16,50.23,19787.0
2018-11-19 11:10:00,50.23,50.25,50.04,50.15,36329.0,50.23,50.25,50.04,50.15,36329.0
2018-11-19 11:20:00,50.15,50.22,50.03,50.09,20214.0,50.15,50.22,50.03,50.09,20214.0
2018-11-19 11:30:00,50.08,50.11,50.01,50.02,15024.0,50.08,50.11,50.01,50.02,15024.0
2018-11-19 11:40:00,50.0,50.02,49.85,49.86,28806.0,50.0,50.02,49.85,49.86,28806.0
2018-11-19 11:50:00,49.84,49.88,49.61,49.73,32774.0,49.84,49.88,49.61,49.73,32774.0
2018-11-19 12:00:00,49.76,49.76,49.55,49.62,20148.0,49.76,49.76,49.55,49.62,20148.0
2018-11-19 12:10:00,49.63,49.68,49.45,49.58,75266.0,49.63,49.68,49.45,49.58,75266.0
2018-11-19 12:20:00,49.58,49.63,49.46,49.58,15726.0,49.58,49.63,49.46,49.58,15726.0
2018-11-19 12:30:00,49.56,49.74,49.44,49.74,22756.0,49.56,49.74,49.44,49.74,22756.0
2018-11-19 12:40:00,49.75,49.79,49.65,49.67,14629.0,49.75,49.79,49.65,49.67,14629.0
2018-11-19 12:50:00,49.65,49.76,49.59,49.64,28745.0,49.65,49.76,49.59,49.64,28745.0
2018-11-19 13:00:00,49.65,49.65,49.47,49.48,58671.0,49.65,49.65,49.47,49.48,58671.0
2018-11-19 13:10:00,49.48,49.6,49.46,49.58,14756.0,49.48,49.6,49.46,49.58,14756.0
2018-11-19 13:20:00,49.61,49.63,49.53,49.54,12783.0,49.61,49.63,49.53,49.54,12783.0
2018-11-19 13:30:00,49.54,49.63,49.42,49.58,11830.0,49.54,49.63,49.42,49.58,11830.0
2018-11-19 13:40:00,49.57,49.65,49.52,49.55,23496.0,49.57,49.65,49.52,49.55,23496.0
2018-11-19 13:50:00,49.55,49.59,49.48,49.48,21463.0,49.55,49.59,49.48,49.48,21463.0
2018-11-19 14:00:00,49.51,49.54,49.4,49.52,42771.0,49.51,49.54,49.4,49.52,42771.0
2018-11-19 14:10:00,49.51,49.55,49.41,49.45,38751.0,49.51,49.55,49.41,49.45,38751.0
2018-11-19 14:20:00,49.45,49.51,49.39,49.42,23739.0,49.45,49.51,49.39,49.42,23739.0
2018-11-19 14:30:00,49.39,49.47,49.34,49.47,35496.0,49.39,49.47,49.34,49.47,35496.0
2018-11-19 14:40:00,49.48,49.51,49.32,49.38,110625.0,49.48,49.51,49.32,49.38,110625.0
2018-11-19 14:50:00,49.38,49.39,49.2,49.32,340573.0,49.38,49.39,49.2,49.32,340573.0
2018-11-19 15:00:00,49.3,49.36,49.16,49.27,75333.0,49.3,49.36,49.16,49.27,75333.0
2018-11-19 15:10:00,49.27,49.5,49.27,49.43,57251.0,49.27,49.5,49.27,49.43,57251.0
2018-11-19 15:20:00,49.45,49.54,49.36,49.42,46306.0,49.45,49.54,49.36,49.42,46306.0
2018-11-19 15:30:00,49.44,49.45,49.28,49.3,67638.0,49.44,49.45,49.28,49.3,67638.0
2018-11-19 15:40:00,49.3,49.3,49.14,49.23,108942.0,49.3,49.3,49.14,49.23,108942.0
2018-11-19 15:50:00,49.23,49.29,49.14,49.27,206605.0,49.23,49.29,49.14,49.27,206605.0
2018-11-20 09:30:00,48.41,48.79,48.11,48.66,76509.0,48.41,48.79,48.11,48.66,76509.0
2018-11-20 09:40:00,48.6,48.66,48.21,48.43,26422.0,48.6,48.66,48.21,48.43,26422.0
2018-11-20 09:50:00,48.41,48.51,48.16,48.47,65277.0,48.41,48.51,48.16,48.47,65277.0
2018-11-20 10:00:00,48.39,48.64,48.24,48.37,38361.0,48.39,48.64,48.24,48.37,38361.0
2018-11-20 10:10:00,48.39,48.39,47.99,48.32,60850.0,48.39,48.39,47.99,48.32,60850.0
2018-11-20 10:20:00,48.28,48.63,48.28,48.59,28637.0,48.28,48.63,48.28,48.59,28637.0
2018-11-20 10:30:00,48.57,48.81,48.46,48.76,58067.0,48.57,48.81,48.46,48.76,58067.0
2018-11-20 10:40:00,48.77,48.86,48.71,48.85,26046.0,48.77,48.86,48.71,48.85,26046.0
2018-11-20 10:50:00,48.85,49.06,48.82,48.92,112510.0,48.85,49.06,48.82,48.92,112510.0
2018-11-20 11:00:00,48.94,49.06,48.83,49.04,32375.0,48.94,49.06,48.83,49.04,32375.0
2018-11-20 11:10:00,49.03,49.08,48.9,48.97,26498.0,49.03,49.08,48.9,48.97,26498.0
2018-11-20 11:20:00,48.98,49.12,48.97,49.01,25539.0,48.98,49.12,48.97,49.01,25539.0
2018-11-20 11:30:00,49.02,49.28,49.0,49.28,20988.0,49.02,49.28,49.0,49.28,20988.0
2018-11-20 11:40:00,49.3,49.55,49.27,49.55,20226.0,49.3,49.55,49.27,49.55,20226.0
2018-11-20 11:50:00,49.54,49.7,49.42,49.6,65385.0,49.54,49.7,49.42,49.6,65385.0
2018-11-20 12:00:00,49.61,49.72,49.57,49.67,27241.0,49.61,49.72,49.57,49.67,27241.0
2018-11-20 12:10:00,49.66,49.7,49.49,49.5,27260.0,49.66,49.7,49.49,49.5,27260.0
2018-11-20 12:20:00,49.48,49.67,49.46,49.63,28221.0,49.48,49.67,49.46,49.63,28221.0
2018-11-20 12:30:00,49.63,49.69,49.59,49.63,11567.0,49.63,49.69,49.59,49.63,11567.0
2018-11-20 12:40:00,49.6,49.66,49.32,49.35,36047.0,49.6,49.66,49.32,49.35,36047.0
2018-11-20 12:50:00,49.3,49.39,49.22,49.29,12096.0,49.3,49.39,49.22,49.29,12096.0
2018-11-20 13:00:00,49.29,49.36,49.24,49.31,29929.0,49.29,49.36,49.24,49.31,29929.0
2018-11-20 13:10:00,49.28,49.33,49.17,49.21,43585.0,49.28,49.33,49.17,49.21,43585.0
2018-11-20 13:20:00,49.2,49.21,49.0,49.12,37292.0,49.2,49.21,49.0,49.12,37292.0
2018-11-20 13:30:00,49.11,49.21,49.11,49.13,19171.0,49.11,49.21,49.11,49.13,19171.0
2018-11-20 13:40:00,49.13,49.42,49.13,49.38,14639.0,49.13,49.42,49.13,49.38,14639.0
2018-11-20 13:50:00,49.37,49.38,49.18,49.19,14609.0,49.37,49.38,49.18,49.19,14609.0
2018-11-20 14:00:00,49.18,49.24,49.03,49.03,35183.0,49.18,49.24,49.03,49.03,35183.0
2018-11-20 14:10:00,49.05,49.37,49.05,49.3,19318.0,49.05,49.37,49.05,49.3,19318.0
2018-11-20 14:20:00,49.29,49.34,49.22,49.26,15696.0,49.29,49.34,49.22,49.26,15696.0
2018-11-20 14:30:00,49.28,49.54,49.26,49.49,31040.0,49.28,49.54,49.26,49.49,31040.0
2018-11-20 14:40:00,49.5,49.53,49.34,49.48,58008.0,49.5,49.53,49.34,49.48,58008.0
2018-11-20 14:50:00,49.48,49.54,49.41,49.45,38898.0,49.48,49.54,49.41,49.45,38898.0
2018-11-20 15:00:00,49.46,49.55,49.2,49.35,32609.0,49.46,49.55,49.2,49.35,32609.0
2018-11-20 15:10:00,49.34,49.57,49.3,49.53,28204.0,49.34,49.57,49.3,49.53,28204.0
2018-11-20 15:20:00,49.52,49.72,49.47,49.66,40192.0,49.52,49.72,49.47,49.66,40192.0
2018-11-20 15:30:00,49.66,49.66,49.49,49.59,68781.0,49.66,49.66,49.49,49.59,68781.0
2018-11-20 15:40:00,49.59,49.66,49.45,49.48,91911.0,49.59,49.66,49.45,49.48,91911.0
2018-11-20 15:50:00,49.48,49.58,49.42,49.49,205230.0,49.48,49.58,49.42,49.49,205230.0
2018-11-21 09:30:00,49.9,50.05,49.66,49.94,43157.0,49.9,50.05,49.66,49.94,43157.0
2018-11-21 09:40:00,49.93,50.22,49.78,50.18,17935.0,49.93,50.22,49.78,50.18,17935.0
2018-11-21 09:50:00,50.17,50.19,49.94,50.02,22807.0,50.17,50.19,49.94,50.02,22807.0
2018-11-21 10:00:00,50.06,50.19,50.0,50.03,30182.0,50.06,50.19,50.0,50.03,30182.0
2018-11-21 10:10:00,50.03,50.16,49.95,50.1,22008.0,50.03,50.16,49.95,50.1,22008.0
2018-11-21 10:20:00,50.12,50.27,50.07,50.26,24634.0,50.12,50.27,50.07,50.26,24634.0
2018-11-21 10:30:00,50.28,50.28,50.13,50.2,25350.0,50.28,50.28,50.13,50.2,25350.0
2018-11-21 10:40:00,50.2,50.23,50.01,50.07,19509.0,50.2,50.23,50.01,50.07,19509.0
2018-11-21 10:50:00,50.08,50.22,50.04,50.13,19250.0,50.08,50.22,50.04,50.13,19250.0
2018-11-21 11:00:00,50.12,50.32,50.06,50.32,18632.0,50.12,50.32,50.06,50.32,18632.0
2018-11-21 11:10:00,50.32,50.48,50.32,50.42,21188.0,50.32,50.48,50.32,50.42,21188.0
2018-11-21 11:20:00,50.4,50.54,50.39,50.41,19035.0,50.4,50.54,50.39,50.41,19035.0
2018-11-21 11:30:00,50.42,50.51,50.4,50.43,21573.0,50.42,50.51,50.4,50.43,21573.0
2018-11-21 11:40:00,50.44,50.49,50.38,50.49,17533.0,50.44,50.49,50.38,50.49,17533.0
2018-11-21 11:50:00,50.45,50.53,50.38,50.41,20873.0,50.45,50.53,50.38,50.41,20873.0
2018-11-21 12:00:00,50.43,50.43,50.28,50.38,11345.0,50.43,50.43,50.28,50.38,11345.0
2018-11-21 12:10:00,50.36,50.38,50.29,50.34,10076.0,50.36,50.38,50.29,50.34,10076.0
2018-11-21 12:20:00,50.34,50.37,50.21,50.3,12254.0,50.34,50.37,50.21,50.3,12254.0
2018-11-21 12:30:00,50.29,50.3,50.23,50.29,10195.0,50.29,50.3,50.23,50.29,10195.0
2018-11-21 12:40:00,50.29,50.35,50.29,50.32,9123.0,50.29,50.35,50.29,50.32,9123.0
2018-11-21 12:50:00,50.33,50.39,50.32,50.39,7745.0,50.33,50.39,50.32,50.39,7745.0
2018-11-21 13:00:00,50.4,50.51,50.39,50.48,12425.0,50.4,50.51,50.39,50.48,12425.0
2018-11-21 13:10:00,50.49,50.51,50.44,50.47,9970.0,50.49,50.51,50.44,50.47,9970.0
2018-11-21 13:20:00,50.47,50.47,50.37,50.41,13445.0,50.47,50.47,50.37,50.41,13445.0
2018-11-21 13:30:00,50.41,50.49,50.41,50.47,18437.0,50.41,50.49,50.41,50.47,18437.0
2018-11-21 13:40:00,50.48,50.55,50.47,50.52,24809.0,50.48,50.55,50.47,50.52,24809.0
2018-11-21 13:50:00,50.52,50.52,50.48,50.5,11627.0,50.52,50.52,50.48,50.5,11627.0
2018-11-21 14:00:00,50.5,50.5,50.38,50.38,8611.0,50.5,50.5,50.38,50.38,8611.0
2018-11-21 14:10:00,50.38,50.39,50.32,50.34,17549.0,50.38,50.39,50.32,50.34,17549.0
2018-11-21 14:20:00,50.34,50.45,50.33,50.44,8981.0,50.34,50.45,50.33,50.44,8981.0
2018-11-21 14:30:00,50.45,50.47,50.37,50.43,13693.0,50.45,50.47,50.37,50.43,13693.0
2018-11-21 14:40:00,50.44,50.44,50.36,50.4,9020.0,50.44,50.44,50.36,50.4,9020.0
2018-11-21 14:50:00,50.4,50.45,50.31,50.32,18228.0,50.4,50.45,50.31,50.32,18228.0
2018-11-21 15:00:00,50.31,50.44,50.31,50.44,17268.0,50.31,50.44,50.31,50.44,17268.0
2018-11-21 15:10:00,50.44,50.44,50.18,50.18,30052.0,50.44,50.44,50.18,50.18,30052.0
2018-11-21 15:20:00,50.18,50.21,50.09,50.09,34606.0,50.18,50.21,50.09,50.09,34606.0
2018-11-21 15:30:00,50.07,50.14,50.0,50.13,50721.0,50.07,50.14,50.0,50.13,50721.0
2018-11-21 15:40:00,50.12,50.23,50.1,50.23,58843.0,50.12,50.23,50.1,50.23,58843.0
2018-11-21 15:50:00,50.24,50.24,50.13,50.15,134148.0,50.24,50.24,50.13,50.15,134148.0
2018-11-23 09:30:00,49.85,50.69,49.85,50.57,86344.0,49.85,50.69,49.85,50.57,86344.0
2018-11-23 09:40:00,50.5,50.91,50.5,50.72,23452.0,50.5,50.91,50.5,50.72,23452.0
2018-11-23 09:50:00,50.7,50.8,50.54,50.64,20937.0,50.7,50.8,50.54,50.64,20937.0
2018-11-23 10:00:00,50.63,50.75,50.52,50.7,23812.0,50.63,50.75,50.52,50.7,23812.0
2018-11-23 10:10:00,50.71,50.78,50.62,50.75,25690.0,50.71,50.78,50.62,50.75,25690.0
2018-11-23 10:20:00,50.79,50.84,50.7,50.81,40594.0,50.79,50.84,50.7,50.81,40594.0
2018-11-23 10:30:00,50.81,51.05,50.81,50.92,30844.0,50.81,51.05,50.81,50.92,30844.0
2018-11-23 10:40:00,50.92,51.0,50.82,50.97,15789.0,50.92,51.0,50.82,50.97,15789.0
2018-11-23 10:50:00,50.99,51.33,50.99,51.07,36121.0,50.99,51.33,50.99,51.07,36121.0
2018-11-23 11:00:00,51.08,51.27,51.02,51.15,40860.0,51.08,51.27,51.02,51.15,40860.0
2018-11-23 11:10:00,51.17,51.28,51.06,51.07,53049.0,51.17,51.28,51.06,51.07,53049.0
2018-11-23 11:20:00,51.08,51.08,50.9,51.03,16716.0,51.08,51.08,50.9,51.03,16716.0
2018-11-23 11:30:00,51.03,51.14,50.92,50.94,17395.0,51.03,51.14,50.92,50.94,17395.0
2018-11-23 11:40:00,50.94,51.08,50.88,51.04,15901.0,50.94,51.08,50.88,51.04,15901.0
2018-11-23 11:50:00,51.03,51.04,50.76,50.79,44834.0,51.03,51.04,50.76,50.79,44834.0
2018-11-23 12:00:00,50.79,50.95,50.78,50.89,47659.0,50.79,50.95,50.78,50.89,47659.0
2018-11-23 12:10:00,50.86,51.02,50.85,50.96,21197.0,50.86,51.02,50.85,50.96,21197.0
2018-11-23 12:20:00,50.95,50.99,50.83,50.84,49818.0,50.95,50.99,50.83,50.84,49818.0
2018-11-23 12:30:00,50.85,50.88,50.76,50.84,26775.0,50.85,50.88,50.76,50.84,26775.0
2018-11-23 12:40:00,50.84,50.91,50.82,50.89,50805.0,50.84,50.91,50.82,50.89,50805.0
2018-11-23 12:50:00,50.88,50.89,50.68,50.74,72424.0,50.88,50.89,50.68,50.74,72424.0
2018-11-26 09:30:00,51.16,51.33,50.72,50.99,70743.0,51.16,51.33,50.72,50.99,70743.0
2018-11-26 09:40:00,50.99,51.19,50.9,51.08,49196.0,50.99,51.19,50.9,51.08,49196.0
2018-11-26 09:50:00,51.09,51.41,51.09,51.34,23887.0,51.09,51.41,51.09,51.34,23887.0
2018-11-26 10:00:00,51.39,51.39,51.13,51.26,28860.0,51.39,51.39,51.13,51.26,28860.0
2018-11-26 10:10:00,51.24,51.31,51.13,51.28,20828.0,51.24,51.31,51.13,51.28,20828.0
2018-11-26 10:20:00,51.29,51.31,51.18,51.2,22242.0,51.29,51.31,51.18,51.2,22242.0
2018-11-26 10:30:00,51.21,51.26,51.13,51.17,45885.0,51.21,51.26,51.13,51.17,45885.0
2018-11-26 10:40:00,51.18,51.27,51.13,51.25,41641.0,51.18,51.27,51.13,51.25,41641.0
2018-11-26 10:50:00,51.26,51.55,51.21,51.55,26887.0,51.26,51.55,51.21,51.55,26887.0
2018-11-26 11:00:00,51.55,51.55,51.42,51.42,17082.0,51.55,51.55,51.42,51.42,17082.0
2018-11-26 11:10:00,51.41,51.6,51.39,51.4,16541.0,51.41,51.6,51.39,51.4,16541.0
2018-11-26 11:20:00,51.39,51.47,51.35,51.36,13220.0,51.39,51.47,51.35,51.36,13220.0
2018-11-26 11:30:00,51.35,51.35,51.16,51.22,15773.0,51.35,51.35,51.16,51.22,15773.0
2018-11-26 11:40:00,51.22,51.23,51.13,51.15,12707.0,51.22,51.23,51.13,51.15,12707.0
2018-11-26 11:50:00,51.16,51.26,51.16,51.26,17066.0,51.16,51.26,51.16,51.26,17066.0
2018-11-26 12:00:00,51.28,51.29,51.14,51.29,19195.0,51.28,51.29,51.14,51.29,19195.0
2018-11-26 12:10:00,51.29,51.34,51.17,51.21,29963.0,51.29,51.34,51.17,51.21,29963.0
2018-11-26 12:20:00,51.21,51.26,51.14,51.15,13685.0,51.21,51.26,51.14,51.15,13685.0
2018-11-26 12:30:00,51.14,51.14,50.94,51.0,18931.0,51.14,51.14,50.94,51.0,18931.0
2018-11-26 12:40:00,51.01,51.04,50.93,50.93,15015.0,51.01,51.04,50.93,50.93,15015.0
2018-11-26 12:50:00,50.93,51.08,50.93,51.06,15588.0,50.93,51.08,50.93,51.06,15588.0
2018-11-26 13:00:00,51.06,51.08,50.98,51.07,12864.0,51.06,51.08,50.98,51.07,12864.0
2018-11-26 13:10:00,51.07,51.19,51.06,51.14,14450.0,51.07,51.19,51.06,51.14,14450.0
2018-11-26 13:20:00,51.14,51.16,51.07,51.12,11368.0,51.14,51.16,51.07,51.12,11368.0
2018-11-26 13:30:00,51.12,51.18,51.11,51.18,10111.0,51.12,51.18,51.11,51.18,10111.0
2018-11-26 13:40:00,51.19,51.24,51.11,51.23,13205.0,51.19,51.24,51.11,51.23,13205.0
2018-11-26 13:50:00,51.24,51.3,51.22,51.28,10600.0,51.24,51.3,51.22,51.28,10600.0
2018-11-26 14:00:00,51.28,51.28,51.17,51.23,15363.0,51.28,51.28,51.17,51.23,15363.0
2018-11-26 14:10:00,51.24,51.38,51.23,51.38,17771.0,51.24,51.38,51.23,51.38,17771.0
2018-11-26 14:20:00,51.37,51.45,51.35,51.42,21797.0,51.37,51.45,51.35,51.42,21797.0
2018-11-26 14:30:00,51.42,51.53,51.42,51.46,28683.0,51.42,51.53,51.42,51.46,28683.0
2018-11-26 14:40:00,51.47,51.49,51.38,51.4,26046.0,51.47,51.49,51.38,51.4,26046.0
2018-11-26 14:50:00,51.4,51.54,51.4,51.53,21057.0,51.4,51.54,51.4,51.53,21057.0
2018-11-26 15:00:00,51.53,51.56,51.46,51.48,25605.0,51.53,51.56,51.46,51.48,25605.0
2018-11-26 15:10:00,51.48,51.52,51.43,51.46,28961.0,51.48,51.52,51.43,51.46,28961.0
2018-11-26 15:20:00,51.46,51.54,51.44,51.52,35250.0,51.46,51.54,51.44,51.52,35250.0
2018-11-26 15:30:00,51.53,51.58,51.49,51.51,44183.0,51.53,51.58,51.49,51.51,44183.0
2018-11-26 15:40:00,51.51,51.63,51.51,51.62,49120.0,51.51,51.63,51.51,51.62,49120.0
2018-11-26 15:50:00,51.62,51.63,51.54,51.54,139558.0,51.62,51.63,51.54,51.54,139558.0
2018-11-27 09:30:00,51.21,51.39,51.09,51.13,18279.0,51.21,51.39,51.09,51.13,18279.0
2018-11-27 09:40:00,51.11,51.22,51.06,51.17,13512.0,51.11,51.22,51.06,51.17,13512.0
2018-11-27 09:50:00,51.11,51.34,51.0,51.24,14175.0,51.11,51.34,51.0,51.24,14175.0
2018-11-27 10:00:00,51.23,51.38,51.17,51.31,23882.0,51.23,51.38,51.17,51.31,23882.0
2018-11-27 10:10:00,51.32,51.54,51.25,51.25,19317.0,51.32,51.54,51.25,51.25,19317.0
2018-11-27 10:20:00,51.25,51.31,51.18,51.21,13555.0,51.25,51.31,51.18,51.21,13555.0
2018-11-27 10:30:00,51.21,51.21,51.03,51.1,21851.0,51.21,51.21,51.03,51.1,21851.0
2018-11-27 10:40:00,51.08,51.33,51.06,51.24,18194.0,51.08,51.33,51.06,51.24,18194.0
2018-11-27 10:50:00,51.25,51.47,51.25,51.45,18229.0,51.25,51.47,51.25,51.45,18229.0
2018-11-27 11:00:00,51.43,51.57,51.4,51.47,13507.0,51.43,51.57,51.4,51.47,13507.0
2018-11-27 11:10:00,51.48,51.49,51.29,51.32,18383.0,51.48,51.49,51.29,51.32,18383.0
2018-11-27 11:20:00,51.32,51.32,51.16,51.29,14221.0,51.32,51.32,51.16,51.29,14221.0
2018-11-27 11:30:00,51.27,51.27,51.17,51.17,12301.0,51.27,51.27,51.17,51.17,12301.0
2018-11-27 11:40:00,51.19,51.22,51.08,51.18,19274.0,51.19,51.22,51.08,51.18,19274.0
2018-11-27 11:50:00,51.14,51.22,51.08,51.09,32484.0,51.14,51.22,51.08,51.09,32484.0
2018-11-27 12:00:00,51.09,51.16,51.05,51.1,14045.0,51.09,51.16,51.05,51.1,14045.0
2018-11-27 12:10:00,51.11,51.14,50.93,50.97,13928.0,51.11,51.14,50.93,50.97,13928.0
2018-11-27 12:20:00,50.97,50.99,50.85,50.91,17567.0,50.97,50.99,50.85,50.91,17567.0
2018-11-27 12:30:00,50.89,50.97,50.82,50.97,24187.0,50.89,50.97,50.82,50.97,24187.0
2018-11-27 12:40:00,50.98,51.01,50.78,50.78,12677.0,50.98,51.01,50.78,50.78,12677.0
2018-11-27 12:50:00,50.77,50.79,50.73,50.75,16429.0,50.77,50.79,50.73,50.75,16429.0
2018-11-27 13:00:00,50.75,50.84,50.75,50.8,11541.0,50.75,50.84,50.75,50.8,11541.0
2018-11-27 13:10:00,50.8,50.9,50.67,50.69,23755.0,50.8,50.9,50.67,50.69,23755.0
2018-11-27 13:20:00,50.7,50.78,50.66,50.78,17102.0,50.7,50.78,50.66,50.78,17102.0
2018-11-27 13:30:00,50.79,50.84,50.71,50.83,14112.0,50.79,50.84,50.71,50.83,14112.0
2018-11-27 13:40:00,50.82,50.9,50.74,50.85,34232.0,50.82,50.9,50.74,50.85,34232.0
2018-11-27 13:50:00,50.85,51.02,50.85,51.0,41066.0,50.85,51.02,50.85,51.0,41066.0
2018-11-27 14:00:00,50.99,51.05,50.91,50.93,30109.0,50.99,51.05,50.91,50.93,30109.0
2018-11-27 14:10:00,50.94,50.97,50.84,50.92,23086.0,50.94,50.97,50.84,50.92,23086.0
2018-11-27 14:20:00,50.9,50.92,50.85,50.87,13455.0,50.9,50.92,50.85,50.87,13455.0
2018-11-27 14:30:00,50.87,50.9,50.81,50.83,20231.0,50.87,50.9,50.81,50.83,20231.0
2018-11-27 14:40:00,50.84,50.87,50.81,50.81,19075.0,50.84,50.87,50.81,50.81,19075.0
2018-11-27 14:50:00,50.8,50.85,50.77,50.79,18325.0,50.8,50.85,50.77,50.79,18325.0
2018-11-27 15:00:00,50.8,50.83,50.75,50.76,18095.0,50.8,50.83,50.75,50.76,18095.0
2018-11-27 15:10:00,50.76,50.8,50.71,50.72,21895.0,50.76,50.8,50.71,50.72,21895.0
2018-11-27 15:20:00,50.73,50.84,50.73,50.84,29171.0,50.73,50.84,50.73,50.84,29171.0
2018-11-27 15:30:00,50.84,50.86,50.77,50.85,35564.0,50.84,50.86,50.77,50.85,35564.0
2018-11-27 15:40:00,50.86,50.93,50.86,50.92,72870.0,50.86,50.93,50.86,50.92,72870.0
2018-11-27 15:50:00,50.93,50.96,50.89,50.96,170470.0,50.93,50.96,50.89,50.96,170470.0
2018-11-28 09:30:00,51.15,51.55,51.04,51.46,44562.0,51.15,51.55,51.04,51.46,44562.0
2018-11-28 09:40:00,51.45,51.46,51.24,51.38,15496.0,51.45,51.46,51.24,51.38,15496.0
2018-11-28 09:50:00,51.41,51.47,51.11,51.2,18622.0,51.41,51.47,51.11,51.2,18622.0
2018-11-28 10:00:00,51.21,51.25,50.94,51.03,14804.0,51.21,51.25,50.94,51.03,14804.0
2018-11-28 10:10:00,51.01,51.01,50.79,50.87,12230.0,51.01,51.01,50.79,50.87,12230.0
2018-11-28 10:20:00,50.88,50.92,50.78,50.8,13055.0,50.88,50.92,50.78,50.8,13055.0
2018-11-28 10:30:00,50.81,50.89,50.75,50.81,8426.0,50.81,50.89,50.75,50.81,8426.0
2018-11-28 10:40:00,50.8,51.0,50.75,50.97,23731.0,50.8,51.0,50.75,50.97,23731.0
2018-11-28 10:50:00,50.98,51.08,50.93,51.06,12893.0,50.98,51.08,50.93,51.06,12893.0
2018-11-28 11:00:00,51.07,51.21,51.04,51.21,11683.0,51.07,51.21,51.04,51.21,11683.0
2018-11-28 11:10:00,51.22,51.3,51.17,51.23,11637.0,51.22,51.3,51.17,51.23,11637.0
2018-11-28 11:20:00,51.22,51.23,51.15,51.19,19692.0,51.22,51.23,51.15,51.19,19692.0
2018-11-28 11:30:00,51.2,51.27,51.07,51.1,9690.0,51.2,51.27,51.07,51.1,9690.0
2018-11-28 11:40:00,51.09,51.12,51.01,51.05,21899.0,51.09,51.12,51.01,51.05,21899.0
2018-11-28 11:50:00,51.05,51.14,50.99,51.09,14054.0,51.05,51.14,50.99,51.09,14054.0
2018-11-28 12:00:00,51.12,51.62,51.12,51.62,74227.0,51.12,51.62,51.12,51.62,74227.0
2018-11-28 12:10:00,51.58,51.73,51.44,51.67,29453.0,51.58,51.73,51.44,51.67,29453.0
2018-11-28 12:20:00,51.72,51.78,51.62,51.75,21511.0,51.72,51.78,51.62,51.75,21511.0
2018-11-28 12:30:00,51.75,51.86,51.69,51.84,20458.0,51.75,51.86,51.69,51.84,20458.0
2018-11-28 12:40:00,51.83,51.89,51.74,51.87,17268.0,51.83,51.89,51.74,51.87,17268.0
2018-11-28 12:50:00,51.89,51.98,51.78,51.78,19996.0,51.89,51.98,51.78,51.78,19996.0
2018-11-28 13:00:00,51.81,51.81,51.62,51.65,14531.0,51.81,51.81,51.62,51.65,14531.0
2018-11-28 13:10:00,51.67,51.77,51.63,51.75,12573.0,51.67,51.77,51.63,51.75,12573.0
2018-11-28 13:20:00,51.75,51.82,51.69,51.82,17028.0,51.75,51.82,51.69,51.82,17028.0
2018-11-28 13:30:00,51.82,51.89,51.79,51.88,16765.0,51.82,51.89,51.79,51.88,16765.0
2018-11-28 13:40:00,51.88,51.94,51.87,51.91,13985.0,51.88,51.94,51.87,51.91,13985.0
2018-11-28 13:50:00,51.92,51.92,51.79,51.82,17841.0,51.92,51.92,51.79,51.82,17841.0
2018-11-28 14:00:00,51.83,51.93,51.77,51.8,20449.0,51.83,51.93,51.77,51.8,20449.0
2018-11-28 14:10:00,51.79,51.84,51.71,51.8,29759.0,51.79,51.84,51.71,51.8,29759.0
2018-11-28 14:20:00,51.8,51.85,51.72,51.76,20809.0,51.8,51.85,51.72,51.76,20809.0
2018-11-28 14:30:00,51.75,51.78,51.63,51.67,36682.0,51.75,51.78,51.63,51.67,36682.0
2018-11-28 14:40:00,51.69,51.77,51.68,51.71,20247.0,51.69,51.77,51.68,51.71,20247.0
2018-11-28 14:50:00,51.72,51.77,51.63,51.63,17160.0,51.72,51.77,51.63,51.63,17160.0
2018-11-28 15:00:00,51.63,51.64,51.56,51.57,16987.0,51.63,51.64,51.56,51.57,16987.0
2018-11-28 15:10:00,51.58,51.6,51.54,51.58,23795.0,51.58,51.6,51.54,51.58,23795.0
2018-11-28 15:20:00,51.58,51.69,51.57,51.64,107583.0,51.58,51.69,51.57,51.64,107583.0
2018-11-28 15:30:00,51.62,51.62,51.52,51.59,62159.0,51.62,51.62,51.52,51.59,62159.0
2018-11-28 15:40:00,51.58,51.64,51.56,51.6,145308.0,51.58,51.64,51.56,51.6,145308.0
2018-11-28 15:50:00,51.6,51.67,51.52,51.59,287797.0,51.6,51.67,51.52,51.59,287797.0
2018-11-29 09:30:00,52.17,52.73,51.92,52.15,823899.0,52.17,52.73,51.92,52.15,823899.0
2018-11-29 09:40:00,52.12,52.14,51.77,51.8,227951.0,52.12,52.14,51.77,51.8,227951.0
2018-11-29 09:50:00,51.8,52.07,51.64,51.71,216265.0,51.8,52.07,51.64,51.71,216265.0
2018-11-29 10:00:00,51.69,51.84,51.43,51.49,294414.0,51.69,51.84,51.43,51.49,294414.0
2018-11-29 10:10:00,51.51,51.72,51.37,51.63,223744.0,51.51,51.72,51.37,51.63,223744.0
2018-11-29 10:20:00,51.62,51.98,51.59,51.8,121708.0,51.62,51.98,51.59,51.8,121708.0
2018-11-29 10:30:00,51.8,52.02,51.74,51.87,216525.0,51.8,52.02,51.74,51.87,216525.0
2018-11-29 10:40:00,51.87,52.03,51.74,51.82,230884.0,51.87,52.03,51.74,51.82,230884.0
2018-11-29 10:50:00,51.82,51.96,51.69,51.95,220845.0,51.82,51.96,51.69,51.95,220845.0
2018-11-29 11:00:00,51.95,52.08,51.91,52.04,194773.0,51.95,52.08,51.91,52.04,194773.0
2018-11-29 11:10:00,52.03,52.15,51.94,51.98,231398.0,52.03,52.15,51.94,51.98,231398.0
2018-11-29 11:20:00,51.98,52.16,51.88,52.14,283017.0,51.98,52.16,51.88,52.14,283017.0
2018-11-29 11:30:00,52.14,52.27,52.13,52.23,219774.0,52.14,52.27,52.13,52.23,219774.0
2018-11-29 11:40:00,52.23,52.5,52.19,52.39,179058.0,52.23,52.5,52.19,52.39,179058.0
2018-11-29 11:50:00,52.38,52.51,52.28,52.37,135773.0,52.38,52.51,52.28,52.37,135773.0
2018-11-29 12:00:00,52.37,52.38,52.18,52.25,101259.0,52.37,52.38,52.18,52.25,101259.0
2018-11-29 12:10:00,52.25,52.26,51.97,52.1,156315.0,52.25,52.26,51.97,52.1,156315.0
2018-11-29 12:20:00,52.11,52.3,52.08,52.3,92197.0,52.11,52.3,52.08,52.3,92197.0
2018-11-29 12:30:00,52.3,52.32,52.15,52.21,124744.0,52.3,52.32,52.15,52.21,124744.0
2018-11-29 12:40:00,52.21,52.26,52.05,52.1,90297.0,52.21,52.26,52.05,52.1,90297.0
2018-11-29 12:50:00,52.1,52.22,52.06,52.21,73933.0,52.1,52.22,52.06,52.21,73933.0
2018-11-29 13:00:00,52.21,52.26,52.15,52.16,93000.0,52.21,52.26,52.15,52.16,93000.0
2018-11-29 13:10:00,52.16,52.16,52.05,52.1,74629.0,52.16,52.16,52.05,52.1,74629.0
2018-11-29 13:20:00,52.1,52.48,52.08,52.46,153189.0,52.1,52.48,52.08,52.46,153189.0
2018-11-29 13:30:00,52.46,52.55,52.41,52.55,84394.0,52.46,52.55,52.41,52.55,84394.0
2018-11-29 13:40:00,52.55,52.56,52.43,52.53,71893.0,52.55,52.56,52.43,52.53,71893.0
2018-11-29 13:50:00,52.53,52.55,52.39,52.45,71584.0,52.53,52.55,52.39,52.45,71584.0
2018-11-29 14:00:00,52.46,52.49,52.36,52.49,66206.0,52.46,52.49,52.36,52.49,66206.0
2018-11-29 14:10:00,52.49,52.55,52.41,52.53,121693.0,52.49,52.55,52.41,52.53,121693.0
2018-11-29 14:20:00,52.54,52.55,52.48,52.54,121196.0,52.54,52.55,52.48,52.54,121196.0
2018-11-29 14:30:00,52.53,52.53,52.28,52.3,118285.0,52.53,52.53,52.28,52.3,118285.0
2018-11-29 14:40:00,52.31,52.41,52.27,52.39,122028.0,52.31,52.41,52.27,52.39,122028.0
2018-11-29 14:50:00,52.39,52.42,52.3,52.32,177503.0,52.39,52.42,52.3,52.32,177503.0
2018-11-29 15:00:00,52.33,52.35,52.18,52.34,159300.0,52.33,52.35,52.18,52.34,159300.0
2018-11-29 15:10:00,52.35,52.4,52.24,52.25,163527.0,52.35,52.4,52.24,52.25,163527.0
2018-11-29 15:20:00,52.25,52.32,52.05,52.24,204687.0,52.25,52.32,52.05,52.24,204687.0
2018-11-29 15:30:00,52.24,52.27,52.09,52.15,258888.0,52.24,52.27,52.09,52.15,258888.0
2018-11-29 15:40:00,52.15,52.2,51.84,51.86,375166.0,52.15,52.2,51.84,51.86,375166.0
2018-11-29 15:50:00,51.85,51.87,51.5,51.56,756086.0,51.85,51.87,51.5,51.56,756086.0
2018-11-30 09:30:00,51.35,51.53,51.04,51.3,57380.0,51.35,51.53,51.04,51.3,57380.0
2018-11-30 09:40:00,51.28,51.39,50.94,51.09,106793.0,51.28,51.39,50.94,51.09,106793.0
2018-11-30 09:50:00,51.09,51.34,51.09,51.34,39851.0,51.09,51.34,51.09,51.34,39851.0
2018-11-30 10:00:00,51.35,51.55,51.3,51.55,80616.0,51.35,51.55,51.3,51.55,80616.0
2018-11-30 10:10:00,51.56,51.57,51.28,51.3,52040.0,51.56,51.57,51.28,51.3,52040.0
2018-11-30 10:20:00,51.3,51.43,51.28,51.32,55203.0,51.3,51.43,51.28,51.32,55203.0
2018-11-30 10:30:00,51.33,51.43,51.32,51.4,114569.0,51.33,51.43,51.32,51.4,114569.0
2018-11-30 10:40:00,51.4,51.65,51.35,51.53,103668.0,51.4,51.65,51.35,51.53,103668.0
2018-11-30 10:50:00,51.52,51.63,51.32,51.35,52074.0,51.52,51.63,51.32,51.35,52074.0
2018-11-30 11:00:00,51.35,51.37,51.23,51.26,36380.0,51.35,51.37,51.23,51.26,36380.0
2018-11-30 11:10:00,51.26,51.26,51.14,51.16,31724.0,51.26,51.26,51.14,51.16,31724.0
2018-11-30 11:20:00,51.17,51.18,50.9,50.92,36982.0,51.17,51.18,50.9,50.92,36982.0
2018-11-30 11:30:00,50.91,50.91,50.44,50.51,88363.0,50.91,50.91,50.44,50.51,88363.0
2018-11-30 11:40:00,50.52,50.65,50.45,50.58,70889.0,50.52,50.65,50.45,50.58,70889.0
2018-11-30 11:50:00,50.6,50.67,50.49,50.5,67542.0,50.6,50.67,50.49,50.5,67542.0
2018-11-30 12:00:00,50.5,50.58,50.32,50.57,99814.0,50.5,50.58,50.32,50.57,99814.0
2018-11-30 12:10:00,50.56,50.58,50.36,50.41,56317.0,50.56,50.58,50.36,50.41,56317.0
2018-11-30 12:20:00,50.4,50.55,50.39,50.46,28954.0,50.4,50.55,50.39,50.46,28954.0
2018-11-30 12:30:00,50.45,50.46,50.32,50.33,31075.0,50.45,50.46,50.32,50.33,31075.0
2018-11-30 12:40:00,50.34,50.41,50.28,50.35,28642.0,50.34,50.41,50.28,50.35,28642.0
2018-11-30 12:50:00,50.35,50.38,50.27,50.29,26211.0,50.35,50.38,50.27,50.29,26211.0
2018-11-30 13:00:00,50.27,50.29,50.17,50.21,28326.0,50.27,50.29,50.17,50.21,28326.0
2018-11-30 13:10:00,50.2,50.23,50.09,50.23,140194.0,50.2,50.23,50.09,50.23,140194.0
2018-11-30 13:20:00,50.24,50.26,50.1,50.24,72716.0,50.24,50.26,50.1,50.24,72716.0
2018-11-30 13:30:00,50.25,50.46,50.22,50.45,114304.0,50.25,50.46,50.22,50.45,114304.0
2018-11-30 13:40:00,50.45,50.68,50.45,50.67,42388.0,50.45,50.68,50.45,50.67,42388.0
2018-11-30 13:50:00,50.67,50.82,50.66,50.72,71031.0,50.67,50.82,50.66,50.72,71031.0
2018-11-30 14:00:00,50.72,50.78,50.64,50.68,30151.0,50.72,50.78,50.64,50.68,30151.0
2018-11-30 14:10:00,50.67,50.83,50.66,50.71,32928.0,50.67,50.83,50.66,50.71,32928.0
2018-11-30 14:20:00,50.72,50.94,50.71,50.91,79584.0,50.72,50.94,50.71,50.91,79584.0
2018-11-30 14:30:00,50.9,51.04,50.9,50.98,95302.0,50.9,51.04,50.9,50.98,95302.0
2018-11-30 14:40:00,50.98,51.08,50.96,50.98,73049.0,50.98,51.08,50.96,50.98,73049.0
2018-11-30 14:50:00,50.99,51.05,50.9,51.0,207624.0,50.99,51.05,50.9,51.0,207624.0
2018-11-30 15:00:00,50.99,51.29,50.99,51.29,56530.0,50.99,51.29,50.99,51.29,56530.0
2018-11-30 15:10:00,51.29,51.34,51.24,51.29,34105.0,51.29,51.34,51.24,51.29,34105.0
2018-11-30 15:20:00,51.3,51.32,51.26,51.28,41036.0,51.3,51.32,51.26,51.28,41036.0
2018-11-30 15:30:00,51.29,51.47,51.27,51.47,120865.0,51.29,51.47,51.27,51.47,120865.0
2018-11-30 15:40:00,51.47,51.48,51.3,51.35,134483.0,51.47,51.48,51.3,51.35,134483.0
2018-11-30 15:50:00,51.35,51.38,51.25,51.33,341159.0,51.35,51.38,51.25,51.33,341159.0
2018-12-03 09:30:00,52.0,52.62,52.0,52.47,118444.0,52.0,52.62,52.0,52.47,118444.0
2018-12-03 09:40:00,52.47,52.49,52.28,52.47,84689.0,52.47,52.49,52.28,52.47,84689.0
2018-12-03 09:50:00,52.46,52.47,52.23,52.26,85005.0,52.46,52.47,52.23,52.26,85005.0
2018-12-03 10:00:00,52.27,52.35,52.09,52.29,97157.0,52.27,52.35,52.09,52.29,97157.0
2018-12-03 10:10:00,52.27,52.3,52.1,52.23,102032.0,52.27,52.3,52.1,52.23,102032.0
2018-12-03 10:20:00,52.23,52.88,52.21,52.78,265178.0,52.23,52.88,52.21,52.78,265178.0
2018-12-03 10:30:00,52.78,52.8,52.61,52.64,183848.0,52.78,52.8,52.61,52.64,183848.0
2018-12-03 10:40:00,52.63,52.73,52.54,52.54,57134.0,52.63,52.73,52.54,52.54,57134.0
2018-12-03 10:50:00,52.56,52.63,52.33,52.44,60199.0,52.56,52.63,52.33,52.44,60199.0
2018-12-03 11:00:00,52.45,52.5,52.31,52.48,50262.0,52.45,52.5,52.31,52.48,50262.0
2018-12-03 11:10:00,52.49,52.61,52.35,52.55,101735.0,52.49,52.61,52.35,52.55,101735.0
2018-12-03 11:20:00,52.55,52.58,52.29,52.39,50085.0,52.55,52.58,52.29,52.39,50085.0
2018-12-03 11:30:00,52.4,52.43,52.2,52.2,49343.0,52.4,52.43,52.2,52.2,49343.0
2018-12-03 11:40:00,52.2,52.27,51.99,52.1,51837.0,52.2,52.27,51.99,52.1,51837.0
2018-12-03 11:50:00,52.1,52.15,51.97,51.97,53124.0,52.1,52.15,51.97,51.97,53124.0
2018-12-03 12:00:00,51.97,52.01,51.86,51.97,72705.0,51.97,52.01,51.86,51.97,72705.0
2018-12-03 12:10:00,51.96,51.97,51.7,51.7,51910.0,51.96,51.97,51.7,51.7,51910.0
2018-12-03 12:20:00,51.72,51.9,51.68,51.9,54416.0,51.72,51.9,51.68,51.9,54416.0
2018-12-03 12:30:00,51.92,51.99,51.84,51.84,47282.0,51.92,51.99,51.84,51.84,47282.0
2018-12-03 12:40:00,51.84,51.84,51.73,51.75,99637.0,51.84,51.84,51.73,51.75,99637.0
2018-12-03 12:50:00,51.75,51.98,51.75,51.82,34720.0,51.75,51.98,51.75,51.82,34720.0
2018-12-03 13:00:00,51.83,52.0,51.82,51.94,52595.0,51.83,52.0,51.82,51.94,52595.0
2018-12-03 13:10:00,51.95,52.02,51.91,51.93,30216.0,51.95,52.02,51.91,51.93,30216.0
2018-12-03 13:20:00,51.94,52.04,51.84,51.84,42981.0,51.94,52.04,51.84,51.84,42981.0
2018-12-03 13:30:00,51.81,51.82,51.72,51.75,59772.0,51.81,51.82,51.72,51.75,59772.0
2018-12-03 13:40:00,51.76,51.76,51.46,51.49,82984.0,51.76,51.76,51.46,51.49,82984.0
2018-12-03 13:50:00,51.5,51.67,51.5,51.58,38988.0,51.5,51.67,51.5,51.58,38988.0
2018-12-03 14:00:00,51.58,51.61,51.42,51.48,39071.0,51.58,51.61,51.42,51.48,39071.0
2018-12-03 14:10:00,51.48,51.62,51.48,51.59,28037.0,51.48,51.62,51.48,51.59,28037.0
2018-12-03 14:20:00,51.6,51.81,51.57,51.78,47830.0,51.6,51.81,51.57,51.78,47830.0
2018-12-03 14:30:00,51.79,51.79,51.68,51.72,36441.0,51.79,51.79,51.68,51.72,36441.0
2018-12-03 14:40:00,51.73,51.73,51.64,51.71,45070.0,51.73,51.73,51.64,51.71,45070.0
2018-12-03 14:50:00,51.7,51.72,51.58,51.63,45577.0,51.7,51.72,51.58,51.63,45577.0
2018-12-03 15:00:00,51.62,51.7,51.54,51.63,48184.0,51.62,51.7,51.54,51.63,48184.0
2018-12-03 15:10:00,51.64,51.86,51.64,51.85,57998.0,51.64,51.86,51.64,51.85,57998.0
2018-12-03 15:20:00,51.85,51.91,51.81,51.84,71879.0,51.85,51.91,51.81,51.84,71879.0
2018-12-03 15:30:00,51.84,51.86,51.75,51.81,98342.0,51.84,51.86,51.75,51.81,98342.0
2018-12-03 15:40:00,51.81,51.82,51.49,51.51,153499.0,51.81,51.82,51.49,51.51,153499.0
2018-12-03 15:50:00,51.51,51.6,51.49,51.54,298334.0,51.51,51.6,51.49,51.54,298334.0
2018-12-04 09:30:00,50.98,51.08,50.55,50.6,137144.0,50.98,51.08,50.55,50.6,137144.0
2018-12-04 09:40:00,50.58,50.67,49.94,50.11,168509.0,50.58,50.67,49.94,50.11,168509.0
2018-12-04 09:50:00,50.1,50.41,50.06,50.22,78894.0,50.1,50.41,50.06,50.22,78894.0
2018-12-04 10:00:00,50.22,50.34,50.19,50.31,55748.0,50.22,50.34,50.19,50.31,55748.0
2018-12-04 10:10:00,50.31,50.56,50.19,50.44,115892.0,50.31,50.56,50.19,50.44,115892.0
2018-12-04 10:20:00,50.41,50.59,50.41,50.5,70228.0,50.41,50.59,50.41,50.5,70228.0
2018-12-04 10:30:00,50.5,50.51,50.16,50.26,88980.0,50.5,50.51,50.16,50.26,88980.0
2018-12-04 10:40:00,50.26,50.48,50.25,50.48,67066.0,50.26,50.48,50.25,50.48,67066.0
2018-12-04 10:50:00,50.51,50.54,50.42,50.49,44076.0,50.51,50.54,50.42,50.49,44076.0
2018-12-04 11:00:00,50.48,50.6,50.36,50.59,36111.0,50.48,50.6,50.36,50.59,36111.0
2018-12-04 11:10:00,50.59,50.66,50.52,50.6,37101.0,50.59,50.66,50.52,50.6,37101.0
2018-12-04 11:20:00,50.59,50.77,50.5,50.76,59465.0,50.59,50.77,50.5,50.76,59465.0
2018-12-04 11:30:00,50.75,50.8,50.63,50.68,67553.0,50.75,50.8,50.63,50.68,67553.0
2018-12-04 11:40:00,50.68,50.73,50.6,50.67,52570.0,50.68,50.73,50.6,50.67,52570.0
2018-12-04 11:50:00,50.66,50.7,50.51,50.55,41580.0,50.66,50.7,50.51,50.55,41580.0
2018-12-04 12:00:00,50.55,50.57,50.29,50.37,101785.0,50.55,50.57,50.29,50.37,101785.0
2018-12-04 12:10:00,50.37,50.37,49.99,50.12,152260.0,50.37,50.37,49.99,50.12,152260.0
2018-12-04 12:20:00,50.13,50.13,49.91,49.92,63210.0,50.13,50.13,49.91,49.92,63210.0
2018-12-04 12:30:00,49.91,50.06,49.8,49.99,90034.0,49.91,50.06,49.8,49.99,90034.0
2018-12-04 12:40:00,49.98,50.13,49.98,50.1,39910.0,49.98,50.13,49.98,50.1,39910.0
2018-12-04 12:50:00,50.09,50.13,49.84,49.84,38589.0,50.09,50.13,49.84,49.84,38589.0
2018-12-04 13:00:00,49.84,49.92,49.78,49.8,54056.0,49.84,49.92,49.78,49.8,54056.0
2018-12-04 13:10:00,49.77,49.78,49.64,49.67,58239.0,49.77,49.78,49.64,49.67,58239.0
2018-12-04 13:20:00,49.67,49.68,49.37,49.49,65131.0,49.67,49.68,49.37,49.49,65131.0
2018-12-04 13:30:00,49.5,49.63,49.4,49.44,52861.0,49.5,49.63,49.4,49.44,52861.0
2018-12-04 13:40:00,49.42,49.59,49.32,49.56,115105.0,49.42,49.59,49.32,49.56,115105.0
2018-12-04 13:50:00,49.55,49.74,49.52,49.68,55457.0,49.55,49.74,49.52,49.68,55457.0
2018-12-04 14:00:00,49.67,49.7,49.48,49.7,107559.0,49.67,49.7,49.48,49.7,107559.0
2018-12-04 14:10:00,49.68,49.77,49.53,49.54,61679.0,49.68,49.77,49.53,49.54,61679.0
2018-12-04 14:20:00,49.54,49.54,49.26,49.28,70694.0,49.54,49.54,49.26,49.28,70694.0
2018-12-04 14:30:00,49.28,49.43,49.28,49.4,69034.0,49.28,49.43,49.28,49.4,69034.0
2018-12-04 14:40:00,49.39,49.54,49.3,49.5,67338.0,49.39,49.54,49.3,49.5,67338.0
2018-12-04 14:50:00,49.51,49.51,49.19,49.2,138905.0,49.51,49.51,49.19,49.2,138905.0
2018-12-04 15:00:00,49.2,49.22,49.06,49.09,120342.0,49.2,49.22,49.06,49.09,120342.0
2018-12-04 15:10:00,49.09,49.13,48.96,49.03,140344.0,49.09,49.13,48.96,49.03,140344.0
2018-12-04 15:20:00,49.03,49.08,48.73,48.76,101335.0,49.03,49.08,48.73,48.76,101335.0
2018-12-04 15:30:00,48.76,48.85,48.65,48.68,220544.0,48.76,48.85,48.65,48.68,220544.0
2018-12-04 15:40:00,48.67,48.88,48.52,48.84,260076.0,48.67,48.88,48.52,48.84,260076.0
2018-12-04 15:50:00,48.86,48.98,48.77,48.78,433731.0,48.86,48.98,48.77,48.78,433731.0
2018-12-06 09:30:00,48.63,48.92,47.83,48.34,72526.0,48.63,48.92,47.83,48.34,72526.0
2018-12-06 09:40:00,48.39,48.59,48.27,48.52,44670.0,48.39,48.59,48.27,48.52,44670.0
2018-12-06 09:50:00,48.5,48.59,48.19,48.58,46320.0,48.5,48.59,48.19,48.58,46320.0
2018-12-06 10:00:00,48.61,48.86,48.52,48.82,51347.0,48.61,48.86,48.52,48.82,51347.0
2018-12-06 10:10:00,48.83,49.08,48.69,48.91,64902.0,48.83,49.08,48.69,48.91,64902.0
2018-12-06 10:20:00,48.93,49.01,48.7,48.85,42193.0,48.93,49.01,48.7,48.85,42193.0
2018-12-06 10:30:00,48.85,48.9,48.45,48.57,39248.0,48.85,48.9,48.45,48.57,39248.0
2018-12-06 10:40:00,48.57,48.63,48.46,48.49,42995.0,48.57,48.63,48.46,48.49,42995.0
2018-12-06 10:50:00,48.5,48.56,48.26,48.35,61783.0,48.5,48.56,48.26,48.35,61783.0
2018-12-06 11:00:00,48.34,48.49,48.28,48.4,51079.0,48.34,48.49,48.28,48.4,51079.0
2018-12-06 11:10:00,48.41,48.49,48.29,48.42,39892.0,48.41,48.49,48.29,48.42,39892.0
2018-12-06 11:20:00,48.41,48.51,48.18,48.2,36142.0,48.41,48.51,48.18,48.2,36142.0
2018-12-06 11:30:00,48.19,48.39,48.18,48.29,29638.0,48.19,48.39,48.18,48.29,29638.0
2018-12-06 11:40:00,48.29,48.54,48.27,48.54,37286.0,48.29,48.54,48.27,48.54,37286.0
2018-12-06 11:50:00,48.54,48.79,48.53,48.78,42974.0,48.54,48.79,48.53,48.78,42974.0
2018-12-06 12:00:00,48.77,48.77,48.63,48.7,42830.0,48.77,48.77,48.63,48.7,42830.0
2018-12-06 12:10:00,48.71,48.86,48.59,48.83,43828.0,48.71,48.86,48.59,48.83,43828.0
2018-12-06 12:20:00,48.82,49.14,48.78,49.13,23810.0,48.82,49.14,48.78,49.13,23810.0
2018-12-06 12:30:00,49.12,49.2,48.92,48.93,51867.0,49.12,49.2,48.92,48.93,51867.0
2018-12-06 12:40:00,48.94,49.14,48.91,49.1,38705.0,48.94,49.14,48.91,49.1,38705.0
2018-12-06 12:50:00,49.09,49.23,49.04,49.12,31756.0,49.09,49.23,49.04,49.12,31756.0
2018-12-06 13:00:00,49.11,49.15,48.84,48.86,35734.0,49.11,49.15,48.84,48.86,35734.0
2018-12-06 13:10:00,48.88,48.97,48.75,48.76,27213.0,48.88,48.97,48.75,48.76,27213.0
2018-12-06 13:20:00,48.78,48.84,48.67,48.68,23339.0,48.78,48.84,48.67,48.68,23339.0
2018-12-06 13:30:00,48.66,48.68,48.51,48.66,15945.0,48.66,48.68,48.51,48.66,15945.0
2018-12-06 13:40:00,48.69,48.89,48.69,48.87,28750.0,48.69,48.89,48.69,48.87,28750.0
2018-12-06 13:50:00,48.88,48.9,48.74,48.84,34849.0,48.88,48.9,48.74,48.84,34849.0
2018-12-06 14:00:00,48.85,48.92,48.58,48.62,53803.0,48.85,48.92,48.58,48.62,53803.0
2018-12-06 14:10:00,48.62,48.62,48.36,48.36,35849.0,48.62,48.62,48.36,48.36,35849.0
2018-12-06 14:20:00,48.37,48.54,48.35,48.54,24123.0,48.37,48.54,48.35,48.54,24123.0
2018-12-06 14:30:00,48.55,48.58,48.43,48.5,26565.0,48.55,48.58,48.43,48.5,26565.0
2018-12-06 14:40:00,48.52,48.65,48.38,48.45,26338.0,48.52,48.65,48.38,48.45,26338.0
2018-12-06 14:50:00,48.45,48.86,48.44,48.86,25681.0,48.45,48.86,48.44,48.86,25681.0
2018-12-06 15:00:00,48.84,48.98,48.72,48.79,29993.0,48.84,48.98,48.72,48.79,29993.0
2018-12-06 15:10:00,48.77,48.84,48.64,48.71,41994.0,48.77,48.84,48.64,48.71,41994.0
2018-12-06 15:20:00,48.7,48.92,48.63,48.9,63986.0,48.7,48.92,48.63,48.9,63986.0
2018-12-06 15:30:00,48.88,49.19,48.87,49.17,63183.0,48.88,49.19,48.87,49.17,63183.0
2018-12-06 15:40:00,49.16,49.35,49.0,49.34,80190.0,49.16,49.35,49.0,49.34,80190.0
2018-12-06 15:50:00,49.34,49.38,49.24,49.34,242637.0,49.34,49.38,49.24,49.34,242637.0
2018-12-07 09:30:00,49.05,49.42,48.98,49.41,18537.0,49.05,49.42,48.98,49.41,18537.0
2018-12-07 09:40:00,49.45,49.68,49.2,49.21,13812.0,49.45,49.68,49.2,49.21,13812.0
2018-12-07 09:50:00,49.17,49.53,49.17,49.41,22622.0,49.17,49.53,49.17,49.41,22622.0
2018-12-07 10:00:00,49.44,49.49,49.22,49.32,20472.0,49.44,49.49,49.22,49.32,20472.0
2018-12-07 10:10:00,49.29,49.29,48.85,48.91,25623.0,49.29,49.29,48.85,48.91,25623.0
2018-12-07 10:20:00,48.91,49.07,48.85,49.07,20395.0,48.91,49.07,48.85,49.07,20395.0
2018-12-07 10:30:00,49.08,49.08,48.61,48.78,32474.0,49.08,49.08,48.61,48.78,32474.0
2018-12-07 10:40:00,48.74,48.81,48.59,48.69,44670.0,48.74,48.81,48.59,48.69,44670.0
2018-12-07 10:50:00,48.67,48.76,48.63,48.69,21642.0,48.67,48.76,48.63,48.69,21642.0
2018-12-07 11:00:00,48.68,48.78,48.3,48.34,48186.0,48.68,48.78,48.3,48.34,48186.0
2018-12-07 11:10:00,48.3,48.35,48.13,48.13,32284.0,48.3,48.35,48.13,48.13,32284.0
2018-12-07 11:20:00,48.16,48.19,48.03,48.13,52559.0,48.16,48.19,48.03,48.13,52559.0
2018-12-07 11:30:00,48.14,48.26,48.05,48.16,40631.0,48.14,48.26,48.05,48.16,40631.0
2018-12-07 11:40:00,48.18,48.28,48.1,48.15,21762.0,48.18,48.28,48.1,48.15,21762.0
2018-12-07 11:50:00,48.14,48.15,47.69,47.73,61155.0,48.14,48.15,47.69,47.73,61155.0
2018-12-07 12:00:00,47.71,47.93,47.7,47.79,43338.0,47.71,47.93,47.7,47.79,43338.0
2018-12-07 12:10:00,47.81,47.94,47.68,47.75,22775.0,47.81,47.94,47.68,47.75,22775.0
2018-12-07 12:20:00,47.76,47.84,47.7,47.74,26213.0,47.76,47.84,47.7,47.74,26213.0
2018-12-07 12:30:00,47.73,47.74,47.56,47.61,46734.0,47.73,47.74,47.56,47.61,46734.0
2018-12-07 12:40:00,47.62,47.71,47.55,47.6,32178.0,47.62,47.71,47.55,47.6,32178.0
2018-12-07 12:50:00,47.6,47.94,47.6,47.89,38468.0,47.6,47.94,47.6,47.89,38468.0
2018-12-07 13:00:00,47.89,48.08,47.86,47.89,19787.0,47.89,48.08,47.86,47.89,19787.0
2018-12-07 13:10:00,47.87,47.92,47.68,47.72,26676.0,47.87,47.92,47.68,47.72,26676.0
2018-12-07 13:20:00,47.73,47.91,47.71,47.88,21416.0,47.73,47.91,47.71,47.88,21416.0
2018-12-07 13:30:00,47.9,47.9,47.73,47.77,20701.0,47.9,47.9,47.73,47.77,20701.0
2018-12-07 13:40:00,47.76,47.82,47.68,47.68,20196.0,47.76,47.82,47.68,47.68,20196.0
2018-12-07 13:50:00,47.68,47.75,47.61,47.61,22164.0,47.68,47.75,47.61,47.61,22164.0
2018-12-07 14:00:00,47.6,47.61,47.46,47.46,27214.0,47.6,47.61,47.46,47.46,27214.0
2018-12-07 14:10:00,47.44,47.65,47.36,47.65,28099.0,47.44,47.65,47.36,47.65,28099.0
2018-12-07 14:20:00,47.65,47.77,47.61,47.7,45453.0,47.65,47.77,47.61,47.7,45453.0
2018-12-07 14:30:00,47.71,47.75,47.49,47.49,28612.0,47.71,47.75,47.49,47.49,28612.0
2018-12-07 14:40:00,47.49,47.53,47.33,47.42,35237.0,47.49,47.53,47.33,47.42,35237.0
2018-12-07 14:50:00,47.44,47.53,47.22,47.27,34664.0,47.44,47.53,47.22,47.27,34664.0
2018-12-07 15:00:00,47.27,47.37,47.17,47.37,40685.0,47.27,47.37,47.17,47.37,40685.0
2018-12-07 15:10:00,47.37,47.46,47.26,47.39,40616.0,47.37,47.46,47.26,47.39,40616.0
2018-12-07 15:20:00,47.39,47.57,47.33,47.51,60993.0,47.39,47.57,47.33,47.51,60993.0
2018-12-07 15:30:00,47.5,47.76,47.43,47.46,76419.0,47.5,47.76,47.43,47.46,76419.0
2018-12-07 15:40:00,47.46,47.56,47.35,47.35,101025.0,47.46,47.56,47.35,47.35,101025.0
2018-12-07 15:50:00,47.35,47.62,47.35,47.6,255916.0,47.35,47.62,47.35,47.6,255916.0
2018-12-10 09:30:00,47.66,48.18,47.5,48.03,27285.0,47.66,48.18,47.5,48.03,27285.0
2018-12-10 09:40:00,47.97,48.18,47.64,47.73,22257.0,47.97,48.18,47.64,47.73,22257.0
2018-12-10 09:50:00,47.66,47.67,47.29,47.43,16023.0,47.66,47.67,47.29,47.43,16023.0
2018-12-10 10:00:00,47.4,47.53,47.27,47.4,22491.0,47.4,47.53,47.27,47.4,22491.0
2018-12-10 10:10:00,47.39,47.7,47.3,47.59,23090.0,47.39,47.7,47.3,47.59,23090.0
2018-12-10 10:20:00,47.62,47.65,47.3,47.42,17130.0,47.62,47.65,47.3,47.42,17130.0
2018-12-10 10:30:00,47.41,47.49,47.26,47.26,18773.0,47.41,47.49,47.26,47.26,18773.0
2018-12-10 10:40:00,47.24,47.3,47.17,47.27,27840.0,47.24,47.3,47.17,47.27,27840.0
2018-12-10 10:50:00,47.27,47.3,46.97,47.06,22369.0,47.27,47.3,46.97,47.06,22369.0
2018-12-10 11:00:00,47.07,47.08,46.7,46.85,30588.0,47.07,47.08,46.7,46.85,30588.0
2018-12-10 11:10:00,46.84,46.97,46.79,46.89,31976.0,46.84,46.97,46.79,46.89,31976.0
2018-12-10 11:20:00,46.87,47.04,46.82,47.02,23734.0,46.87,47.04,46.82,47.02,23734.0
2018-12-10 11:30:00,47.01,47.36,46.99,47.3,28666.0,47.01,47.36,46.99,47.3,28666.0
2018-12-10 11:40:00,47.26,47.39,47.15,47.24,25722.0,47.26,47.39,47.15,47.24,25722.0
2018-12-10 11:50:00,47.23,47.29,47.06,47.08,24012.0,47.23,47.29,47.06,47.08,24012.0
2018-12-10 12:00:00,47.08,47.12,46.93,47.04,19889.0,47.08,47.12,46.93,47.04,19889.0
2018-12-10 12:10:00,47.05,47.25,46.99,47.07,23697.0,47.05,47.25,46.99,47.07,23697.0
2018-12-10 12:20:00,47.05,47.14,47.0,47.11,18554.0,47.05,47.14,47.0,47.11,18554.0
2018-12-10 12:30:00,47.09,47.38,47.06,47.34,37591.0,47.09,47.38,47.06,47.34,37591.0
2018-12-10 12:40:00,47.36,47.69,47.36,47.61,31162.0,47.36,47.69,47.36,47.61,31162.0
2018-12-10 12:50:00,47.62,47.63,47.49,47.5,30320.0,47.62,47.63,47.49,47.5,30320.0
2018-12-10 13:00:00,47.51,47.58,47.4,47.47,26036.0,47.51,47.58,47.4,47.47,26036.0
2018-12-10 13:10:00,47.47,47.64,47.43,47.58,36050.0,47.47,47.64,47.43,47.58,36050.0
2018-12-10 13:20:00,47.58,47.6,47.35,47.39,16446.0,47.58,47.6,47.35,47.39,16446.0
2018-12-10 13:30:00,47.37,47.6,47.36,47.49,25746.0,47.37,47.6,47.36,47.49,25746.0
2018-12-10 13:40:00,47.46,47.51,47.33,47.42,12409.0,47.46,47.51,47.33,47.42,12409.0
2018-12-10 13:50:00,47.43,47.56,47.42,47.45,10836.0,47.43,47.56,47.42,47.45,10836.0
2018-12-10 14:00:00,47.45,47.51,47.38,47.42,20526.0,47.45,47.51,47.38,47.42,20526.0
2018-12-10 14:10:00,47.39,47.4,47.23,47.29,13943.0,47.39,47.4,47.23,47.29,13943.0
2018-12-10 14:20:00,47.28,47.47,47.21,47.46,21030.0,47.28,47.47,47.21,47.46,21030.0
2018-12-10 14:30:00,47.47,47.65,47.46,47.57,29301.0,47.47,47.65,47.46,47.57,29301.0
2018-12-10 14:40:00,47.58,47.71,47.56,47.67,26542.0,47.58,47.71,47.56,47.67,26542.0
2018-12-10 14:50:00,47.67,47.76,47.48,47.5,31897.0,47.67,47.76,47.48,47.5,31897.0
2018-12-10 15:00:00,47.5,47.59,47.47,47.59,36506.0,47.5,47.59,47.47,47.59,36506.0
2018-12-10 15:10:00,47.58,47.6,47.38,47.47,32970.0,47.58,47.6,47.38,47.47,32970.0
2018-12-10 15:20:00,47.47,47.59,47.47,47.58,33191.0,47.47,47.59,47.47,47.58,33191.0
2018-12-10 15:30:00,47.59,47.93,47.59,47.84,72806.0,47.59,47.93,47.59,47.84,72806.0
2018-12-10 15:40:00,47.85,47.88,47.74,47.77,74770.0,47.85,47.88,47.74,47.77,74770.0
2018-12-10 15:50:00,47.76,47.85,47.72,47.72,150167.0,47.76,47.85,47.72,47.72,150167.0
2018-12-11 09:30:00,48.53,48.89,48.44,48.51,39585.0,48.53,48.89,48.44,48.51,39585.0
2018-12-11 09:40:00,48.56,48.67,48.46,48.46,12811.0,48.56,48.67,48.46,48.46,12811.0
2018-12-11 09:50:00,48.42,48.61,48.35,48.52,24322.0,48.42,48.61,48.35,48.52,24322.0
2018-12-11 10:00:00,48.54,48.69,48.48,48.48,23174.0,48.54,48.69,48.48,48.48,23174.0
2018-12-11 10:10:00,48.46,48.47,48.29,48.33,34315.0,48.46,48.47,48.29,48.33,34315.0
2018-12-11 10:20:00,48.31,48.66,48.3,48.62,25896.0,48.31,48.66,48.3,48.62,25896.0
2018-12-11 10:30:00,48.63,48.65,48.19,48.24,143107.0,48.63,48.65,48.19,48.24,143107.0
2018-12-11 10:40:00,48.22,48.25,47.85,47.92,44451.0,48.22,48.25,47.85,47.92,44451.0
2018-12-11 10:50:00,47.86,47.92,47.8,47.9,50893.0,47.86,47.92,47.8,47.9,50893.0
2018-12-11 11:00:00,47.9,47.96,47.71,47.94,43546.0,47.9,47.96,47.71,47.94,43546.0
2018-12-11 11:10:00,47.96,48.02,47.75,47.87,16683.0,47.96,48.02,47.75,47.87,16683.0
2018-12-11 11:20:00,47.88,47.89,47.67,47.77,20349.0,47.88,47.89,47.67,47.77,20349.0
2018-12-11 11:30:00,47.77,47.81,47.62,47.75,13200.0,47.77,47.81,47.62,47.75,13200.0
2018-12-11 11:40:00,47.75,47.76,47.64,47.76,27887.0,47.75,47.76,47.64,47.76,27887.0
2018-12-11 11:50:00,47.75,47.82,47.7,47.7,22103.0,47.75,47.82,47.7,47.7,22103.0
2018-12-11 12:00:00,47.65,47.67,47.41,47.46,27709.0,47.65,47.67,47.41,47.46,27709.0
2018-12-11 12:10:00,47.46,47.46,47.3,47.35,16044.0,47.46,47.46,47.3,47.35,16044.0
2018-12-11 12:20:00,47.33,47.52,47.33,47.36,11948.0,47.33,47.52,47.33,47.36,11948.0
2018-12-11 12:30:00,47.36,47.43,47.21,47.29,93871.0,47.36,47.43,47.21,47.29,93871.0
2018-12-11 12:40:00,47.29,47.37,47.23,47.34,49140.0,47.29,47.37,47.23,47.34,49140.0
2018-12-11 12:50:00,47.34,47.44,47.29,47.37,15351.0,47.34,47.44,47.29,47.37,15351.0
2018-12-11 13:00:00,47.36,47.44,47.32,47.39,10393.0,47.36,47.44,47.32,47.39,10393.0
2018-12-11 13:10:00,47.4,47.42,47.31,47.4,32492.0,47.4,47.42,47.31,47.4,32492.0
2018-12-11 13:20:00,47.4,47.45,47.19,47.28,38786.0,47.4,47.45,47.19,47.28,38786.0
2018-12-11 13:30:00,47.26,47.31,47.19,47.3,39632.0,47.26,47.31,47.19,47.3,39632.0
2018-12-11 13:40:00,47.27,47.27,46.91,46.98,123604.0,47.27,47.27,46.91,46.98,123604.0
2018-12-11 13:50:00,46.98,46.99,46.87,46.93,20328.0,46.98,46.99,46.87,46.93,20328.0
2018-12-11 14:00:00,46.9,47.06,46.87,46.98,13879.0,46.9,47.06,46.87,46.98,13879.0
2018-12-11 14:10:00,46.99,47.12,46.9,47.11,17159.0,46.99,47.12,46.9,47.11,17159.0
2018-12-11 14:20:00,47.09,47.36,47.08,47.32,13554.0,47.09,47.36,47.08,47.32,13554.0
2018-12-11 14:30:00,47.34,47.46,47.31,47.33,15164.0,47.34,47.46,47.31,47.33,15164.0
2018-12-11 14:40:00,47.34,47.53,47.34,47.37,16122.0,47.34,47.53,47.34,47.37,16122.0
2018-12-11 14:50:00,47.38,47.44,47.32,47.38,14732.0,47.38,47.44,47.32,47.38,14732.0
2018-12-11 15:00:00,47.4,47.41,47.24,47.4,16182.0,47.4,47.41,47.24,47.4,16182.0
2018-12-11 15:10:00,47.39,47.65,47.37,47.51,26755.0,47.39,47.65,47.37,47.51,26755.0
2018-12-11 15:20:00,47.51,47.51,47.4,47.4,24937.0,47.51,47.51,47.4,47.4,24937.0
2018-12-11 15:30:00,47.4,47.51,47.3,47.32,42665.0,47.4,47.51,47.3,47.32,42665.0
2018-12-11 15:40:00,47.31,47.33,47.22,47.27,74829.0,47.31,47.33,47.22,47.27,74829.0
2018-12-11 15:50:00,47.27,47.31,47.17,47.23,248877.0,47.27,47.31,47.17,47.23,248877.0
2018-12-12 09:30:00,47.95,48.3,47.91,48.01,19323.0,47.95,48.3,47.91,48.01,19323.0
2018-12-12 09:40:00,47.97,48.17,47.94,48.17,13389.0,47.97,48.17,47.94,48.17,13389.0
2018-12-12 09:50:00,48.17,48.2,48.07,48.14,13226.0,48.17,48.2,48.07,48.14,13226.0
2018-12-12 10:00:00,48.14,48.21,48.01,48.18,14616.0,48.14,48.21,48.01,48.18,14616.0
2018-12-12 10:10:00,48.19,48.32,48.14,48.25,41728.0,48.19,48.32,48.14,48.25,41728.0
2018-12-12 10:20:00,48.27,48.27,48.11,48.12,15381.0,48.27,48.27,48.11,48.12,15381.0
2018-12-12 10:30:00,48.11,48.26,48.09,48.12,12333.0,48.11,48.26,48.09,48.12,12333.0
2018-12-12 10:40:00,48.09,48.29,48.08,48.29,9316.0,48.09,48.29,48.08,48.29,9316.0
2018-12-12 10:50:00,48.3,48.49,48.3,48.34,11505.0,48.3,48.49,48.3,48.34,11505.0
2018-12-12 11:00:00,48.34,48.34,47.99,48.09,41227.0,48.34,48.34,47.99,48.09,41227.0
2018-12-12 11:10:00,48.08,48.09,47.93,47.99,11195.0,48.08,48.09,47.93,47.99,11195.0
2018-12-12 11:20:00,47.98,48.1,47.93,47.98,10731.0,47.98,48.1,47.93,47.98,10731.0
2018-12-12 11:30:00,47.98,48.0,47.83,47.9,8743.0,47.98,48.0,47.83,47.9,8743.0
2018-12-12 11:40:00,47.88,48.02,47.87,48.02,10407.0,47.88,48.02,47.87,48.02,10407.0
2018-12-12 11:50:00,48.03,48.03,47.86,47.99,15102.0,48.03,48.03,47.86,47.99,15102.0
2018-12-12 12:00:00,48.02,48.07,47.93,47.98,13336.0,48.02,48.07,47.93,47.98,13336.0
2018-12-12 12:10:00,47.94,48.01,47.92,48.01,10244.0,47.94,48.01,47.92,48.01,10244.0
2018-12-12 12:20:00,48.01,48.04,47.96,48.02,7520.0,48.01,48.04,47.96,48.02,7520.0
2018-12-12 12:30:00,48.02,48.04,47.89,47.91,6335.0,48.02,48.04,47.89,47.91,6335.0
2018-12-12 12:40:00,47.92,48.0,47.9,47.95,19446.0,47.92,48.0,47.9,47.95,19446.0
2018-12-12 12:50:00,47.95,48.15,47.95,48.09,7724.0,47.95,48.15,47.95,48.09,7724.0
2018-12-12 13:00:00,48.1,48.14,48.08,48.1,7758.0,48.1,48.14,48.08,48.1,7758.0
2018-12-12 13:10:00,48.1,48.16,48.09,48.1,5135.0,48.1,48.16,48.09,48.1,5135.0
2018-12-12 13:20:00,48.1,48.22,48.09,48.21,8392.0,48.1,48.22,48.09,48.21,8392.0
2018-12-12 13:30:00,48.21,48.21,48.09,48.1,8209.0,48.21,48.21,48.09,48.1,8209.0
2018-12-12 13:40:00,48.11,48.11,48.04,48.07,8459.0,48.11,48.11,48.04,48.07,8459.0
2018-12-12 13:50:00,48.08,48.1,47.95,48.0,11867.0,48.08,48.1,47.95,48.0,11867.0
2018-12-12 14:00:00,48.02,48.03,47.82,47.84,14694.0,48.02,48.03,47.82,47.84,14694.0
2018-12-12 14:10:00,47.83,47.89,47.74,47.89,12615.0,47.83,47.89,47.74,47.89,12615.0
2018-12-12 14:20:00,47.9,47.91,47.69,47.74,22608.0,47.9,47.91,47.69,47.74,22608.0
2018-12-12 14:30:00,47.73,47.76,47.61,47.73,19926.0,47.73,47.76,47.61,47.73,19926.0
2018-12-12 14:40:00,47.75,47.78,47.64,47.72,15739.0,47.75,47.78,47.64,47.72,15739.0
2018-12-12 14:50:00,47.7,47.85,47.64,47.84,15043.0,47.7,47.85,47.64,47.84,15043.0
2018-12-12 15:00:00,47.8,47.95,47.77,47.95,25736.0,47.8,47.95,47.77,47.95,25736.0
2018-12-12 15:10:00,47.94,47.98,47.83,47.87,27397.0,47.94,47.98,47.83,47.87,27397.0
2018-12-12 15:20:00,47.86,47.96,47.81,47.82,43286.0,47.86,47.96,47.81,47.82,43286.0
2018-12-12 15:30:00,47.83,47.96,47.77,47.94,76659.0,47.83,47.96,47.77,47.94,76659.0
2018-12-12 15:40:00,47.95,47.99,47.84,47.87,47734.0,47.95,47.99,47.84,47.87,47734.0
2018-12-12 15:50:00,47.87,47.87,47.63,47.68,76776.0,47.87,47.87,47.63,47.68,76776.0
2018-12-13 09:30:00,47.72,48.04,47.72,47.92,21890.0,47.72,48.04,47.72,47.92,21890.0
2018-12-13 09:40:00,47.89,47.92,47.54,47.61,9482.0,47.89,47.92,47.54,47.61,9482.0
2018-12-13 09:50:00,47.53,47.57,47.35,47.54,9650.0,47.53,47.57,47.35,47.54,9650.0
2018-12-13 10:00:00,47.52,47.65,47.52,47.59,8100.0,47.52,47.65,47.52,47.59,8100.0
2018-12-13 10:10:00,47.59,47.74,47.56,47.57,19200.0,47.59,47.74,47.56,47.57,19200.0
2018-12-13 10:20:00,47.55,47.62,47.48,47.5,15496.0,47.55,47.62,47.48,47.5,15496.0
2018-12-13 10:30:00,47.52,47.61,47.47,47.5,11888.0,47.52,47.61,47.47,47.5,11888.0
2018-12-13 10:40:00,47.48,47.5,47.4,47.47,18677.0,47.48,47.5,47.4,47.47,18677.0
2018-12-13 10:50:00,47.47,47.47,47.35,47.46,12723.0,47.47,47.47,47.35,47.46,12723.0
2018-12-13 11:00:00,47.46,47.49,47.33,47.44,24550.0,47.46,47.49,47.33,47.44,24550.0
2018-12-13 11:10:00,47.44,47.44,47.3,47.37,13013.0,47.44,47.44,47.3,47.37,13013.0
2018-12-13 11:20:00,47.37,47.37,47.26,47.34,10200.0,47.37,47.37,47.26,47.34,10200.0
2018-12-13 11:30:00,47.33,47.49,47.31,47.43,13881.0,47.33,47.49,47.31,47.43,13881.0
2018-12-13 11:40:00,47.43,47.61,47.39,47.51,15899.0,47.43,47.61,47.39,47.51,15899.0
2018-12-13 11:50:00,47.5,47.54,47.39,47.44,12027.0,47.5,47.54,47.39,47.44,12027.0
2018-12-13 12:00:00,47.41,47.45,47.27,47.3,11987.0,47.41,47.45,47.27,47.3,11987.0
2018-12-13 12:10:00,47.3,47.32,47.16,47.16,13827.0,47.3,47.32,47.16,47.16,13827.0
2018-12-13 12:20:00,47.17,47.2,47.08,47.09,16694.0,47.17,47.2,47.08,47.09,16694.0
2018-12-13 12:30:00,47.1,47.35,47.1,47.33,11746.0,47.1,47.35,47.1,47.33,11746.0
2018-12-13 12:40:00,47.33,47.34,47.24,47.28,12242.0,47.33,47.34,47.24,47.28,12242.0
2018-12-13 12:50:00,47.29,47.31,47.23,47.3,9564.0,47.29,47.31,47.23,47.3,9564.0
2018-12-13 13:00:00,47.29,47.32,47.13,47.28,14663.0,47.29,47.32,47.13,47.28,14663.0
2018-12-13 13:10:00,47.28,47.28,47.18,47.18,17296.0,47.28,47.28,47.18,47.18,17296.0
2018-12-13 13:20:00,47.18,47.19,47.05,47.09,15185.0,47.18,47.19,47.05,47.09,15185.0
2018-12-13 13:30:00,47.11,47.28,47.11,47.28,16092.0,47.11,47.28,47.11,47.28,16092.0
2018-12-13 13:40:00,47.3,47.31,47.18,47.18,16774.0,47.3,47.31,47.18,47.18,16774.0
2018-12-13 13:50:00,47.19,47.23,47.06,47.08,17719.0,47.19,47.23,47.06,47.08,17719.0
2018-12-13 14:00:00,47.08,47.11,46.93,46.98,27356.0,47.08,47.11,46.93,46.98,27356.0
2018-12-13 14:10:00,46.96,47.04,46.93,47.02,11993.0,46.96,47.04,46.93,47.02,11993.0
2018-12-13 14:20:00,47.02,47.06,46.95,47.05,14838.0,47.02,47.06,46.95,47.05,14838.0
2018-12-13 14:30:00,47.06,47.06,46.9,46.93,17478.0,47.06,47.06,46.9,46.93,17478.0
2018-12-13 14:40:00,46.93,46.98,46.85,46.85,22307.0,46.93,46.98,46.85,46.85,22307.0
2018-12-13 14:50:00,46.85,46.99,46.85,46.96,23089.0,46.85,46.99,46.85,46.96,23089.0
2018-12-13 15:00:00,46.97,47.02,46.9,46.91,27722.0,46.97,47.02,46.9,46.91,27722.0
2018-12-13 15:10:00,46.9,47.21,46.89,47.2,76110.0,46.9,47.21,46.89,47.2,76110.0
2018-12-13 15:20:00,47.21,47.28,47.13,47.14,44610.0,47.21,47.28,47.13,47.14,44610.0
2018-12-13 15:30:00,47.13,47.24,47.04,47.22,112761.0,47.13,47.24,47.04,47.22,112761.0
2018-12-13 15:40:00,47.22,47.41,47.22,47.31,77538.0,47.22,47.41,47.22,47.31,77538.0
2018-12-13 15:50:00,47.31,47.33,47.21,47.26,130202.0,47.31,47.33,47.21,47.26,130202.0
2018-12-14 09:30:00,46.75,47.57,46.75,47.57,50959.0,46.75,47.57,46.75,47.57,50959.0
2018-12-14 09:40:00,47.61,48.06,47.56,48.05,52297.0,47.61,48.06,47.56,48.05,52297.0
2018-12-14 09:50:00,48.05,48.07,47.84,47.94,45145.0,48.05,48.07,47.84,47.94,45145.0
2018-12-14 10:00:00,47.95,47.95,47.69,47.74,32988.0,47.95,47.95,47.69,47.74,32988.0
2018-12-14 10:10:00,47.73,48.12,47.7,48.1,47257.0,47.73,48.12,47.7,48.1,47257.0
2018-12-14 10:20:00,48.09,48.18,47.95,48.01,40795.0,48.09,48.18,47.95,48.01,40795.0
2018-12-14 10:30:00,47.99,48.06,47.83,48.02,24698.0,47.99,48.06,47.83,48.02,24698.0
2018-12-14 10:40:00,48.01,48.13,47.93,48.11,20914.0,48.01,48.13,47.93,48.11,20914.0
2018-12-14 10:50:00,48.09,48.16,48.0,48.01,19727.0,48.09,48.16,48.0,48.01,19727.0
2018-12-14 11:00:00,48.02,48.29,48.01,48.2,27811.0,48.02,48.29,48.01,48.2,27811.0
2018-12-14 11:10:00,48.19,48.27,48.11,48.25,36215.0,48.19,48.27,48.11,48.25,36215.0
2018-12-14 11:20:00,48.25,48.25,47.96,48.15,19021.0,48.25,48.25,47.96,48.15,19021.0
2018-12-14 11:30:00,48.15,48.22,48.0,48.08,17887.0,48.15,48.22,48.0,48.08,17887.0
2018-12-14 11:40:00,48.07,48.12,47.8,47.8,17191.0,48.07,48.12,47.8,47.8,17191.0
2018-12-14 11:50:00,47.8,47.89,47.7,47.76,36373.0,47.8,47.89,47.7,47.76,36373.0
2018-12-14 12:00:00,47.77,47.87,47.7,47.75,20869.0,47.77,47.87,47.7,47.75,20869.0
2018-12-14 12:10:00,47.76,47.82,47.66,47.69,40051.0,47.76,47.82,47.66,47.69,40051.0
2018-12-14 12:20:00,47.69,47.95,47.67,47.93,41513.0,47.69,47.95,47.67,47.93,41513.0
2018-12-14 12:30:00,47.95,48.03,47.88,47.89,58187.0,47.95,48.03,47.88,47.89,58187.0
2018-12-14 12:40:00,47.86,47.86,47.74,47.77,21916.0,47.86,47.86,47.74,47.77,21916.0
2018-12-14 12:50:00,47.78,47.86,47.76,47.79,18086.0,47.78,47.86,47.76,47.79,18086.0
2018-12-14 13:00:00,47.79,47.85,47.73,47.83,27461.0,47.79,47.85,47.73,47.83,27461.0
2018-12-14 13:10:00,47.81,47.9,47.81,47.86,13097.0,47.81,47.9,47.81,47.86,13097.0
2018-12-14 13:20:00,47.86,47.91,47.77,47.79,43759.0,47.86,47.91,47.77,47.79,43759.0
2018-12-14 13:30:00,47.8,47.8,47.64,47.71,51402.0,47.8,47.8,47.64,47.71,51402.0
2018-12-14 13:40:00,47.7,47.84,47.68,47.75,30970.0,47.7,47.84,47.68,47.75,30970.0
2018-12-14 13:50:00,47.76,47.81,47.74,47.78,19087.0,47.76,47.81,47.74,47.78,19087.0
2018-12-14 14:00:00,47.77,47.82,47.75,47.79,19203.0,47.77,47.82,47.75,47.79,19203.0
2018-12-14 14:10:00,47.79,47.79,47.62,47.67,25280.0,47.79,47.79,47.62,47.67,25280.0
2018-12-14 14:20:00,47.68,47.75,47.64,47.69,19881.0,47.68,47.75,47.64,47.69,19881.0
2018-12-14 14:30:00,47.69,47.69,47.44,47.49,29032.0,47.69,47.69,47.44,47.49,29032.0
2018-12-14 14:40:00,47.47,47.51,47.32,47.32,39936.0,47.47,47.51,47.32,47.32,39936.0
2018-12-14 14:50:00,47.33,47.51,47.27,47.47,30765.0,47.33,47.51,47.27,47.47,30765.0
2018-12-14 15:00:00,47.47,47.55,47.42,47.43,29123.0,47.47,47.55,47.42,47.43,29123.0
2018-12-14 15:10:00,47.44,47.64,47.44,47.61,32495.0,47.44,47.64,47.44,47.61,32495.0
2018-12-14 15:20:00,47.6,47.6,47.49,47.55,44602.0,47.6,47.6,47.49,47.55,44602.0
2018-12-14 15:30:00,47.55,47.59,47.42,47.47,43023.0,47.55,47.59,47.42,47.47,43023.0
2018-12-14 15:40:00,47.46,47.53,47.43,47.5,83486.0,47.46,47.53,47.43,47.5,83486.0
2018-12-14 15:50:00,47.49,47.62,47.37,47.62,187305.0,47.49,47.62,47.37,47.62,187305.0
2018-12-17 09:30:00,47.56,47.84,47.12,47.35,48626.0,47.56,47.84,47.12,47.35,48626.0
2018-12-17 09:40:00,47.24,47.25,46.91,46.94,22267.0,47.24,47.25,46.91,46.94,22267.0
2018-12-17 09:50:00,46.92,47.17,46.91,47.16,35632.0,46.92,47.17,46.91,47.16,35632.0
2018-12-17 10:00:00,47.14,47.18,46.99,47.05,43569.0,47.14,47.18,46.99,47.05,43569.0
2018-12-17 10:10:00,47.03,47.33,47.01,47.3,60591.0,47.03,47.33,47.01,47.3,60591.0
2018-12-17 10:20:00,47.28,47.36,47.17,47.25,13513.0,47.28,47.36,47.17,47.25,13513.0
2018-12-17 10:30:00,47.27,47.29,47.09,47.2,17350.0,47.27,47.29,47.09,47.2,17350.0
2018-12-17 10:40:00,47.22,47.59,47.2,47.57,14500.0,47.22,47.59,47.2,47.57,14500.0
2018-12-17 10:50:00,47.56,47.72,47.54,47.64,31498.0,47.56,47.72,47.54,47.64,31498.0
2018-12-17 11:00:00,47.65,47.77,47.63,47.77,25438.0,47.65,47.77,47.63,47.77,25438.0
2018-12-17 11:10:00,47.78,47.86,47.73,47.74,61853.0,47.78,47.86,47.73,47.74,61853.0
2018-12-17 11:20:00,47.74,47.98,47.69,47.85,54803.0,47.74,47.98,47.69,47.85,54803.0
2018-12-17 11:30:00,47.86,47.89,47.58,47.67,38599.0,47.86,47.89,47.58,47.67,38599.0
2018-12-17 11:40:00,47.69,47.69,47.49,47.61,21421.0,47.69,47.69,47.49,47.61,21421.0
2018-12-17 11:50:00,47.62,47.78,47.62,47.77,17987.0,47.62,47.78,47.62,47.77,17987.0
2018-12-17 12:00:00,47.78,47.87,47.75,47.85,18922.0,47.78,47.87,47.75,47.85,18922.0
2018-12-17 12:10:00,47.84,47.86,47.71,47.78,24448.0,47.84,47.86,47.71,47.78,24448.0
2018-12-17 12:20:00,47.79,47.84,47.63,47.68,24666.0,47.79,47.84,47.63,47.68,24666.0
2018-12-17 12:30:00,47.67,47.68,47.54,47.6,22489.0,47.67,47.68,47.54,47.6,22489.0
2018-12-17 12:40:00,47.6,47.65,47.54,47.64,17461.0,47.6,47.65,47.54,47.64,17461.0
2018-12-17 12:50:00,47.63,47.65,47.48,47.49,24422.0,47.63,47.65,47.48,47.49,24422.0
2018-12-17 13:00:00,47.48,47.57,47.42,47.52,16458.0,47.48,47.57,47.42,47.52,16458.0
2018-12-17 13:10:00,47.52,47.57,47.45,47.5,14023.0,47.52,47.57,47.45,47.5,14023.0
2018-12-17 13:20:00,47.51,47.56,47.42,47.46,16676.0,47.51,47.56,47.42,47.46,16676.0
2018-12-17 13:30:00,47.46,47.52,47.31,47.35,19600.0,47.46,47.52,47.31,47.35,19600.0
2018-12-17 13:40:00,47.36,47.47,47.28,47.32,21874.0,47.36,47.47,47.28,47.32,21874.0
2018-12-17 13:50:00,47.33,47.35,47.2,47.2,19666.0,47.33,47.35,47.2,47.2,19666.0
2018-12-17 14:00:00,47.19,47.23,47.05,47.17,20654.0,47.19,47.23,47.05,47.17,20654.0
2018-12-17 14:10:00,47.15,47.28,47.14,47.21,21700.0,47.15,47.28,47.14,47.21,21700.0
2018-12-17 14:20:00,47.22,47.34,47.14,47.15,27606.0,47.22,47.34,47.14,47.15,27606.0
2018-12-17 14:30:00,47.15,47.25,47.13,47.15,21100.0,47.15,47.25,47.13,47.15,21100.0
2018-12-17 14:40:00,47.16,47.29,47.15,47.19,25768.0,47.16,47.29,47.15,47.19,25768.0
2018-12-17 14:50:00,47.19,47.19,47.03,47.1,22165.0,47.19,47.19,47.03,47.1,22165.0
2018-12-17 15:00:00,47.1,47.13,47.01,47.02,27023.0,47.1,47.13,47.01,47.02,27023.0
2018-12-17 15:10:00,47.03,47.21,47.03,47.08,39048.0,47.03,47.21,47.03,47.08,39048.0
2018-12-17 15:20:00,47.07,47.1,46.95,47.04,66144.0,47.07,47.1,46.95,47.04,66144.0
2018-12-17 15:30:00,47.04,47.04,46.87,46.96,59621.0,47.04,47.04,46.87,46.96,59621.0
2018-12-17 15:40:00,46.94,47.02,46.83,46.93,86775.0,46.94,47.02,46.83,46.93,86775.0
2018-12-17 15:50:00,46.94,47.18,46.92,47.14,196271.0,46.94,47.18,46.92,47.14,196271.0
2018-12-18 09:30:00,47.65,47.95,47.47,47.75,28418.0,47.65,47.95,47.47,47.75,28418.0
2018-12-18 09:40:00,47.82,48.0,47.68,47.89,35252.0,47.82,48.0,47.68,47.89,35252.0
2018-12-18 09:50:00,47.86,47.86,47.69,47.85,35636.0,47.86,47.86,47.69,47.85,35636.0
2018-12-18 10:00:00,47.85,47.85,47.65,47.74,57700.0,47.85,47.85,47.65,47.74,57700.0
2018-12-18 10:10:00,47.75,47.81,47.61,47.81,23435.0,47.75,47.81,47.61,47.81,23435.0
2018-12-18 10:20:00,47.82,47.83,47.65,47.68,42781.0,47.82,47.83,47.65,47.68,42781.0
2018-12-18 10:30:00,47.68,47.79,47.65,47.75,23614.0,47.68,47.79,47.65,47.75,23614.0
2018-12-18 10:40:00,47.74,47.76,47.35,47.42,36126.0,47.74,47.76,47.35,47.42,36126.0
2018-12-18 10:50:00,47.41,47.46,47.34,47.36,23727.0,47.41,47.46,47.34,47.36,23727.0
2018-12-18 11:00:00,47.36,47.49,47.31,47.43,63007.0,47.36,47.49,47.31,47.43,63007.0
2018-12-18 11:10:00,47.43,47.47,47.39,47.4,40974.0,47.43,47.47,47.39,47.4,40974.0
2018-12-18 11:20:00,47.4,47.44,47.19,47.32,89368.0,47.4,47.44,47.19,47.32,89368.0
2018-12-18 11:30:00,47.33,47.54,47.31,47.43,30316.0,47.33,47.54,47.31,47.43,30316.0
2018-12-18 11:40:00,47.42,47.45,47.36,47.4,21992.0,47.42,47.45,47.36,47.4,21992.0
2018-12-18 11:50:00,47.39,47.43,47.25,47.28,34611.0,47.39,47.43,47.25,47.28,34611.0
2018-12-18 12:00:00,47.29,47.43,47.22,47.42,23888.0,47.29,47.43,47.22,47.42,23888.0
2018-12-18 12:10:00,47.42,47.48,47.31,47.42,52619.0,47.42,47.48,47.31,47.42,52619.0
2018-12-18 12:20:00,47.41,47.45,47.26,47.27,28179.0,47.41,47.45,47.26,47.27,28179.0
2018-12-18 12:30:00,47.28,47.28,47.16,47.22,31363.0,47.28,47.28,47.16,47.22,31363.0
2018-12-18 12:40:00,47.23,47.3,47.19,47.28,25918.0,47.23,47.3,47.19,47.28,25918.0
2018-12-18 12:50:00,47.28,47.36,47.2,47.28,44456.0,47.28,47.36,47.2,47.28,44456.0
2018-12-18 13:00:00,47.28,47.36,47.24,47.33,24560.0,47.28,47.36,47.24,47.33,24560.0
2018-12-18 13:10:00,47.35,47.35,47.23,47.23,34820.0,47.35,47.35,47.23,47.23,34820.0
2018-12-18 13:20:00,47.22,47.25,46.94,47.01,200376.0,47.22,47.25,46.94,47.01,200376.0
2018-12-18 13:30:00,47.0,47.19,46.96,47.16,35928.0,47.0,47.19,46.96,47.16,35928.0
2018-12-18 13:40:00,47.15,47.2,47.12,47.15,25418.0,47.15,47.2,47.12,47.15,25418.0
2018-12-18 13:50:00,47.16,47.16,47.0,47.01,31251.0,47.16,47.16,47.0,47.01,31251.0
2018-12-18 14:00:00,47.03,47.08,46.93,47.08,37584.0,47.03,47.08,46.93,47.08,37584.0
2018-12-18 14:10:00,47.09,47.09,46.88,46.93,67960.0,47.09,47.09,46.88,46.93,67960.0
2018-12-18 14:20:00,46.91,47.03,46.91,46.98,42638.0,46.91,47.03,46.91,46.98,42638.0
2018-12-18 14:30:00,46.97,47.0,46.86,46.97,35532.0,46.97,47.0,46.86,46.97,35532.0
2018-12-18 14:40:00,46.97,46.99,46.69,46.77,49156.0,46.97,46.99,46.69,46.77,49156.0
2018-12-18 14:50:00,46.78,46.8,46.5,46.5,45037.0,46.78,46.8,46.5,46.5,45037.0
2018-12-18 15:00:00,46.51,46.64,46.45,46.59,38112.0,46.51,46.64,46.45,46.59,38112.0
2018-12-18 15:10:00,46.59,46.77,46.57,46.73,41192.0,46.59,46.77,46.57,46.73,41192.0
2018-12-18 15:20:00,46.72,46.77,46.61,46.66,42165.0,46.72,46.77,46.61,46.66,42165.0
2018-12-18 15:30:00,46.69,46.83,46.68,46.72,50182.0,46.69,46.83,46.68,46.72,50182.0
2018-12-18 15:40:00,46.72,47.06,46.7,47.02,115558.0,46.72,47.06,46.7,47.02,115558.0
2018-12-18 15:50:00,47.02,47.03,46.76,46.77,129782.0,47.02,47.03,46.76,46.77,129782.0
2018-12-19 09:30:00,46.95,47.29,46.64,47.16,36055.0,46.95,47.29,46.64,47.16,36055.0
2018-12-19 09:40:00,47.14,47.53,47.13,47.49,22004.0,47.14,47.53,47.13,47.49,22004.0
2018-12-19 09:50:00,47.52,47.7,47.45,47.59,30148.0,47.52,47.7,47.45,47.59,30148.0
2018-12-19 10:00:00,47.59,47.7,47.53,47.56,16526.0,47.59,47.7,47.53,47.56,16526.0
2018-12-19 10:10:00,47.54,47.78,47.52,47.71,28838.0,47.54,47.78,47.52,47.71,28838.0
2018-12-19 10:20:00,47.68,47.68,47.44,47.49,18828.0,47.68,47.68,47.44,47.49,18828.0
2018-12-19 10:30:00,47.51,47.56,47.26,47.28,40952.0,47.51,47.56,47.26,47.28,40952.0
2018-12-19 10:40:00,47.27,47.38,47.22,47.25,53147.0,47.27,47.38,47.22,47.25,53147.0
2018-12-19 10:50:00,47.26,47.33,47.02,47.04,68645.0,47.26,47.33,47.02,47.04,68645.0
2018-12-19 11:00:00,47.05,47.06,46.82,46.94,62745.0,47.05,47.06,46.82,46.94,62745.0
2018-12-19 11:10:00,46.94,46.95,46.73,46.78,44255.0,46.94,46.95,46.73,46.78,44255.0
2018-12-19 11:20:00,46.78,46.99,46.7,46.99,262777.0,46.78,46.99,46.7,46.99,262777.0
2018-12-19 11:30:00,46.97,47.06,46.82,46.89,63475.0,46.97,47.06,46.82,46.89,63475.0
2018-12-19 11:40:00,46.89,47.02,46.88,46.94,26989.0,46.89,47.02,46.88,46.94,26989.0
2018-12-19 11:50:00,46.96,47.07,46.95,47.02,30066.0,46.96,47.07,46.95,47.02,30066.0
2018-12-19 12:00:00,47.02,47.05,46.9,47.04,43326.0,47.02,47.05,46.9,47.04,43326.0
2018-12-19 12:10:00,47.04,47.04,46.91,46.92,29129.0,47.04,47.04,46.91,46.92,29129.0
2018-12-19 12:20:00,46.91,46.96,46.86,46.91,39069.0,46.91,46.96,46.86,46.91,39069.0
2018-12-19 12:30:00,46.91,47.04,46.86,46.99,30378.0,46.91,47.04,46.86,46.99,30378.0
2018-12-19 12:40:00,47.0,47.02,46.93,46.94,30395.0,47.0,47.02,46.93,46.94,30395.0
2018-12-19 12:50:00,46.95,47.02,46.87,46.92,60166.0,46.95,47.02,46.87,46.92,60166.0
2018-12-19 13:00:00,46.92,46.96,46.74,46.74,24551.0,46.92,46.96,46.74,46.74,24551.0
2018-12-19 13:10:00,46.74,46.83,46.68,46.76,48695.0,46.74,46.83,46.68,46.76,48695.0
2018-12-19 13:20:00,46.75,46.8,46.63,46.74,40013.0,46.75,46.8,46.63,46.74,40013.0
2018-12-19 13:30:00,46.75,46.78,46.6,46.62,43110.0,46.75,46.78,46.6,46.62,43110.0
2018-12-19 13:40:00,46.61,46.71,46.58,46.69,48100.0,46.61,46.71,46.58,46.69,48100.0
2018-12-19 13:50:00,46.68,46.92,46.58,46.8,52349.0,46.68,46.92,46.58,46.8,52349.0
2018-12-19 14:00:00,46.85,46.95,45.93,46.03,126654.0,46.85,46.95,45.93,46.03,126654.0
2018-12-19 14:10:00,46.07,46.2,45.8,46.15,91629.0,46.07,46.2,45.8,46.15,91629.0
2018-12-19 14:20:00,46.15,46.22,45.99,46.18,46333.0,46.15,46.22,45.99,46.18,46333.0
2018-12-19 14:30:00,46.17,46.44,46.11,46.41,40485.0,46.17,46.44,46.11,46.41,40485.0
2018-12-19 14:40:00,46.4,46.4,45.78,45.96,44312.0,46.4,46.4,45.78,45.96,44312.0
2018-12-19 14:50:00,45.91,45.93,45.36,45.53,43589.0,45.91,45.93,45.36,45.53,43589.0
2018-12-19 15:00:00,45.49,45.49,44.94,45.19,89703.0,45.49,45.49,44.94,45.19,89703.0
2018-12-19 15:10:00,45.18,45.52,45.08,45.25,67768.0,45.18,45.52,45.08,45.25,67768.0
2018-12-19 15:20:00,45.26,45.5,45.1,45.19,60258.0,45.26,45.5,45.1,45.19,60258.0
2018-12-19 15:30:00,45.21,45.42,45.16,45.18,83476.0,45.21,45.42,45.16,45.18,83476.0
2018-12-19 15:40:00,45.17,45.23,44.97,45.23,152925.0,45.17,45.23,44.97,45.23,152925.0
2018-12-19 15:50:00,45.23,45.32,45.09,45.1,444926.0,45.23,45.32,45.09,45.1,444926.0
2018-12-20 09:30:00,43.72,44.05,43.52,43.92,117320.0,43.72,44.05,43.52,43.92,117320.0
2018-12-20 09:40:00,43.93,44.6,43.78,44.23,130173.0,43.93,44.6,43.78,44.23,130173.0
2018-12-20 09:50:00,44.19,44.47,43.72,43.89,113565.0,44.19,44.47,43.72,43.89,113565.0
2018-12-20 10:00:00,43.88,43.96,43.54,43.82,116960.0,43.88,43.96,43.54,43.82,116960.0
2018-12-20 10:10:00,43.86,44.05,43.77,43.83,57175.0,43.86,44.05,43.77,43.83,57175.0
2018-12-20 10:20:00,43.85,43.92,43.69,43.76,56169.0,43.85,43.92,43.69,43.76,56169.0
2018-12-20 10:30:00,43.77,43.84,43.59,43.73,51765.0,43.77,43.84,43.59,43.73,51765.0
2018-12-20 10:40:00,43.71,43.9,43.63,43.69,66537.0,43.71,43.9,43.63,43.69,66537.0
2018-12-20 10:50:00,43.69,43.82,43.65,43.74,37793.0,43.69,43.82,43.65,43.74,37793.0
2018-12-20 11:00:00,43.73,43.73,43.45,43.46,56713.0,43.73,43.73,43.45,43.46,56713.0
2018-12-20 11:10:00,43.45,43.47,43.31,43.33,58058.0,43.45,43.47,43.31,43.33,58058.0
2018-12-20 11:20:00,43.36,43.36,42.99,43.07,62448.0,43.36,43.36,42.99,43.07,62448.0
2018-12-20 11:30:00,43.05,43.09,42.95,42.97,34152.0,43.05,43.09,42.95,42.97,34152.0
2018-12-20 11:40:00,42.97,43.01,42.68,42.69,42341.0,42.97,43.01,42.68,42.69,42341.0
2018-12-20 11:50:00,42.7,42.81,42.38,42.51,119496.0,42.7,42.81,42.38,42.51,119496.0
2018-12-20 12:00:00,42.53,42.69,42.51,42.63,60475.0,42.53,42.69,42.51,42.63,60475.0
2018-12-20 12:10:00,42.64,42.81,42.45,42.8,63355.0,42.64,42.81,42.45,42.8,63355.0
2018-12-20 12:20:00,42.78,43.02,42.77,43.02,33306.0,42.78,43.02,42.77,43.02,33306.0
2018-12-20 12:30:00,43.0,43.01,42.73,42.75,28543.0,43.0,43.01,42.73,42.75,28543.0
2018-12-20 12:40:00,42.73,42.75,42.46,42.52,68430.0,42.73,42.75,42.46,42.52,68430.0
2018-12-20 12:50:00,42.51,42.66,42.4,42.65,46453.0,42.51,42.66,42.4,42.65,46453.0
2018-12-20 13:00:00,42.64,42.64,42.44,42.49,41601.0,42.64,42.64,42.44,42.49,41601.0
2018-12-20 13:10:00,42.48,42.53,42.33,42.33,89522.0,42.48,42.53,42.33,42.33,89522.0
2018-12-20 13:20:00,42.33,42.36,42.15,42.26,73343.0,42.33,42.36,42.15,42.26,73343.0
2018-12-20 13:30:00,42.23,42.29,42.09,42.16,92987.0,42.23,42.29,42.09,42.16,92987.0
2018-12-20 13:40:00,42.15,42.3,42.09,42.25,81868.0,42.15,42.3,42.09,42.25,81868.0
2018-12-20 13:50:00,42.26,42.26,42.09,42.12,62363.0,42.26,42.26,42.09,42.12,62363.0
2018-12-20 14:00:00,42.12,42.14,41.86,41.94,96220.0,42.12,42.14,41.86,41.94,96220.0
2018-12-20 14:10:00,41.95,42.0,41.71,41.73,107451.0,41.95,42.0,41.71,41.73,107451.0
2018-12-20 14:20:00,41.74,42.1,41.74,42.08,83044.0,41.74,42.1,41.74,42.08,83044.0
2018-12-20 14:30:00,42.05,42.41,42.04,42.25,112912.0,42.05,42.41,42.04,42.25,112912.0
2018-12-20 14:40:00,42.25,42.51,42.24,42.48,143650.0,42.25,42.51,42.24,42.48,143650.0
2018-12-20 14:50:00,42.48,42.48,42.28,42.43,166076.0,42.48,42.48,42.28,42.43,166076.0
2018-12-20 15:00:00,42.43,42.43,42.16,42.41,111797.0,42.43,42.43,42.16,42.41,111797.0
2018-12-20 15:10:00,42.41,42.54,42.35,42.38,111724.0,42.41,42.54,42.35,42.38,111724.0
2018-12-20 15:20:00,42.37,42.55,42.28,42.28,150045.0,42.37,42.55,42.28,42.28,150045.0
2018-12-20 15:30:00,42.28,42.54,42.27,42.47,154876.0,42.28,42.54,42.27,42.47,154876.0
2018-12-20 15:40:00,42.46,42.48,42.17,42.19,247351.0,42.46,42.48,42.17,42.19,247351.0
2018-12-20 15:50:00,42.2,42.28,42.09,42.27,377776.0,42.2,42.28,42.09,42.27,377776.0
2018-12-21 09:30:00,42.22,42.51,42.02,42.2,368712.0,42.22,42.51,42.02,42.2,368712.0
2018-12-21 09:40:00,42.16,42.25,41.87,42.13,38561.0,42.16,42.25,41.87,42.13,38561.0
2018-12-21 09:50:00,42.12,42.17,41.83,42.16,32914.0,42.12,42.17,41.83,42.16,32914.0
2018-12-21 10:00:00,42.15,42.15,41.91,42.01,68593.0,42.15,42.15,41.91,42.01,68593.0
2018-12-21 10:10:00,42.04,42.63,42.04,42.53,81525.0,42.04,42.63,42.04,42.53,81525.0
2018-12-21 10:20:00,42.51,42.57,42.27,42.4,26464.0,42.51,42.57,42.27,42.4,26464.0
2018-12-21 10:30:00,42.4,42.44,42.11,42.18,26928.0,42.4,42.44,42.11,42.18,26928.0
2018-12-21 10:40:00,42.15,42.22,42.07,42.16,17630.0,42.15,42.22,42.07,42.16,17630.0
2018-12-21 10:50:00,42.12,42.14,42.0,42.03,53073.0,42.12,42.14,42.0,42.03,53073.0
2018-12-21 11:00:00,42.02,42.05,41.56,41.56,44095.0,42.02,42.05,41.56,41.56,44095.0
2018-12-21 11:10:00,41.57,41.74,41.56,41.71,30268.0,41.57,41.74,41.56,41.71,30268.0
2018-12-21 11:20:00,41.7,41.83,41.59,41.83,32763.0,41.7,41.83,41.59,41.83,32763.0
2018-12-21 11:30:00,41.85,41.9,41.71,41.71,38016.0,41.85,41.9,41.71,41.71,38016.0
2018-12-21 11:40:00,41.7,41.77,41.49,41.5,30965.0,41.7,41.77,41.49,41.5,30965.0
2018-12-21 11:50:00,41.49,41.65,41.34,41.36,34812.0,41.49,41.65,41.34,41.36,34812.0
2018-12-21 12:00:00,41.37,41.38,41.15,41.21,34010.0,41.37,41.38,41.15,41.21,34010.0
2018-12-21 12:10:00,41.19,41.24,41.0,41.01,80753.0,41.19,41.24,41.0,41.01,80753.0
2018-12-21 12:20:00,41.01,41.15,40.95,41.07,58494.0,41.01,41.15,40.95,41.07,58494.0
2018-12-21 12:30:00,41.05,41.3,40.88,41.28,44234.0,41.05,41.3,40.88,41.28,44234.0
2018-12-21 12:40:00,41.27,41.46,41.21,41.34,46586.0,41.27,41.46,41.21,41.34,46586.0
2018-12-21 12:50:00,41.35,41.41,41.16,41.25,30932.0,41.35,41.41,41.16,41.25,30932.0
2018-12-21 13:00:00,41.25,41.35,41.18,41.29,27552.0,41.25,41.35,41.18,41.29,27552.0
2018-12-21 13:10:00,41.28,41.33,41.14,41.18,26298.0,41.28,41.33,41.14,41.18,26298.0
2018-12-21 13:20:00,41.16,41.43,41.13,41.35,50391.0,41.16,41.43,41.13,41.35,50391.0
2018-12-21 13:30:00,41.34,41.57,41.3,41.55,34114.0,41.34,41.57,41.3,41.55,34114.0
2018-12-21 13:40:00,41.55,41.65,41.42,41.43,42765.0,41.55,41.65,41.42,41.43,42765.0
2018-12-21 13:50:00,41.44,41.49,41.29,41.39,39535.0,41.44,41.49,41.29,41.39,39535.0
2018-12-21 14:00:00,41.37,41.39,41.25,41.36,62079.0,41.37,41.39,41.25,41.36,62079.0
2018-12-21 14:10:00,41.35,41.35,41.09,41.21,126890.0,41.35,41.35,41.09,41.21,126890.0
2018-12-21 14:20:00,41.22,41.38,41.16,41.25,51823.0,41.22,41.38,41.16,41.25,51823.0
2018-12-21 14:30:00,41.25,41.31,41.16,41.2,71060.0,41.25,41.31,41.16,41.2,71060.0
2018-12-21 14:40:00,41.19,41.24,41.14,41.24,80937.0,41.19,41.24,41.14,41.24,80937.0
2018-12-21 14:50:00,41.24,41.39,41.1,41.21,61955.0,41.24,41.39,41.1,41.21,61955.0
2018-12-21 15:00:00,41.23,41.29,41.14,41.2,46936.0,41.23,41.29,41.14,41.2,46936.0
2018-12-21 15:10:00,41.2,41.2,40.84,40.89,88980.0,41.2,41.2,40.84,40.89,88980.0
2018-12-21 15:20:00,40.89,40.92,40.66,40.66,135554.0,40.89,40.92,40.66,40.66,135554.0
2018-12-21 15:30:00,40.67,40.82,40.55,40.56,89257.0,40.67,40.82,40.55,40.56,89257.0
2018-12-21 15:40:00,40.58,40.9,40.54,40.77,167900.0,40.58,40.9,40.54,40.77,167900.0
2018-12-21 15:50:00,40.76,40.83,40.67,40.76,354444.0,40.76,40.83,40.67,40.76,354444.0
2018-12-24 09:30:00,40.36,40.72,40.23,40.31,36683.0,40.36,40.72,40.23,40.31,36683.0
2018-12-24 09:40:00,40.37,40.37,39.77,39.88,30115.0,40.37,40.37,39.77,39.88,30115.0
2018-12-24 09:50:00,39.9,40.04,39.54,39.71,54591.0,39.9,40.04,39.54,39.71,54591.0
2018-12-24 10:00:00,39.75,40.04,39.66,39.74,49253.0,39.75,40.04,39.66,39.74,49253.0
2018-12-24 10:10:00,39.75,40.02,39.7,39.97,34473.0,39.75,40.02,39.7,39.97,34473.0
2018-12-24 10:20:00,39.94,40.11,39.8,40.05,27164.0,39.94,40.11,39.8,40.05,27164.0
2018-12-24 10:30:00,40.08,40.41,40.06,40.41,37974.0,40.08,40.41,40.06,40.41,37974.0
2018-12-24 10:40:00,40.41,40.61,40.38,40.47,34779.0,40.41,40.61,40.38,40.47,34779.0
2018-12-24 10:50:00,40.48,40.48,40.14,40.26,27900.0,40.48,40.48,40.14,40.26,27900.0
2018-12-24 11:00:00,40.28,40.42,40.15,40.25,38481.0,40.28,40.42,40.15,40.25,38481.0
2018-12-24 11:10:00,40.22,40.33,40.09,40.17,28884.0,40.22,40.33,40.09,40.17,28884.0
2018-12-24 11:20:00,40.15,40.32,40.14,40.21,32181.0,40.15,40.32,40.14,40.21,32181.0
2018-12-24 11:30:00,40.22,40.35,40.1,40.2,42039.0,40.22,40.35,40.1,40.2,42039.0
2018-12-24 11:40:00,40.23,40.28,39.88,40.02,36484.0,40.23,40.28,39.88,40.02,36484.0
2018-12-24 11:50:00,39.99,40.16,39.88,40.04,41945.0,39.99,40.16,39.88,40.04,41945.0
2018-12-24 12:00:00,40.09,40.21,39.99,39.99,35201.0,40.09,40.21,39.99,39.99,35201.0
2018-12-24 12:10:00,39.99,40.0,39.82,39.86,45958.0,39.99,40.0,39.82,39.86,45958.0
2018-12-24 12:20:00,39.86,40.05,39.77,39.87,57356.0,39.86,40.05,39.77,39.87,57356.0
2018-12-24 12:30:00,39.87,40.02,39.84,39.91,78994.0,39.87,40.02,39.84,39.91,78994.0
2018-12-24 12:40:00,39.91,39.94,39.78,39.8,61515.0,39.91,39.94,39.78,39.8,61515.0
2018-12-24 12:50:00,39.8,39.8,39.58,39.6,132990.0,39.8,39.8,39.58,39.6,132990.0
2018-12-26 09:30:00,39.75,40.2,39.67,40.11,44689.0,39.75,40.2,39.67,40.11,44689.0
2018-12-26 09:40:00,40.14,40.15,39.82,39.84,45879.0,40.14,40.15,39.82,39.84,45879.0
2018-12-26 09:50:00,39.84,39.92,39.76,39.8,28401.0,39.84,39.92,39.76,39.8,28401.0
2018-12-26 10:00:00,39.8,39.82,39.49,39.68,47517.0,39.8,39.82,39.49,39.68,47517.0
2018-12-26 10:10:00,39.71,39.74,39.36,39.42,53779.0,39.71,39.74,39.36,39.42,53779.0
2018-12-26 10:20:00,39.47,39.83,39.46,39.7,35937.0,39.47,39.83,39.46,39.7,35937.0
2018-12-26 10:30:00,39.72,39.78,39.5,39.51,23713.0,39.72,39.78,39.5,39.51,23713.0
2018-12-26 10:40:00,39.49,39.59,39.38,39.57,26803.0,39.49,39.59,39.38,39.57,26803.0
2018-12-26 10:50:00,39.6,39.72,39.41,39.51,55853.0,39.6,39.72,39.41,39.51,55853.0
2018-12-26 11:00:00,39.52,39.71,39.52,39.69,69987.0,39.52,39.71,39.52,39.69,69987.0
2018-12-26 11:10:00,39.7,39.93,39.68,39.93,20045.0,39.7,39.93,39.68,39.93,20045.0
2018-12-26 11:20:00,39.93,40.04,39.89,40.01,24355.0,39.93,40.04,39.89,40.01,24355.0
2018-12-26 11:30:00,39.99,40.06,39.94,40.06,26074.0,39.99,40.06,39.94,40.06,26074.0
2018-12-26 11:40:00,40.08,40.18,40.04,40.16,27177.0,40.08,40.18,40.04,40.16,27177.0
2018-12-26 11:50:00,40.17,40.23,40.08,40.22,24835.0,40.17,40.23,40.08,40.22,24835.0
2018-12-26 12:00:00,40.22,40.38,40.22,40.36,21339.0,40.22,40.38,40.22,40.36,21339.0
2018-12-26 12:10:00,40.36,40.56,40.34,40.39,52744.0,40.36,40.56,40.34,40.39,52744.0
2018-12-26 12:20:00,40.41,40.45,40.33,40.37,93203.0,40.41,40.45,40.33,40.37,93203.0
2018-12-26 12:30:00,40.36,40.47,40.3,40.45,24915.0,40.36,40.47,40.3,40.45,24915.0
2018-12-26 12:40:00,40.46,40.63,40.42,40.56,25592.0,40.46,40.63,40.42,40.56,25592.0
2018-12-26 12:50:00,40.58,40.6,40.53,40.55,20319.0,40.58,40.6,40.53,40.55,20319.0
2018-12-26 13:00:00,40.55,40.55,40.46,40.52,41945.0,40.55,40.55,40.46,40.52,41945.0
2018-12-26 13:10:00,40.52,40.55,40.28,40.31,32863.0,40.52,40.55,40.28,40.31,32863.0
2018-12-26 13:20:00,40.31,40.45,40.31,40.38,14237.0,40.31,40.45,40.31,40.38,14237.0
2018-12-26 13:30:00,40.4,40.51,40.36,40.5,22538.0,40.4,40.51,40.36,40.5,22538.0
2018-12-26 13:40:00,40.5,40.63,40.48,40.63,22114.0,40.5,40.63,40.48,40.63,22114.0
2018-12-26 13:50:00,40.65,40.81,40.64,40.77,37373.0,40.65,40.81,40.64,40.77,37373.0
2018-12-26 14:00:00,40.78,40.8,40.65,40.72,56243.0,40.78,40.8,40.65,40.72,56243.0
2018-12-26 14:10:00,40.7,40.85,40.67,40.67,34790.0,40.7,40.85,40.67,40.67,34790.0
2018-12-26 14:20:00,40.69,40.71,40.57,40.65,55670.0,40.69,40.71,40.57,40.65,55670.0
2018-12-26 14:30:00,40.65,40.81,40.64,40.77,35104.0,40.65,40.81,40.64,40.77,35104.0
2018-12-26 14:40:00,40.8,40.84,40.71,40.75,36887.0,40.8,40.84,40.71,40.75,36887.0
2018-12-26 14:50:00,40.72,40.99,40.7,40.98,45554.0,40.72,40.99,40.7,40.98,45554.0
2018-12-26 15:00:00,40.96,41.07,40.92,41.0,26892.0,40.96,41.07,40.92,41.0,26892.0
2018-12-26 15:10:00,41.01,41.22,40.99,41.12,130797.0,41.01,41.22,40.99,41.12,130797.0
2018-12-26 15:20:00,41.14,41.37,41.11,41.37,51732.0,41.14,41.37,41.11,41.37,51732.0
2018-12-26 15:30:00,41.38,41.62,41.35,41.55,98831.0,41.38,41.62,41.35,41.55,98831.0
2018-12-26 15:40:00,41.54,41.88,41.52,41.74,126147.0,41.54,41.88,41.52,41.74,126147.0
2018-12-26 15:50:00,41.75,41.94,41.71,41.94,169151.0,41.75,41.94,41.71,41.94,169151.0
2018-12-27 09:30:00,41.1,41.48,40.89,41.27,70859.0,41.1,41.48,40.89,41.27,70859.0
2018-12-27 09:40:00,41.29,41.36,40.61,40.66,21614.0,41.29,41.36,40.61,40.66,21614.0
2018-12-27 09:50:00,40.67,40.8,40.5,40.72,28364.0,40.67,40.8,40.5,40.72,28364.0
2018-12-27 10:00:00,40.74,41.03,40.71,40.78,35219.0,40.74,41.03,40.71,40.78,35219.0
2018-12-27 10:10:00,40.83,40.95,40.68,40.72,23323.0,40.83,40.95,40.68,40.72,23323.0
2018-12-27 10:20:00,40.74,40.8,40.66,40.73,17164.0,40.74,40.8,40.66,40.73,17164.0
2018-12-27 10:30:00,40.73,40.93,40.63,40.83,35955.0,40.73,40.93,40.63,40.83,35955.0
2018-12-27 10:40:00,40.82,41.0,40.73,40.92,21901.0,40.82,41.0,40.73,40.92,21901.0
2018-12-27 10:50:00,40.92,40.94,40.61,40.74,16723.0,40.92,40.94,40.61,40.74,16723.0
2018-12-27 11:00:00,40.75,40.81,40.66,40.81,17983.0,40.75,40.81,40.66,40.81,17983.0
2018-12-27 11:10:00,40.77,40.96,40.72,40.96,16464.0,40.77,40.96,40.72,40.96,16464.0
2018-12-27 11:20:00,40.91,41.04,40.83,41.02,18190.0,40.91,41.04,40.83,41.02,18190.0
2018-12-27 11:30:00,40.99,41.15,40.9,40.96,23163.0,40.99,41.15,40.9,40.96,23163.0
2018-12-27 11:40:00,40.93,40.93,40.75,40.79,30360.0,40.93,40.93,40.75,40.79,30360.0
2018-12-27 11:50:00,40.75,40.84,40.58,40.69,22984.0,40.75,40.84,40.58,40.69,22984.0
2018-12-27 12:00:00,40.67,40.67,40.53,40.59,16560.0,40.67,40.67,40.53,40.59,16560.0
2018-12-27 12:10:00,40.58,40.8,40.56,40.74,13965.0,40.58,40.8,40.56,40.74,13965.0
2018-12-27 12:20:00,40.71,40.71,40.42,40.5,24246.0,40.71,40.71,40.42,40.5,24246.0
2018-12-27 12:30:00,40.48,40.56,40.43,40.54,11842.0,40.48,40.56,40.43,40.54,11842.0
2018-12-27 12:40:00,40.52,40.63,40.45,40.53,19667.0,40.52,40.63,40.45,40.53,19667.0
2018-12-27 12:50:00,40.52,40.63,40.48,40.62,18081.0,40.52,40.63,40.48,40.62,18081.0
2018-12-27 13:00:00,40.6,40.71,40.57,40.68,12483.0,40.6,40.71,40.57,40.68,12483.0
2018-12-27 13:10:00,40.69,40.7,40.48,40.48,21251.0,40.69,40.7,40.48,40.48,21251.0
2018-12-27 13:20:00,40.48,40.55,40.42,40.45,19834.0,40.48,40.55,40.42,40.45,19834.0
2018-12-27 13:30:00,40.43,40.51,40.35,40.35,26850.0,40.43,40.51,40.35,40.35,26850.0
2018-12-27 13:40:00,40.34,40.36,40.06,40.11,120075.0,40.34,40.36,40.06,40.11,120075.0
2018-12-27 13:50:00,40.09,40.12,40.03,40.08,25741.0,40.09,40.12,40.03,40.08,25741.0
2018-12-27 14:00:00,40.07,40.25,40.0,40.09,35707.0,40.07,40.25,40.0,40.09,35707.0
2018-12-27 14:10:00,40.04,40.12,39.88,39.89,53889.0,40.04,40.12,39.88,39.89,53889.0
2018-12-27 14:20:00,39.88,39.99,39.84,39.99,45303.0,39.88,39.99,39.84,39.99,45303.0
2018-12-27 14:30:00,39.98,40.1,39.9,40.07,28174.0,39.98,40.1,39.9,40.07,28174.0
2018-12-27 14:40:00,40.06,40.41,40.06,40.2,29400.0,40.06,40.41,40.06,40.2,29400.0
2018-12-27 14:50:00,40.23,40.48,40.17,40.38,27798.0,40.23,40.48,40.17,40.38,27798.0
2018-12-27 15:00:00,40.38,40.4,40.19,40.31,25211.0,40.38,40.4,40.19,40.31,25211.0
2018-12-27 15:10:00,40.29,40.54,40.25,40.42,44263.0,40.29,40.54,40.25,40.42,44263.0
2018-12-27 15:20:00,40.43,40.83,40.43,40.78,66146.0,40.43,40.83,40.43,40.78,66146.0
2018-12-27 15:30:00,40.8,41.16,40.74,41.12,69690.0,40.8,41.16,40.74,41.12,69690.0
2018-12-27 15:40:00,41.13,41.44,41.13,41.32,79540.0,41.13,41.44,41.13,41.32,79540.0
2018-12-27 15:50:00,41.34,41.56,41.06,41.56,181144.0,41.34,41.56,41.06,41.56,181144.0
2018-12-28 09:30:00,41.82,41.86,41.44,41.61,30469.0,41.82,41.86,41.44,41.61,30469.0
2018-12-28 09:40:00,41.59,42.25,41.58,42.02,37249.0,41.59,42.25,41.58,42.02,37249.0
2018-12-28 09:50:00,42.05,42.15,41.93,42.07,18691.0,42.05,42.15,41.93,42.07,18691.0
2018-12-28 10:00:00,42.07,42.07,41.63,41.68,21452.0,42.07,42.07,41.63,41.68,21452.0
2018-12-28 10:10:00,41.65,41.74,41.55,41.65,19029.0,41.65,41.74,41.55,41.65,19029.0
2018-12-28 10:20:00,41.64,41.7,41.49,41.58,30431.0,41.64,41.7,41.49,41.58,30431.0
2018-12-28 10:30:00,41.58,41.61,41.3,41.42,13955.0,41.58,41.61,41.3,41.42,13955.0
2018-12-28 10:40:00,41.42,41.56,41.39,41.51,21498.0,41.42,41.56,41.39,41.51,21498.0
2018-12-28 10:50:00,41.55,41.71,41.38,41.42,24292.0,41.55,41.71,41.38,41.42,24292.0
2018-12-28 11:00:00,41.42,41.5,41.33,41.48,36900.0,41.42,41.5,41.33,41.48,36900.0
2018-12-28 11:10:00,41.46,41.63,41.45,41.46,35611.0,41.46,41.63,41.45,41.46,35611.0
2018-12-28 11:20:00,41.47,41.6,41.41,41.6,29450.0,41.47,41.6,41.41,41.6,29450.0
2018-12-28 11:30:00,41.6,41.78,41.52,41.74,27335.0,41.6,41.78,41.52,41.74,27335.0
2018-12-28 11:40:00,41.74,41.74,41.59,41.64,20100.0,41.74,41.74,41.59,41.64,20100.0
2018-12-28 11:50:00,41.64,41.73,41.57,41.58,28813.0,41.64,41.73,41.57,41.58,28813.0
2018-12-28 12:00:00,41.58,41.67,41.55,41.62,23518.0,41.58,41.67,41.55,41.62,23518.0
2018-12-28 12:10:00,41.61,41.61,41.47,41.52,21748.0,41.61,41.61,41.47,41.52,21748.0
2018-12-28 12:20:00,41.51,41.65,41.5,41.62,17537.0,41.51,41.65,41.5,41.62,17537.0
2018-12-28 12:30:00,41.66,41.68,41.57,41.62,16769.0,41.66,41.68,41.57,41.62,16769.0
2018-12-28 12:40:00,41.65,41.72,41.61,41.64,14829.0,41.65,41.72,41.61,41.64,14829.0
2018-12-28 12:50:00,41.65,41.68,41.49,41.49,14887.0,41.65,41.68,41.49,41.49,14887.0
2018-12-28 13:00:00,41.51,41.58,41.47,41.58,11927.0,41.51,41.58,41.47,41.58,11927.0
2018-12-28 13:10:00,41.55,41.66,41.51,41.51,18306.0,41.55,41.66,41.51,41.51,18306.0
2018-12-28 13:20:00,41.52,41.68,41.5,41.68,58530.0,41.52,41.68,41.5,41.68,58530.0
2018-12-28 13:30:00,41.68,41.75,41.58,41.74,46329.0,41.68,41.75,41.58,41.74,46329.0
2018-12-28 13:40:00,41.75,41.94,41.74,41.88,50196.0,41.75,41.94,41.74,41.88,50196.0
2018-12-28 13:50:00,41.89,41.95,41.82,41.89,36277.0,41.89,41.95,41.82,41.89,36277.0
2018-12-28 14:00:00,41.89,42.03,41.89,42.0,41515.0,41.89,42.03,41.89,42.0,41515.0
2018-12-28 14:10:00,41.99,42.11,41.97,41.97,28834.0,41.99,42.11,41.97,41.97,28834.0
2018-12-28 14:20:00,41.98,42.03,41.91,41.98,28355.0,41.98,42.03,41.91,41.98,28355.0
2018-12-28 14:30:00,41.98,42.24,41.95,42.23,31716.0,41.98,42.24,41.95,42.23,31716.0
2018-12-28 14:40:00,42.22,42.36,42.2,42.34,43569.0,42.22,42.36,42.2,42.34,43569.0
2018-12-28 14:50:00,42.32,42.41,42.27,42.34,40802.0,42.32,42.41,42.27,42.34,40802.0
2018-12-28 15:00:00,42.35,42.37,42.09,42.17,55811.0,42.35,42.37,42.09,42.17,55811.0
2018-12-28 15:10:00,42.16,42.23,42.02,42.09,41723.0,42.16,42.23,42.02,42.09,41723.0
2018-12-28 15:20:00,42.08,42.15,41.87,41.99,49824.0,42.08,42.15,41.87,41.99,49824.0
2018-12-28 15:30:00,41.98,42.02,41.83,41.85,63765.0,41.98,42.02,41.83,41.85,63765.0
2018-12-28 15:40:00,41.82,41.96,41.78,41.95,74549.0,41.82,41.96,41.78,41.95,74549.0
2018-12-28 15:50:00,41.94,42.06,41.84,41.96,146061.0,41.94,42.06,41.84,41.96,146061.0
2018-12-31 09:30:00,42.29,42.47,42.0,42.19,40531.0,42.29,42.47,42.0,42.19,40531.0
2018-12-31 09:40:00,42.21,42.22,41.89,41.9,17966.0,42.21,42.22,41.89,41.9,17966.0
2018-12-31 09:50:00,41.9,41.95,41.79,41.85,49193.0,41.9,41.95,41.79,41.85,49193.0
2018-12-31 10:00:00,41.84,42.12,41.84,42.05,21816.0,41.84,42.12,41.84,42.05,21816.0
2018-12-31 10:10:00,42.0,42.02,41.85,41.89,43290.0,42.0,42.02,41.85,41.89,43290.0
2018-12-31 10:20:00,41.89,41.93,41.73,41.86,30415.0,41.89,41.93,41.73,41.86,30415.0
2018-12-31 10:30:00,41.83,41.9,41.82,41.85,46153.0,41.83,41.9,41.82,41.85,46153.0
2018-12-31 10:40:00,41.86,41.95,41.85,41.86,52760.0,41.86,41.95,41.85,41.86,52760.0
2018-12-31 10:50:00,41.84,41.87,41.61,41.65,48937.0,41.84,41.87,41.61,41.65,48937.0
2018-12-31 11:00:00,41.65,41.81,41.6,41.75,19340.0,41.65,41.81,41.6,41.75,19340.0
2018-12-31 11:10:00,41.75,41.8,41.63,41.66,49257.0,41.75,41.8,41.63,41.66,49257.0
2018-12-31 11:20:00,41.66,41.73,41.61,41.7,62868.0,41.66,41.73,41.61,41.7,62868.0
2018-12-31 11:30:00,41.7,41.7,41.51,41.66,18338.0,41.7,41.7,41.51,41.66,18338.0
2018-12-31 11:40:00,41.63,41.71,41.53,41.7,12840.0,41.63,41.71,41.53,41.7,12840.0
2018-12-31 11:50:00,41.68,41.86,41.66,41.85,24156.0,41.68,41.86,41.66,41.85,24156.0
2018-12-31 12:00:00,41.86,41.97,41.81,41.97,13221.0,41.86,41.97,41.81,41.97,13221.0
2018-12-31 12:10:00,41.98,41.98,41.83,41.88,53149.0,41.98,41.98,41.83,41.88,53149.0
2018-12-31 12:20:00,41.88,41.99,41.87,41.98,31403.0,41.88,41.99,41.87,41.98,31403.0
2018-12-31 12:30:00,41.99,42.01,41.9,42.0,53386.0,41.99,42.01,41.9,42.0,53386.0
2018-12-31 12:40:00,42.0,42.0,41.92,41.95,17427.0,42.0,42.0,41.92,41.95,17427.0
2018-12-31 12:50:00,41.96,42.02,41.85,42.02,66402.0,41.96,42.02,41.85,42.02,66402.0
2018-12-31 13:00:00,42.04,42.13,42.01,42.13,108095.0,42.04,42.13,42.01,42.13,108095.0
2018-12-31 13:10:00,42.11,42.29,42.11,42.28,28543.0,42.11,42.29,42.11,42.28,28543.0
2018-12-31 13:20:00,42.29,42.33,42.26,42.33,24449.0,42.29,42.33,42.26,42.33,24449.0
2018-12-31 13:30:00,42.31,42.4,42.28,42.36,38454.0,42.31,42.4,42.28,42.36,38454.0
2018-12-31 13:40:00,42.35,42.43,42.24,42.26,25129.0,42.35,42.43,42.24,42.26,25129.0
2018-12-31 13:50:00,42.26,42.26,42.05,42.06,24067.0,42.26,42.26,42.05,42.06,24067.0
2018-12-31 14:00:00,42.07,42.07,41.92,42.06,40914.0,42.07,42.07,41.92,42.06,40914.0
2018-12-31 14:10:00,42.05,42.08,41.89,42.06,44784.0,42.05,42.08,41.89,42.06,44784.0
2018-12-31 14:20:00,42.09,42.11,41.83,41.86,25553.0,42.09,42.11,41.83,41.86,25553.0
2018-12-31 14:30:00,41.85,41.9,41.79,41.9,31861.0,41.85,41.9,41.79,41.9,31861.0
2018-12-31 14:40:00,41.91,41.96,41.88,41.93,26237.0,41.91,41.96,41.88,41.93,26237.0
2018-12-31 14:50:00,41.93,42.08,41.89,41.9,19477.0,41.93,42.08,41.89,41.9,19477.0
2018-12-31 15:00:00,41.88,42.05,41.87,41.94,36353.0,41.88,42.05,41.87,41.94,36353.0
2018-12-31 15:10:00,41.93,42.0,41.83,41.9,41864.0,41.93,42.0,41.83,41.9,41864.0
2018-12-31 15:20:00,41.91,42.03,41.84,42.01,61132.0,41.91,42.03,41.84,42.01,61132.0
2018-12-31 15:30:00,41.99,42.17,41.99,42.15,30720.0,41.99,42.17,41.99,42.15,30720.0
2018-12-31 15:40:00,42.15,42.27,42.06,42.08,64736.0,42.15,42.27,42.06,42.08,64736.0
2018-12-31 15:50:00,42.08,42.39,42.03,42.38,255897.0,42.08,42.39,42.03,42.38,255897.0
2019-01-02 09:30:00,41.88,41.88,41.56,41.73,52364.0,41.88,41.88,41.56,41.73,52364.0
2019-01-02 09:40:00,41.65,42.0,41.52,41.86,42481.0,41.65,42.0,41.52,41.86,42481.0
2019-01-02 09:50:00,41.88,41.9,41.55,41.9,21941.0,41.88,41.9,41.55,41.9,21941.0
2019-01-02 10:00:00,41.91,42.07,41.81,42.07,35710.0,41.91,42.07,41.81,42.07,35710.0
2019-01-02 10:10:00,42.09,42.23,42.03,42.19,53072.0,42.09,42.23,42.03,42.19,53072.0
2019-01-02 10:20:00,42.22,42.38,42.15,42.19,44896.0,42.22,42.38,42.15,42.19,44896.0
2019-01-02 10:30:00,42.16,42.18,41.95,42.07,24144.0,42.16,42.18,41.95,42.07,24144.0
2019-01-02 10:40:00,42.07,42.32,42.07,42.25,16463.0,42.07,42.32,42.07,42.25,16463.0
2019-01-02 10:50:00,42.22,42.54,42.18,42.38,29971.0,42.22,42.54,42.18,42.38,29971.0
2019-01-02 11:00:00,42.4,42.52,42.33,42.51,19627.0,42.4,42.52,42.33,42.51,19627.0
2019-01-02 11:10:00,42.51,42.51,42.34,42.48,28481.0,42.51,42.51,42.34,42.48,28481.0
2019-01-02 11:20:00,42.47,42.5,42.37,42.42,30881.0,42.47,42.5,42.37,42.42,30881.0
2019-01-02 11:30:00,42.44,42.49,42.37,42.39,16994.0,42.44,42.49,42.37,42.39,16994.0
2019-01-02 11:40:00,42.4,42.55,42.33,42.39,32832.0,42.4,42.55,42.33,42.39,32832.0
2019-01-02 11:50:00,42.41,42.41,42.13,42.13,34163.0,42.41,42.41,42.13,42.13,34163.0
2019-01-02 12:00:00,42.12,42.26,42.09,42.16,48497.0,42.12,42.26,42.09,42.16,48497.0
2019-01-02 12:10:00,42.15,42.24,42.14,42.2,36268.0,42.15,42.24,42.14,42.2,36268.0
2019-01-02 12:20:00,42.19,42.19,42.05,42.11,28816.0,42.19,42.19,42.05,42.11,28816.0
2019-01-02 12:30:00,42.11,42.36,42.1,42.34,33277.0,42.11,42.36,42.1,42.34,33277.0
2019-01-02 12:40:00,42.34,42.36,42.28,42.3,27397.0,42.34,42.36,42.28,42.3,27397.0
2019-01-02 12:50:00,42.3,42.42,42.24,42.39,47125.0,42.3,42.42,42.24,42.39,47125.0
2019-01-02 13:00:00,42.4,42.67,42.38,42.63,63180.0,42.4,42.67,42.38,42.63,63180.0
2019-01-02 13:10:00,42.62,42.63,42.54,42.59,20381.0,42.62,42.63,42.54,42.59,20381.0
2019-01-02 13:20:00,42.61,42.74,42.56,42.66,21031.0,42.61,42.74,42.56,42.66,21031.0
2019-01-02 13:30:00,42.67,42.71,42.61,42.61,13027.0,42.67,42.71,42.61,42.61,13027.0
2019-01-02 13:40:00,42.61,42.67,42.55,42.65,20292.0,42.61,42.67,42.55,42.65,20292.0
2019-01-02 13:50:00,42.66,42.84,42.61,42.82,18175.0,42.66,42.84,42.61,42.82,18175.0
2019-01-02 14:00:00,42.81,42.81,42.62,42.63,18219.0,42.81,42.81,42.62,42.63,18219.0
2019-01-02 14:10:00,42.61,42.63,42.48,42.52,27118.0,42.61,42.63,42.48,42.52,27118.0
2019-01-02 14:20:00,42.52,42.57,42.48,42.51,31359.0,42.52,42.57,42.48,42.51,31359.0
2019-01-02 14:30:00,42.51,42.67,42.49,42.5,48582.0,42.51,42.67,42.49,42.5,48582.0
2019-01-02 14:40:00,42.51,42.51,42.31,42.4,34599.0,42.51,42.51,42.31,42.4,34599.0
2019-01-02 14:50:00,42.4,42.43,42.21,42.23,54299.0,42.4,42.43,42.21,42.23,54299.0
2019-01-02 15:00:00,42.22,42.4,42.18,42.24,41597.0,42.22,42.4,42.18,42.24,41597.0
2019-01-02 15:10:00,42.23,42.29,42.09,42.1,44253.0,42.23,42.29,42.09,42.1,44253.0
2019-01-02 15:20:00,42.1,42.25,42.06,42.17,56485.0,42.1,42.25,42.06,42.17,56485.0
2019-01-02 15:30:00,42.17,42.17,42.05,42.1,42093.0,42.17,42.17,42.05,42.1,42093.0
2019-01-02 15:40:00,42.09,42.24,42.04,42.24,66143.0,42.09,42.24,42.04,42.24,66143.0
2019-01-02 15:50:00,42.24,42.44,42.24,42.4,167771.0,42.24,42.44,42.24,42.4,167771.0
2019-01-03 09:30:00,41.87,42.12,40.5,41.45,27244.0,41.87,42.12,40.5,41.45,27244.0
2019-01-03 09:40:00,41.41,41.65,41.39,41.48,12729.0,41.41,41.65,41.39,41.48,12729.0
2019-01-03 09:50:00,41.47,41.51,41.29,41.5,9838.0,41.47,41.51,41.29,41.5,9838.0
2019-01-03 10:00:00,41.48,41.48,41.04,41.04,29058.0,41.48,41.48,41.04,41.04,29058.0
2019-01-03 10:10:00,41.0,41.03,40.71,40.86,75944.0,41.0,41.03,40.71,40.86,75944.0
2019-01-03 10:20:00,40.9,41.02,40.77,40.94,47267.0,40.9,41.02,40.77,40.94,47267.0
2019-01-03 10:30:00,40.93,40.93,40.62,40.69,39864.0,40.93,40.93,40.62,40.69,39864.0
2019-01-03 10:40:00,40.69,40.84,40.64,40.8,39501.0,40.69,40.84,40.64,40.8,39501.0
2019-01-03 10:50:00,40.78,40.9,40.76,40.81,38674.0,40.78,40.9,40.76,40.81,38674.0
2019-01-03 11:00:00,40.79,40.92,40.69,40.71,83608.0,40.79,40.92,40.69,40.71,83608.0
2019-01-03 11:10:00,40.71,40.95,40.69,40.9,76938.0,40.71,40.95,40.69,40.9,76938.0
2019-01-03 11:20:00,40.9,41.01,40.73,40.73,89837.0,40.9,41.01,40.73,40.73,89837.0
2019-01-03 11:30:00,40.7,41.01,40.65,41.0,50032.0,40.7,41.01,40.65,41.0,50032.0
2019-01-03 11:40:00,41.02,41.26,41.01,41.11,38187.0,41.02,41.26,41.01,41.11,38187.0
2019-01-03 11:50:00,41.11,41.16,40.97,41.01,43291.0,41.11,41.16,40.97,41.01,43291.0
2019-01-03 12:00:00,41.0,41.08,40.84,40.88,48821.0,41.0,41.08,40.84,40.88,48821.0
2019-01-03 12:10:00,40.88,40.92,40.77,40.84,52225.0,40.88,40.92,40.77,40.84,52225.0
2019-01-03 12:20:00,40.85,40.9,40.78,40.85,63959.0,40.85,40.9,40.78,40.85,63959.0
2019-01-03 12:30:00,40.84,40.94,40.79,40.83,46037.0,40.84,40.94,40.79,40.83,46037.0
2019-01-03 12:40:00,40.84,41.03,40.81,41.02,72955.0,40.84,41.03,40.81,41.02,72955.0
2019-01-03 12:50:00,41.0,41.18,40.98,41.13,41449.0,41.0,41.18,40.98,41.13,41449.0
2019-01-03 13:00:00,41.1,41.12,40.88,40.88,41971.0,41.1,41.12,40.88,40.88,41971.0
2019-01-03 13:10:00,40.87,40.95,40.71,40.8,53489.0,40.87,40.95,40.71,40.8,53489.0
2019-01-03 13:20:00,40.8,40.88,40.74,40.83,35834.0,40.8,40.88,40.74,40.83,35834.0
2019-01-03 13:30:00,40.82,40.89,40.76,40.87,31298.0,40.82,40.89,40.76,40.87,31298.0
2019-01-03 13:40:00,40.87,40.93,40.79,40.83,31890.0,40.87,40.93,40.79,40.83,31890.0
2019-01-03 13:50:00,40.83,40.83,40.62,40.64,58307.0,40.83,40.83,40.62,40.64,58307.0
2019-01-03 14:00:00,40.64,40.69,40.59,40.66,47959.0,40.64,40.69,40.59,40.66,47959.0
2019-01-03 14:10:00,40.65,40.73,40.61,40.71,73786.0,40.65,40.73,40.61,40.71,73786.0
2019-01-03 14:20:00,40.7,40.96,40.68,40.93,36345.0,40.7,40.96,40.68,40.93,36345.0
2019-01-03 14:30:00,40.95,41.1,40.94,41.03,57120.0,40.95,41.1,40.94,41.03,57120.0
2019-01-03 14:40:00,41.01,41.05,40.8,40.84,37317.0,41.01,41.05,40.8,40.84,37317.0
2019-01-03 14:50:00,40.84,40.88,40.74,40.85,43581.0,40.84,40.88,40.74,40.85,43581.0
2019-01-03 15:00:00,40.86,40.88,40.77,40.83,34183.0,40.86,40.88,40.77,40.83,34183.0
2019-01-03 15:10:00,40.83,40.83,40.74,40.82,60282.0,40.83,40.83,40.74,40.82,60282.0
2019-01-03 15:20:00,40.81,40.86,40.75,40.79,51460.0,40.81,40.86,40.75,40.79,51460.0
2019-01-03 15:30:00,40.77,40.92,40.73,40.74,70888.0,40.77,40.92,40.73,40.74,70888.0
2019-01-03 15:40:00,40.74,40.82,40.69,40.77,99692.0,40.74,40.82,40.69,40.77,99692.0
2019-01-03 15:50:00,40.76,40.81,40.6,40.7,243350.0,40.76,40.81,40.6,40.7,243350.0
2019-01-04 09:30:00,41.52,41.79,41.4,41.72,25716.0,41.52,41.79,41.4,41.72,25716.0
2019-01-04 09:40:00,41.68,41.9,41.55,41.83,21631.0,41.68,41.9,41.55,41.83,21631.0
2019-01-04 09:50:00,41.89,42.15,41.87,41.99,15492.0,41.89,42.15,41.87,41.99,15492.0
2019-01-04 10:00:00,42.03,42.1,41.98,42.08,20224.0,42.03,42.1,41.98,42.08,20224.0
2019-01-04 10:10:00,42.09,42.14,41.97,42.03,18915.0,42.09,42.14,41.97,42.03,18915.0
2019-01-04 10:20:00,42.02,42.5,41.92,42.47,25579.0,42.02,42.5,41.92,42.47,25579.0
2019-01-04 10:30:00,42.5,42.56,42.39,42.54,37372.0,42.5,42.56,42.39,42.54,37372.0
2019-01-04 10:40:00,42.57,42.58,42.36,42.43,31702.0,42.57,42.58,42.36,42.43,31702.0
2019-01-04 10:50:00,42.47,42.59,42.43,42.52,19093.0,42.47,42.59,42.43,42.52,19093.0
2019-01-04 11:00:00,42.51,42.69,42.46,42.65,18618.0,42.51,42.69,42.46,42.65,18618.0
2019-01-04 11:10:00,42.65,42.73,42.39,42.58,23418.0,42.65,42.73,42.39,42.58,23418.0
2019-01-04 11:20:00,42.58,42.59,42.37,42.47,17559.0,42.58,42.59,42.37,42.47,17559.0
2019-01-04 11:30:00,42.45,42.51,42.32,42.42,30571.0,42.45,42.51,42.32,42.42,30571.0
2019-01-04 11:40:00,42.42,42.6,42.4,42.59,12424.0,42.42,42.6,42.4,42.59,12424.0
2019-01-04 11:50:00,42.61,42.73,42.58,42.65,46410.0,42.61,42.73,42.58,42.65,46410.0
2019-01-04 12:00:00,42.64,42.66,42.41,42.59,13467.0,42.64,42.66,42.41,42.59,13467.0
2019-01-04 12:10:00,42.6,42.69,42.56,42.66,20423.0,42.6,42.69,42.56,42.66,20423.0
2019-01-04 12:20:00,42.65,42.71,42.57,42.6,23036.0,42.65,42.71,42.57,42.6,23036.0
2019-01-04 12:30:00,42.6,42.86,42.57,42.86,23549.0,42.6,42.86,42.57,42.86,23549.0
2019-01-04 12:40:00,42.86,43.11,42.86,43.1,37159.0,42.86,43.11,42.86,43.1,37159.0
2019-01-04 12:50:00,43.1,43.18,43.01,43.15,56232.0,43.1,43.18,43.01,43.15,56232.0
2019-01-04 13:00:00,43.17,43.34,43.15,43.29,87182.0,43.17,43.34,43.15,43.29,87182.0
2019-01-04 13:10:00,43.3,43.3,43.12,43.18,34530.0,43.3,43.3,43.12,43.18,34530.0
2019-01-04 13:20:00,43.17,43.18,43.01,43.08,29236.0,43.17,43.18,43.01,43.08,29236.0
2019-01-04 13:30:00,43.13,43.22,43.02,43.05,26594.0,43.13,43.22,43.02,43.05,26594.0
2019-01-04 13:40:00,43.05,43.1,42.95,43.1,25708.0,43.05,43.1,42.95,43.1,25708.0
2019-01-04 13:50:00,43.09,43.11,42.85,42.97,40579.0,43.09,43.11,42.85,42.97,40579.0
2019-01-04 14:00:00,42.99,43.0,42.89,42.91,26933.0,42.99,43.0,42.89,42.91,26933.0
2019-01-04 14:10:00,42.91,43.0,42.86,42.96,32220.0,42.91,43.0,42.86,42.96,32220.0
2019-01-04 14:20:00,42.95,43.01,42.92,42.94,36125.0,42.95,43.01,42.92,42.94,36125.0
2019-01-04 14:30:00,42.93,43.0,42.9,42.95,20835.0,42.93,43.0,42.9,42.95,20835.0
2019-01-04 14:40:00,42.96,43.01,42.81,42.89,21315.0,42.96,43.01,42.81,42.89,21315.0
2019-01-04 14:50:00,42.87,42.87,42.66,42.68,32209.0,42.87,42.87,42.66,42.68,32209.0
2019-01-04 15:00:00,42.68,42.98,42.67,42.87,40392.0,42.68,42.98,42.67,42.87,40392.0
2019-01-04 15:10:00,42.86,43.0,42.86,42.96,60424.0,42.86,43.0,42.86,42.96,60424.0
2019-01-04 15:20:00,42.99,43.0,42.8,42.85,42360.0,42.99,43.0,42.8,42.85,42360.0
2019-01-04 15:30:00,42.85,42.99,42.81,42.89,45002.0,42.85,42.99,42.81,42.89,45002.0
2019-01-04 15:40:00,42.89,43.01,42.82,42.96,102503.0,42.89,43.01,42.82,42.96,102503.0
2019-01-04 15:50:00,42.95,43.05,42.93,43.03,203893.0,42.95,43.05,42.93,43.03,203893.0
2019-01-07 09:30:00,43.0,43.23,42.81,43.07,47595.0,43.0,43.23,42.81,43.07,47595.0
2019-01-07 09:40:00,43.08,43.72,43.07,43.5,47638.0,43.08,43.72,43.07,43.5,47638.0
2019-01-07 09:50:00,43.5,43.54,43.23,43.34,17239.0,43.5,43.54,43.23,43.34,17239.0
2019-01-07 10:00:00,43.34,43.64,43.28,43.46,24689.0,43.34,43.64,43.28,43.46,24689.0
2019-01-07 10:10:00,43.46,43.46,43.21,43.33,15412.0,43.46,43.46,43.21,43.33,15412.0
2019-01-07 10:20:00,43.32,43.44,43.19,43.44,19400.0,43.32,43.44,43.19,43.44,19400.0
2019-01-07 10:30:00,43.43,43.64,43.41,43.55,36620.0,43.43,43.64,43.41,43.55,36620.0
2019-01-07 10:40:00,43.53,43.62,43.39,43.48,23143.0,43.53,43.62,43.39,43.48,23143.0
2019-01-07 10:50:00,43.51,43.55,43.42,43.5,24090.0,43.51,43.55,43.42,43.5,24090.0
2019-01-07 11:00:00,43.51,43.72,43.48,43.7,31273.0,43.51,43.72,43.48,43.7,31273.0
2019-01-07 11:10:00,43.69,43.87,43.68,43.74,31716.0,43.69,43.87,43.68,43.74,31716.0
2019-01-07 11:20:00,43.74,43.89,43.74,43.81,23774.0,43.74,43.89,43.74,43.81,23774.0
2019-01-07 11:30:00,43.82,43.92,43.74,43.81,16381.0,43.82,43.92,43.74,43.81,16381.0
2019-01-07 11:40:00,43.81,43.95,43.76,43.89,20040.0,43.81,43.95,43.76,43.89,20040.0
2019-01-07 11:50:00,43.9,43.95,43.84,43.95,23194.0,43.9,43.95,43.84,43.95,23194.0
2019-01-07 12:00:00,43.94,43.95,43.66,43.69,29453.0,43.94,43.95,43.66,43.69,29453.0
2019-01-07 12:10:00,43.71,43.84,43.71,43.71,13010.0,43.71,43.84,43.71,43.71,13010.0
2019-01-07 12:20:00,43.7,43.82,43.67,43.8,10419.0,43.7,43.82,43.67,43.8,10419.0
2019-01-07 12:30:00,43.81,43.91,43.77,43.89,21706.0,43.81,43.91,43.77,43.89,21706.0
2019-01-07 12:40:00,43.9,43.91,43.81,43.88,32973.0,43.9,43.91,43.81,43.88,32973.0
2019-01-07 12:50:00,43.87,43.95,43.83,43.94,36951.0,43.87,43.95,43.83,43.94,36951.0
2019-01-07 13:00:00,43.95,44.03,43.94,44.0,30043.0,43.95,44.03,43.94,44.0,30043.0
2019-01-07 13:10:00,44.02,44.11,43.99,44.11,22914.0,44.02,44.11,43.99,44.11,22914.0
2019-01-07 13:20:00,44.11,44.13,44.0,44.03,18051.0,44.11,44.13,44.0,44.03,18051.0
2019-01-07 13:30:00,44.03,44.12,44.01,44.05,26608.0,44.03,44.12,44.01,44.05,26608.0
2019-01-07 13:40:00,44.04,44.1,43.95,43.95,16939.0,44.04,44.1,43.95,43.95,16939.0
2019-01-07 13:50:00,43.96,43.96,43.88,43.91,18018.0,43.96,43.96,43.88,43.91,18018.0
2019-01-07 14:00:00,43.93,43.98,43.86,43.91,28746.0,43.93,43.98,43.86,43.91,28746.0
2019-01-07 14:10:00,43.94,43.95,43.79,43.82,24557.0,43.94,43.95,43.79,43.82,24557.0
2019-01-07 14:20:00,43.84,43.86,43.79,43.79,18909.0,43.84,43.86,43.79,43.79,18909.0
2019-01-07 14:30:00,43.78,43.82,43.67,43.68,21251.0,43.78,43.82,43.67,43.68,21251.0
2019-01-07 14:40:00,43.69,43.74,43.66,43.66,12106.0,43.69,43.74,43.66,43.66,12106.0
2019-01-07 14:50:00,43.66,43.66,43.49,43.56,20039.0,43.66,43.66,43.49,43.56,20039.0
2019-01-07 15:00:00,43.56,43.76,43.55,43.75,20526.0,43.56,43.76,43.55,43.75,20526.0
2019-01-07 15:10:00,43.76,43.89,43.75,43.89,31163.0,43.76,43.89,43.75,43.89,31163.0
2019-01-07 15:20:00,43.88,43.94,43.84,43.89,35527.0,43.88,43.94,43.84,43.89,35527.0
2019-01-07 15:30:00,43.89,43.96,43.78,43.88,61903.0,43.89,43.96,43.78,43.88,61903.0
2019-01-07 15:40:00,43.88,43.94,43.76,43.9,88698.0,43.88,43.94,43.76,43.9,88698.0
2019-01-07 15:50:00,43.9,43.92,43.7,43.71,176769.0,43.9,43.92,43.7,43.71,176769.0
2019-01-08 09:30:00,44.98,45.68,44.63,45.15,125694.0,44.98,45.68,44.63,45.15,125694.0
2019-01-08 09:40:00,45.14,45.56,45.1,45.13,72283.0,45.14,45.56,45.1,45.13,72283.0
2019-01-08 09:50:00,45.13,45.13,44.73,44.91,53128.0,45.13,45.13,44.73,44.91,53128.0
2019-01-08 10:00:00,44.89,45.03,44.81,44.93,72652.0,44.89,45.03,44.81,44.93,72652.0
2019-01-08 10:10:00,44.91,44.96,44.49,44.5,42606.0,44.91,44.96,44.49,44.5,42606.0
2019-01-08 10:20:00,44.5,44.83,44.49,44.78,21013.0,44.5,44.83,44.49,44.78,21013.0
2019-01-08 10:30:00,44.76,44.82,44.64,44.77,28181.0,44.76,44.82,44.64,44.77,28181.0
2019-01-08 10:40:00,44.75,44.76,44.56,44.62,28442.0,44.75,44.76,44.56,44.62,28442.0
2019-01-08 10:50:00,44.63,44.68,44.53,44.65,21462.0,44.63,44.68,44.53,44.65,21462.0
2019-01-08 11:00:00,44.64,44.76,44.61,44.73,46368.0,44.64,44.76,44.61,44.73,46368.0
2019-01-08 11:10:00,44.73,44.77,44.67,44.74,48536.0,44.73,44.77,44.67,44.74,48536.0
2019-01-08 11:20:00,44.74,44.79,44.6,44.62,38022.0,44.74,44.79,44.6,44.62,38022.0
2019-01-08 11:30:00,44.61,44.62,44.51,44.59,24913.0,44.61,44.62,44.51,44.59,24913.0
2019-01-08 11:40:00,44.57,44.63,44.54,44.63,17409.0,44.57,44.63,44.54,44.63,17409.0
2019-01-08 11:50:00,44.6,44.78,44.59,44.72,35991.0,44.6,44.78,44.59,44.72,35991.0
2019-01-08 12:00:00,44.72,44.76,44.64,44.74,30120.0,44.72,44.76,44.64,44.74,30120.0
2019-01-08 12:10:00,44.74,44.89,44.68,44.88,85787.0,44.74,44.89,44.68,44.88,85787.0
2019-01-08 12:20:00,44.88,44.99,44.83,44.83,26502.0,44.88,44.99,44.83,44.83,26502.0
2019-01-08 12:30:00,44.83,44.85,44.7,44.77,47296.0,44.83,44.85,44.7,44.77,47296.0
2019-01-08 12:40:00,44.77,44.89,44.65,44.67,28864.0,44.77,44.89,44.65,44.67,28864.0
2019-01-08 12:50:00,44.65,44.82,44.62,44.78,36888.0,44.65,44.82,44.62,44.78,36888.0
2019-01-08 13:00:00,44.78,44.84,44.74,44.77,19503.0,44.78,44.84,44.74,44.77,19503.0
2019-01-08 13:10:00,44.77,44.81,44.72,44.76,19091.0,44.77,44.81,44.72,44.76,19091.0
2019-01-08 13:20:00,44.76,44.82,44.75,44.8,16970.0,44.76,44.82,44.75,44.8,16970.0
2019-01-08 13:30:00,44.79,44.86,44.78,44.81,15942.0,44.79,44.86,44.78,44.81,15942.0
2019-01-08 13:40:00,44.8,44.83,44.67,44.82,25659.0,44.8,44.83,44.67,44.82,25659.0
2019-01-08 13:50:00,44.82,44.95,44.8,44.9,26667.0,44.82,44.95,44.8,44.9,26667.0
2019-01-08 14:00:00,44.9,44.93,44.78,44.81,24375.0,44.9,44.93,44.78,44.81,24375.0
2019-01-08 14:10:00,44.82,44.88,44.8,44.85,21091.0,44.82,44.88,44.8,44.85,21091.0
2019-01-08 14:20:00,44.84,44.84,44.7,44.8,27430.0,44.84,44.84,44.7,44.8,27430.0
2019-01-08 14:30:00,44.8,44.9,44.77,44.9,23737.0,44.8,44.9,44.77,44.9,23737.0
2019-01-08 14:40:00,44.9,44.95,44.83,44.95,32788.0,44.9,44.95,44.83,44.95,32788.0
2019-01-08 14:50:00,44.94,44.96,44.86,44.89,36180.0,44.94,44.96,44.86,44.89,36180.0
2019-01-08 15:00:00,44.88,44.9,44.76,44.81,31173.0,44.88,44.9,44.76,44.81,31173.0
2019-01-08 15:10:00,44.82,44.88,44.81,44.87,33435.0,44.82,44.88,44.81,44.87,33435.0
2019-01-08 15:20:00,44.87,44.91,44.8,44.9,51235.0,44.87,44.91,44.8,44.9,51235.0
2019-01-08 15:30:00,44.91,45.0,44.89,44.98,61571.0,44.91,45.0,44.89,44.98,61571.0
2019-01-08 15:40:00,44.98,45.04,44.93,44.99,176495.0,44.98,45.04,44.93,44.99,176495.0
2019-01-08 15:50:00,44.99,45.07,44.97,45.03,164123.0,44.99,45.07,44.97,45.03,164123.0
2019-01-09 09:30:00,45.63,45.63,45.24,45.43,51922.0,45.63,45.63,45.24,45.43,51922.0
2019-01-09 09:40:00,45.37,45.4,45.11,45.28,24418.0,45.37,45.4,45.11,45.28,24418.0
2019-01-09 09:50:00,45.32,45.45,45.2,45.2,18671.0,45.32,45.45,45.2,45.2,18671.0
2019-01-09 10:00:00,45.21,45.29,45.03,45.13,36861.0,45.21,45.29,45.03,45.13,36861.0
2019-01-09 10:10:00,45.18,45.27,45.04,45.25,22188.0,45.18,45.27,45.04,45.25,22188.0
2019-01-09 10:20:00,45.26,45.42,45.24,45.4,31047.0,45.26,45.42,45.24,45.4,31047.0
2019-01-09 10:30:00,45.38,45.38,45.18,45.33,22666.0,45.38,45.38,45.18,45.33,22666.0
2019-01-09 10:40:00,45.31,45.37,45.16,45.27,21001.0,45.31,45.37,45.16,45.27,21001.0
2019-01-09 10:50:00,45.29,45.42,45.28,45.39,17750.0,45.29,45.42,45.28,45.39,17750.0
2019-01-09 11:00:00,45.39,45.51,45.37,45.47,23327.0,45.39,45.51,45.37,45.47,23327.0
2019-01-09 11:10:00,45.48,45.52,45.43,45.5,32124.0,45.48,45.52,45.43,45.5,32124.0
2019-01-09 11:20:00,45.5,45.69,45.45,45.68,71001.0,45.5,45.69,45.45,45.68,71001.0
2019-01-09 11:30:00,45.68,45.77,45.68,45.75,21583.0,45.68,45.77,45.68,45.75,21583.0
2019-01-09 11:40:00,45.75,45.91,45.63,45.91,27306.0,45.75,45.91,45.63,45.91,27306.0
2019-01-09 11:50:00,45.89,46.0,45.78,45.82,36365.0,45.89,46.0,45.78,45.82,36365.0
2019-01-09 12:00:00,45.8,45.85,45.76,45.76,18295.0,45.8,45.85,45.76,45.76,18295.0
2019-01-09 12:10:00,45.77,45.88,45.74,45.88,26818.0,45.77,45.88,45.74,45.88,26818.0
2019-01-09 12:20:00,45.89,45.91,45.81,45.82,41272.0,45.89,45.91,45.81,45.82,41272.0
2019-01-09 12:30:00,45.82,45.94,45.8,45.87,53168.0,45.82,45.94,45.8,45.87,53168.0
2019-01-09 12:40:00,45.86,46.02,45.84,45.99,27202.0,45.86,46.02,45.84,45.99,27202.0
2019-01-09 12:50:00,45.99,46.05,45.91,45.95,28328.0,45.99,46.05,45.91,45.95,28328.0
2019-01-09 13:00:00,45.95,45.97,45.78,45.84,19017.0,45.95,45.97,45.78,45.84,19017.0
2019-01-09 13:10:00,45.82,45.85,45.74,45.76,20084.0,45.82,45.85,45.74,45.76,20084.0
2019-01-09 13:20:00,45.74,45.84,45.74,45.8,13275.0,45.74,45.84,45.74,45.8,13275.0
2019-01-09 13:30:00,45.79,45.8,45.63,45.66,12477.0,45.79,45.8,45.63,45.66,12477.0
2019-01-09 13:40:00,45.65,45.7,45.64,45.69,15582.0,45.65,45.7,45.64,45.69,15582.0
2019-01-09 13:50:00,45.67,45.67,45.58,45.62,24870.0,45.67,45.67,45.58,45.62,24870.0
2019-01-09 14:00:00,45.62,45.79,45.62,45.78,18154.0,45.62,45.79,45.62,45.78,18154.0
2019-01-09 14:10:00,45.76,45.77,45.57,45.57,17509.0,45.76,45.77,45.57,45.57,17509.0
2019-01-09 14:20:00,45.56,45.56,45.44,45.49,37559.0,45.56,45.56,45.44,45.49,37559.0
2019-01-09 14:30:00,45.49,45.61,45.42,45.59,22262.0,45.49,45.61,45.42,45.59,22262.0
2019-01-09 14:40:00,45.58,45.74,45.57,45.74,15172.0,45.58,45.74,45.57,45.74,15172.0
2019-01-09 14:50:00,45.76,45.83,45.72,45.75,26559.0,45.76,45.83,45.72,45.75,26559.0
2019-01-09 15:00:00,45.75,45.81,45.7,45.75,16033.0,45.75,45.81,45.7,45.75,16033.0
2019-01-09 15:10:00,45.76,45.81,45.68,45.76,28572.0,45.76,45.81,45.68,45.76,28572.0
2019-01-09 15:20:00,45.78,45.8,45.74,45.76,29035.0,45.78,45.8,45.74,45.76,29035.0
2019-01-09 15:30:00,45.76,45.76,45.59,45.6,41646.0,45.76,45.76,45.59,45.6,41646.0
2019-01-09 15:40:00,45.59,45.63,45.51,45.54,66143.0,45.59,45.63,45.51,45.54,66143.0
2019-01-09 15:50:00,45.54,45.78,45.53,45.72,334294.0,45.54,45.78,45.53,45.72,334294.0
2019-01-10 09:30:00,45.35,45.71,45.33,45.35,48095.0,45.35,45.71,45.33,45.35,48095.0
2019-01-10 09:40:00,45.38,45.4,44.97,45.29,35272.0,45.38,45.4,44.97,45.29,35272.0
2019-01-10 09:50:00,45.29,45.58,45.29,45.43,38304.0,45.29,45.58,45.29,45.43,38304.0
2019-01-10 10:00:00,45.41,45.61,45.4,45.61,14172.0,45.41,45.61,45.4,45.61,14172.0
2019-01-10 10:10:00,45.61,45.7,45.53,45.68,24116.0,45.61,45.7,45.53,45.68,24116.0
2019-01-10 10:20:00,45.68,45.79,45.64,45.76,30521.0,45.68,45.79,45.64,45.76,30521.0
2019-01-10 10:30:00,45.72,46.15,45.72,46.12,37880.0,45.72,46.15,45.72,46.12,37880.0
2019-01-10 10:40:00,46.11,46.18,46.03,46.12,34744.0,46.11,46.18,46.03,46.12,34744.0
2019-01-10 10:50:00,46.11,46.2,46.06,46.14,22791.0,46.11,46.2,46.06,46.14,22791.0
2019-01-10 11:00:00,46.15,46.19,46.06,46.13,39326.0,46.15,46.19,46.06,46.13,39326.0
2019-01-10 11:10:00,46.12,46.16,46.07,46.11,26812.0,46.12,46.16,46.07,46.11,26812.0
2019-01-10 11:20:00,46.12,46.13,46.02,46.02,24105.0,46.12,46.13,46.02,46.02,24105.0
2019-01-10 11:30:00,46.03,46.21,46.03,46.15,29322.0,46.03,46.21,46.03,46.15,29322.0
2019-01-10 11:40:00,46.16,46.21,45.98,46.1,27128.0,46.16,46.21,45.98,46.1,27128.0
2019-01-10 11:50:00,46.09,46.12,46.0,46.07,16821.0,46.09,46.12,46.0,46.07,16821.0
2019-01-10 12:00:00,46.06,46.12,45.94,45.99,18508.0,46.06,46.12,45.94,45.99,18508.0
2019-01-10 12:10:00,45.97,46.07,45.96,46.05,13749.0,45.97,46.07,45.96,46.05,13749.0
2019-01-10 12:20:00,46.04,46.15,46.0,46.11,16634.0,46.04,46.15,46.0,46.11,16634.0
2019-01-10 12:30:00,46.11,46.14,45.96,46.0,31294.0,46.11,46.14,45.96,46.0,31294.0
2019-01-10 12:40:00,45.99,46.07,45.82,46.0,70139.0,45.99,46.07,45.82,46.0,70139.0
2019-01-10 12:50:00,45.98,46.06,45.89,45.95,33156.0,45.98,46.06,45.89,45.95,33156.0
2019-01-10 13:00:00,45.97,46.0,45.8,45.81,22623.0,45.97,46.0,45.8,45.81,22623.0
2019-01-10 13:10:00,45.83,45.85,45.53,45.59,29315.0,45.83,45.85,45.53,45.59,29315.0
2019-01-10 13:20:00,45.55,45.62,45.47,45.55,50557.0,45.55,45.62,45.47,45.55,50557.0
2019-01-10 13:30:00,45.55,45.6,45.47,45.49,11735.0,45.55,45.6,45.47,45.49,11735.0
2019-01-10 13:40:00,45.51,45.68,45.41,45.64,13889.0,45.51,45.68,45.41,45.64,13889.0
2019-01-10 13:50:00,45.67,45.77,45.63,45.76,19332.0,45.67,45.77,45.63,45.76,19332.0
2019-01-10 14:00:00,45.77,45.96,45.77,45.95,17468.0,45.77,45.96,45.77,45.95,17468.0
2019-01-10 14:10:00,45.97,46.02,45.93,46.02,14121.0,45.97,46.02,45.93,46.02,14121.0
2019-01-10 14:20:00,46.03,46.09,45.96,45.99,22750.0,46.03,46.09,45.96,45.99,22750.0
2019-01-10 14:30:00,46.0,46.02,45.93,45.95,25778.0,46.0,46.02,45.93,45.95,25778.0
2019-01-10 14:40:00,45.96,46.03,45.94,45.94,18102.0,45.96,46.03,45.94,45.94,18102.0
2019-01-10 14:50:00,45.93,46.01,45.87,46.01,15764.0,45.93,46.01,45.87,46.01,15764.0
2019-01-10 15:00:00,46.0,46.07,45.97,45.97,20621.0,46.0,46.07,45.97,45.97,20621.0
2019-01-10 15:10:00,45.97,46.02,45.92,45.98,25793.0,45.97,46.02,45.92,45.98,25793.0
2019-01-10 15:20:00,45.99,46.0,45.93,45.98,32995.0,45.99,46.0,45.93,45.98,32995.0
2019-01-10 15:30:00,45.99,46.04,45.94,46.03,61927.0,45.99,46.04,45.94,46.03,61927.0
2019-01-10 15:40:00,46.04,46.24,46.04,46.1,99935.0,46.04,46.24,46.04,46.1,99935.0
2019-01-10 15:50:00,46.11,46.21,46.08,46.16,151751.0,46.11,46.21,46.08,46.16,151751.0
2019-01-11 09:30:00,45.99,46.35,45.99,46.13,40860.0,45.99,46.35,45.99,46.13,40860.0
2019-01-11 09:40:00,46.11,46.32,46.08,46.19,12629.0,46.11,46.32,46.08,46.19,12629.0
2019-01-11 09:50:00,46.19,46.22,46.09,46.18,18172.0,46.19,46.22,46.09,46.18,18172.0
2019-01-11 10:00:00,46.17,46.41,46.1,46.3,25134.0,46.17,46.41,46.1,46.3,25134.0
2019-01-11 10:10:00,46.32,46.35,46.22,46.32,18436.0,46.32,46.35,46.22,46.32,18436.0
2019-01-11 10:20:00,46.32,46.32,45.91,45.91,122389.0,46.32,46.32,45.91,45.91,122389.0
2019-01-11 10:30:00,45.91,46.13,45.87,46.11,18232.0,45.91,46.13,45.87,46.11,18232.0
2019-01-11 10:40:00,46.11,46.17,46.03,46.07,15208.0,46.11,46.17,46.03,46.07,15208.0
2019-01-11 10:50:00,46.07,46.3,45.98,46.3,28506.0,46.07,46.3,45.98,46.3,28506.0
2019-01-11 11:00:00,46.3,46.33,46.09,46.09,16022.0,46.3,46.33,46.09,46.09,16022.0
2019-01-11 11:10:00,46.09,46.1,45.99,46.1,34963.0,46.09,46.1,45.99,46.1,34963.0
2019-01-11 11:20:00,46.1,46.25,46.02,46.12,35411.0,46.1,46.25,46.02,46.12,35411.0
2019-01-11 11:30:00,46.14,46.16,46.04,46.05,14795.0,46.14,46.16,46.04,46.05,14795.0
2019-01-11 11:40:00,46.06,46.27,46.05,46.26,40611.0,46.06,46.27,46.05,46.26,40611.0
2019-01-11 11:50:00,46.25,46.3,46.17,46.21,23516.0,46.25,46.3,46.17,46.21,23516.0
2019-01-11 12:00:00,46.17,46.22,46.08,46.08,37996.0,46.17,46.22,46.08,46.08,37996.0
2019-01-11 12:10:00,46.07,46.2,46.03,46.14,11877.0,46.07,46.2,46.03,46.14,11877.0
2019-01-11 12:20:00,46.16,46.21,46.12,46.2,8295.0,46.16,46.21,46.12,46.2,8295.0
2019-01-11 12:30:00,46.2,46.31,46.2,46.28,20034.0,46.2,46.31,46.2,46.28,20034.0
2019-01-11 12:40:00,46.28,46.35,46.27,46.35,69892.0,46.28,46.35,46.27,46.35,69892.0
2019-01-11 12:50:00,46.33,46.34,46.19,46.22,14907.0,46.33,46.34,46.19,46.22,14907.0
2019-01-11 13:00:00,46.21,46.23,46.14,46.21,14200.0,46.21,46.23,46.14,46.21,14200.0
2019-01-11 13:10:00,46.21,46.23,46.12,46.17,15101.0,46.21,46.23,46.12,46.17,15101.0
2019-01-11 13:20:00,46.17,46.18,46.05,46.08,14798.0,46.17,46.18,46.05,46.08,14798.0
2019-01-11 13:30:00,46.07,46.07,45.9,45.97,45801.0,46.07,46.07,45.9,45.97,45801.0
2019-01-11 13:40:00,45.98,46.04,45.95,45.95,22700.0,45.98,46.04,45.95,45.95,22700.0
2019-01-11 13:50:00,45.95,46.06,45.92,45.92,58761.0,45.95,46.06,45.92,45.92,58761.0
2019-01-11 14:00:00,45.91,45.99,45.87,45.94,29989.0,45.91,45.99,45.87,45.94,29989.0
2019-01-11 14:10:00,45.93,46.05,45.92,46.01,14377.0,45.93,46.05,45.92,46.01,14377.0
2019-01-11 14:20:00,46.01,46.02,45.89,45.93,18626.0,46.01,46.02,45.89,45.93,18626.0
2019-01-11 14:30:00,45.92,45.93,45.82,45.93,17478.0,45.92,45.93,45.82,45.93,17478.0
2019-01-11 14:40:00,45.93,45.93,45.79,45.81,78260.0,45.93,45.93,45.79,45.81,78260.0
2019-01-11 14:50:00,45.82,45.87,45.77,45.79,23416.0,45.82,45.87,45.77,45.79,23416.0
2019-01-11 15:00:00,45.79,45.89,45.78,45.86,29027.0,45.79,45.89,45.78,45.86,29027.0
2019-01-11 15:10:00,45.86,45.87,45.78,45.8,15360.0,45.86,45.87,45.78,45.8,15360.0
2019-01-11 15:20:00,45.8,45.87,45.78,45.85,25452.0,45.8,45.87,45.78,45.85,25452.0
2019-01-11 15:30:00,45.86,45.95,45.86,45.93,37807.0,45.86,45.95,45.86,45.93,37807.0
2019-01-11 15:40:00,45.92,46.02,45.91,45.98,47732.0,45.92,46.02,45.91,45.98,47732.0
2019-01-11 15:50:00,45.99,46.21,45.96,46.19,198945.0,45.99,46.21,45.96,46.19,198945.0
2019-01-14 09:30:00,45.7,45.85,45.51,45.54,20827.0,45.7,45.85,45.51,45.54,20827.0
2019-01-14 09:40:00,45.56,45.7,45.5,45.7,11836.0,45.56,45.7,45.5,45.7,11836.0
2019-01-14 09:50:00,45.7,45.92,45.69,45.86,13024.0,45.7,45.92,45.69,45.86,13024.0
2019-01-14 10:00:00,45.88,45.93,45.79,45.9,12902.0,45.88,45.93,45.79,45.9,12902.0
2019-01-14 10:10:00,45.89,45.92,45.75,45.85,17317.0,45.89,45.92,45.75,45.85,17317.0
2019-01-14 10:20:00,45.84,45.97,45.79,45.96,12516.0,45.84,45.97,45.79,45.96,12516.0
2019-01-14 10:30:00,45.96,46.01,45.86,45.93,12286.0,45.96,46.01,45.86,45.93,12286.0
2019-01-14 10:40:00,45.92,46.1,45.85,45.88,19764.0,45.92,46.1,45.85,45.88,19764.0
2019-01-14 10:50:00,45.86,46.03,45.79,46.02,39577.0,45.86,46.03,45.79,46.02,39577.0
2019-01-14 11:00:00,46.01,46.01,45.88,45.9,22328.0,46.01,46.01,45.88,45.9,22328.0
2019-01-14 11:10:00,45.87,45.9,45.72,45.72,16157.0,45.87,45.9,45.72,45.72,16157.0
2019-01-14 11:20:00,45.73,45.85,45.71,45.81,20023.0,45.73,45.85,45.71,45.81,20023.0
2019-01-14 11:30:00,45.8,45.95,45.77,45.92,15967.0,45.8,45.95,45.77,45.92,15967.0
2019-01-14 11:40:00,45.91,46.0,45.9,45.96,9723.0,45.91,46.0,45.9,45.96,9723.0
2019-01-14 11:50:00,45.94,45.96,45.82,45.86,14525.0,45.94,45.96,45.82,45.86,14525.0
2019-01-14 12:00:00,45.88,45.94,45.84,45.89,18740.0,45.88,45.94,45.84,45.89,18740.0
2019-01-14 12:10:00,45.87,45.94,45.85,45.9,23432.0,45.87,45.94,45.85,45.9,23432.0
2019-01-14 12:20:00,45.89,45.91,45.79,45.81,12219.0,45.89,45.91,45.79,45.81,12219.0
2019-01-14 12:30:00,45.83,45.9,45.78,45.9,13354.0,45.83,45.9,45.78,45.9,13354.0
2019-01-14 12:40:00,45.9,45.92,45.8,45.8,18529.0,45.9,45.92,45.8,45.8,18529.0
2019-01-14 12:50:00,45.8,45.86,45.79,45.83,11114.0,45.8,45.86,45.79,45.83,11114.0
2019-01-14 13:00:00,45.84,45.92,45.82,45.92,13074.0,45.84,45.92,45.82,45.92,13074.0
2019-01-14 13:10:00,45.93,46.02,45.88,46.02,25847.0,45.93,46.02,45.88,46.02,25847.0
2019-01-14 13:20:00,46.03,46.05,45.92,45.93,24638.0,46.03,46.05,45.92,45.93,24638.0
2019-01-14 13:30:00,45.94,45.99,45.93,45.96,8191.0,45.94,45.99,45.93,45.96,8191.0
2019-01-14 13:40:00,45.95,45.97,45.88,45.9,12048.0,45.95,45.97,45.88,45.9,12048.0
2019-01-14 13:50:00,45.9,45.97,45.89,45.92,12818.0,45.9,45.97,45.89,45.92,12818.0
2019-01-14 14:00:00,45.93,46.01,45.89,45.92,17390.0,45.93,46.01,45.89,45.92,17390.0
2019-01-14 14:10:00,45.94,45.94,45.87,45.87,23527.0,45.94,45.94,45.87,45.87,23527.0
2019-01-14 14:20:00,45.88,45.91,45.78,45.81,18986.0,45.88,45.91,45.78,45.81,18986.0
2019-01-14 14:30:00,45.82,45.85,45.79,45.83,14129.0,45.82,45.85,45.79,45.83,14129.0
2019-01-14 14:40:00,45.83,45.87,45.81,45.82,24674.0,45.83,45.87,45.81,45.82,24674.0
2019-01-14 14:50:00,45.82,45.88,45.81,45.86,28961.0,45.82,45.88,45.81,45.86,28961.0
2019-01-14 15:00:00,45.87,45.91,45.8,45.8,19335.0,45.87,45.91,45.8,45.8,19335.0
2019-01-14 15:10:00,45.79,45.79,45.64,45.65,25800.0,45.79,45.79,45.64,45.65,25800.0
2019-01-14 15:20:00,45.65,45.72,45.62,45.62,27513.0,45.65,45.72,45.62,45.62,27513.0
2019-01-14 15:30:00,45.63,45.71,45.62,45.64,47692.0,45.63,45.71,45.62,45.64,47692.0
2019-01-14 15:40:00,45.64,45.64,45.49,45.49,55334.0,45.64,45.64,45.49,45.49,55334.0
2019-01-14 15:50:00,45.5,45.57,45.41,45.54,187170.0,45.5,45.57,45.41,45.54,187170.0
2019-01-15 09:30:00,45.54,45.85,45.46,45.83,51427.0,45.54,45.85,45.46,45.83,51427.0
2019-01-15 09:40:00,45.88,45.91,45.65,45.69,16861.0,45.88,45.91,45.65,45.69,16861.0
2019-01-15 09:50:00,45.67,45.72,45.52,45.64,96111.0,45.67,45.72,45.52,45.64,96111.0
2019-01-15 10:00:00,45.62,45.89,45.6,45.77,24919.0,45.62,45.89,45.6,45.77,24919.0
2019-01-15 10:10:00,45.73,45.83,45.67,45.69,13885.0,45.73,45.83,45.67,45.69,13885.0
2019-01-15 10:20:00,45.73,45.82,45.64,45.76,60824.0,45.73,45.82,45.64,45.76,60824.0
2019-01-15 10:30:00,45.78,45.88,45.7,45.81,29635.0,45.78,45.88,45.7,45.81,29635.0
2019-01-15 10:40:00,45.81,45.86,45.65,45.72,22562.0,45.81,45.86,45.65,45.72,22562.0
2019-01-15 10:50:00,45.72,45.78,45.68,45.75,21939.0,45.72,45.78,45.68,45.75,21939.0
2019-01-15 11:00:00,45.75,45.75,45.64,45.68,16480.0,45.75,45.75,45.64,45.68,16480.0
2019-01-15 11:10:00,45.67,45.72,45.61,45.65,25703.0,45.67,45.72,45.61,45.65,25703.0
2019-01-15 11:20:00,45.67,45.69,45.53,45.57,21469.0,45.67,45.69,45.53,45.57,21469.0
2019-01-15 11:30:00,45.57,45.65,45.55,45.64,17477.0,45.57,45.65,45.55,45.64,17477.0
2019-01-15 11:40:00,45.63,45.71,45.62,45.69,27522.0,45.63,45.71,45.62,45.69,27522.0
2019-01-15 11:50:00,45.7,45.88,45.69,45.88,17238.0,45.7,45.88,45.69,45.88,17238.0
2019-01-15 12:00:00,45.86,46.07,45.86,45.93,14900.0,45.86,46.07,45.86,45.93,14900.0
2019-01-15 12:10:00,45.96,46.09,45.95,46.09,40125.0,45.96,46.09,45.95,46.09,40125.0
2019-01-15 12:20:00,46.11,46.16,46.0,46.05,23710.0,46.11,46.16,46.0,46.05,23710.0
2019-01-15 12:30:00,46.05,46.06,45.84,45.91,45709.0,46.05,46.06,45.84,45.91,45709.0
2019-01-15 12:40:00,45.9,45.95,45.7,45.87,42985.0,45.9,45.95,45.7,45.87,42985.0
2019-01-15 12:50:00,45.86,45.86,45.73,45.86,17645.0,45.86,45.86,45.73,45.86,17645.0
2019-01-15 13:00:00,45.85,45.94,45.85,45.92,14462.0,45.85,45.94,45.85,45.92,14462.0
2019-01-15 13:10:00,45.93,45.98,45.88,45.98,9423.0,45.93,45.98,45.88,45.98,9423.0
2019-01-15 13:20:00,45.97,46.03,45.96,45.96,10934.0,45.97,46.03,45.96,45.96,10934.0
2019-01-15 13:30:00,45.97,46.09,45.96,46.08,19202.0,45.97,46.09,45.96,46.08,19202.0
2019-01-15 13:40:00,46.09,46.12,46.02,46.09,23824.0,46.09,46.12,46.02,46.09,23824.0
2019-01-15 13:50:00,46.09,46.12,46.07,46.07,22573.0,46.09,46.12,46.07,46.07,22573.0
2019-01-15 14:00:00,46.06,46.12,46.0,46.07,29800.0,46.06,46.12,46.0,46.07,29800.0
2019-01-15 14:10:00,46.06,46.09,45.92,45.96,27911.0,46.06,46.09,45.92,45.96,27911.0
2019-01-15 14:20:00,45.94,45.97,45.69,45.69,29694.0,45.94,45.97,45.69,45.69,29694.0
2019-01-15 14:30:00,45.68,45.8,45.65,45.75,20800.0,45.68,45.8,45.65,45.75,20800.0
2019-01-15 14:40:00,45.75,45.86,45.74,45.81,15779.0,45.75,45.86,45.74,45.81,15779.0
2019-01-15 14:50:00,45.84,45.99,45.84,45.97,16450.0,45.84,45.99,45.84,45.97,16450.0
2019-01-15 15:00:00,45.97,46.02,45.9,46.01,42523.0,45.97,46.02,45.9,46.01,42523.0
2019-01-15 15:10:00,46.01,46.02,45.94,45.96,45170.0,46.01,46.02,45.94,45.96,45170.0
2019-01-15 15:20:00,45.96,45.98,45.92,45.97,29856.0,45.96,45.98,45.92,45.97,29856.0
2019-01-15 15:30:00,45.97,45.98,45.89,45.92,47321.0,45.97,45.98,45.89,45.92,47321.0
2019-01-15 15:40:00,45.92,46.06,45.91,46.06,57518.0,45.92,46.06,45.91,46.06,57518.0
2019-01-15 15:50:00,46.05,46.11,46.01,46.03,119546.0,46.05,46.11,46.01,46.03,119546.0
2019-01-16 09:30:00,45.93,46.34,45.93,46.13,29043.0,45.93,46.34,45.93,46.13,29043.0
2019-01-16 09:40:00,46.15,46.28,46.11,46.17,28743.0,46.15,46.28,46.11,46.17,28743.0
2019-01-16 09:50:00,46.19,46.33,46.17,46.32,8478.0,46.19,46.33,46.17,46.32,8478.0
2019-01-16 10:00:00,46.33,46.33,46.08,46.09,137651.0,46.33,46.33,46.08,46.09,137651.0
2019-01-16 10:10:00,46.1,46.13,45.98,46.04,22558.0,46.1,46.13,45.98,46.04,22558.0
2019-01-16 10:20:00,46.05,46.11,45.71,45.72,78043.0,46.05,46.11,45.71,45.72,78043.0
2019-01-16 10:30:00,45.73,45.85,45.67,45.7,17379.0,45.73,45.85,45.67,45.7,17379.0
2019-01-16 10:40:00,45.67,45.7,45.64,45.66,11199.0,45.67,45.7,45.64,45.66,11199.0
2019-01-16 10:50:00,45.68,45.77,45.66,45.71,21103.0,45.68,45.77,45.66,45.71,21103.0
2019-01-16 11:00:00,45.71,45.72,45.6,45.67,17522.0,45.71,45.72,45.6,45.67,17522.0
2019-01-16 11:10:00,45.65,45.81,45.65,45.78,23408.0,45.65,45.81,45.65,45.78,23408.0
2019-01-16 11:20:00,45.78,45.8,45.63,45.71,11963.0,45.78,45.8,45.63,45.71,11963.0
2019-01-16 11:30:00,45.72,45.76,45.65,45.67,8761.0,45.72,45.76,45.65,45.67,8761.0
2019-01-16 11:40:00,45.66,45.68,45.54,45.54,13434.0,45.66,45.68,45.54,45.54,13434.0
2019-01-16 11:50:00,45.52,45.59,45.52,45.56,7035.0,45.52,45.59,45.52,45.56,7035.0
2019-01-16 12:00:00,45.57,45.58,45.47,45.5,23255.0,45.57,45.58,45.47,45.5,23255.0
2019-01-16 12:10:00,45.5,45.63,45.48,45.61,28575.0,45.5,45.63,45.48,45.61,28575.0
2019-01-16 12:20:00,45.61,45.65,45.55,45.65,11656.0,45.61,45.65,45.55,45.65,11656.0
2019-01-16 12:30:00,45.66,45.76,45.65,45.76,26529.0,45.66,45.76,45.65,45.76,26529.0
2019-01-16 12:40:00,45.77,45.85,45.77,45.85,9599.0,45.77,45.85,45.77,45.85,9599.0
2019-01-16 12:50:00,45.84,45.86,45.79,45.83,12253.0,45.84,45.86,45.79,45.83,12253.0
2019-01-16 13:00:00,45.8,45.82,45.76,45.78,7839.0,45.8,45.82,45.76,45.78,7839.0
2019-01-16 13:10:00,45.79,45.87,45.76,45.86,7120.0,45.79,45.87,45.76,45.86,7120.0
2019-01-16 13:20:00,45.85,45.85,45.76,45.78,8017.0,45.85,45.85,45.76,45.78,8017.0
2019-01-16 13:30:00,45.78,45.84,45.77,45.84,16502.0,45.78,45.84,45.77,45.84,16502.0
2019-01-16 13:40:00,45.84,45.87,45.78,45.87,9507.0,45.84,45.87,45.78,45.87,9507.0
2019-01-16 13:50:00,45.84,45.88,45.82,45.83,10126.0,45.84,45.88,45.82,45.83,10126.0
2019-01-16 14:00:00,45.84,45.91,45.82,45.9,9147.0,45.84,45.91,45.82,45.9,9147.0
2019-01-16 14:10:00,45.91,45.98,45.89,45.96,12888.0,45.91,45.98,45.89,45.96,12888.0
2019-01-16 14:20:00,45.96,46.01,45.94,45.95,19044.0,45.96,46.01,45.94,45.95,19044.0
2019-01-16 14:30:00,45.94,45.97,45.92,45.96,17951.0,45.94,45.97,45.92,45.96,17951.0
2019-01-16 14:40:00,45.96,46.04,45.96,46.02,27183.0,45.96,46.04,45.96,46.02,27183.0
2019-01-16 14:50:00,46.03,46.03,45.93,45.94,19525.0,46.03,46.03,45.93,45.94,19525.0
2019-01-16 15:00:00,45.94,46.0,45.88,45.88,19189.0,45.94,46.0,45.88,45.88,19189.0
2019-01-16 15:10:00,45.88,45.89,45.83,45.88,13551.0,45.88,45.89,45.83,45.88,13551.0
2019-01-16 15:20:00,45.89,45.91,45.84,45.88,19637.0,45.89,45.91,45.84,45.88,19637.0
2019-01-16 15:30:00,45.88,45.89,45.76,45.8,33268.0,45.88,45.89,45.76,45.8,33268.0
2019-01-16 15:40:00,45.81,45.89,45.8,45.89,49423.0,45.81,45.89,45.8,45.89,49423.0
2019-01-16 15:50:00,45.89,45.92,45.8,45.85,206831.0,45.89,45.92,45.8,45.85,206831.0
2019-01-17 09:30:00,45.67,46.04,45.59,45.86,42172.0,45.67,46.04,45.59,45.86,42172.0
2019-01-17 09:40:00,45.9,46.16,45.83,46.15,45673.0,45.9,46.16,45.83,46.15,45673.0
2019-01-17 09:50:00,46.15,46.52,46.13,46.4,28996.0,46.15,46.52,46.13,46.4,28996.0
2019-01-17 10:00:00,46.41,46.41,46.18,46.26,34418.0,46.41,46.41,46.18,46.26,34418.0
2019-01-17 10:10:00,46.27,46.42,46.27,46.29,28168.0,46.27,46.42,46.27,46.29,28168.0
2019-01-17 10:20:00,46.3,46.43,46.22,46.43,19409.0,46.3,46.43,46.22,46.43,19409.0
2019-01-17 10:30:00,46.39,46.41,46.31,46.36,17268.0,46.39,46.41,46.31,46.36,17268.0
2019-01-17 10:40:00,46.38,46.42,46.27,46.38,17100.0,46.38,46.42,46.27,46.38,17100.0
2019-01-17 10:50:00,46.38,46.57,46.35,46.55,26046.0,46.38,46.57,46.35,46.55,26046.0
2019-01-17 11:00:00,46.54,46.56,46.48,46.48,40408.0,46.54,46.56,46.48,46.48,40408.0
2019-01-17 11:10:00,46.49,46.57,46.43,46.48,33232.0,46.49,46.57,46.43,46.48,33232.0
2019-01-17 11:20:00,46.48,46.55,46.42,46.44,44826.0,46.48,46.55,46.42,46.44,44826.0
2019-01-17 11:30:00,46.43,46.58,46.4,46.58,29622.0,46.43,46.58,46.4,46.58,29622.0
2019-01-17 11:40:00,46.59,46.7,46.51,46.59,21312.0,46.59,46.7,46.51,46.59,21312.0
2019-01-17 11:50:00,46.59,46.61,46.55,46.59,13683.0,46.59,46.61,46.55,46.59,13683.0
2019-01-17 12:00:00,46.58,46.59,46.48,46.53,14330.0,46.58,46.59,46.48,46.53,14330.0
2019-01-17 12:10:00,46.53,46.59,46.47,46.48,21239.0,46.53,46.59,46.47,46.48,21239.0
2019-01-17 12:20:00,46.49,46.49,46.42,46.48,13828.0,46.49,46.49,46.42,46.48,13828.0
2019-01-17 12:30:00,46.49,46.52,46.38,46.43,66303.0,46.49,46.52,46.38,46.43,66303.0
2019-01-17 12:40:00,46.43,46.46,46.35,46.38,43462.0,46.43,46.46,46.35,46.38,43462.0
2019-01-17 12:50:00,46.39,46.44,46.37,46.39,13987.0,46.39,46.44,46.37,46.39,13987.0
2019-01-17 13:00:00,46.38,46.48,46.38,46.48,10753.0,46.38,46.48,46.38,46.48,10753.0
2019-01-17 13:10:00,46.48,46.56,46.47,46.49,31826.0,46.48,46.56,46.47,46.49,31826.0
2019-01-17 13:20:00,46.47,46.55,46.46,46.51,12635.0,46.47,46.55,46.46,46.51,12635.0
2019-01-17 13:30:00,46.51,46.54,46.45,46.51,7088.0,46.51,46.54,46.45,46.51,7088.0
2019-01-17 13:40:00,46.52,46.53,46.43,46.46,10352.0,46.52,46.53,46.43,46.46,10352.0
2019-01-17 13:50:00,46.47,46.56,46.44,46.55,30748.0,46.47,46.56,46.44,46.55,30748.0
2019-01-17 14:00:00,46.55,46.55,46.47,46.5,19864.0,46.55,46.55,46.47,46.5,19864.0
2019-01-17 14:10:00,46.5,46.55,46.5,46.52,47591.0,46.5,46.55,46.5,46.52,47591.0
2019-01-17 14:20:00,46.52,46.54,46.44,46.51,21535.0,46.52,46.54,46.44,46.51,21535.0
2019-01-17 14:30:00,46.5,46.62,46.46,46.56,55891.0,46.5,46.62,46.46,46.56,55891.0
2019-01-17 14:40:00,46.57,46.97,46.57,46.94,29159.0,46.57,46.97,46.57,46.94,29159.0
2019-01-17 14:50:00,46.93,46.95,46.65,46.67,40247.0,46.93,46.95,46.65,46.67,40247.0
2019-01-17 15:00:00,46.69,46.72,46.53,46.67,37702.0,46.69,46.72,46.53,46.67,37702.0
2019-01-17 15:10:00,46.68,46.75,46.65,46.75,34437.0,46.68,46.75,46.65,46.75,34437.0
2019-01-17 15:20:00,46.74,46.84,46.72,46.84,33554.0,46.74,46.84,46.72,46.84,33554.0
2019-01-17 15:30:00,46.84,46.96,46.81,46.94,55497.0,46.84,46.96,46.81,46.94,55497.0
2019-01-17 15:40:00,46.95,46.96,46.79,46.85,62547.0,46.95,46.96,46.79,46.85,62547.0
2019-01-17 15:50:00,46.85,46.89,46.77,46.8,270140.0,46.85,46.89,46.77,46.8,270140.0
2019-01-18 09:30:00,47.05,47.37,46.91,46.91,195091.0,47.05,47.37,46.91,46.91,195091.0
2019-01-18 09:40:00,46.97,47.22,46.9,47.09,61695.0,46.97,47.22,46.9,47.09,61695.0
2019-01-18 09:50:00,47.09,47.36,47.04,47.34,31896.0,47.09,47.36,47.04,47.34,31896.0
2019-01-18 10:00:00,47.36,47.47,47.2,47.44,41649.0,47.36,47.47,47.2,47.44,41649.0
2019-01-18 10:10:00,47.41,47.41,47.24,47.33,73466.0,47.41,47.41,47.24,47.33,73466.0
2019-01-18 10:20:00,47.33,47.6,47.3,47.47,39524.0,47.33,47.6,47.3,47.47,39524.0
2019-01-18 10:30:00,47.45,47.53,47.35,47.42,74984.0,47.45,47.53,47.35,47.42,74984.0
2019-01-18 10:40:00,47.42,47.53,47.38,47.42,53098.0,47.42,47.53,47.38,47.42,53098.0
2019-01-18 10:50:00,47.43,47.53,47.4,47.41,17458.0,47.43,47.53,47.4,47.41,17458.0
2019-01-18 11:00:00,47.41,47.44,47.34,47.4,54665.0,47.41,47.44,47.34,47.4,54665.0
2019-01-18 11:10:00,47.4,47.4,47.33,47.36,19117.0,47.4,47.4,47.33,47.36,19117.0
2019-01-18 11:20:00,47.36,47.41,47.32,47.4,25742.0,47.36,47.41,47.32,47.4,25742.0
2019-01-18 11:30:00,47.4,47.41,47.33,47.4,21357.0,47.4,47.41,47.33,47.4,21357.0
2019-01-18 11:40:00,47.39,47.49,47.39,47.41,27827.0,47.39,47.49,47.39,47.41,27827.0
2019-01-18 11:50:00,47.42,47.5,47.39,47.46,78054.0,47.42,47.5,47.39,47.46,78054.0
2019-01-18 12:00:00,47.47,47.5,47.43,47.43,57705.0,47.47,47.5,47.43,47.43,57705.0
2019-01-18 12:10:00,47.43,47.46,47.41,47.44,42652.0,47.43,47.46,47.41,47.44,42652.0
2019-01-18 12:20:00,47.44,47.46,47.35,47.37,29103.0,47.44,47.46,47.35,47.37,29103.0
2019-01-18 12:30:00,47.37,47.39,47.23,47.24,21625.0,47.37,47.39,47.23,47.24,21625.0
2019-01-18 12:40:00,47.25,47.27,47.22,47.25,30825.0,47.25,47.27,47.22,47.25,30825.0
2019-01-18 12:50:00,47.25,47.33,47.22,47.33,32347.0,47.25,47.33,47.22,47.33,32347.0
2019-01-18 13:00:00,47.34,47.46,47.32,47.43,30817.0,47.34,47.46,47.32,47.43,30817.0
2019-01-18 13:10:00,47.44,47.46,47.37,47.4,22940.0,47.44,47.46,47.37,47.4,22940.0
2019-01-18 13:20:00,47.41,47.46,47.22,47.25,39716.0,47.41,47.46,47.22,47.25,39716.0
2019-01-18 13:30:00,47.27,47.28,47.17,47.23,25356.0,47.27,47.28,47.17,47.23,25356.0
2019-01-18 13:40:00,47.24,47.26,47.19,47.23,60443.0,47.24,47.26,47.19,47.23,60443.0
2019-01-18 13:50:00,47.24,47.42,47.24,47.42,40982.0,47.24,47.42,47.24,47.42,40982.0
2019-01-18 14:00:00,47.41,47.45,47.38,47.44,13092.0,47.41,47.45,47.38,47.44,13092.0
2019-01-18 14:10:00,47.44,47.46,47.35,47.35,13350.0,47.44,47.46,47.35,47.35,13350.0
2019-01-18 14:20:00,47.36,47.4,47.33,47.35,15282.0,47.36,47.4,47.33,47.35,15282.0
2019-01-18 14:30:00,47.35,47.4,47.22,47.22,46799.0,47.35,47.4,47.22,47.22,46799.0
2019-01-18 14:40:00,47.22,47.35,47.18,47.35,62238.0,47.22,47.35,47.18,47.35,62238.0
2019-01-18 14:50:00,47.35,47.37,47.27,47.27,46134.0,47.35,47.37,47.27,47.27,46134.0
2019-01-18 15:00:00,47.28,47.28,47.2,47.23,12937.0,47.28,47.28,47.2,47.23,12937.0
2019-01-18 15:10:00,47.23,47.31,47.22,47.3,29393.0,47.23,47.31,47.22,47.3,29393.0
2019-01-18 15:20:00,47.3,47.3,47.22,47.25,31238.0,47.3,47.3,47.22,47.25,31238.0
2019-01-18 15:30:00,47.25,47.36,47.22,47.34,60668.0,47.25,47.36,47.22,47.34,60668.0
2019-01-18 15:40:00,47.33,47.47,47.33,47.42,92332.0,47.33,47.47,47.33,47.42,92332.0
2019-01-18 15:50:00,47.43,47.54,47.36,47.51,198507.0,47.43,47.54,47.36,47.51,198507.0
2019-01-22 09:30:00,47.18,47.26,47.02,47.16,27309.0,47.18,47.26,47.02,47.16,27309.0
2019-01-22 09:40:00,47.12,47.27,47.05,47.22,19275.0,47.12,47.27,47.05,47.22,19275.0
2019-01-22 09:50:00,47.18,47.24,47.06,47.24,16915.0,47.18,47.24,47.06,47.24,16915.0
2019-01-22 10:00:00,47.24,47.28,47.1,47.11,21316.0,47.24,47.28,47.1,47.11,21316.0
2019-01-22 10:10:00,47.13,47.15,46.9,46.95,39296.0,47.13,47.15,46.9,46.95,39296.0
2019-01-22 10:20:00,46.95,47.02,46.79,46.87,62360.0,46.95,47.02,46.79,46.87,62360.0
2019-01-22 10:30:00,46.88,47.02,46.83,46.85,44152.0,46.88,47.02,46.83,46.85,44152.0
2019-01-22 10:40:00,46.84,47.01,46.82,47.0,18847.0,46.84,47.01,46.82,47.0,18847.0
2019-01-22 10:50:00,46.99,47.17,46.99,47.14,63566.0,46.99,47.17,46.99,47.14,63566.0
2019-01-22 11:00:00,47.13,47.37,47.11,47.27,35169.0,47.13,47.37,47.11,47.27,35169.0
2019-01-22 11:10:00,47.24,47.29,47.22,47.28,14122.0,47.24,47.29,47.22,47.28,14122.0
2019-01-22 11:20:00,47.3,47.35,47.22,47.23,12350.0,47.3,47.35,47.22,47.23,12350.0
2019-01-22 11:30:00,47.23,47.28,47.08,47.08,12800.0,47.23,47.28,47.08,47.08,12800.0
2019-01-22 11:40:00,47.07,47.07,46.91,46.97,16889.0,47.07,47.07,46.91,46.97,16889.0
2019-01-22 11:50:00,46.94,46.94,46.83,46.83,23285.0,46.94,46.94,46.83,46.83,23285.0
2019-01-22 12:00:00,46.83,46.88,46.52,46.66,78947.0,46.83,46.88,46.52,46.66,78947.0
2019-01-22 12:10:00,46.64,46.64,46.42,46.54,90320.0,46.64,46.64,46.42,46.54,90320.0
2019-01-22 12:20:00,46.55,46.61,46.36,46.42,63484.0,46.55,46.61,46.36,46.42,63484.0
2019-01-22 12:30:00,46.41,46.52,46.41,46.44,39011.0,46.41,46.52,46.41,46.44,39011.0
2019-01-22 12:40:00,46.44,46.75,46.44,46.75,59528.0,46.44,46.75,46.44,46.75,59528.0
2019-01-22 12:50:00,46.75,46.79,46.63,46.63,11692.0,46.75,46.79,46.63,46.63,11692.0
2019-01-22 13:00:00,46.61,46.62,46.52,46.55,18126.0,46.61,46.62,46.52,46.55,18126.0
2019-01-22 13:10:00,46.55,46.56,46.39,46.4,10289.0,46.55,46.56,46.39,46.4,10289.0
2019-01-22 13:20:00,46.41,46.49,46.36,46.43,43393.0,46.41,46.49,46.36,46.43,43393.0
2019-01-22 13:30:00,46.42,46.52,46.4,46.52,36054.0,46.42,46.52,46.4,46.52,36054.0
2019-01-22 13:40:00,46.51,46.58,46.49,46.55,17639.0,46.51,46.58,46.49,46.55,17639.0
2019-01-22 13:50:00,46.56,46.69,46.55,46.65,13022.0,46.56,46.69,46.55,46.65,13022.0
2019-01-22 14:00:00,46.65,46.72,46.64,46.68,15142.0,46.65,46.72,46.64,46.68,15142.0
2019-01-22 14:10:00,46.68,46.78,46.68,46.74,10902.0,46.68,46.78,46.68,46.74,10902.0
2019-01-22 14:20:00,46.75,46.78,46.55,46.55,13240.0,46.75,46.78,46.55,46.55,13240.0
2019-01-22 14:30:00,46.55,46.57,46.43,46.43,24467.0,46.55,46.57,46.43,46.43,24467.0
2019-01-22 14:40:00,46.46,46.51,46.34,46.34,16742.0,46.46,46.51,46.34,46.34,16742.0
2019-01-22 14:50:00,46.34,46.44,46.25,46.44,74798.0,46.34,46.44,46.25,46.44,74798.0
2019-01-22 15:00:00,46.4,46.46,46.29,46.3,25426.0,46.4,46.46,46.29,46.3,25426.0
2019-01-22 15:10:00,46.3,46.48,46.28,46.47,21984.0,46.3,46.48,46.28,46.47,21984.0
2019-01-22 15:20:00,46.5,46.57,46.48,46.53,13928.0,46.5,46.57,46.48,46.53,13928.0
2019-01-22 15:30:00,46.53,46.62,46.36,46.62,25434.0,46.53,46.62,46.36,46.62,25434.0
2019-01-22 15:40:00,46.63,46.67,46.35,46.38,55089.0,46.63,46.67,46.35,46.38,55089.0
2019-01-22 15:50:00,46.38,46.63,46.28,46.58,199877.0,46.38,46.63,46.28,46.58,199877.0
2019-01-23 09:30:00,46.78,47.08,46.69,46.78,14697.0,46.78,47.08,46.69,46.78,14697.0
2019-01-23 09:40:00,46.81,47.02,46.75,46.97,11108.0,46.81,47.02,46.75,46.97,11108.0
2019-01-23 09:50:00,46.99,47.04,46.82,46.82,6819.0,46.99,47.04,46.82,46.82,6819.0
2019-01-23 10:00:00,46.83,46.89,46.67,46.7,6132.0,46.83,46.89,46.67,46.7,6132.0
2019-01-23 10:10:00,46.74,46.77,46.54,46.54,61651.0,46.74,46.77,46.54,46.54,61651.0
2019-01-23 10:20:00,46.55,46.57,46.41,46.47,20480.0,46.55,46.57,46.41,46.47,20480.0
2019-01-23 10:30:00,46.46,46.63,46.33,46.34,74378.0,46.46,46.63,46.33,46.34,74378.0
2019-01-23 10:40:00,46.33,46.45,46.28,46.39,17842.0,46.33,46.45,46.28,46.39,17842.0
2019-01-23 10:50:00,46.37,46.49,46.32,46.49,17970.0,46.37,46.49,46.32,46.49,17970.0
2019-01-23 11:00:00,46.51,46.68,46.5,46.59,22137.0,46.51,46.68,46.5,46.59,22137.0
2019-01-23 11:10:00,46.6,46.66,46.51,46.53,25308.0,46.6,46.66,46.51,46.53,25308.0
2019-01-23 11:20:00,46.51,46.54,46.44,46.51,17365.0,46.51,46.54,46.44,46.51,17365.0
2019-01-23 11:30:00,46.49,46.56,46.44,46.45,26061.0,46.49,46.56,46.44,46.45,26061.0
2019-01-23 11:40:00,46.45,46.45,46.23,46.23,14200.0,46.45,46.45,46.23,46.23,14200.0
2019-01-23 11:50:00,46.25,46.27,46.08,46.1,39633.0,46.25,46.27,46.08,46.1,39633.0
2019-01-23 12:00:00,46.13,46.24,46.08,46.15,16408.0,46.13,46.24,46.08,46.15,16408.0
2019-01-23 12:10:00,46.16,46.18,46.09,46.09,12787.0,46.16,46.18,46.09,46.09,12787.0
2019-01-23 12:20:00,46.14,46.35,46.13,46.3,9214.0,46.14,46.35,46.13,46.3,9214.0
2019-01-23 12:30:00,46.3,46.31,46.11,46.12,39244.0,46.3,46.31,46.11,46.12,39244.0
2019-01-23 12:40:00,46.12,46.24,46.08,46.21,45746.0,46.12,46.24,46.08,46.21,45746.0
2019-01-23 12:50:00,46.21,46.28,46.15,46.26,45830.0,46.21,46.28,46.15,46.26,45830.0
2019-01-23 13:00:00,46.26,46.34,46.17,46.34,14442.0,46.26,46.34,46.17,46.34,14442.0
2019-01-23 13:10:00,46.35,46.46,46.29,46.4,10708.0,46.35,46.46,46.29,46.4,10708.0
2019-01-23 13:20:00,46.41,46.49,46.39,46.4,8712.0,46.41,46.49,46.39,46.4,8712.0
2019-01-23 13:30:00,46.42,46.48,46.41,46.47,7690.0,46.42,46.48,46.41,46.47,7690.0
2019-01-23 13:40:00,46.46,46.51,46.43,46.47,8329.0,46.46,46.51,46.43,46.47,8329.0
2019-01-23 13:50:00,46.48,46.5,46.39,46.45,12232.0,46.48,46.5,46.39,46.45,12232.0
2019-01-23 14:00:00,46.46,46.58,46.46,46.55,7700.0,46.46,46.58,46.46,46.55,7700.0
2019-01-23 14:10:00,46.55,46.56,46.45,46.45,9613.0,46.55,46.56,46.45,46.45,9613.0
2019-01-23 14:20:00,46.47,46.55,46.46,46.55,12031.0,46.47,46.55,46.46,46.55,12031.0
2019-01-23 14:30:00,46.55,46.63,46.49,46.55,43994.0,46.55,46.63,46.49,46.55,43994.0
2019-01-23 14:40:00,46.55,46.56,46.48,46.52,23516.0,46.55,46.56,46.48,46.52,23516.0
2019-01-23 14:50:00,46.52,46.59,46.52,46.53,13891.0,46.52,46.59,46.52,46.53,13891.0
2019-01-23 15:00:00,46.53,46.63,46.53,46.54,15740.0,46.53,46.63,46.53,46.54,15740.0
2019-01-23 15:10:00,46.54,46.73,46.52,46.71,21030.0,46.54,46.73,46.52,46.71,21030.0
2019-01-23 15:20:00,46.72,46.79,46.68,46.75,29752.0,46.72,46.79,46.68,46.75,29752.0
2019-01-23 15:30:00,46.73,46.76,46.69,46.75,28185.0,46.73,46.76,46.69,46.75,28185.0
2019-01-23 15:40:00,46.76,46.87,46.74,46.84,85688.0,46.76,46.87,46.74,46.84,85688.0
2019-01-23 15:50:00,46.84,46.84,46.68,46.72,105124.0,46.84,46.84,46.68,46.72,105124.0
2019-01-24 09:30:00,46.86,47.1,46.82,47.01,12506.0,46.86,47.1,46.82,47.01,12506.0
2019-01-24 09:40:00,47.0,47.18,46.95,47.05,7160.0,47.0,47.18,46.95,47.05,7160.0
2019-01-24 09:50:00,47.09,47.13,46.97,47.09,2915.0,47.09,47.13,46.97,47.09,2915.0
2019-01-24 10:00:00,47.1,47.27,47.03,47.21,31103.0,47.1,47.27,47.03,47.21,31103.0
2019-01-24 10:10:00,47.21,47.3,47.21,47.23,6517.0,47.21,47.3,47.21,47.23,6517.0
2019-01-24 10:20:00,47.26,47.32,47.21,47.31,4350.0,47.26,47.32,47.21,47.31,4350.0
2019-01-24 10:30:00,47.28,47.28,47.11,47.19,13499.0,47.28,47.28,47.11,47.19,13499.0
2019-01-24 10:40:00,47.23,47.24,47.05,47.05,5126.0,47.23,47.24,47.05,47.05,5126.0
2019-01-24 10:50:00,47.03,47.19,47.0,47.13,6400.0,47.03,47.19,47.0,47.13,6400.0
2019-01-24 11:00:00,47.12,47.19,47.05,47.09,8839.0,47.12,47.19,47.05,47.09,8839.0
2019-01-24 11:10:00,47.14,47.14,46.99,47.07,6700.0,47.14,47.14,46.99,47.07,6700.0
2019-01-24 11:20:00,47.06,47.07,46.96,47.02,5100.0,47.06,47.07,46.96,47.02,5100.0
2019-01-24 11:30:00,46.98,47.14,46.95,47.12,9833.0,46.98,47.14,46.95,47.12,9833.0
2019-01-24 11:40:00,47.12,47.21,47.08,47.17,10100.0,47.12,47.21,47.08,47.17,10100.0
2019-01-24 11:50:00,47.16,47.22,47.12,47.2,5250.0,47.16,47.22,47.12,47.2,5250.0
2019-01-24 12:00:00,47.19,47.2,47.11,47.13,5857.0,47.19,47.2,47.11,47.13,5857.0
2019-01-24 12:10:00,47.11,47.15,47.07,47.13,4010.0,47.11,47.15,47.07,47.13,4010.0
2019-01-24 12:20:00,47.12,47.17,47.06,47.08,9265.0,47.12,47.17,47.06,47.08,9265.0
2019-01-24 12:30:00,47.09,47.14,46.97,47.04,5600.0,47.09,47.14,46.97,47.04,5600.0
2019-01-24 12:40:00,47.01,47.07,47.01,47.03,4250.0,47.01,47.07,47.01,47.03,4250.0
2019-01-24 12:50:00,47.05,47.06,46.94,47.0,9595.0,47.05,47.06,46.94,47.0,9595.0
2019-01-24 13:00:00,47.02,47.02,46.88,46.96,5432.0,47.02,47.02,46.88,46.96,5432.0
2019-01-24 13:10:00,46.93,46.93,46.8,46.86,6458.0,46.93,46.93,46.8,46.86,6458.0
2019-01-24 13:20:00,46.86,46.9,46.78,46.82,39548.0,46.86,46.9,46.78,46.82,39548.0
2019-01-24 13:30:00,46.8,46.88,46.78,46.8,47218.0,46.8,46.88,46.78,46.8,47218.0
2019-01-24 13:40:00,46.8,46.86,46.74,46.86,11635.0,46.8,46.86,46.74,46.86,11635.0
2019-01-24 13:50:00,46.85,46.9,46.83,46.86,14361.0,46.85,46.9,46.83,46.86,14361.0
2019-01-24 14:00:00,46.88,46.9,46.75,46.75,71318.0,46.88,46.9,46.75,46.75,71318.0
2019-01-24 14:10:00,46.77,46.96,46.72,46.95,128893.0,46.77,46.96,46.72,46.95,128893.0
2019-01-24 14:20:00,46.96,47.01,46.92,46.94,16006.0,46.96,47.01,46.92,46.94,16006.0
2019-01-24 14:30:00,46.93,46.97,46.89,46.96,17133.0,46.93,46.97,46.89,46.96,17133.0
2019-01-24 14:40:00,46.96,46.97,46.88,46.94,10414.0,46.96,46.97,46.88,46.94,10414.0
2019-01-24 14:50:00,46.94,46.97,46.92,46.96,8283.0,46.94,46.97,46.92,46.96,8283.0
2019-01-24 15:00:00,46.96,46.96,46.92,46.94,19495.0,46.96,46.96,46.92,46.94,19495.0
2019-01-24 15:10:00,46.93,47.11,46.93,47.05,51694.0,46.93,47.11,46.93,47.05,51694.0
2019-01-24 15:20:00,47.05,47.14,47.05,47.1,15677.0,47.05,47.14,47.05,47.1,15677.0
2019-01-24 15:30:00,47.09,47.09,46.94,46.94,26325.0,47.09,47.09,46.94,46.94,26325.0
2019-01-24 15:40:00,46.95,47.0,46.9,46.92,27342.0,46.95,47.0,46.9,46.92,27342.0
2019-01-24 15:50:00,46.92,47.0,46.91,46.98,61036.0,46.92,47.0,46.91,46.98,61036.0
2019-01-25 09:30:00,47.69,47.69,47.37,47.41,35118.0,47.69,47.69,47.37,47.41,35118.0
2019-01-25 09:40:00,47.41,47.77,47.35,47.59,84240.0,47.41,47.77,47.35,47.59,84240.0
2019-01-25 09:50:00,47.59,47.75,47.59,47.63,20933.0,47.59,47.75,47.59,47.63,20933.0
2019-01-25 10:00:00,47.66,47.71,47.45,47.49,13632.0,47.66,47.71,47.45,47.49,13632.0
2019-01-25 10:10:00,47.47,47.6,47.42,47.49,12373.0,47.47,47.6,47.42,47.49,12373.0
2019-01-25 10:20:00,47.45,47.59,47.42,47.52,17171.0,47.45,47.59,47.42,47.52,17171.0
2019-01-25 10:30:00,47.53,47.7,47.53,47.7,23023.0,47.53,47.7,47.53,47.7,23023.0
2019-01-25 10:40:00,47.69,47.72,47.64,47.64,10760.0,47.69,47.72,47.64,47.64,10760.0
2019-01-25 10:50:00,47.61,47.7,47.56,47.68,7654.0,47.61,47.7,47.56,47.68,7654.0
2019-01-25 11:00:00,47.68,47.71,47.6,47.67,14616.0,47.68,47.71,47.6,47.67,14616.0
2019-01-25 11:10:00,47.67,47.7,47.62,47.67,8504.0,47.67,47.7,47.62,47.67,8504.0
2019-01-25 11:20:00,47.67,47.67,47.56,47.61,10356.0,47.67,47.67,47.56,47.61,10356.0
2019-01-25 11:30:00,47.64,47.75,47.62,47.75,9006.0,47.64,47.75,47.62,47.75,9006.0
2019-01-25 11:40:00,47.75,47.76,47.7,47.72,16504.0,47.75,47.76,47.7,47.72,16504.0
2019-01-25 11:50:00,47.71,47.75,47.69,47.69,10344.0,47.71,47.75,47.69,47.69,10344.0
2019-01-25 12:00:00,47.69,47.69,47.61,47.63,7492.0,47.69,47.69,47.61,47.63,7492.0
2019-01-25 12:10:00,47.62,47.67,47.62,47.65,9145.0,47.62,47.67,47.62,47.65,9145.0
2019-01-25 12:20:00,47.65,47.75,47.63,47.74,11800.0,47.65,47.75,47.63,47.74,11800.0
2019-01-25 12:30:00,47.75,47.76,47.71,47.75,15794.0,47.75,47.76,47.71,47.75,15794.0
2019-01-25 12:40:00,47.75,47.75,47.59,47.63,14208.0,47.75,47.75,47.59,47.63,14208.0
2019-01-25 12:50:00,47.62,47.69,47.53,47.69,9236.0,47.62,47.69,47.53,47.69,9236.0
2019-01-25 13:00:00,47.68,47.76,47.66,47.7,13191.0,47.68,47.76,47.66,47.7,13191.0
2019-01-25 13:10:00,47.69,47.72,47.63,47.67,10652.0,47.69,47.72,47.63,47.67,10652.0
2019-01-25 13:20:00,47.67,47.76,47.66,47.76,16521.0,47.67,47.76,47.66,47.76,16521.0
2019-01-25 13:30:00,47.74,47.75,47.66,47.69,12261.0,47.74,47.75,47.66,47.69,12261.0
2019-01-25 13:40:00,47.68,47.75,47.68,47.74,7611.0,47.68,47.75,47.68,47.74,7611.0
2019-01-25 13:50:00,47.75,47.76,47.71,47.71,18516.0,47.75,47.76,47.71,47.71,18516.0
2019-01-25 14:00:00,47.71,47.76,47.7,47.74,10129.0,47.71,47.76,47.7,47.74,10129.0
2019-01-25 14:10:00,47.73,47.75,47.69,47.74,20593.0,47.73,47.75,47.69,47.74,20593.0
2019-01-25 14:20:00,47.73,47.74,47.61,47.66,16402.0,47.73,47.74,47.61,47.66,16402.0
2019-01-25 14:30:00,47.66,47.72,47.64,47.7,8509.0,47.66,47.72,47.64,47.7,8509.0
2019-01-25 14:40:00,47.71,47.76,47.69,47.73,11011.0,47.71,47.76,47.69,47.73,11011.0
2019-01-25 14:50:00,47.72,47.78,47.72,47.76,22048.0,47.72,47.78,47.72,47.76,22048.0
2019-01-25 15:00:00,47.75,47.78,47.71,47.72,11491.0,47.75,47.78,47.71,47.72,11491.0
2019-01-25 15:10:00,47.73,47.79,47.71,47.78,9514.0,47.73,47.79,47.71,47.78,9514.0
2019-01-25 15:20:00,47.78,47.85,47.75,47.77,21872.0,47.78,47.85,47.75,47.77,21872.0
2019-01-25 15:30:00,47.77,47.78,47.67,47.77,31532.0,47.77,47.78,47.67,47.77,31532.0
2019-01-25 15:40:00,47.77,47.95,47.74,47.95,59798.0,47.77,47.95,47.74,47.95,59798.0
2019-01-25 15:50:00,47.94,47.99,47.88,47.93,272708.0,47.94,47.99,47.88,47.93,272708.0
2019-01-28 09:30:00,47.29,47.6,47.25,47.53,75716.0,47.29,47.6,47.25,47.53,75716.0
2019-01-28 09:40:00,47.55,47.83,47.55,47.69,50609.0,47.55,47.83,47.55,47.69,50609.0
2019-01-28 09:50:00,47.66,47.98,47.62,47.93,58731.0,47.66,47.98,47.62,47.93,58731.0
2019-01-28 10:00:00,47.93,47.99,47.76,47.95,91011.0,47.93,47.99,47.76,47.95,91011.0
2019-01-28 10:10:00,47.94,48.07,47.85,48.07,57234.0,47.94,48.07,47.85,48.07,57234.0
2019-01-28 10:20:00,48.07,48.18,47.98,48.06,67737.0,48.07,48.18,47.98,48.06,67737.0
2019-01-28 10:30:00,48.05,48.1,47.89,47.97,71344.0,48.05,48.1,47.89,47.97,71344.0
2019-01-28 10:40:00,47.96,48.15,47.96,48.0,71253.0,47.96,48.15,47.96,48.0,71253.0
2019-01-28 10:50:00,47.99,48.14,47.97,48.02,70343.0,47.99,48.14,47.97,48.02,70343.0
2019-01-28 11:00:00,48.01,48.09,47.95,48.09,66781.0,48.01,48.09,47.95,48.09,66781.0
2019-01-28 11:10:00,48.09,48.25,48.07,48.11,62431.0,48.09,48.25,48.07,48.11,62431.0
2019-01-28 11:20:00,48.11,48.19,48.11,48.14,46594.0,48.11,48.19,48.11,48.14,46594.0
2019-01-28 11:30:00,48.14,48.18,48.1,48.1,72472.0,48.14,48.18,48.1,48.1,72472.0
2019-01-28 11:40:00,48.09,48.1,47.94,47.99,75178.0,48.09,48.1,47.94,47.99,75178.0
2019-01-28 11:50:00,47.98,48.01,47.88,47.88,83965.0,47.98,48.01,47.88,47.88,83965.0
2019-01-28 12:00:00,47.89,47.96,47.79,47.95,57622.0,47.89,47.96,47.79,47.95,57622.0
2019-01-28 12:10:00,47.96,48.05,47.93,48.03,58325.0,47.96,48.05,47.93,48.03,58325.0
2019-01-28 12:20:00,48.03,48.17,48.03,48.1,54840.0,48.03,48.17,48.03,48.1,54840.0
2019-01-28 12:30:00,48.1,48.12,48.04,48.09,54601.0,48.1,48.12,48.04,48.09,54601.0
2019-01-28 12:40:00,48.1,48.17,48.08,48.11,46831.0,48.1,48.17,48.08,48.11,46831.0
2019-01-28 12:50:00,48.12,48.14,48.01,48.05,41582.0,48.12,48.14,48.01,48.05,41582.0
2019-01-28 13:00:00,48.05,48.23,48.04,48.23,58496.0,48.05,48.23,48.04,48.23,58496.0
2019-01-28 13:10:00,48.22,48.25,48.15,48.25,40306.0,48.22,48.25,48.15,48.25,40306.0
2019-01-28 13:20:00,48.24,48.31,48.11,48.13,107896.0,48.24,48.31,48.11,48.13,107896.0
2019-01-28 13:30:00,48.13,48.33,48.13,48.3,71256.0,48.13,48.33,48.13,48.3,71256.0
2019-01-28 13:40:00,48.29,48.36,48.26,48.36,40280.0,48.29,48.36,48.26,48.36,40280.0
2019-01-28 13:50:00,48.36,48.59,48.35,48.48,208213.0,48.36,48.59,48.35,48.48,208213.0
2019-01-28 14:00:00,48.47,48.49,48.26,48.28,68108.0,48.47,48.49,48.26,48.28,68108.0
2019-01-28 14:10:00,48.29,48.35,48.2,48.27,57744.0,48.29,48.35,48.2,48.27,57744.0
2019-01-28 14:20:00,48.27,48.34,48.2,48.22,50702.0,48.27,48.34,48.2,48.22,50702.0
2019-01-28 14:30:00,48.22,48.28,48.19,48.25,46237.0,48.22,48.28,48.19,48.25,46237.0
2019-01-28 14:40:00,48.24,48.35,48.22,48.28,52524.0,48.24,48.35,48.22,48.28,52524.0
2019-01-28 14:50:00,48.29,48.36,48.24,48.25,41675.0,48.29,48.36,48.24,48.25,41675.0
2019-01-28 15:00:00,48.25,48.31,48.16,48.19,91989.0,48.25,48.31,48.16,48.19,91989.0
2019-01-28 15:10:00,48.2,48.28,48.17,48.23,57750.0,48.2,48.28,48.17,48.23,57750.0
2019-01-28 15:20:00,48.23,48.31,48.23,48.26,100293.0,48.23,48.31,48.23,48.26,100293.0
2019-01-28 15:30:00,48.26,48.31,48.25,48.27,95929.0,48.26,48.31,48.25,48.27,95929.0
2019-01-28 15:40:00,48.26,48.31,48.25,48.28,96754.0,48.26,48.31,48.25,48.28,96754.0
2019-01-28 15:50:00,48.28,48.38,48.2,48.36,187389.0,48.28,48.38,48.2,48.36,187389.0
2019-01-29 09:30:00,48.44,48.44,48.05,48.14,13642.0,48.44,48.44,48.05,48.14,13642.0
2019-01-29 09:40:00,48.06,48.36,48.05,48.35,9245.0,48.06,48.36,48.05,48.35,9245.0
2019-01-29 09:50:00,48.37,48.74,48.35,48.73,21884.0,48.37,48.74,48.35,48.73,21884.0
2019-01-29 10:00:00,48.71,48.84,48.42,48.42,49809.0,48.71,48.84,48.42,48.42,49809.0
2019-01-29 10:10:00,48.4,48.53,48.38,48.5,124760.0,48.4,48.53,48.38,48.5,124760.0
2019-01-29 10:20:00,48.51,48.66,48.39,48.66,70544.0,48.51,48.66,48.39,48.66,70544.0
2019-01-29 10:30:00,48.67,48.71,48.5,48.58,57490.0,48.67,48.71,48.5,48.58,57490.0
2019-01-29 10:40:00,48.58,48.63,48.5,48.56,80234.0,48.58,48.63,48.5,48.56,80234.0
2019-01-29 10:50:00,48.57,48.6,48.46,48.55,96804.0,48.57,48.6,48.46,48.55,96804.0
2019-01-29 11:00:00,48.53,48.62,48.43,48.57,76318.0,48.53,48.62,48.43,48.57,76318.0
2019-01-29 11:10:00,48.58,48.69,48.53,48.63,68099.0,48.58,48.69,48.53,48.63,68099.0
2019-01-29 11:20:00,48.64,48.66,48.53,48.61,60612.0,48.64,48.66,48.53,48.61,60612.0
2019-01-29 11:30:00,48.61,48.74,48.61,48.68,57125.0,48.61,48.74,48.61,48.68,57125.0
2019-01-29 11:40:00,48.67,48.77,48.63,48.71,49658.0,48.67,48.77,48.63,48.71,49658.0
2019-01-29 11:50:00,48.7,48.74,48.67,48.71,50244.0,48.7,48.74,48.67,48.71,50244.0
2019-01-29 12:00:00,48.71,48.72,48.52,48.54,58740.0,48.71,48.72,48.52,48.54,58740.0
2019-01-29 12:10:00,48.55,48.8,48.54,48.76,89139.0,48.55,48.8,48.54,48.76,89139.0
2019-01-29 12:20:00,48.75,48.83,48.73,48.74,53902.0,48.75,48.83,48.73,48.74,53902.0
2019-01-29 12:30:00,48.73,48.74,48.63,48.72,59541.0,48.73,48.74,48.63,48.72,59541.0
2019-01-29 12:40:00,48.71,48.73,48.62,48.72,63830.0,48.71,48.73,48.62,48.72,63830.0
2019-01-29 12:50:00,48.72,48.83,48.71,48.81,58713.0,48.72,48.83,48.71,48.81,58713.0
2019-01-29 13:00:00,48.81,48.84,48.72,48.83,55075.0,48.81,48.84,48.72,48.83,55075.0
2019-01-29 13:10:00,48.83,48.92,48.77,48.9,54309.0,48.83,48.92,48.77,48.9,54309.0
2019-01-29 13:20:00,48.91,48.93,48.81,48.84,60198.0,48.91,48.93,48.81,48.84,60198.0
2019-01-29 13:30:00,48.82,48.85,48.73,48.78,63232.0,48.82,48.85,48.73,48.78,63232.0
2019-01-29 13:40:00,48.77,48.86,48.75,48.85,66602.0,48.77,48.86,48.75,48.85,66602.0
2019-01-29 13:50:00,48.85,48.87,48.75,48.81,43181.0,48.85,48.87,48.75,48.81,43181.0
2019-01-29 14:00:00,48.8,48.85,48.75,48.81,49501.0,48.8,48.85,48.75,48.81,49501.0
2019-01-29 14:10:00,48.81,48.83,48.73,48.78,46163.0,48.81,48.83,48.73,48.78,46163.0
2019-01-29 14:20:00,48.77,48.8,48.72,48.74,61051.0,48.77,48.8,48.72,48.74,61051.0
2019-01-29 14:30:00,48.73,48.73,48.66,48.7,56700.0,48.73,48.73,48.66,48.7,56700.0
2019-01-29 14:40:00,48.69,48.69,48.58,48.61,83818.0,48.69,48.69,48.58,48.61,83818.0
2019-01-29 14:50:00,48.61,48.72,48.57,48.64,57382.0,48.61,48.72,48.57,48.64,57382.0
2019-01-29 15:00:00,48.63,48.75,48.58,48.71,67508.0,48.63,48.75,48.58,48.71,67508.0
2019-01-29 15:10:00,48.72,48.9,48.72,48.88,58474.0,48.72,48.9,48.72,48.88,58474.0
2019-01-29 15:20:00,48.89,48.91,48.81,48.89,74643.0,48.89,48.91,48.81,48.89,74643.0
2019-01-29 15:30:00,48.89,48.9,48.81,48.84,73490.0,48.89,48.9,48.81,48.84,73490.0
2019-01-29 15:40:00,48.84,48.89,48.61,48.63,151924.0,48.84,48.89,48.61,48.63,151924.0
2019-01-29 15:50:00,48.63,48.75,48.55,48.73,258682.0,48.63,48.75,48.55,48.73,258682.0
2019-01-30 09:30:00,49.73,50.12,49.72,49.83,197858.0,49.73,50.12,49.72,49.83,197858.0
2019-01-30 09:40:00,49.85,49.97,49.5,49.52,66377.0,49.85,49.97,49.5,49.52,66377.0
2019-01-30 09:50:00,49.52,49.73,49.51,49.62,57576.0,49.52,49.73,49.51,49.62,57576.0
2019-01-30 10:00:00,49.62,49.66,49.32,49.52,106429.0,49.62,49.66,49.32,49.52,106429.0
2019-01-30 10:10:00,49.52,49.81,49.47,49.68,145543.0,49.52,49.81,49.47,49.68,145543.0
2019-01-30 10:20:00,49.67,50.02,49.67,49.85,135631.0,49.67,50.02,49.67,49.85,135631.0
2019-01-30 10:30:00,49.85,50.05,49.79,50.0,146196.0,49.85,50.05,49.79,50.0,146196.0
2019-01-30 10:40:00,50.0,50.26,50.0,50.09,216110.0,50.0,50.26,50.0,50.09,216110.0
2019-01-30 10:50:00,50.08,50.19,50.08,50.18,66953.0,50.08,50.19,50.08,50.18,66953.0
2019-01-30 11:00:00,50.19,50.28,50.09,50.1,136312.0,50.19,50.28,50.09,50.1,136312.0
2019-01-30 11:10:00,50.1,50.17,50.04,50.05,125719.0,50.1,50.17,50.04,50.05,125719.0
2019-01-30 11:20:00,50.05,50.11,49.91,49.91,110052.0,50.05,50.11,49.91,49.91,110052.0
2019-01-30 11:30:00,49.9,50.01,49.87,49.96,66692.0,49.9,50.01,49.87,49.96,66692.0
2019-01-30 11:40:00,49.97,50.11,49.96,50.09,81541.0,49.97,50.11,49.96,50.09,81541.0
2019-01-30 11:50:00,50.1,50.11,49.95,50.11,91986.0,50.1,50.11,49.95,50.11,91986.0
2019-01-30 12:00:00,50.1,50.36,50.08,50.32,133952.0,50.1,50.36,50.08,50.32,133952.0
2019-01-30 12:10:00,50.32,50.47,50.3,50.36,104119.0,50.32,50.47,50.3,50.36,104119.0
2019-01-30 12:20:00,50.35,50.36,50.21,50.26,82770.0,50.35,50.36,50.21,50.26,82770.0
2019-01-30 12:30:00,50.25,50.31,50.2,50.21,87355.0,50.25,50.31,50.2,50.21,87355.0
2019-01-30 12:40:00,50.21,50.32,50.17,50.32,101456.0,50.21,50.32,50.17,50.32,101456.0
2019-01-30 12:50:00,50.31,50.32,50.19,50.21,87847.0,50.31,50.32,50.19,50.21,87847.0
2019-01-30 13:00:00,50.21,50.27,50.14,50.25,80120.0,50.21,50.27,50.14,50.25,80120.0
2019-01-30 13:10:00,50.25,50.33,50.18,50.25,88197.0,50.25,50.33,50.18,50.25,88197.0
2019-01-30 13:20:00,50.25,50.32,50.22,50.25,73830.0,50.25,50.32,50.22,50.25,73830.0
2019-01-30 13:30:00,50.24,50.28,50.23,50.23,59465.0,50.24,50.28,50.23,50.23,59465.0
2019-01-30 13:40:00,50.24,50.26,50.2,50.25,64924.0,50.24,50.26,50.2,50.25,64924.0
2019-01-30 13:50:00,50.25,50.42,50.21,50.37,95789.0,50.25,50.42,50.21,50.37,95789.0
2019-01-30 14:00:00,50.36,50.58,50.34,50.47,229182.0,50.36,50.58,50.34,50.47,229182.0
2019-01-30 14:10:00,50.5,50.71,50.41,50.69,221941.0,50.5,50.71,50.41,50.69,221941.0
2019-01-30 14:20:00,50.7,50.9,50.66,50.85,107538.0,50.7,50.9,50.66,50.85,107538.0
2019-01-30 14:30:00,50.86,50.96,50.77,50.8,115954.0,50.86,50.96,50.77,50.8,115954.0
2019-01-30 14:40:00,50.8,50.84,50.72,50.8,147902.0,50.8,50.84,50.72,50.8,147902.0
2019-01-30 14:50:00,50.8,51.16,50.73,51.13,149149.0,50.8,51.16,50.73,51.13,149149.0
2019-01-30 15:00:00,51.12,51.13,50.98,51.07,122465.0,51.12,51.13,50.98,51.07,122465.0
2019-01-30 15:10:00,51.06,51.08,50.99,51.07,100582.0,51.06,51.08,50.99,51.07,100582.0
2019-01-30 15:20:00,51.08,51.1,50.8,50.84,270593.0,51.08,51.1,50.8,50.84,270593.0
2019-01-30 15:30:00,50.83,50.95,50.72,50.74,302120.0,50.83,50.95,50.72,50.74,302120.0
2019-01-30 15:40:00,50.74,50.94,50.67,50.93,181851.0,50.74,50.94,50.67,50.93,181851.0
2019-01-30 15:50:00,50.92,50.93,50.79,50.86,546301.0,50.92,50.93,50.79,50.86,546301.0
2019-01-31 09:30:00,50.57,50.89,50.43,50.67,65885.0,50.57,50.89,50.43,50.67,65885.0
2019-01-31 09:40:00,50.67,50.96,50.52,50.89,78235.0,50.67,50.96,50.52,50.89,78235.0
2019-01-31 09:50:00,50.89,51.13,50.89,50.95,72906.0,50.89,51.13,50.89,50.95,72906.0
2019-01-31 10:00:00,50.96,51.12,50.93,51.09,74277.0,50.96,51.12,50.93,51.09,74277.0
2019-01-31 10:10:00,51.09,51.19,51.0,51.16,68613.0,51.09,51.19,51.0,51.16,68613.0
2019-01-31 10:20:00,51.16,51.28,51.08,51.27,128041.0,51.16,51.28,51.08,51.27,128041.0
2019-01-31 10:30:00,51.26,51.29,51.16,51.2,100687.0,51.26,51.29,51.16,51.2,100687.0
2019-01-31 10:40:00,51.19,51.39,51.18,51.26,66241.0,51.19,51.39,51.18,51.26,66241.0
2019-01-31 10:50:00,51.25,51.36,51.24,51.32,63734.0,51.25,51.36,51.24,51.32,63734.0
2019-01-31 11:00:00,51.31,51.64,51.27,51.42,173739.0,51.31,51.64,51.27,51.42,173739.0
2019-01-31 11:10:00,51.4,51.62,51.39,51.45,63436.0,51.4,51.62,51.39,51.45,63436.0
2019-01-31 11:20:00,51.46,51.49,51.43,51.46,70682.0,51.46,51.49,51.43,51.46,70682.0
2019-01-31 11:30:00,51.46,51.76,51.45,51.73,80974.0,51.46,51.76,51.45,51.73,80974.0
2019-01-31 11:40:00,51.73,51.75,51.63,51.67,62518.0,51.73,51.75,51.63,51.67,62518.0
2019-01-31 11:50:00,51.68,51.8,51.68,51.75,84694.0,51.68,51.8,51.68,51.75,84694.0
2019-01-31 12:00:00,51.76,51.76,51.61,51.68,108744.0,51.76,51.76,51.61,51.68,108744.0
2019-01-31 12:10:00,51.68,51.68,51.51,51.54,101777.0,51.68,51.68,51.51,51.54,101777.0
2019-01-31 12:20:00,51.54,51.58,51.43,51.46,124700.0,51.54,51.58,51.43,51.46,124700.0
2019-01-31 12:30:00,51.46,51.58,51.38,51.53,76961.0,51.46,51.58,51.38,51.53,76961.0
2019-01-31 12:40:00,51.53,51.53,51.34,51.45,63943.0,51.53,51.53,51.34,51.45,63943.0
2019-01-31 12:50:00,51.44,51.46,51.39,51.41,42234.0,51.44,51.46,51.39,51.41,42234.0
2019-01-31 13:00:00,51.42,51.6,51.36,51.52,47897.0,51.42,51.6,51.36,51.52,47897.0
2019-01-31 13:10:00,51.51,51.52,51.42,51.45,37342.0,51.51,51.52,51.42,51.45,37342.0
2019-01-31 13:20:00,51.45,51.58,51.45,51.48,44684.0,51.45,51.58,51.45,51.48,44684.0
2019-01-31 13:30:00,51.49,51.52,51.42,51.43,38330.0,51.49,51.52,51.42,51.43,38330.0
2019-01-31 13:40:00,51.44,51.52,51.4,51.47,41428.0,51.44,51.52,51.4,51.47,41428.0
2019-01-31 13:50:00,51.47,51.52,51.37,51.37,76259.0,51.47,51.52,51.37,51.37,76259.0
2019-01-31 14:00:00,51.36,51.55,51.33,51.52,87721.0,51.36,51.55,51.33,51.52,87721.0
2019-01-31 14:10:00,51.53,51.56,51.48,51.5,59212.0,51.53,51.56,51.48,51.5,59212.0
2019-01-31 14:20:00,51.51,51.65,51.5,51.56,64082.0,51.51,51.65,51.5,51.56,64082.0
2019-01-31 14:30:00,51.56,51.59,51.46,51.53,53177.0,51.56,51.59,51.46,51.53,53177.0
2019-01-31 14:40:00,51.53,51.54,51.44,51.48,47866.0,51.53,51.54,51.44,51.48,47866.0
2019-01-31 14:50:00,51.47,51.5,51.41,51.41,45604.0,51.47,51.5,51.41,51.41,45604.0
2019-01-31 15:00:00,51.41,51.45,51.33,51.35,58563.0,51.41,51.45,51.33,51.35,58563.0
2019-01-31 15:10:00,51.34,51.35,51.13,51.15,83295.0,51.34,51.35,51.13,51.15,83295.0
2019-01-31 15:20:00,51.15,51.34,51.13,51.31,78123.0,51.15,51.34,51.13,51.31,78123.0
2019-01-31 15:30:00,51.31,51.44,51.3,51.38,64521.0,51.31,51.44,51.3,51.38,64521.0
2019-01-31 15:40:00,51.38,51.43,51.29,51.35,96751.0,51.38,51.43,51.29,51.35,96751.0
2019-01-31 15:50:00,51.35,51.51,51.32,51.41,184543.0,51.35,51.51,51.32,51.41,184543.0
2019-02-01 09:30:00,51.4,51.66,51.37,51.53,68360.0,51.4,51.66,51.37,51.53,68360.0
2019-02-01 09:40:00,51.51,51.76,51.4,51.65,37220.0,51.51,51.76,51.4,51.65,37220.0
2019-02-01 09:50:00,51.66,51.67,51.44,51.45,26909.0,51.66,51.67,51.44,51.45,26909.0
2019-02-01 10:00:00,51.47,51.89,51.47,51.77,85839.0,51.47,51.89,51.47,51.77,85839.0
2019-02-01 10:10:00,51.78,51.97,51.78,51.86,34336.0,51.78,51.97,51.78,51.86,34336.0
2019-02-01 10:20:00,51.87,51.91,51.82,51.83,46226.0,51.87,51.91,51.82,51.83,46226.0
2019-02-01 10:30:00,51.81,51.9,51.79,51.87,27129.0,51.81,51.9,51.79,51.87,27129.0
2019-02-01 10:40:00,51.88,51.9,51.72,51.74,46804.0,51.88,51.9,51.72,51.74,46804.0
2019-02-01 10:50:00,51.74,51.75,51.56,51.58,52832.0,51.74,51.75,51.56,51.58,52832.0
2019-02-01 11:00:00,51.57,51.69,51.5,51.69,36201.0,51.57,51.69,51.5,51.69,36201.0
2019-02-01 11:10:00,51.7,51.73,51.66,51.68,24456.0,51.7,51.73,51.66,51.68,24456.0
2019-02-01 11:20:00,51.68,51.89,51.68,51.85,39073.0,51.68,51.89,51.68,51.85,39073.0
2019-02-01 11:30:00,51.85,51.87,51.8,51.8,37057.0,51.85,51.87,51.8,51.8,37057.0
2019-02-01 11:40:00,51.81,51.85,51.7,51.73,37157.0,51.81,51.85,51.7,51.73,37157.0
2019-02-01 11:50:00,51.74,51.79,51.67,51.72,39652.0,51.74,51.79,51.67,51.72,39652.0
2019-02-01 12:00:00,51.71,51.73,51.62,51.63,36714.0,51.71,51.73,51.62,51.63,36714.0
2019-02-01 12:10:00,51.63,51.63,51.52,51.56,43738.0,51.63,51.63,51.52,51.56,43738.0
2019-02-01 12:20:00,51.56,51.56,51.41,51.54,51276.0,51.56,51.56,51.41,51.54,51276.0
2019-02-01 12:30:00,51.54,51.62,51.52,51.52,46695.0,51.54,51.62,51.52,51.52,46695.0
2019-02-01 12:40:00,51.52,51.55,51.46,51.52,35253.0,51.52,51.55,51.46,51.52,35253.0
2019-02-01 12:50:00,51.53,51.6,51.48,51.56,36655.0,51.53,51.6,51.48,51.56,36655.0
2019-02-01 13:00:00,51.57,51.74,51.52,51.71,28079.0,51.57,51.74,51.52,51.71,28079.0
2019-02-01 13:10:00,51.71,51.71,51.55,51.59,29389.0,51.71,51.71,51.55,51.59,29389.0
2019-02-01 13:20:00,51.6,51.63,51.53,51.58,22853.0,51.6,51.63,51.53,51.58,22853.0
2019-02-01 13:30:00,51.58,51.63,51.56,51.6,32156.0,51.58,51.63,51.56,51.6,32156.0
2019-02-01 13:40:00,51.6,51.61,51.49,51.5,40955.0,51.6,51.61,51.49,51.5,40955.0
2019-02-01 13:50:00,51.5,51.54,51.47,51.54,24835.0,51.5,51.54,51.47,51.54,24835.0
2019-02-01 14:00:00,51.53,51.53,51.38,51.43,31608.0,51.53,51.53,51.38,51.43,31608.0
2019-02-01 14:10:00,51.42,51.45,51.35,51.38,40897.0,51.42,51.45,51.35,51.38,40897.0
2019-02-01 14:20:00,51.37,51.42,51.35,51.42,30155.0,51.37,51.42,51.35,51.42,30155.0
2019-02-01 14:30:00,51.41,51.55,51.41,51.54,37773.0,51.41,51.55,51.41,51.54,37773.0
2019-02-01 14:40:00,51.53,51.54,51.37,51.37,45177.0,51.53,51.54,51.37,51.37,45177.0
2019-02-01 14:50:00,51.38,51.41,51.3,51.34,35501.0,51.38,51.41,51.3,51.34,35501.0
2019-02-01 15:00:00,51.33,51.37,51.29,51.32,37732.0,51.33,51.37,51.29,51.32,37732.0
2019-02-01 15:10:00,51.32,51.41,51.31,51.38,35551.0,51.32,51.41,51.31,51.38,35551.0
2019-02-01 15:20:00,51.38,51.4,51.3,51.32,51406.0,51.38,51.4,51.3,51.32,51406.0
2019-02-01 15:30:00,51.31,51.37,51.28,51.36,53646.0,51.31,51.37,51.28,51.36,53646.0
2019-02-01 15:40:00,51.35,51.46,51.34,51.45,76208.0,51.35,51.46,51.34,51.45,76208.0
2019-02-01 15:50:00,51.45,51.51,51.39,51.46,131257.0,51.45,51.51,51.39,51.46,131257.0
2019-02-04 09:30:00,51.33,51.64,51.33,51.46,12265.0,51.33,51.64,51.33,51.46,12265.0
2019-02-04 09:40:00,51.46,51.75,51.42,51.71,17200.0,51.46,51.75,51.42,51.71,17200.0
2019-02-04 09:50:00,51.7,51.85,51.68,51.82,31941.0,51.7,51.85,51.68,51.82,31941.0
2019-02-04 10:00:00,51.83,51.91,51.68,51.86,61454.0,51.83,51.91,51.68,51.86,61454.0
2019-02-04 10:10:00,51.86,51.98,51.83,51.95,43120.0,51.86,51.98,51.83,51.95,43120.0
2019-02-04 10:20:00,51.94,51.94,51.8,51.88,32149.0,51.94,51.94,51.8,51.88,32149.0
2019-02-04 10:30:00,51.87,52.06,51.87,52.04,55522.0,51.87,52.06,51.87,52.04,55522.0
2019-02-04 10:40:00,52.03,52.11,51.89,51.95,133623.0,52.03,52.11,51.89,51.95,133623.0
2019-02-04 10:50:00,51.95,52.06,51.87,51.89,39556.0,51.95,52.06,51.87,51.89,39556.0
2019-02-04 11:00:00,51.9,52.02,51.9,51.94,28746.0,51.9,52.02,51.9,51.94,28746.0
2019-02-04 11:10:00,51.94,51.98,51.87,51.87,43335.0,51.94,51.98,51.87,51.87,43335.0
2019-02-04 11:20:00,51.87,51.88,51.76,51.81,76234.0,51.87,51.88,51.76,51.81,76234.0
2019-02-04 11:30:00,51.83,51.93,51.83,51.9,51697.0,51.83,51.93,51.83,51.9,51697.0
2019-02-04 11:40:00,51.9,51.94,51.81,51.89,28834.0,51.9,51.94,51.81,51.89,28834.0
2019-02-04 11:50:00,51.9,51.95,51.83,51.88,27162.0,51.9,51.95,51.83,51.88,27162.0
2019-02-04 12:00:00,51.89,51.92,51.86,51.9,26185.0,51.89,51.92,51.86,51.9,26185.0
2019-02-04 12:10:00,51.9,52.0,51.88,51.97,31609.0,51.9,52.0,51.88,51.97,31609.0
2019-02-04 12:20:00,51.96,52.0,51.84,51.86,50235.0,51.96,52.0,51.84,51.86,50235.0
2019-02-04 12:30:00,51.85,51.93,51.83,51.84,34359.0,51.85,51.93,51.83,51.84,34359.0
2019-02-04 12:40:00,51.83,51.93,51.83,51.87,33751.0,51.83,51.93,51.83,51.87,33751.0
2019-02-04 12:50:00,51.87,51.93,51.86,51.89,39220.0,51.87,51.93,51.86,51.89,39220.0
2019-02-04 13:00:00,51.9,51.93,51.89,51.9,36029.0,51.9,51.93,51.89,51.9,36029.0
2019-02-04 13:10:00,51.91,51.96,51.9,51.93,28654.0,51.91,51.96,51.9,51.93,28654.0
2019-02-04 13:20:00,51.93,51.95,51.87,51.88,35084.0,51.93,51.95,51.87,51.88,35084.0
2019-02-04 13:30:00,51.88,51.89,51.83,51.84,23576.0,51.88,51.89,51.83,51.84,23576.0
2019-02-04 13:40:00,51.84,51.91,51.83,51.87,29609.0,51.84,51.91,51.83,51.87,29609.0
2019-02-04 13:50:00,51.88,51.91,51.86,51.87,25998.0,51.88,51.91,51.86,51.87,25998.0
2019-02-04 14:00:00,51.87,51.89,51.85,51.85,22924.0,51.87,51.89,51.85,51.85,22924.0
2019-02-04 14:10:00,51.86,51.89,51.76,51.79,37929.0,51.86,51.89,51.76,51.79,37929.0
2019-02-04 14:20:00,51.79,51.81,51.7,51.8,51524.0,51.79,51.81,51.7,51.8,51524.0
2019-02-04 14:30:00,51.8,51.83,51.77,51.82,23114.0,51.8,51.83,51.77,51.82,23114.0
2019-02-04 14:40:00,51.82,51.85,51.77,51.85,43072.0,51.82,51.85,51.77,51.85,43072.0
2019-02-04 14:50:00,51.84,51.87,51.83,51.84,23236.0,51.84,51.87,51.83,51.84,23236.0
2019-02-04 15:00:00,51.84,51.89,51.79,51.88,37199.0,51.84,51.89,51.79,51.88,37199.0
2019-02-04 15:10:00,51.88,51.95,51.86,51.95,27475.0,51.88,51.95,51.86,51.95,27475.0
2019-02-04 15:20:00,51.94,52.01,51.89,51.98,152226.0,51.94,52.01,51.89,51.98,152226.0
2019-02-04 15:30:00,51.97,51.98,51.86,51.86,41107.0,51.97,51.98,51.86,51.86,41107.0
2019-02-04 15:40:00,51.87,51.98,51.85,51.98,57219.0,51.87,51.98,51.85,51.98,57219.0
2019-02-04 15:50:00,51.98,52.08,51.97,52.08,133420.0,51.98,52.08,51.97,52.08,133420.0
2019-02-05 09:30:00,52.2,52.46,52.16,52.25,25838.0,52.2,52.46,52.16,52.25,25838.0
2019-02-05 09:40:00,52.26,52.35,52.21,52.21,14192.0,52.26,52.35,52.21,52.21,14192.0
2019-02-05 09:50:00,52.23,52.29,52.16,52.21,16071.0,52.23,52.29,52.16,52.21,16071.0
2019-02-05 10:00:00,52.19,52.24,52.09,52.17,12440.0,52.19,52.24,52.09,52.17,12440.0
2019-02-05 10:10:00,52.17,52.26,52.08,52.26,14063.0,52.17,52.26,52.08,52.26,14063.0
2019-02-05 10:20:00,52.24,52.26,52.06,52.15,17559.0,52.24,52.26,52.06,52.15,17559.0
2019-02-05 10:30:00,52.14,52.18,52.07,52.11,17949.0,52.14,52.18,52.07,52.11,17949.0
2019-02-05 10:40:00,52.11,52.23,52.07,52.11,36262.0,52.11,52.23,52.07,52.11,36262.0
2019-02-05 10:50:00,52.11,52.12,51.98,52.06,26066.0,52.11,52.12,51.98,52.06,26066.0
2019-02-05 11:00:00,52.07,52.09,51.99,51.99,23483.0,52.07,52.09,51.99,51.99,23483.0
2019-02-05 11:10:00,52.01,52.01,51.85,51.9,23543.0,52.01,52.01,51.85,51.9,23543.0
2019-02-05 11:20:00,51.89,51.9,51.78,51.85,26866.0,51.89,51.9,51.78,51.85,26866.0
2019-02-05 11:30:00,51.86,51.94,51.82,51.9,28305.0,51.86,51.94,51.82,51.9,28305.0
2019-02-05 11:40:00,51.9,52.03,51.81,51.84,90773.0,51.9,52.03,51.81,51.84,90773.0
2019-02-05 11:50:00,51.85,51.88,51.81,51.82,19855.0,51.85,51.88,51.81,51.82,19855.0
2019-02-05 12:00:00,51.83,51.85,51.75,51.83,15044.0,51.83,51.85,51.75,51.83,15044.0
2019-02-05 12:10:00,51.82,51.82,51.65,51.66,23540.0,51.82,51.82,51.65,51.66,23540.0
2019-02-05 12:20:00,51.65,51.66,51.59,51.61,19023.0,51.65,51.66,51.59,51.61,19023.0
2019-02-05 12:30:00,51.61,51.64,51.55,51.64,23683.0,51.61,51.64,51.55,51.64,23683.0
2019-02-05 12:40:00,51.65,51.76,51.64,51.69,19994.0,51.65,51.76,51.64,51.69,19994.0
2019-02-05 12:50:00,51.69,51.74,51.63,51.65,15984.0,51.69,51.74,51.63,51.65,15984.0
2019-02-05 13:00:00,51.66,51.68,51.61,51.65,24557.0,51.66,51.68,51.61,51.65,24557.0
2019-02-05 13:10:00,51.64,51.73,51.64,51.72,15896.0,51.64,51.73,51.64,51.72,15896.0
2019-02-05 13:20:00,51.72,51.81,51.7,51.79,13799.0,51.72,51.81,51.7,51.79,13799.0
2019-02-05 13:30:00,51.79,51.79,51.73,51.77,15312.0,51.79,51.79,51.73,51.77,15312.0
2019-02-05 13:40:00,51.77,51.8,51.74,51.8,13914.0,51.77,51.8,51.74,51.8,13914.0
2019-02-05 13:50:00,51.8,51.8,51.74,51.76,17292.0,51.8,51.8,51.74,51.76,17292.0
2019-02-05 14:00:00,51.75,51.82,51.74,51.79,23019.0,51.75,51.82,51.74,51.79,23019.0
2019-02-05 14:10:00,51.78,51.78,51.73,51.74,29753.0,51.78,51.78,51.73,51.74,29753.0
2019-02-05 14:20:00,51.73,51.73,51.62,51.63,19823.0,51.73,51.73,51.62,51.63,19823.0
2019-02-05 14:30:00,51.63,51.68,51.58,51.68,46019.0,51.63,51.68,51.58,51.68,46019.0
2019-02-05 14:40:00,51.68,51.75,51.61,51.75,58025.0,51.68,51.75,51.61,51.75,58025.0
2019-02-05 14:50:00,51.75,51.78,51.71,51.72,54723.0,51.75,51.78,51.71,51.72,54723.0
2019-02-05 15:00:00,51.72,51.76,51.68,51.74,45149.0,51.72,51.76,51.68,51.74,45149.0
2019-02-05 15:10:00,51.75,51.77,51.69,51.76,43907.0,51.75,51.77,51.69,51.76,43907.0
2019-02-05 15:20:00,51.77,51.8,51.7,51.74,60217.0,51.77,51.8,51.7,51.74,60217.0
2019-02-05 15:30:00,51.74,51.8,51.69,51.7,58263.0,51.74,51.8,51.69,51.7,58263.0
2019-02-05 15:40:00,51.7,51.77,51.69,51.77,73318.0,51.7,51.77,51.69,51.77,73318.0
2019-02-05 15:50:00,51.77,51.84,51.73,51.8,132220.0,51.77,51.84,51.73,51.8,132220.0
2019-02-06 09:30:00,53.04,53.18,52.54,52.69,91924.0,53.04,53.18,52.54,52.69,91924.0
2019-02-06 09:40:00,52.75,52.76,52.57,52.61,44914.0,52.75,52.76,52.57,52.61,44914.0
2019-02-06 09:50:00,52.59,52.61,52.46,52.46,28483.0,52.59,52.61,52.46,52.46,28483.0
2019-02-06 10:00:00,52.48,52.57,52.44,52.44,53540.0,52.48,52.57,52.44,52.44,53540.0
2019-02-06 10:10:00,52.45,52.46,52.22,52.32,43888.0,52.45,52.46,52.22,52.32,43888.0
2019-02-06 10:20:00,52.32,52.41,52.19,52.28,187088.0,52.32,52.41,52.19,52.28,187088.0
2019-02-06 10:30:00,52.29,52.42,52.24,52.36,61812.0,52.29,52.42,52.24,52.36,61812.0
2019-02-06 10:40:00,52.38,52.5,52.36,52.5,57996.0,52.38,52.5,52.36,52.5,57996.0
2019-02-06 10:50:00,52.5,52.51,52.39,52.41,29296.0,52.5,52.51,52.39,52.41,29296.0
2019-02-06 11:00:00,52.43,52.56,52.4,52.4,54682.0,52.43,52.56,52.4,52.4,54682.0
2019-02-06 11:10:00,52.4,52.48,52.28,52.43,31553.0,52.4,52.48,52.28,52.43,31553.0
2019-02-06 11:20:00,52.43,52.51,52.37,52.4,13238.0,52.43,52.51,52.37,52.4,13238.0
2019-02-06 11:30:00,52.44,52.5,52.43,52.49,24347.0,52.44,52.5,52.43,52.49,24347.0
2019-02-06 11:40:00,52.5,52.52,52.45,52.47,22214.0,52.5,52.52,52.45,52.47,22214.0
2019-02-06 11:50:00,52.47,52.48,52.37,52.44,15635.0,52.47,52.48,52.37,52.44,15635.0
2019-02-06 12:00:00,52.44,52.45,52.39,52.42,17501.0,52.44,52.45,52.39,52.42,17501.0
2019-02-06 12:10:00,52.41,52.51,52.41,52.48,11843.0,52.41,52.51,52.41,52.48,11843.0
2019-02-06 12:20:00,52.49,52.59,52.47,52.56,21014.0,52.49,52.59,52.47,52.56,21014.0
2019-02-06 12:30:00,52.56,52.6,52.55,52.58,9316.0,52.56,52.6,52.55,52.58,9316.0
2019-02-06 12:40:00,52.59,52.6,52.53,52.57,12860.0,52.59,52.6,52.53,52.57,12860.0
2019-02-06 12:50:00,52.57,52.57,52.49,52.49,9318.0,52.57,52.57,52.49,52.49,9318.0
2019-02-06 13:00:00,52.5,52.53,52.48,52.51,8366.0,52.5,52.53,52.48,52.51,8366.0
2019-02-06 13:10:00,52.51,52.56,52.49,52.53,14000.0,52.51,52.56,52.49,52.53,14000.0
2019-02-06 13:20:00,52.53,52.57,52.52,52.55,13812.0,52.53,52.57,52.52,52.55,13812.0
2019-02-06 13:30:00,52.55,52.61,52.54,52.57,39846.0,52.55,52.61,52.54,52.57,39846.0
2019-02-06 13:40:00,52.57,52.59,52.55,52.57,8827.0,52.57,52.59,52.55,52.57,8827.0
2019-02-06 13:50:00,52.58,52.66,52.57,52.66,24432.0,52.58,52.66,52.57,52.66,24432.0
2019-02-06 14:00:00,52.66,52.67,52.6,52.63,16378.0,52.66,52.67,52.6,52.63,16378.0
2019-02-06 14:10:00,52.63,52.66,52.57,52.59,15934.0,52.63,52.66,52.57,52.59,15934.0
2019-02-06 14:20:00,52.6,52.64,52.59,52.61,22572.0,52.6,52.64,52.59,52.61,22572.0
2019-02-06 14:30:00,52.61,52.61,52.56,52.57,13288.0,52.61,52.61,52.56,52.57,13288.0
2019-02-06 14:40:00,52.58,52.61,52.58,52.59,10746.0,52.58,52.61,52.58,52.59,10746.0
2019-02-06 14:50:00,52.6,52.64,52.59,52.63,28537.0,52.6,52.64,52.59,52.63,28537.0
2019-02-06 15:00:00,52.64,52.65,52.6,52.63,24690.0,52.64,52.65,52.6,52.63,24690.0
2019-02-06 15:10:00,52.63,52.68,52.61,52.68,21384.0,52.63,52.68,52.61,52.68,21384.0
2019-02-06 15:20:00,52.69,52.75,52.64,52.65,38091.0,52.69,52.75,52.64,52.65,38091.0
2019-02-06 15:30:00,52.66,52.66,52.6,52.62,48849.0,52.66,52.66,52.6,52.62,48849.0
2019-02-06 15:40:00,52.61,52.61,52.48,52.5,90174.0,52.61,52.61,52.48,52.5,90174.0
2019-02-06 15:50:00,52.5,52.7,52.49,52.62,265494.0,52.5,52.7,52.49,52.62,265494.0
2019-02-07 09:30:00,52.09,52.1,51.78,51.88,22996.0,52.09,52.1,51.78,51.88,22996.0
2019-02-07 09:40:00,51.88,51.91,51.72,51.87,13135.0,51.88,51.91,51.72,51.87,13135.0
2019-02-07 09:50:00,51.84,51.92,51.79,51.88,21113.0,51.84,51.92,51.79,51.88,21113.0
2019-02-07 10:00:00,51.89,51.91,51.6,51.65,23644.0,51.89,51.91,51.6,51.65,23644.0
2019-02-07 10:10:00,51.68,51.85,51.68,51.7,39319.0,51.68,51.85,51.68,51.7,39319.0
2019-02-07 10:20:00,51.69,51.93,51.66,51.93,14203.0,51.69,51.93,51.66,51.93,14203.0
2019-02-07 10:30:00,51.93,51.99,51.92,51.98,13498.0,51.93,51.99,51.92,51.98,13498.0
2019-02-07 10:40:00,51.97,52.04,51.79,51.82,27829.0,51.97,52.04,51.79,51.82,27829.0
2019-02-07 10:50:00,51.8,51.81,51.49,51.52,32480.0,51.8,51.81,51.49,51.52,32480.0
2019-02-07 11:00:00,51.52,51.57,51.43,51.44,24449.0,51.52,51.57,51.43,51.44,24449.0
2019-02-07 11:10:00,51.43,51.51,51.36,51.37,20132.0,51.43,51.51,51.36,51.37,20132.0
2019-02-07 11:20:00,51.36,51.44,51.29,51.33,26225.0,51.36,51.44,51.29,51.33,26225.0
2019-02-07 11:30:00,51.32,51.32,51.09,51.09,34301.0,51.32,51.32,51.09,51.09,34301.0
2019-02-07 11:40:00,51.09,51.15,51.07,51.11,85510.0,51.09,51.15,51.07,51.11,85510.0
2019-02-07 11:50:00,51.1,51.2,51.05,51.08,33920.0,51.1,51.2,51.05,51.08,33920.0
2019-02-07 12:00:00,51.06,51.19,50.94,51.18,52420.0,51.06,51.19,50.94,51.18,52420.0
2019-02-07 12:10:00,51.18,51.18,51.07,51.11,31097.0,51.18,51.18,51.07,51.11,31097.0
2019-02-07 12:20:00,51.1,51.22,51.09,51.09,41458.0,51.1,51.22,51.09,51.09,41458.0
2019-02-07 12:30:00,51.1,51.2,51.07,51.18,58768.0,51.1,51.2,51.07,51.18,58768.0
2019-02-07 12:40:00,51.19,51.24,51.04,51.07,26376.0,51.19,51.24,51.04,51.07,26376.0
2019-02-07 12:50:00,51.08,51.08,50.99,51.04,15539.0,51.08,51.08,50.99,51.04,15539.0
2019-02-07 13:00:00,51.05,51.24,51.04,51.15,32060.0,51.05,51.24,51.04,51.15,32060.0
2019-02-07 13:10:00,51.16,51.17,51.09,51.11,12016.0,51.16,51.17,51.09,51.11,12016.0
2019-02-07 13:20:00,51.11,51.21,51.07,51.15,13180.0,51.11,51.21,51.07,51.15,13180.0
2019-02-07 13:30:00,51.16,51.22,51.12,51.17,16076.0,51.16,51.22,51.12,51.17,16076.0
2019-02-07 13:40:00,51.15,51.17,51.07,51.09,23726.0,51.15,51.17,51.07,51.09,23726.0
2019-02-07 13:50:00,51.1,51.13,51.02,51.04,30108.0,51.1,51.13,51.02,51.04,30108.0
2019-02-07 14:00:00,51.03,51.03,50.92,50.97,21627.0,51.03,51.03,50.92,50.97,21627.0
2019-02-07 14:10:00,50.97,50.99,50.8,50.83,78835.0,50.97,50.99,50.8,50.83,78835.0
2019-02-07 14:20:00,50.85,51.12,50.66,51.12,125438.0,50.85,51.12,50.66,51.12,125438.0
2019-02-07 14:30:00,51.12,51.13,51.08,51.09,17028.0,51.12,51.13,51.08,51.09,17028.0
2019-02-07 14:40:00,51.09,51.17,51.04,51.11,27038.0,51.09,51.17,51.04,51.11,27038.0
2019-02-07 14:50:00,51.1,51.18,51.06,51.15,16281.0,51.1,51.18,51.06,51.15,16281.0
2019-02-07 15:00:00,51.14,51.2,51.04,51.08,19530.0,51.14,51.2,51.04,51.08,19530.0
2019-02-07 15:10:00,51.08,51.15,51.06,51.11,16641.0,51.08,51.15,51.06,51.11,16641.0
2019-02-07 15:20:00,51.12,51.15,51.07,51.13,22915.0,51.12,51.15,51.07,51.13,22915.0
2019-02-07 15:30:00,51.13,51.16,51.06,51.15,35175.0,51.13,51.16,51.06,51.15,35175.0
2019-02-07 15:40:00,51.16,51.31,51.15,51.31,67161.0,51.16,51.31,51.15,51.31,67161.0
2019-02-07 15:50:00,51.3,51.37,51.3,51.37,106246.0,51.3,51.37,51.3,51.37,106246.0
2019-02-08 09:30:00,50.84,51.45,50.84,51.34,65671.0,50.84,51.45,50.84,51.34,65671.0
2019-02-08 09:40:00,51.34,51.44,51.21,51.4,25100.0,51.34,51.44,51.21,51.4,25100.0
2019-02-08 09:50:00,51.4,51.43,51.3,51.37,10250.0,51.4,51.43,51.3,51.37,10250.0
2019-02-08 10:00:00,51.36,51.43,51.27,51.43,29966.0,51.36,51.43,51.27,51.43,29966.0
2019-02-08 10:10:00,51.43,51.45,51.15,51.16,14458.0,51.43,51.45,51.15,51.16,14458.0
2019-02-08 10:20:00,51.16,51.31,51.14,51.25,40246.0,51.16,51.31,51.14,51.25,40246.0
2019-02-08 10:30:00,51.23,51.42,51.22,51.35,52110.0,51.23,51.42,51.22,51.35,52110.0
2019-02-08 10:40:00,51.36,51.44,51.19,51.22,49817.0,51.36,51.44,51.19,51.22,49817.0
2019-02-08 10:50:00,51.2,51.28,51.11,51.13,9756.0,51.2,51.28,51.11,51.13,9756.0
2019-02-08 11:00:00,51.12,51.16,50.84,50.9,40280.0,51.12,51.16,50.84,50.9,40280.0
2019-02-08 11:10:00,50.91,50.97,50.84,50.88,18674.0,50.91,50.97,50.84,50.88,18674.0
2019-02-08 11:20:00,50.86,51.01,50.86,50.94,10610.0,50.86,51.01,50.86,50.94,10610.0
2019-02-08 11:30:00,50.94,50.96,50.87,50.96,11200.0,50.94,50.96,50.87,50.96,11200.0
2019-02-08 11:40:00,50.97,51.03,50.86,50.9,17068.0,50.97,51.03,50.86,50.9,17068.0
2019-02-08 11:50:00,50.93,51.05,50.88,51.02,15538.0,50.93,51.05,50.88,51.02,15538.0
2019-02-08 12:00:00,51.02,51.08,51.01,51.01,15701.0,51.02,51.08,51.01,51.01,15701.0
2019-02-08 12:10:00,51.01,51.07,50.99,51.05,12910.0,51.01,51.07,50.99,51.05,12910.0
2019-02-08 12:20:00,51.06,51.08,50.98,51.0,13110.0,51.06,51.08,50.98,51.0,13110.0
2019-02-08 12:30:00,51.01,51.06,51.01,51.04,11288.0,51.01,51.06,51.01,51.04,11288.0
2019-02-08 12:40:00,51.05,51.11,51.04,51.1,9400.0,51.05,51.11,51.04,51.1,9400.0
2019-02-08 12:50:00,51.11,51.11,50.98,51.01,12527.0,51.11,51.11,50.98,51.01,12527.0
2019-02-08 13:00:00,51.02,51.13,51.02,51.11,11435.0,51.02,51.13,51.02,51.11,11435.0
2019-02-08 13:10:00,51.11,51.26,51.11,51.19,14467.0,51.11,51.26,51.11,51.19,14467.0
2019-02-08 13:20:00,51.2,51.21,51.12,51.14,9891.0,51.2,51.21,51.12,51.14,9891.0
2019-02-08 13:30:00,51.14,51.16,51.07,51.07,10511.0,51.14,51.16,51.07,51.07,10511.0
2019-02-08 13:40:00,51.11,51.18,51.08,51.15,52449.0,51.11,51.18,51.08,51.15,52449.0
2019-02-08 13:50:00,51.16,51.18,50.95,51.06,69149.0,51.16,51.18,50.95,51.06,69149.0
2019-02-08 14:00:00,51.04,51.18,51.04,51.17,12388.0,51.04,51.18,51.04,51.17,12388.0
2019-02-08 14:10:00,51.17,51.24,51.13,51.22,31910.0,51.17,51.24,51.13,51.22,31910.0
2019-02-08 14:20:00,51.2,51.21,51.13,51.2,12646.0,51.2,51.21,51.13,51.2,12646.0
2019-02-08 14:30:00,51.19,51.2,51.1,51.14,18404.0,51.19,51.2,51.1,51.14,18404.0
2019-02-08 14:40:00,51.16,51.18,51.11,51.14,15753.0,51.16,51.18,51.11,51.14,15753.0
2019-02-08 14:50:00,51.14,51.2,51.13,51.17,15799.0,51.14,51.2,51.13,51.17,15799.0
2019-02-08 15:00:00,51.17,51.18,51.13,51.17,17830.0,51.17,51.18,51.13,51.17,17830.0
2019-02-08 15:10:00,51.17,51.26,51.17,51.23,23824.0,51.17,51.26,51.17,51.23,23824.0
2019-02-08 15:20:00,51.24,51.27,51.21,51.24,26860.0,51.24,51.27,51.21,51.24,26860.0
2019-02-08 15:30:00,51.24,51.27,51.21,51.22,33308.0,51.24,51.27,51.21,51.22,33308.0
2019-02-08 15:40:00,51.22,51.22,51.15,51.18,39800.0,51.22,51.22,51.15,51.18,39800.0
2019-02-08 15:50:00,51.18,51.32,51.16,51.32,114916.0,51.18,51.32,51.16,51.32,114916.0
2019-02-11 09:30:00,51.55,51.77,51.55,51.64,17815.0,51.55,51.77,51.55,51.64,17815.0
2019-02-11 09:40:00,51.58,51.7,51.4,51.43,12568.0,51.58,51.7,51.4,51.43,12568.0
2019-02-11 09:50:00,51.39,51.52,51.35,51.37,8557.0,51.39,51.52,51.35,51.37,8557.0
2019-02-11 10:00:00,51.39,51.62,51.39,51.59,9095.0,51.39,51.62,51.39,51.59,9095.0
2019-02-11 10:10:00,51.58,51.7,51.57,51.7,7157.0,51.58,51.7,51.57,51.7,7157.0
2019-02-11 10:20:00,51.72,51.76,51.59,51.61,10143.0,51.72,51.76,51.59,51.61,10143.0
2019-02-11 10:30:00,51.61,51.72,51.56,51.68,9869.0,51.61,51.72,51.56,51.68,9869.0
2019-02-11 10:40:00,51.7,51.83,51.7,51.83,9846.0,51.7,51.83,51.7,51.83,9846.0
2019-02-11 10:50:00,51.84,51.84,51.72,51.82,10926.0,51.84,51.84,51.72,51.82,10926.0
2019-02-11 11:00:00,51.83,51.93,51.77,51.79,24388.0,51.83,51.93,51.77,51.79,24388.0
2019-02-11 11:10:00,51.79,51.97,51.78,51.97,17590.0,51.79,51.97,51.78,51.97,17590.0
2019-02-11 11:20:00,51.96,52.02,51.9,51.92,30999.0,51.96,52.02,51.9,51.92,30999.0
2019-02-11 11:30:00,51.91,51.93,51.86,51.88,7811.0,51.91,51.93,51.86,51.88,7811.0
2019-02-11 11:40:00,51.87,51.99,51.87,51.98,6171.0,51.87,51.99,51.87,51.98,6171.0
2019-02-11 11:50:00,51.97,51.98,51.89,51.93,7841.0,51.97,51.98,51.89,51.93,7841.0
2019-02-11 12:00:00,51.91,52.0,51.91,51.98,7110.0,51.91,52.0,51.91,51.98,7110.0
2019-02-11 12:10:00,51.98,52.0,51.93,51.99,16640.0,51.98,52.0,51.93,51.99,16640.0
2019-02-11 12:20:00,51.97,52.01,51.95,52.0,23536.0,51.97,52.01,51.95,52.0,23536.0
2019-02-11 12:30:00,51.99,52.0,51.93,51.96,7690.0,51.99,52.0,51.93,51.96,7690.0
2019-02-11 12:40:00,51.97,52.0,51.96,51.96,5011.0,51.97,52.0,51.96,51.96,5011.0
2019-02-11 12:50:00,51.96,52.01,51.91,51.95,9558.0,51.96,52.01,51.91,51.95,9558.0
2019-02-11 13:00:00,51.93,52.0,51.92,51.99,7797.0,51.93,52.0,51.92,51.99,7797.0
2019-02-11 13:10:00,51.98,51.99,51.91,51.94,9877.0,51.98,51.99,51.91,51.94,9877.0
2019-02-11 13:20:00,51.95,51.98,51.9,51.9,9651.0,51.95,51.98,51.9,51.9,9651.0
2019-02-11 13:30:00,51.91,51.92,51.87,51.89,6692.0,51.91,51.92,51.87,51.89,6692.0
2019-02-11 13:40:00,51.9,51.9,51.82,51.86,6521.0,51.9,51.9,51.82,51.86,6521.0
2019-02-11 13:50:00,51.85,51.88,51.84,51.88,5618.0,51.85,51.88,51.84,51.88,5618.0
2019-02-11 14:00:00,51.86,51.87,51.83,51.84,9652.0,51.86,51.87,51.83,51.84,9652.0
2019-02-11 14:10:00,51.82,51.87,51.77,51.78,10158.0,51.82,51.87,51.77,51.78,10158.0
2019-02-11 14:20:00,51.77,51.81,51.76,51.8,6900.0,51.77,51.81,51.76,51.8,6900.0
2019-02-11 14:30:00,51.79,51.83,51.79,51.81,9607.0,51.79,51.83,51.79,51.81,9607.0
2019-02-11 14:40:00,51.81,51.87,51.65,51.67,91828.0,51.81,51.87,51.65,51.67,91828.0
2019-02-11 14:50:00,51.68,51.77,51.67,51.76,11708.0,51.68,51.77,51.67,51.76,11708.0
2019-02-11 15:00:00,51.77,51.84,51.76,51.83,13584.0,51.77,51.84,51.76,51.83,13584.0
2019-02-11 15:10:00,51.83,51.86,51.8,51.8,15616.0,51.83,51.86,51.8,51.8,15616.0
2019-02-11 15:20:00,51.8,51.89,51.8,51.87,15413.0,51.8,51.89,51.8,51.87,15413.0
2019-02-11 15:30:00,51.87,51.88,51.79,51.83,23411.0,51.87,51.88,51.79,51.83,23411.0
2019-02-11 15:40:00,51.82,51.86,51.79,51.82,28530.0,51.82,51.86,51.79,51.82,28530.0
2019-02-11 15:50:00,51.83,51.9,51.82,51.88,80635.0,51.83,51.9,51.82,51.88,80635.0
2019-02-12 09:30:00,52.23,52.45,52.07,52.32,25323.0,52.23,52.45,52.07,52.32,25323.0
2019-02-12 09:40:00,52.33,52.33,52.16,52.26,32442.0,52.33,52.33,52.16,52.26,32442.0
2019-02-12 09:50:00,52.26,52.29,52.11,52.21,31839.0,52.26,52.29,52.11,52.21,31839.0
2019-02-12 10:00:00,52.22,52.27,51.98,52.02,11482.0,52.22,52.27,51.98,52.02,11482.0
2019-02-12 10:10:00,52.03,52.04,51.9,51.9,18399.0,52.03,52.04,51.9,51.9,18399.0
2019-02-12 10:20:00,51.91,52.01,51.86,51.93,28383.0,51.91,52.01,51.86,51.93,28383.0
2019-02-12 10:30:00,51.93,51.94,51.82,51.85,46596.0,51.93,51.94,51.82,51.85,46596.0
2019-02-12 10:40:00,51.86,51.95,51.74,51.9,156966.0,51.86,51.95,51.74,51.9,156966.0
2019-02-12 10:50:00,51.92,52.01,51.88,51.99,16503.0,51.92,52.01,51.88,51.99,16503.0
2019-02-12 11:00:00,51.99,52.03,51.94,51.94,13209.0,51.99,52.03,51.94,51.94,13209.0
2019-02-12 11:10:00,51.95,52.03,51.94,52.02,14661.0,51.95,52.03,51.94,52.02,14661.0
2019-02-12 11:20:00,52.02,52.06,51.94,51.97,23387.0,52.02,52.06,51.94,51.97,23387.0
2019-02-12 11:30:00,51.96,51.98,51.89,51.94,24392.0,51.96,51.98,51.89,51.94,24392.0
2019-02-12 11:40:00,51.93,51.96,51.88,51.9,14943.0,51.93,51.96,51.88,51.9,14943.0
2019-02-12 11:50:00,51.9,51.96,51.89,51.96,9754.0,51.9,51.96,51.89,51.96,9754.0
2019-02-12 12:00:00,51.96,51.99,51.94,51.94,7885.0,51.96,51.99,51.94,51.94,7885.0
2019-02-12 12:10:00,51.94,51.94,51.79,51.82,15388.0,51.94,51.94,51.79,51.82,15388.0
2019-02-12 12:20:00,51.81,51.84,51.66,51.7,43931.0,51.81,51.84,51.66,51.7,43931.0
2019-02-12 12:30:00,51.69,51.77,51.67,51.7,17891.0,51.69,51.77,51.67,51.7,17891.0
2019-02-12 12:40:00,51.71,51.72,51.6,51.61,26520.0,51.71,51.72,51.6,51.61,26520.0
2019-02-12 12:50:00,51.62,51.75,51.62,51.73,17001.0,51.62,51.75,51.62,51.73,17001.0
2019-02-12 13:00:00,51.73,51.81,51.7,51.79,17411.0,51.73,51.81,51.7,51.79,17411.0
2019-02-12 13:10:00,51.78,51.8,51.75,51.78,9700.0,51.78,51.8,51.75,51.78,9700.0
2019-02-12 13:20:00,51.78,51.84,51.77,51.83,7246.0,51.78,51.84,51.77,51.83,7246.0
2019-02-12 13:30:00,51.83,51.92,51.83,51.88,25569.0,51.83,51.92,51.83,51.88,25569.0
2019-02-12 13:40:00,51.88,51.9,51.85,51.9,17235.0,51.88,51.9,51.85,51.9,17235.0
2019-02-12 13:50:00,51.89,51.9,51.83,51.83,21686.0,51.89,51.9,51.83,51.83,21686.0
2019-02-12 14:00:00,51.84,51.92,51.82,51.9,48299.0,51.84,51.92,51.82,51.9,48299.0
2019-02-12 14:10:00,51.89,52.09,51.87,52.08,45250.0,51.89,52.09,51.87,52.08,45250.0
2019-02-12 14:20:00,52.08,52.08,52.01,52.04,20868.0,52.08,52.08,52.01,52.04,20868.0
2019-02-12 14:30:00,52.04,52.11,51.99,52.1,12480.0,52.04,52.11,51.99,52.1,12480.0
2019-02-12 14:40:00,52.11,52.19,52.09,52.19,8906.0,52.11,52.19,52.09,52.19,8906.0
2019-02-12 14:50:00,52.19,52.23,52.18,52.2,17214.0,52.19,52.23,52.18,52.2,17214.0
2019-02-12 15:00:00,52.21,52.24,52.14,52.15,16199.0,52.21,52.24,52.14,52.15,16199.0
2019-02-12 15:10:00,52.15,52.19,52.12,52.15,17221.0,52.15,52.19,52.12,52.15,17221.0
2019-02-12 15:20:00,52.15,52.17,52.12,52.14,18726.0,52.15,52.17,52.12,52.14,18726.0
2019-02-12 15:30:00,52.15,52.17,52.07,52.08,18445.0,52.15,52.17,52.07,52.08,18445.0
2019-02-12 15:40:00,52.08,52.1,51.92,51.95,39898.0,52.08,52.1,51.92,51.95,39898.0
2019-02-12 15:50:00,51.95,51.95,51.81,51.82,195149.0,51.95,51.95,51.81,51.82,195149.0
2019-02-13 09:30:00,52.5,52.9,52.07,52.59,45735.0,52.5,52.9,52.07,52.59,45735.0
2019-02-13 09:40:00,52.61,52.81,52.54,52.68,37813.0,52.61,52.81,52.54,52.68,37813.0
2019-02-13 09:50:00,52.69,52.69,52.52,52.56,19447.0,52.69,52.69,52.52,52.56,19447.0
2019-02-13 10:00:00,52.55,52.65,52.54,52.65,24432.0,52.55,52.65,52.54,52.65,24432.0
2019-02-13 10:10:00,52.69,52.72,52.53,52.62,71370.0,52.69,52.72,52.53,52.62,71370.0
2019-02-13 10:20:00,52.63,52.66,52.58,52.64,8498.0,52.63,52.66,52.58,52.64,8498.0
2019-02-13 10:30:00,52.64,52.71,52.63,52.66,24583.0,52.64,52.71,52.63,52.66,24583.0
2019-02-13 10:40:00,52.67,52.7,52.65,52.66,12570.0,52.67,52.7,52.65,52.66,12570.0
2019-02-13 10:50:00,52.68,52.73,52.55,52.55,35578.0,52.68,52.73,52.55,52.55,35578.0
2019-02-13 11:00:00,52.56,52.72,52.56,52.68,19661.0,52.56,52.72,52.56,52.68,19661.0
2019-02-13 11:10:00,52.66,52.71,52.56,52.58,10703.0,52.66,52.71,52.56,52.58,10703.0
2019-02-13 11:20:00,52.59,52.63,52.54,52.58,15102.0,52.59,52.63,52.54,52.58,15102.0
2019-02-13 11:30:00,52.56,52.56,52.43,52.44,14371.0,52.56,52.56,52.43,52.44,14371.0
2019-02-13 11:40:00,52.44,52.46,52.4,52.44,9359.0,52.44,52.46,52.4,52.44,9359.0
2019-02-13 11:50:00,52.44,52.48,52.43,52.46,25409.0,52.44,52.48,52.43,52.46,25409.0
2019-02-13 12:00:00,52.46,52.54,52.46,52.48,16289.0,52.46,52.54,52.46,52.48,16289.0
2019-02-13 12:10:00,52.48,52.52,52.46,52.48,11497.0,52.48,52.52,52.46,52.48,11497.0
2019-02-13 12:20:00,52.48,52.52,52.44,52.51,56912.0,52.48,52.52,52.44,52.51,56912.0
2019-02-13 12:30:00,52.51,52.54,52.48,52.51,42975.0,52.51,52.54,52.48,52.51,42975.0
2019-02-13 12:40:00,52.5,52.66,52.5,52.62,33220.0,52.5,52.66,52.5,52.62,33220.0
2019-02-13 12:50:00,52.61,52.61,52.48,52.53,15853.0,52.61,52.61,52.48,52.53,15853.0
2019-02-13 13:00:00,52.54,52.6,52.52,52.59,12485.0,52.54,52.6,52.52,52.59,12485.0
2019-02-13 13:10:00,52.59,52.59,52.54,52.56,7718.0,52.59,52.59,52.54,52.56,7718.0
2019-02-13 13:20:00,52.56,52.58,52.54,52.57,11894.0,52.56,52.58,52.54,52.57,11894.0
2019-02-13 13:30:00,52.56,52.61,52.54,52.55,29497.0,52.56,52.61,52.54,52.55,29497.0
2019-02-13 13:40:00,52.56,52.59,52.54,52.55,18087.0,52.56,52.59,52.54,52.55,18087.0
2019-02-13 13:50:00,52.55,52.59,52.53,52.54,15345.0,52.55,52.59,52.53,52.54,15345.0
2019-02-13 14:00:00,52.54,52.56,52.49,52.5,15732.0,52.54,52.56,52.49,52.5,15732.0
2019-02-13 14:10:00,52.51,52.52,52.46,52.48,20580.0,52.51,52.52,52.46,52.48,20580.0
2019-02-13 14:20:00,52.48,52.49,52.44,52.47,23205.0,52.48,52.49,52.44,52.47,23205.0
2019-02-13 14:30:00,52.48,52.49,52.41,52.41,17199.0,52.48,52.49,52.41,52.41,17199.0
2019-02-13 14:40:00,52.41,52.44,52.38,52.44,34785.0,52.41,52.44,52.38,52.44,34785.0
2019-02-13 14:50:00,52.44,52.55,52.44,52.55,19624.0,52.44,52.55,52.44,52.55,19624.0
2019-02-13 15:00:00,52.54,52.59,52.52,52.57,21073.0,52.54,52.59,52.52,52.57,21073.0
2019-02-13 15:10:00,52.57,52.68,52.57,52.65,31128.0,52.57,52.68,52.57,52.65,31128.0
2019-02-13 15:20:00,52.65,52.66,52.56,52.59,40850.0,52.65,52.66,52.56,52.59,40850.0
2019-02-13 15:30:00,52.6,52.62,52.53,52.56,51262.0,52.6,52.62,52.53,52.56,51262.0
2019-02-13 15:40:00,52.56,52.61,52.52,52.56,66262.0,52.56,52.61,52.52,52.56,66262.0
2019-02-13 15:50:00,52.56,52.63,52.5,52.54,136460.0,52.56,52.63,52.5,52.54,136460.0
2019-02-14 09:30:00,52.14,52.14,51.78,51.8,24155.0,52.14,52.14,51.78,51.8,24155.0
2019-02-14 09:40:00,51.82,51.89,51.7,51.84,12435.0,51.82,51.89,51.7,51.84,12435.0
2019-02-14 09:50:00,51.84,52.19,51.81,52.19,19995.0,51.84,52.19,51.81,52.19,19995.0
2019-02-14 10:00:00,52.17,52.22,52.09,52.12,12100.0,52.17,52.22,52.09,52.12,12100.0
2019-02-14 10:10:00,52.15,52.28,52.13,52.27,10005.0,52.15,52.28,52.13,52.27,10005.0
2019-02-14 10:20:00,52.28,52.36,52.26,52.36,5725.0,52.28,52.36,52.26,52.36,5725.0
2019-02-14 10:30:00,52.36,52.39,52.07,52.14,17907.0,52.36,52.39,52.07,52.14,17907.0
2019-02-14 10:40:00,52.15,52.23,52.09,52.21,4302.0,52.15,52.23,52.09,52.21,4302.0
2019-02-14 10:50:00,52.21,52.25,52.13,52.18,6221.0,52.21,52.25,52.13,52.18,6221.0
2019-02-14 11:00:00,52.18,52.24,52.1,52.22,4678.0,52.18,52.24,52.1,52.22,4678.0
2019-02-14 11:10:00,52.26,52.29,52.1,52.16,18071.0,52.26,52.29,52.1,52.16,18071.0
2019-02-14 11:20:00,52.12,52.16,51.99,52.03,15085.0,52.12,52.16,51.99,52.03,15085.0
2019-02-14 11:30:00,52.02,52.13,51.98,52.13,6533.0,52.02,52.13,51.98,52.13,6533.0
2019-02-14 11:40:00,52.14,52.25,52.14,52.21,5589.0,52.14,52.25,52.14,52.21,5589.0
2019-02-14 11:50:00,52.2,52.23,52.17,52.18,7023.0,52.2,52.23,52.17,52.18,7023.0
2019-02-14 12:00:00,52.19,52.23,52.14,52.22,9355.0,52.19,52.23,52.14,52.22,9355.0
2019-02-14 12:10:00,52.18,52.25,52.14,52.25,7592.0,52.18,52.25,52.14,52.25,7592.0
2019-02-14 12:20:00,52.23,52.27,52.2,52.22,10557.0,52.23,52.27,52.2,52.22,10557.0
2019-02-14 12:30:00,52.23,52.23,52.12,52.15,11239.0,52.23,52.23,52.12,52.15,11239.0
2019-02-14 12:40:00,52.14,52.17,52.06,52.07,14126.0,52.14,52.17,52.06,52.07,14126.0
2019-02-14 12:50:00,52.06,52.12,52.04,52.09,8936.0,52.06,52.12,52.04,52.09,8936.0
2019-02-14 13:00:00,52.1,52.11,52.06,52.1,9617.0,52.1,52.11,52.06,52.1,9617.0
2019-02-14 13:10:00,52.1,52.11,52.06,52.07,8225.0,52.1,52.11,52.06,52.07,8225.0
2019-02-14 13:20:00,52.08,52.11,52.06,52.11,17104.0,52.08,52.11,52.06,52.11,17104.0
2019-02-14 13:30:00,52.11,52.19,52.11,52.19,4232.0,52.11,52.19,52.11,52.19,4232.0
2019-02-14 13:40:00,52.19,52.26,52.19,52.24,5758.0,52.19,52.26,52.19,52.24,5758.0
2019-02-14 13:50:00,52.25,52.27,52.19,52.24,8527.0,52.25,52.27,52.19,52.24,8527.0
2019-02-14 14:00:00,52.24,52.24,52.15,52.19,5083.0,52.24,52.24,52.15,52.19,5083.0
2019-02-14 14:10:00,52.21,52.26,52.2,52.25,6619.0,52.21,52.26,52.2,52.25,6619.0
2019-02-14 14:20:00,52.24,52.28,52.21,52.24,9523.0,52.24,52.28,52.21,52.24,9523.0
2019-02-14 14:30:00,52.24,52.25,52.18,52.2,6093.0,52.24,52.25,52.18,52.2,6093.0
2019-02-14 14:40:00,52.2,52.21,52.18,52.2,9194.0,52.2,52.21,52.18,52.2,9194.0
2019-02-14 14:50:00,52.2,52.22,52.13,52.15,10758.0,52.2,52.22,52.13,52.15,10758.0
2019-02-14 15:00:00,52.15,52.33,52.14,52.17,20042.0,52.15,52.33,52.14,52.17,20042.0
2019-02-14 15:10:00,52.18,52.26,52.15,52.24,11437.0,52.18,52.26,52.15,52.24,11437.0
2019-02-14 15:20:00,52.22,52.23,52.17,52.17,15180.0,52.22,52.23,52.17,52.17,15180.0
2019-02-14 15:30:00,52.18,52.27,52.17,52.24,23505.0,52.18,52.27,52.17,52.24,23505.0
2019-02-14 15:40:00,52.24,52.33,52.21,52.25,51254.0,52.24,52.33,52.21,52.25,51254.0
2019-02-14 15:50:00,52.24,52.24,52.12,52.18,133335.0,52.24,52.24,52.12,52.18,133335.0
2019-02-15 09:30:00,52.6,52.6,52.11,52.33,106002.0,52.6,52.6,52.11,52.33,106002.0
2019-02-15 09:40:00,52.35,52.61,52.29,52.52,68483.0,52.35,52.61,52.29,52.52,68483.0
2019-02-15 09:50:00,52.52,52.59,52.39,52.53,40490.0,52.52,52.59,52.39,52.53,40490.0
2019-02-15 10:00:00,52.53,52.74,52.53,52.6,22073.0,52.53,52.74,52.53,52.6,22073.0
2019-02-15 10:10:00,52.6,52.64,52.56,52.6,26346.0,52.6,52.64,52.56,52.6,26346.0
2019-02-15 10:20:00,52.6,52.64,52.51,52.62,21414.0,52.6,52.64,52.51,52.62,21414.0
2019-02-15 10:30:00,52.61,52.64,52.58,52.59,22265.0,52.61,52.64,52.58,52.59,22265.0
2019-02-15 10:40:00,52.58,52.66,52.56,52.57,42593.0,52.58,52.66,52.56,52.57,42593.0
2019-02-15 10:50:00,52.56,52.64,52.48,52.58,23517.0,52.56,52.64,52.48,52.58,23517.0
2019-02-15 11:00:00,52.59,52.64,52.49,52.52,22501.0,52.59,52.64,52.49,52.52,22501.0
2019-02-15 11:10:00,52.52,52.57,52.48,52.57,10256.0,52.52,52.57,52.48,52.57,10256.0
2019-02-15 11:20:00,52.56,52.58,52.51,52.57,20424.0,52.56,52.58,52.51,52.57,20424.0
2019-02-15 11:30:00,52.57,52.6,52.5,52.52,23741.0,52.57,52.6,52.5,52.52,23741.0
2019-02-15 11:40:00,52.53,52.58,52.52,52.55,31169.0,52.53,52.58,52.52,52.55,31169.0
2019-02-15 11:50:00,52.55,52.66,52.55,52.63,37111.0,52.55,52.66,52.55,52.63,37111.0
2019-02-15 12:00:00,52.63,52.63,52.58,52.63,34313.0,52.63,52.63,52.58,52.63,34313.0
2019-02-15 12:10:00,52.63,52.69,52.62,52.64,55581.0,52.63,52.69,52.62,52.64,55581.0
2019-02-15 12:20:00,52.64,52.65,52.61,52.64,17684.0,52.64,52.65,52.61,52.64,17684.0
2019-02-15 12:30:00,52.64,52.76,52.62,52.76,34458.0,52.64,52.76,52.62,52.76,34458.0
2019-02-15 12:40:00,52.76,52.8,52.75,52.79,34891.0,52.76,52.8,52.75,52.79,34891.0
2019-02-15 12:50:00,52.78,52.84,52.72,52.72,41820.0,52.78,52.84,52.72,52.72,41820.0
2019-02-15 13:00:00,52.73,52.77,52.7,52.72,16510.0,52.73,52.77,52.7,52.72,16510.0
2019-02-15 13:10:00,52.71,52.74,52.69,52.73,12667.0,52.71,52.74,52.69,52.73,12667.0
2019-02-15 13:20:00,52.72,52.72,52.69,52.69,21795.0,52.72,52.72,52.69,52.69,21795.0
2019-02-15 13:30:00,52.7,52.81,52.7,52.79,62305.0,52.7,52.81,52.7,52.79,62305.0
2019-02-15 13:40:00,52.79,52.79,52.73,52.75,26210.0,52.79,52.79,52.73,52.75,26210.0
2019-02-15 13:50:00,52.76,52.82,52.75,52.75,20577.0,52.76,52.82,52.75,52.75,20577.0
2019-02-15 14:00:00,52.76,52.81,52.74,52.77,20629.0,52.76,52.81,52.74,52.77,20629.0
2019-02-15 14:10:00,52.77,52.82,52.74,52.76,31666.0,52.77,52.82,52.74,52.76,31666.0
2019-02-15 14:20:00,52.76,52.82,52.73,52.73,21815.0,52.76,52.82,52.73,52.73,21815.0
2019-02-15 14:30:00,52.74,52.8,52.74,52.78,15296.0,52.74,52.8,52.74,52.78,15296.0
2019-02-15 14:40:00,52.78,52.82,52.75,52.76,22524.0,52.78,52.82,52.75,52.76,22524.0
2019-02-15 14:50:00,52.76,52.8,52.74,52.79,29427.0,52.76,52.8,52.74,52.79,29427.0
2019-02-15 15:00:00,52.78,52.87,52.74,52.8,32102.0,52.78,52.87,52.74,52.8,32102.0
2019-02-15 15:10:00,52.8,52.83,52.7,52.76,79185.0,52.8,52.83,52.7,52.76,79185.0
2019-02-15 15:20:00,52.74,52.81,52.72,52.76,124206.0,52.74,52.81,52.72,52.76,124206.0
2019-02-15 15:30:00,52.76,52.99,52.74,52.98,59501.0,52.76,52.99,52.74,52.98,59501.0
2019-02-15 15:40:00,52.98,53.03,52.95,52.98,90460.0,52.98,53.03,52.95,52.98,90460.0
2019-02-15 15:50:00,52.99,53.03,52.93,53.03,145136.0,52.99,53.03,52.93,53.03,145136.0
2019-02-19 09:30:00,53.84,53.84,52.96,53.1,166297.0,53.84,53.84,52.96,53.1,166297.0
2019-02-19 09:40:00,53.1,53.24,52.96,53.03,43163.0,53.1,53.24,52.96,53.03,43163.0
2019-02-19 09:50:00,53.03,53.25,53.02,53.23,31061.0,53.03,53.25,53.02,53.23,31061.0
2019-02-19 10:00:00,53.23,53.25,53.15,53.16,66482.0,53.23,53.25,53.15,53.16,66482.0
2019-02-19 10:10:00,53.15,53.32,53.11,53.14,154962.0,53.15,53.32,53.11,53.14,154962.0
2019-02-19 10:20:00,53.14,53.33,53.1,53.27,169487.0,53.14,53.33,53.1,53.27,169487.0
2019-02-19 10:30:00,53.26,53.39,53.19,53.33,39366.0,53.26,53.39,53.19,53.33,39366.0
2019-02-19 10:40:00,53.33,53.45,53.3,53.36,34007.0,53.33,53.45,53.3,53.36,34007.0
2019-02-19 10:50:00,53.36,53.44,53.33,53.37,19572.0,53.36,53.44,53.33,53.37,19572.0
2019-02-19 11:00:00,53.39,53.54,53.38,53.5,30333.0,53.39,53.54,53.38,53.5,30333.0
2019-02-19 11:10:00,53.51,53.53,53.45,53.53,14578.0,53.51,53.53,53.45,53.53,14578.0
2019-02-19 11:20:00,53.52,53.54,53.47,53.5,31849.0,53.52,53.54,53.47,53.5,31849.0
2019-02-19 11:30:00,53.5,53.53,53.45,53.5,24553.0,53.5,53.53,53.45,53.5,24553.0
2019-02-19 11:40:00,53.48,53.54,53.45,53.47,21734.0,53.48,53.54,53.45,53.47,21734.0
2019-02-19 11:50:00,53.45,53.53,53.44,53.51,21252.0,53.45,53.53,53.44,53.51,21252.0
2019-02-19 12:00:00,53.51,53.59,53.48,53.55,18363.0,53.51,53.59,53.48,53.55,18363.0
2019-02-19 12:10:00,53.55,53.56,53.52,53.56,12581.0,53.55,53.56,53.52,53.56,12581.0
2019-02-19 12:20:00,53.55,53.56,53.44,53.45,20845.0,53.55,53.56,53.44,53.45,20845.0
2019-02-19 12:30:00,53.47,53.47,53.38,53.38,24350.0,53.47,53.47,53.38,53.38,24350.0
2019-02-19 12:40:00,53.38,53.42,53.38,53.39,16058.0,53.38,53.42,53.38,53.39,16058.0
2019-02-19 12:50:00,53.39,53.41,53.38,53.39,14076.0,53.39,53.41,53.38,53.39,14076.0
2019-02-19 13:00:00,53.38,53.38,53.32,53.33,14374.0,53.38,53.38,53.32,53.33,14374.0
2019-02-19 13:10:00,53.33,53.43,53.32,53.42,16872.0,53.33,53.43,53.32,53.42,16872.0
2019-02-19 13:20:00,53.42,53.49,53.41,53.47,11062.0,53.42,53.49,53.41,53.47,11062.0
2019-02-19 13:30:00,53.46,53.49,53.42,53.45,15781.0,53.46,53.49,53.42,53.45,15781.0
2019-02-19 13:40:00,53.47,53.5,53.45,53.48,13268.0,53.47,53.5,53.45,53.48,13268.0
2019-02-19 13:50:00,53.48,53.52,53.47,53.52,15825.0,53.48,53.52,53.47,53.52,15825.0
2019-02-19 14:00:00,53.52,53.67,53.49,53.59,115517.0,53.52,53.67,53.49,53.59,115517.0
2019-02-19 14:10:00,53.59,53.59,53.35,53.37,104867.0,53.59,53.59,53.35,53.37,104867.0
2019-02-19 14:20:00,53.37,53.4,53.32,53.35,24231.0,53.37,53.4,53.32,53.35,24231.0
2019-02-19 14:30:00,53.35,53.41,53.32,53.36,17921.0,53.35,53.41,53.32,53.36,17921.0
2019-02-19 14:40:00,53.36,53.45,53.35,53.44,22529.0,53.36,53.45,53.35,53.44,22529.0
2019-02-19 14:50:00,53.44,53.56,53.43,53.53,22811.0,53.44,53.56,53.43,53.53,22811.0
2019-02-19 15:00:00,53.52,53.54,53.46,53.52,20298.0,53.52,53.54,53.46,53.52,20298.0
2019-02-19 15:10:00,53.52,53.57,53.51,53.56,26275.0,53.52,53.57,53.51,53.56,26275.0
2019-02-19 15:20:00,53.57,53.58,53.4,53.42,36594.0,53.57,53.58,53.4,53.42,36594.0
2019-02-19 15:30:00,53.41,53.54,53.39,53.48,52700.0,53.41,53.54,53.39,53.48,52700.0
2019-02-19 15:40:00,53.47,53.6,53.46,53.55,61583.0,53.47,53.6,53.46,53.55,61583.0
2019-02-19 15:50:00,53.55,53.56,53.36,53.38,154230.0,53.55,53.56,53.36,53.38,154230.0
2019-02-20 09:30:00,53.23,53.55,53.14,53.14,89027.0,53.23,53.55,53.14,53.14,89027.0
2019-02-20 09:40:00,53.17,53.38,53.13,53.16,34375.0,53.17,53.38,53.13,53.16,34375.0
2019-02-20 09:50:00,53.16,53.33,53.16,53.26,68671.0,53.16,53.33,53.16,53.26,68671.0
2019-02-20 10:00:00,53.25,53.27,53.15,53.15,21269.0,53.25,53.27,53.15,53.15,21269.0
2019-02-20 10:10:00,53.17,53.2,53.12,53.17,46890.0,53.17,53.2,53.12,53.17,46890.0
2019-02-20 10:20:00,53.17,53.28,53.16,53.26,36390.0,53.17,53.28,53.16,53.26,36390.0
2019-02-20 10:30:00,53.27,53.32,53.19,53.26,23343.0,53.27,53.32,53.19,53.26,23343.0
2019-02-20 10:40:00,53.27,53.32,53.23,53.24,31984.0,53.27,53.32,53.23,53.24,31984.0
2019-02-20 10:50:00,53.25,53.28,53.22,53.22,13632.0,53.25,53.28,53.22,53.22,13632.0
2019-02-20 11:00:00,53.22,53.25,53.16,53.23,34541.0,53.22,53.25,53.16,53.23,34541.0
2019-02-20 11:10:00,53.23,53.27,53.2,53.24,32470.0,53.23,53.27,53.2,53.24,32470.0
2019-02-20 11:20:00,53.24,53.34,53.22,53.34,49792.0,53.24,53.34,53.22,53.34,49792.0
2019-02-20 11:30:00,53.34,53.36,53.25,53.26,37852.0,53.34,53.36,53.25,53.26,37852.0
2019-02-20 11:40:00,53.25,53.4,53.25,53.36,70739.0,53.25,53.4,53.25,53.36,70739.0
2019-02-20 11:50:00,53.36,53.41,53.31,53.37,21706.0,53.36,53.41,53.31,53.37,21706.0
2019-02-20 12:00:00,53.37,53.39,53.26,53.33,160745.0,53.37,53.39,53.26,53.33,160745.0
2019-02-20 12:10:00,53.35,53.5,53.34,53.5,16676.0,53.35,53.5,53.34,53.5,16676.0
2019-02-20 12:20:00,53.51,53.58,53.44,53.45,98922.0,53.51,53.58,53.44,53.45,98922.0
2019-02-20 12:30:00,53.44,53.55,53.39,53.52,13286.0,53.44,53.55,53.39,53.52,13286.0
2019-02-20 12:40:00,53.53,53.56,53.48,53.56,11289.0,53.53,53.56,53.48,53.56,11289.0
2019-02-20 12:50:00,53.55,53.56,53.46,53.47,12088.0,53.55,53.56,53.46,53.47,12088.0
2019-02-20 13:00:00,53.45,53.55,53.45,53.53,13014.0,53.45,53.55,53.45,53.53,13014.0
2019-02-20 13:10:00,53.52,53.61,53.51,53.58,20194.0,53.52,53.61,53.51,53.58,20194.0
2019-02-20 13:20:00,53.58,53.64,53.57,53.64,15079.0,53.58,53.64,53.57,53.64,15079.0
2019-02-20 13:30:00,53.63,53.64,53.54,53.55,26680.0,53.63,53.64,53.54,53.55,26680.0
2019-02-20 13:40:00,53.55,53.58,53.52,53.54,27163.0,53.55,53.58,53.52,53.54,27163.0
2019-02-20 13:50:00,53.53,53.61,53.5,53.6,30120.0,53.53,53.61,53.5,53.6,30120.0
2019-02-20 14:00:00,53.59,53.71,53.5,53.57,24774.0,53.59,53.71,53.5,53.57,24774.0
2019-02-20 14:10:00,53.58,53.65,53.53,53.55,19878.0,53.58,53.65,53.53,53.55,19878.0
2019-02-20 14:20:00,53.55,53.62,53.44,53.61,33117.0,53.55,53.62,53.44,53.61,33117.0
2019-02-20 14:30:00,53.61,53.8,53.59,53.78,55040.0,53.61,53.8,53.59,53.78,55040.0
2019-02-20 14:40:00,53.78,53.8,53.7,53.79,34257.0,53.78,53.8,53.7,53.79,34257.0
2019-02-20 14:50:00,53.79,53.86,53.78,53.82,28257.0,53.79,53.86,53.78,53.82,28257.0
2019-02-20 15:00:00,53.82,53.87,53.78,53.87,32988.0,53.82,53.87,53.78,53.87,32988.0
2019-02-20 15:10:00,53.88,53.9,53.82,53.85,35272.0,53.88,53.9,53.82,53.85,35272.0
2019-02-20 15:20:00,53.87,53.87,53.8,53.85,32713.0,53.87,53.87,53.8,53.85,32713.0
2019-02-20 15:30:00,53.85,53.89,53.8,53.88,56704.0,53.85,53.89,53.8,53.88,56704.0
2019-02-20 15:40:00,53.87,53.88,53.65,53.76,103921.0,53.87,53.88,53.65,53.76,103921.0
2019-02-20 15:50:00,53.76,53.76,53.62,53.7,182771.0,53.76,53.76,53.62,53.7,182771.0
2019-02-21 09:30:00,54.75,55.92,54.75,55.67,353883.0,54.75,55.92,54.75,55.67,353883.0
2019-02-21 09:40:00,55.59,55.89,55.25,55.65,187413.0,55.59,55.89,55.25,55.65,187413.0
2019-02-21 09:50:00,55.66,55.93,55.28,55.75,157963.0,55.66,55.93,55.28,55.75,157963.0
2019-02-21 10:00:00,55.75,55.85,55.5,55.6,95427.0,55.75,55.85,55.5,55.6,95427.0
2019-02-21 10:10:00,55.63,55.78,55.26,55.69,88574.0,55.63,55.78,55.26,55.69,88574.0
2019-02-21 10:20:00,55.7,55.8,55.45,55.52,63858.0,55.7,55.8,55.45,55.52,63858.0
2019-02-21 10:30:00,55.56,55.77,55.55,55.71,87788.0,55.56,55.77,55.55,55.71,87788.0
2019-02-21 10:40:00,55.71,55.84,55.47,55.84,125000.0,55.71,55.84,55.47,55.84,125000.0
2019-02-21 10:50:00,55.82,55.83,55.62,55.69,84667.0,55.82,55.83,55.62,55.69,84667.0
2019-02-21 11:00:00,55.7,55.78,55.64,55.76,102881.0,55.7,55.78,55.64,55.76,102881.0
2019-02-21 11:10:00,55.75,55.75,55.63,55.74,49768.0,55.75,55.75,55.63,55.74,49768.0
2019-02-21 11:20:00,55.74,55.87,55.66,55.78,88680.0,55.74,55.87,55.66,55.78,88680.0
2019-02-21 11:30:00,55.78,55.78,55.47,55.53,64733.0,55.78,55.78,55.47,55.53,64733.0
2019-02-21 11:40:00,55.53,55.54,55.4,55.53,136361.0,55.53,55.54,55.4,55.53,136361.0
2019-02-21 11:50:00,55.54,55.65,55.49,55.55,42404.0,55.54,55.65,55.49,55.55,42404.0
2019-02-21 12:00:00,55.53,55.61,55.46,55.51,30784.0,55.53,55.61,55.46,55.51,30784.0
2019-02-21 12:10:00,55.49,55.57,55.43,55.45,45936.0,55.49,55.57,55.43,55.45,45936.0
2019-02-21 12:20:00,55.44,55.48,55.41,55.46,31546.0,55.44,55.48,55.41,55.46,31546.0
2019-02-21 12:30:00,55.44,55.48,55.42,55.45,28677.0,55.44,55.48,55.42,55.45,28677.0
2019-02-21 12:40:00,55.45,55.57,55.37,55.57,47870.0,55.45,55.57,55.37,55.57,47870.0
2019-02-21 12:50:00,55.56,55.71,55.48,55.69,30105.0,55.56,55.71,55.48,55.69,30105.0
2019-02-21 13:00:00,55.68,55.74,55.6,55.61,26969.0,55.68,55.74,55.6,55.61,26969.0
2019-02-21 13:10:00,55.62,55.67,55.55,55.63,18952.0,55.62,55.67,55.55,55.63,18952.0
2019-02-21 13:20:00,55.62,55.62,55.49,55.54,21059.0,55.62,55.62,55.49,55.54,21059.0
2019-02-21 13:30:00,55.53,55.55,55.45,55.48,37304.0,55.53,55.55,55.45,55.48,37304.0
2019-02-21 13:40:00,55.47,55.49,55.29,55.3,58700.0,55.47,55.49,55.29,55.3,58700.0
2019-02-21 13:50:00,55.3,55.5,55.29,55.48,36283.0,55.3,55.5,55.29,55.48,36283.0
2019-02-21 14:00:00,55.47,55.62,55.47,55.58,62580.0,55.47,55.62,55.47,55.58,62580.0
2019-02-21 14:10:00,55.59,55.62,55.48,55.51,40118.0,55.59,55.62,55.48,55.51,40118.0
2019-02-21 14:20:00,55.51,55.55,55.42,55.55,36726.0,55.51,55.55,55.42,55.55,36726.0
2019-02-21 14:30:00,55.55,55.55,55.41,55.45,43614.0,55.55,55.55,55.41,55.45,43614.0
2019-02-21 14:40:00,55.46,55.5,55.09,55.09,69625.0,55.46,55.5,55.09,55.09,69625.0
2019-02-21 14:50:00,55.1,55.14,54.9,54.95,53824.0,55.1,55.14,54.9,54.95,53824.0
2019-02-21 15:00:00,54.95,55.27,54.87,55.23,65534.0,54.95,55.27,54.87,55.23,65534.0
2019-02-21 15:10:00,55.23,55.24,55.03,55.09,61093.0,55.23,55.24,55.03,55.09,61093.0
2019-02-21 15:20:00,55.08,55.28,55.07,55.21,80302.0,55.08,55.28,55.07,55.21,80302.0
2019-02-21 15:30:00,55.23,55.23,55.01,55.15,90313.0,55.23,55.23,55.01,55.15,90313.0
2019-02-21 15:40:00,55.15,55.43,55.1,55.42,140432.0,55.15,55.43,55.1,55.42,140432.0
2019-02-21 15:50:00,55.42,55.57,55.33,55.51,336015.0,55.42,55.57,55.33,55.51,336015.0
2019-02-22 09:30:00,55.7,55.75,55.27,55.35,85541.0,55.7,55.75,55.27,55.35,85541.0
2019-02-22 09:40:00,55.35,55.57,55.3,55.51,64615.0,55.35,55.57,55.3,55.51,64615.0
2019-02-22 09:50:00,55.5,55.92,55.45,55.87,107665.0,55.5,55.92,55.45,55.87,107665.0
2019-02-22 10:00:00,55.9,55.96,55.74,55.86,36674.0,55.9,55.96,55.74,55.86,36674.0
2019-02-22 10:10:00,55.87,55.98,55.81,55.87,38760.0,55.87,55.98,55.81,55.87,38760.0
2019-02-22 10:20:00,55.85,55.88,55.58,55.64,35486.0,55.85,55.88,55.58,55.64,35486.0
2019-02-22 10:30:00,55.66,55.67,55.51,55.55,31371.0,55.66,55.67,55.51,55.55,31371.0
2019-02-22 10:40:00,55.54,55.6,55.46,55.52,25778.0,55.54,55.6,55.46,55.52,25778.0
2019-02-22 10:50:00,55.52,55.68,55.49,55.61,30168.0,55.52,55.68,55.49,55.61,30168.0
2019-02-22 11:00:00,55.62,55.66,55.53,55.54,36928.0,55.62,55.66,55.53,55.54,36928.0
2019-02-22 11:10:00,55.52,55.6,55.47,55.59,26657.0,55.52,55.6,55.47,55.59,26657.0
2019-02-22 11:20:00,55.6,55.65,55.55,55.6,19143.0,55.6,55.65,55.55,55.6,19143.0
2019-02-22 11:30:00,55.59,55.6,55.46,55.53,25169.0,55.59,55.6,55.46,55.53,25169.0
2019-02-22 11:40:00,55.52,55.55,55.41,55.5,24655.0,55.52,55.55,55.41,55.5,24655.0
2019-02-22 11:50:00,55.5,55.57,55.42,55.55,23267.0,55.5,55.57,55.42,55.55,23267.0
2019-02-22 12:00:00,55.54,55.64,55.47,55.48,33380.0,55.54,55.64,55.47,55.48,33380.0
2019-02-22 12:10:00,55.48,55.53,55.42,55.44,19051.0,55.48,55.53,55.42,55.44,19051.0
2019-02-22 12:20:00,55.44,55.45,55.38,55.42,16484.0,55.44,55.45,55.38,55.42,16484.0
2019-02-22 12:30:00,55.42,55.42,55.25,55.32,71081.0,55.42,55.42,55.25,55.32,71081.0
2019-02-22 12:40:00,55.32,55.32,55.2,55.22,27018.0,55.32,55.32,55.2,55.22,27018.0
2019-02-22 12:50:00,55.22,55.28,55.15,55.27,43297.0,55.22,55.28,55.15,55.27,43297.0
2019-02-22 13:00:00,55.29,55.29,55.19,55.26,14868.0,55.29,55.29,55.19,55.26,14868.0
2019-02-22 13:10:00,55.27,55.27,55.17,55.21,27162.0,55.27,55.27,55.17,55.21,27162.0
2019-02-22 13:20:00,55.22,55.28,55.2,55.27,30684.0,55.22,55.28,55.2,55.27,30684.0
2019-02-22 13:30:00,55.27,55.38,55.25,55.38,27365.0,55.27,55.38,55.25,55.38,27365.0
2019-02-22 13:40:00,55.39,55.52,55.38,55.5,33852.0,55.39,55.52,55.38,55.5,33852.0
2019-02-22 13:50:00,55.51,55.53,55.41,55.51,18211.0,55.51,55.53,55.41,55.51,18211.0
2019-02-22 14:00:00,55.51,55.56,55.49,55.56,22889.0,55.51,55.56,55.49,55.56,22889.0
2019-02-22 14:10:00,55.57,55.64,55.56,55.58,23839.0,55.57,55.64,55.56,55.58,23839.0
2019-02-22 14:20:00,55.58,55.59,55.48,55.51,17515.0,55.58,55.59,55.48,55.51,17515.0
2019-02-22 14:30:00,55.52,55.54,55.4,55.4,25218.0,55.52,55.54,55.4,55.4,25218.0
2019-02-22 14:40:00,55.4,55.4,55.28,55.31,30270.0,55.4,55.4,55.28,55.31,30270.0
2019-02-22 14:50:00,55.3,55.35,55.22,55.22,29565.0,55.3,55.35,55.22,55.22,29565.0
2019-02-22 15:00:00,55.21,55.32,55.2,55.3,31707.0,55.21,55.32,55.2,55.3,31707.0
2019-02-22 15:10:00,55.32,55.36,55.29,55.34,29501.0,55.32,55.36,55.29,55.34,29501.0
2019-02-22 15:20:00,55.33,55.4,55.32,55.39,38295.0,55.33,55.4,55.32,55.39,38295.0
2019-02-22 15:30:00,55.39,55.43,55.27,55.3,59518.0,55.39,55.43,55.27,55.3,59518.0
2019-02-22 15:40:00,55.3,55.35,55.26,55.3,75533.0,55.3,55.35,55.26,55.3,75533.0
2019-02-22 15:50:00,55.31,55.58,55.3,55.35,388416.0,55.31,55.58,55.3,55.35,388416.0
2019-02-25 09:30:00,56.26,56.43,55.57,55.65,83683.0,56.26,56.43,55.57,55.65,83683.0
2019-02-25 09:40:00,55.63,55.66,55.38,55.38,78499.0,55.63,55.66,55.38,55.38,78499.0
2019-02-25 09:50:00,55.36,55.75,55.33,55.74,49519.0,55.36,55.75,55.33,55.74,49519.0
2019-02-25 10:00:00,55.75,55.91,55.73,55.88,37158.0,55.75,55.91,55.73,55.88,37158.0
2019-02-25 10:10:00,55.91,55.98,55.87,55.88,38122.0,55.91,55.98,55.87,55.88,38122.0
2019-02-25 10:20:00,55.88,55.94,55.81,55.81,39030.0,55.88,55.94,55.81,55.81,39030.0
2019-02-25 10:30:00,55.8,55.89,55.77,55.89,26641.0,55.8,55.89,55.77,55.89,26641.0
2019-02-25 10:40:00,55.89,55.96,55.84,55.96,42326.0,55.89,55.96,55.84,55.96,42326.0
2019-02-25 10:50:00,55.97,56.03,55.92,55.99,65539.0,55.97,56.03,55.92,55.99,65539.0
2019-02-25 11:00:00,55.98,56.22,55.97,56.19,104945.0,55.98,56.22,55.97,56.19,104945.0
2019-02-25 11:10:00,56.18,56.19,56.01,56.04,53568.0,56.18,56.19,56.01,56.04,53568.0
2019-02-25 11:20:00,56.04,56.16,55.88,56.15,94824.0,56.04,56.16,55.88,56.15,94824.0
2019-02-25 11:30:00,56.15,56.18,56.06,56.12,34967.0,56.15,56.18,56.06,56.12,34967.0
2019-02-25 11:40:00,56.12,56.25,56.11,56.16,31350.0,56.12,56.25,56.11,56.16,31350.0
2019-02-25 11:50:00,56.15,56.17,56.03,56.04,30167.0,56.15,56.17,56.03,56.04,30167.0
2019-02-25 12:00:00,56.07,56.1,55.96,55.97,34923.0,56.07,56.1,55.96,55.97,34923.0
2019-02-25 12:10:00,55.96,56.02,55.94,55.95,29274.0,55.96,56.02,55.94,55.95,29274.0
2019-02-25 12:20:00,55.96,56.0,55.92,55.99,22405.0,55.96,56.0,55.92,55.99,22405.0
2019-02-25 12:30:00,55.98,56.09,55.98,56.09,26164.0,55.98,56.09,55.98,56.09,26164.0
2019-02-25 12:40:00,56.09,56.15,56.09,56.13,23323.0,56.09,56.15,56.09,56.13,23323.0
2019-02-25 12:50:00,56.13,56.15,56.07,56.11,21633.0,56.13,56.15,56.07,56.11,21633.0
2019-02-25 13:00:00,56.13,56.24,56.13,56.19,21151.0,56.13,56.24,56.13,56.19,21151.0
2019-02-25 13:10:00,56.19,56.23,56.16,56.18,31228.0,56.19,56.23,56.16,56.18,31228.0
2019-02-25 13:20:00,56.18,56.2,56.11,56.12,29225.0,56.18,56.2,56.11,56.12,29225.0
2019-02-25 13:30:00,56.13,56.15,56.1,56.14,17984.0,56.13,56.15,56.1,56.14,17984.0
2019-02-25 13:40:00,56.15,56.21,56.15,56.17,20536.0,56.15,56.21,56.15,56.17,20536.0
2019-02-25 13:50:00,56.18,56.2,56.12,56.13,20076.0,56.18,56.2,56.12,56.13,20076.0
2019-02-25 14:00:00,56.13,56.2,56.13,56.17,30689.0,56.13,56.2,56.13,56.17,30689.0
2019-02-25 14:10:00,56.17,56.18,55.99,55.99,43643.0,56.17,56.18,55.99,55.99,43643.0
2019-02-25 14:20:00,55.98,55.98,55.9,55.94,45425.0,55.98,55.98,55.9,55.94,45425.0
2019-02-25 14:30:00,55.93,55.94,55.85,55.89,30034.0,55.93,55.94,55.85,55.89,30034.0
2019-02-25 14:40:00,55.89,55.96,55.78,55.78,36613.0,55.89,55.96,55.78,55.78,36613.0
2019-02-25 14:50:00,55.79,55.86,55.78,55.86,28605.0,55.79,55.86,55.78,55.86,28605.0
2019-02-25 15:00:00,55.89,55.93,55.82,55.84,33749.0,55.89,55.93,55.82,55.84,33749.0
2019-02-25 15:10:00,55.84,55.86,55.8,55.86,37381.0,55.84,55.86,55.8,55.86,37381.0
2019-02-25 15:20:00,55.86,55.9,55.83,55.85,60896.0,55.86,55.9,55.83,55.85,60896.0
2019-02-25 15:30:00,55.86,56.09,55.86,56.08,66857.0,55.86,56.09,55.86,56.08,66857.0
2019-02-25 15:40:00,56.08,56.21,56.01,56.02,193663.0,56.08,56.21,56.01,56.02,193663.0
2019-02-25 15:50:00,56.02,56.07,55.9,55.98,417253.0,56.02,56.07,55.9,55.98,417253.0
2019-02-26 09:30:00,55.97,56.1,55.73,55.83,33404.0,55.97,56.1,55.73,55.83,33404.0
2019-02-26 09:40:00,55.83,56.04,55.8,55.86,15101.0,55.83,56.04,55.8,55.86,15101.0
2019-02-26 09:50:00,55.85,56.08,55.85,55.89,17915.0,55.85,56.08,55.85,55.89,17915.0
2019-02-26 10:00:00,55.86,56.0,55.83,55.85,79170.0,55.86,56.0,55.83,55.85,79170.0
2019-02-26 10:10:00,55.86,55.99,55.79,55.88,50257.0,55.86,55.99,55.79,55.88,50257.0
2019-02-26 10:20:00,55.89,55.98,55.86,55.87,21088.0,55.89,55.98,55.86,55.87,21088.0
2019-02-26 10:30:00,55.88,55.93,55.82,55.83,24796.0,55.88,55.93,55.82,55.83,24796.0
2019-02-26 10:40:00,55.82,55.9,55.79,55.81,18545.0,55.82,55.9,55.79,55.81,18545.0
2019-02-26 10:50:00,55.79,55.79,55.65,55.69,47091.0,55.79,55.79,55.65,55.69,47091.0
2019-02-26 11:00:00,55.66,55.74,55.64,55.69,30546.0,55.66,55.74,55.64,55.69,30546.0
2019-02-26 11:10:00,55.68,55.92,55.67,55.8,57083.0,55.68,55.92,55.67,55.8,57083.0
2019-02-26 11:20:00,55.8,55.88,55.74,55.83,54871.0,55.8,55.88,55.74,55.83,54871.0
2019-02-26 11:30:00,55.83,55.88,55.76,55.86,26701.0,55.83,55.88,55.76,55.86,26701.0
2019-02-26 11:40:00,55.87,55.97,55.87,55.95,24451.0,55.87,55.97,55.87,55.95,24451.0
2019-02-26 11:50:00,55.96,55.99,55.92,55.94,27769.0,55.96,55.99,55.92,55.94,27769.0
2019-02-26 12:00:00,55.94,55.98,55.87,55.88,31287.0,55.94,55.98,55.87,55.88,31287.0
2019-02-26 12:10:00,55.88,56.04,55.87,56.04,19731.0,55.88,56.04,55.87,56.04,19731.0
2019-02-26 12:20:00,56.05,56.1,56.04,56.05,22698.0,56.05,56.1,56.04,56.05,22698.0
2019-02-26 12:30:00,56.05,56.05,55.9,55.9,32932.0,56.05,56.05,55.9,55.9,32932.0
2019-02-26 12:40:00,55.91,55.93,55.82,55.84,26540.0,55.91,55.93,55.82,55.84,26540.0
2019-02-26 12:50:00,55.84,55.91,55.81,55.91,20808.0,55.84,55.91,55.81,55.91,20808.0
2019-02-26 13:00:00,55.9,55.95,55.9,55.92,18469.0,55.9,55.95,55.9,55.92,18469.0
2019-02-26 13:10:00,55.93,55.98,55.89,55.89,27276.0,55.93,55.98,55.89,55.89,27276.0
2019-02-26 13:20:00,55.89,55.9,55.84,55.9,21183.0,55.89,55.9,55.84,55.9,21183.0
2019-02-26 13:30:00,55.89,55.89,55.82,55.85,23096.0,55.89,55.89,55.82,55.85,23096.0
2019-02-26 13:40:00,55.86,55.91,55.85,55.89,17375.0,55.86,55.91,55.85,55.89,17375.0
2019-02-26 13:50:00,55.9,55.92,55.89,55.9,15994.0,55.9,55.92,55.89,55.9,15994.0
2019-02-26 14:00:00,55.9,55.9,55.82,55.83,29304.0,55.9,55.9,55.82,55.83,29304.0
2019-02-26 14:10:00,55.83,55.96,55.82,55.91,26344.0,55.83,55.96,55.82,55.91,26344.0
2019-02-26 14:20:00,55.9,55.92,55.82,55.83,27393.0,55.9,55.92,55.82,55.83,27393.0
2019-02-26 14:30:00,55.83,55.86,55.81,55.85,25306.0,55.83,55.86,55.81,55.85,25306.0
2019-02-26 14:40:00,55.85,55.91,55.84,55.86,25412.0,55.85,55.91,55.84,55.86,25412.0
2019-02-26 14:50:00,55.86,55.86,55.77,55.79,37417.0,55.86,55.86,55.77,55.79,37417.0
2019-02-26 15:00:00,55.8,55.92,55.79,55.91,36912.0,55.8,55.92,55.79,55.91,36912.0
2019-02-26 15:10:00,55.92,55.94,55.86,55.9,42028.0,55.92,55.94,55.86,55.9,42028.0
2019-02-26 15:20:00,55.9,55.94,55.81,55.82,38935.0,55.9,55.94,55.81,55.82,38935.0
2019-02-26 15:30:00,55.81,55.87,55.75,55.75,66291.0,55.81,55.87,55.75,55.75,66291.0
2019-02-26 15:40:00,55.76,55.86,55.72,55.72,109069.0,55.76,55.86,55.72,55.72,109069.0
2019-02-26 15:50:00,55.73,55.76,55.6,55.64,215905.0,55.73,55.76,55.6,55.64,215905.0
2019-02-27 09:30:00,55.37,55.57,55.29,55.57,18133.0,55.37,55.57,55.29,55.57,18133.0
2019-02-27 09:40:00,55.59,55.6,55.4,55.4,20475.0,55.59,55.6,55.4,55.4,20475.0
2019-02-27 09:50:00,55.4,55.46,55.25,55.28,45550.0,55.4,55.46,55.25,55.28,45550.0
2019-02-27 10:00:00,55.28,55.36,55.24,55.36,57993.0,55.28,55.36,55.24,55.36,57993.0
2019-02-27 10:10:00,55.35,55.35,54.95,55.07,60155.0,55.35,55.35,54.95,55.07,60155.0
2019-02-27 10:20:00,55.08,55.09,54.75,54.82,70696.0,55.08,55.09,54.75,54.82,70696.0
2019-02-27 10:30:00,54.8,54.83,54.62,54.82,112222.0,54.8,54.83,54.62,54.82,112222.0
2019-02-27 10:40:00,54.83,54.93,54.81,54.92,22889.0,54.83,54.93,54.81,54.92,22889.0
2019-02-27 10:50:00,54.91,54.91,54.77,54.78,36981.0,54.91,54.91,54.77,54.78,36981.0
2019-02-27 11:00:00,54.77,54.88,54.76,54.87,34162.0,54.77,54.88,54.76,54.87,34162.0
2019-02-27 11:10:00,54.88,54.88,54.76,54.85,56662.0,54.88,54.88,54.76,54.85,56662.0
2019-02-27 11:20:00,54.87,54.87,54.76,54.83,38235.0,54.87,54.87,54.76,54.83,38235.0
2019-02-27 11:30:00,54.82,54.96,54.81,54.93,30899.0,54.82,54.96,54.81,54.93,30899.0
2019-02-27 11:40:00,54.94,55.01,54.93,55.0,28705.0,54.94,55.01,54.93,55.0,28705.0
2019-02-27 11:50:00,55.0,55.02,54.96,54.98,31777.0,55.0,55.02,54.96,54.98,31777.0
2019-02-27 12:00:00,54.98,55.02,54.95,54.97,20914.0,54.98,55.02,54.95,54.97,20914.0
2019-02-27 12:10:00,54.98,55.0,54.94,54.96,16239.0,54.98,55.0,54.94,54.96,16239.0
2019-02-27 12:20:00,54.97,55.03,54.94,54.94,25645.0,54.97,55.03,54.94,54.94,25645.0
2019-02-27 12:30:00,54.95,55.01,54.92,54.99,18889.0,54.95,55.01,54.92,54.99,18889.0
2019-02-27 12:40:00,54.98,55.02,54.95,54.96,20732.0,54.98,55.02,54.95,54.96,20732.0
2019-02-27 12:50:00,54.96,54.98,54.91,54.94,15235.0,54.96,54.98,54.91,54.94,15235.0
2019-02-27 13:00:00,54.95,55.0,54.93,54.97,17028.0,54.95,55.0,54.93,54.97,17028.0
2019-02-27 13:10:00,54.97,55.01,54.96,54.97,18014.0,54.97,55.01,54.96,54.97,18014.0
2019-02-27 13:20:00,54.97,55.11,54.97,55.08,40419.0,54.97,55.11,54.97,55.08,40419.0
2019-02-27 13:30:00,55.08,55.18,55.06,55.16,24676.0,55.08,55.18,55.06,55.16,24676.0
2019-02-27 13:40:00,55.15,55.28,55.15,55.24,29870.0,55.15,55.28,55.15,55.24,29870.0
2019-02-27 13:50:00,55.23,55.3,55.17,55.21,58936.0,55.23,55.3,55.17,55.21,58936.0
2019-02-27 14:00:00,55.21,55.23,55.11,55.11,18419.0,55.21,55.23,55.11,55.11,18419.0
2019-02-27 14:10:00,55.1,55.14,55.09,55.12,17978.0,55.1,55.14,55.09,55.12,17978.0
2019-02-27 14:20:00,55.13,55.13,55.05,55.06,20714.0,55.13,55.13,55.05,55.06,20714.0
2019-02-27 14:30:00,55.07,55.12,55.05,55.1,20965.0,55.07,55.12,55.05,55.1,20965.0
2019-02-27 14:40:00,55.1,55.14,55.0,55.08,31865.0,55.1,55.14,55.0,55.08,31865.0
2019-02-27 14:50:00,55.07,55.1,55.04,55.09,16831.0,55.07,55.1,55.04,55.09,16831.0
2019-02-27 15:00:00,55.09,55.12,55.06,55.11,21142.0,55.09,55.12,55.06,55.11,21142.0
2019-02-27 15:10:00,55.11,55.15,55.09,55.09,28153.0,55.11,55.15,55.09,55.09,28153.0
2019-02-27 15:20:00,55.09,55.09,55.0,55.0,33426.0,55.09,55.09,55.0,55.0,33426.0
2019-02-27 15:30:00,55.0,55.06,54.99,55.05,46160.0,55.0,55.06,54.99,55.05,46160.0
2019-02-27 15:40:00,55.06,55.08,54.92,54.94,81473.0,55.06,55.08,54.92,54.94,81473.0
2019-02-27 15:50:00,54.95,54.97,54.82,54.94,266236.0,54.95,54.97,54.82,54.94,266236.0
2019-02-28 09:30:00,54.78,54.82,54.54,54.61,26888.0,54.78,54.82,54.54,54.61,26888.0
2019-02-28 09:40:00,54.59,54.8,54.54,54.73,7814.0,54.59,54.8,54.54,54.73,7814.0
2019-02-28 09:50:00,54.74,54.85,54.72,54.85,17649.0,54.74,54.85,54.72,54.85,17649.0
2019-02-28 10:00:00,54.84,54.97,54.8,54.8,34575.0,54.84,54.97,54.8,54.8,34575.0
2019-02-28 10:10:00,54.8,54.93,54.74,54.85,55913.0,54.8,54.93,54.74,54.85,55913.0
2019-02-28 10:20:00,54.85,54.97,54.8,54.96,66415.0,54.85,54.97,54.8,54.96,66415.0
2019-02-28 10:30:00,54.96,55.11,54.96,55.1,59666.0,54.96,55.11,54.96,55.1,59666.0
2019-02-28 10:40:00,55.1,55.26,55.0,55.25,38515.0,55.1,55.26,55.0,55.25,38515.0
2019-02-28 10:50:00,55.25,55.28,55.12,55.28,106849.0,55.25,55.28,55.12,55.28,106849.0
2019-02-28 11:00:00,55.28,55.4,55.26,55.4,44236.0,55.28,55.4,55.26,55.4,44236.0
2019-02-28 11:10:00,55.4,55.55,55.35,55.5,64788.0,55.4,55.55,55.35,55.5,64788.0
2019-02-28 11:20:00,55.5,55.56,55.47,55.53,24580.0,55.5,55.56,55.47,55.53,24580.0
2019-02-28 11:30:00,55.52,55.67,55.5,55.67,53047.0,55.52,55.67,55.5,55.67,53047.0
2019-02-28 11:40:00,55.66,55.66,55.54,55.63,45312.0,55.66,55.66,55.54,55.63,45312.0
2019-02-28 11:50:00,55.63,55.64,55.53,55.55,33817.0,55.63,55.64,55.53,55.55,33817.0
2019-02-28 12:00:00,55.56,55.6,55.51,55.55,28590.0,55.56,55.6,55.51,55.55,28590.0
2019-02-28 12:10:00,55.56,55.65,55.52,55.62,30968.0,55.56,55.65,55.52,55.62,30968.0
2019-02-28 12:20:00,55.62,55.75,55.62,55.72,24957.0,55.62,55.75,55.62,55.72,24957.0
2019-02-28 12:30:00,55.72,55.77,55.67,55.73,27399.0,55.72,55.77,55.67,55.73,27399.0
2019-02-28 12:40:00,55.73,55.74,55.63,55.65,53950.0,55.73,55.74,55.63,55.65,53950.0
2019-02-28 12:50:00,55.65,55.68,55.59,55.68,16376.0,55.65,55.68,55.59,55.68,16376.0
2019-02-28 13:00:00,55.68,55.75,55.67,55.71,29285.0,55.68,55.75,55.67,55.71,29285.0
2019-02-28 13:10:00,55.71,55.71,55.64,55.68,21300.0,55.71,55.71,55.64,55.68,21300.0
2019-02-28 13:20:00,55.67,55.73,55.66,55.69,27693.0,55.67,55.73,55.66,55.69,27693.0
2019-02-28 13:30:00,55.71,55.78,55.66,55.78,27890.0,55.71,55.78,55.66,55.78,27890.0
2019-02-28 13:40:00,55.77,55.79,55.66,55.71,22207.0,55.77,55.79,55.66,55.71,22207.0
2019-02-28 13:50:00,55.72,55.72,55.67,55.68,19973.0,55.72,55.72,55.67,55.68,19973.0
2019-02-28 14:00:00,55.68,55.74,55.64,55.65,20077.0,55.68,55.74,55.64,55.65,20077.0
2019-02-28 14:10:00,55.65,55.66,55.62,55.64,22609.0,55.65,55.66,55.62,55.64,22609.0
2019-02-28 14:20:00,55.64,55.71,55.64,55.66,29604.0,55.64,55.71,55.64,55.66,29604.0
2019-02-28 14:30:00,55.65,55.73,55.65,55.69,47690.0,55.65,55.73,55.65,55.69,47690.0
2019-02-28 14:40:00,55.68,55.74,55.67,55.71,38321.0,55.68,55.74,55.67,55.71,38321.0
2019-02-28 14:50:00,55.7,55.78,55.65,55.78,96847.0,55.7,55.78,55.65,55.78,96847.0
2019-02-28 15:00:00,55.78,55.84,55.75,55.79,66599.0,55.78,55.84,55.75,55.79,66599.0
2019-02-28 15:10:00,55.79,55.88,55.78,55.87,52967.0,55.79,55.88,55.78,55.87,52967.0
2019-02-28 15:20:00,55.88,55.9,55.79,55.89,76995.0,55.88,55.9,55.79,55.89,76995.0
2019-02-28 15:30:00,55.89,55.91,55.81,55.83,113103.0,55.89,55.91,55.81,55.83,113103.0
2019-02-28 15:40:00,55.82,55.82,55.5,55.55,94553.0,55.82,55.82,55.5,55.55,94553.0
2019-02-28 15:50:00,55.55,55.57,55.35,55.53,260034.0,55.55,55.57,55.35,55.53,260034.0
2019-03-01 09:30:00,55.97,56.2,55.96,56.1,49714.0,55.97,56.2,55.96,56.1,49714.0
2019-03-01 09:40:00,56.17,56.27,56.08,56.12,30079.0,56.17,56.27,56.08,56.12,30079.0
2019-03-01 09:50:00,56.14,56.3,56.13,56.24,57447.0,56.14,56.3,56.13,56.24,57447.0
2019-03-01 10:00:00,56.22,56.25,56.08,56.13,35692.0,56.22,56.25,56.08,56.13,35692.0
2019-03-01 10:10:00,56.13,56.15,55.93,56.04,22756.0,56.13,56.15,55.93,56.04,22756.0
2019-03-01 10:20:00,56.03,56.03,55.88,55.94,19254.0,56.03,56.03,55.88,55.94,19254.0
2019-03-01 10:30:00,55.95,56.01,55.89,55.95,26329.0,55.95,56.01,55.89,55.95,26329.0
2019-03-01 10:40:00,55.94,55.94,55.8,55.83,24612.0,55.94,55.94,55.8,55.83,24612.0
2019-03-01 10:50:00,55.82,55.93,55.76,55.9,20989.0,55.82,55.93,55.76,55.9,20989.0
2019-03-01 11:00:00,55.9,56.04,55.88,55.96,20606.0,55.9,56.04,55.88,55.96,20606.0
2019-03-01 11:10:00,55.97,55.99,55.9,55.97,21665.0,55.97,55.99,55.9,55.97,21665.0
2019-03-01 11:20:00,55.97,55.99,55.92,55.92,16177.0,55.97,55.99,55.92,55.92,16177.0
2019-03-01 11:30:00,55.92,55.96,55.9,55.96,20209.0,55.92,55.96,55.9,55.96,20209.0
2019-03-01 11:40:00,55.97,55.97,55.82,55.82,18442.0,55.97,55.97,55.82,55.82,18442.0
2019-03-01 11:50:00,55.81,55.84,55.6,55.7,39541.0,55.81,55.84,55.6,55.7,39541.0
2019-03-01 12:00:00,55.71,55.75,55.68,55.7,12905.0,55.71,55.75,55.68,55.7,12905.0
2019-03-01 12:10:00,55.7,55.72,55.66,55.72,8896.0,55.7,55.72,55.66,55.72,8896.0
2019-03-01 12:20:00,55.71,55.72,55.69,55.71,6956.0,55.71,55.72,55.69,55.71,6956.0
2019-03-01 12:30:00,55.71,55.75,55.69,55.71,15549.0,55.71,55.75,55.69,55.71,15549.0
2019-03-01 12:40:00,55.7,55.72,55.67,55.72,17839.0,55.7,55.72,55.67,55.72,17839.0
2019-03-01 12:50:00,55.7,55.75,55.68,55.69,14609.0,55.7,55.75,55.68,55.69,14609.0
2019-03-01 13:00:00,55.7,55.72,55.63,55.63,26388.0,55.7,55.72,55.63,55.63,26388.0
2019-03-01 13:10:00,55.63,55.65,55.54,55.54,14482.0,55.63,55.65,55.54,55.54,14482.0
2019-03-01 13:20:00,55.55,55.55,55.48,55.52,18586.0,55.55,55.55,55.48,55.52,18586.0
2019-03-01 13:30:00,55.51,55.53,55.45,55.48,20198.0,55.51,55.53,55.45,55.48,20198.0
2019-03-01 13:40:00,55.47,55.48,55.41,55.44,18848.0,55.47,55.48,55.41,55.44,18848.0
2019-03-01 13:50:00,55.45,55.45,55.36,55.38,15262.0,55.45,55.45,55.36,55.38,15262.0
2019-03-01 14:00:00,55.38,55.43,55.37,55.38,17109.0,55.38,55.43,55.37,55.38,17109.0
2019-03-01 14:10:00,55.38,55.42,55.34,55.39,38940.0,55.38,55.42,55.34,55.39,38940.0
2019-03-01 14:20:00,55.38,55.47,55.38,55.41,30006.0,55.38,55.47,55.38,55.41,30006.0
2019-03-01 14:30:00,55.41,55.44,55.38,55.4,22778.0,55.41,55.44,55.38,55.4,22778.0
2019-03-01 14:40:00,55.4,55.42,55.34,55.36,24319.0,55.4,55.42,55.34,55.36,24319.0
2019-03-01 14:50:00,55.36,55.37,55.3,55.32,32472.0,55.36,55.37,55.3,55.32,32472.0
2019-03-01 15:00:00,55.33,55.36,55.3,55.33,30655.0,55.33,55.36,55.3,55.33,30655.0
2019-03-01 15:10:00,55.33,55.34,55.26,55.29,30121.0,55.33,55.34,55.26,55.29,30121.0
2019-03-01 15:20:00,55.29,55.3,55.26,55.26,30818.0,55.29,55.3,55.26,55.26,30818.0
2019-03-01 15:30:00,55.27,55.28,55.21,55.21,52238.0,55.27,55.28,55.21,55.21,52238.0
2019-03-01 15:40:00,55.21,55.35,55.2,55.29,74412.0,55.21,55.35,55.2,55.29,74412.0
2019-03-01 15:50:00,55.28,55.29,55.18,55.28,173060.0,55.28,55.29,55.18,55.28,173060.0
2019-03-04 09:30:00,55.29,55.37,55.13,55.34,84421.0,55.29,55.37,55.13,55.34,84421.0
2019-03-04 09:40:00,55.31,55.42,55.25,55.32,20604.0,55.31,55.42,55.25,55.32,20604.0
2019-03-04 09:50:00,55.33,55.57,55.31,55.5,52359.0,55.33,55.57,55.31,55.5,52359.0
2019-03-04 10:00:00,55.53,55.62,55.43,55.6,26405.0,55.53,55.62,55.43,55.6,26405.0
2019-03-04 10:10:00,55.61,55.62,55.47,55.6,28092.0,55.61,55.62,55.47,55.6,28092.0
2019-03-04 10:20:00,55.59,55.59,55.5,55.58,23950.0,55.59,55.59,55.5,55.58,23950.0
2019-03-04 10:30:00,55.59,55.61,55.48,55.49,19910.0,55.59,55.61,55.48,55.49,19910.0
2019-03-04 10:40:00,55.49,55.55,55.47,55.51,18252.0,55.49,55.55,55.47,55.51,18252.0
2019-03-04 10:50:00,55.49,55.49,55.41,55.43,14038.0,55.49,55.49,55.41,55.43,14038.0
2019-03-04 11:00:00,55.42,55.5,55.3,55.31,83805.0,55.42,55.5,55.3,55.31,83805.0
2019-03-04 11:10:00,55.29,55.39,55.27,55.36,35916.0,55.29,55.39,55.27,55.36,35916.0
2019-03-04 11:20:00,55.38,55.38,55.19,55.19,19129.0,55.38,55.38,55.19,55.19,19129.0
2019-03-04 11:30:00,55.19,55.2,55.07,55.07,45591.0,55.19,55.2,55.07,55.07,45591.0
2019-03-04 11:40:00,55.06,55.07,54.75,54.77,37204.0,55.06,55.07,54.75,54.77,37204.0
2019-03-04 11:50:00,54.77,54.82,54.56,54.63,40638.0,54.77,54.82,54.56,54.63,40638.0
2019-03-04 12:00:00,54.63,54.77,54.6,54.73,32724.0,54.63,54.77,54.6,54.73,32724.0
2019-03-04 12:10:00,54.74,54.74,54.38,54.41,27056.0,54.74,54.74,54.38,54.41,27056.0
2019-03-04 12:20:00,54.43,54.53,54.42,54.53,66139.0,54.43,54.53,54.42,54.53,66139.0
2019-03-04 12:30:00,54.54,54.57,54.45,54.48,25363.0,54.54,54.57,54.45,54.48,25363.0
2019-03-04 12:40:00,54.46,54.46,54.3,54.35,17197.0,54.46,54.46,54.3,54.35,17197.0
2019-03-04 12:50:00,54.35,54.49,54.34,54.46,12917.0,54.35,54.49,54.34,54.46,12917.0
2019-03-04 13:00:00,54.46,54.46,54.32,54.33,20090.0,54.46,54.46,54.32,54.33,20090.0
2019-03-04 13:10:00,54.32,54.42,54.3,54.41,28506.0,54.32,54.42,54.3,54.41,28506.0
2019-03-04 13:20:00,54.42,54.58,54.42,54.57,14321.0,54.42,54.58,54.42,54.57,14321.0
2019-03-04 13:30:00,54.56,54.6,54.52,54.55,22599.0,54.56,54.6,54.52,54.55,22599.0
2019-03-04 13:40:00,54.56,54.61,54.54,54.59,10882.0,54.56,54.61,54.54,54.59,10882.0
2019-03-04 13:50:00,54.59,54.69,54.57,54.68,14356.0,54.59,54.69,54.57,54.68,14356.0
2019-03-04 14:00:00,54.68,54.68,54.6,54.63,16217.0,54.68,54.68,54.6,54.63,16217.0
2019-03-04 14:10:00,54.62,54.71,54.61,54.7,13725.0,54.62,54.71,54.61,54.7,13725.0
2019-03-04 14:20:00,54.72,54.84,54.7,54.81,17482.0,54.72,54.84,54.7,54.81,17482.0
2019-03-04 14:30:00,54.82,54.83,54.73,54.74,24466.0,54.82,54.83,54.73,54.74,24466.0
2019-03-04 14:40:00,54.75,54.8,54.73,54.73,16854.0,54.75,54.8,54.73,54.73,16854.0
2019-03-04 14:50:00,54.73,54.79,54.7,54.7,21973.0,54.73,54.79,54.7,54.7,21973.0
2019-03-04 15:00:00,54.7,54.71,54.64,54.64,23014.0,54.7,54.71,54.64,54.64,23014.0
2019-03-04 15:10:00,54.64,54.7,54.62,54.69,21229.0,54.64,54.7,54.62,54.69,21229.0
2019-03-04 15:20:00,54.68,54.72,54.63,54.64,46080.0,54.68,54.72,54.63,54.64,46080.0
2019-03-04 15:30:00,54.63,54.67,54.55,54.62,59270.0,54.63,54.67,54.55,54.62,59270.0
2019-03-04 15:40:00,54.63,54.66,54.54,54.61,75512.0,54.63,54.66,54.54,54.61,75512.0
2019-03-04 15:50:00,54.6,54.66,54.52,54.61,173048.0,54.6,54.66,54.52,54.61,173048.0
2019-03-05 09:30:00,54.64,54.76,54.58,54.69,73157.0,54.64,54.76,54.58,54.69,73157.0
2019-03-05 09:40:00,54.69,54.97,54.67,54.92,93388.0,54.69,54.97,54.67,54.92,93388.0
2019-03-05 09:50:00,54.93,55.02,54.83,55.01,96749.0,54.93,55.02,54.83,55.01,96749.0
2019-03-05 10:00:00,55.02,55.36,55.02,55.3,82495.0,55.02,55.36,55.02,55.3,82495.0
2019-03-05 10:10:00,55.3,55.38,55.15,55.17,46336.0,55.3,55.38,55.15,55.17,46336.0
2019-03-05 10:20:00,55.17,55.31,55.17,55.27,52211.0,55.17,55.31,55.17,55.27,52211.0
2019-03-05 10:30:00,55.26,55.34,55.22,55.23,84453.0,55.26,55.34,55.22,55.23,84453.0
2019-03-05 10:40:00,55.23,55.26,55.15,55.19,111998.0,55.23,55.26,55.15,55.19,111998.0
2019-03-05 10:50:00,55.2,55.28,55.1,55.26,41270.0,55.2,55.28,55.1,55.26,41270.0
2019-03-05 11:00:00,55.28,55.48,55.26,55.47,46575.0,55.28,55.48,55.26,55.47,46575.0
2019-03-05 11:10:00,55.48,55.57,55.47,55.57,33087.0,55.48,55.57,55.47,55.57,33087.0
2019-03-05 11:20:00,55.59,55.6,55.48,55.48,32207.0,55.59,55.6,55.48,55.48,32207.0
2019-03-05 11:30:00,55.47,55.64,55.46,55.62,32700.0,55.47,55.64,55.46,55.62,32700.0
2019-03-05 11:40:00,55.63,55.63,55.53,55.53,24064.0,55.63,55.63,55.53,55.53,24064.0
2019-03-05 11:50:00,55.54,55.55,55.48,55.54,26037.0,55.54,55.55,55.48,55.54,26037.0
2019-03-05 12:00:00,55.53,55.56,55.5,55.51,26804.0,55.53,55.56,55.5,55.51,26804.0
2019-03-05 12:10:00,55.52,55.55,55.46,55.47,24486.0,55.52,55.55,55.46,55.47,24486.0
2019-03-05 12:20:00,55.46,55.54,55.44,55.49,21507.0,55.46,55.54,55.44,55.49,21507.0
2019-03-05 12:30:00,55.5,55.51,55.43,55.47,28777.0,55.5,55.51,55.43,55.47,28777.0
2019-03-05 12:40:00,55.47,55.51,55.4,55.47,41041.0,55.47,55.51,55.4,55.47,41041.0
2019-03-05 12:50:00,55.46,55.54,55.44,55.54,22619.0,55.46,55.54,55.44,55.54,22619.0
2019-03-05 13:00:00,55.54,55.56,55.48,55.49,18571.0,55.54,55.56,55.48,55.49,18571.0
2019-03-05 13:10:00,55.46,55.47,55.42,55.45,13216.0,55.46,55.47,55.42,55.45,13216.0
2019-03-05 13:20:00,55.44,55.45,55.3,55.31,14319.0,55.44,55.45,55.3,55.31,14319.0
2019-03-05 13:30:00,55.3,55.36,55.28,55.3,58954.0,55.3,55.36,55.28,55.3,58954.0
2019-03-05 13:40:00,55.31,55.32,55.23,55.32,42636.0,55.31,55.32,55.23,55.32,42636.0
2019-03-05 13:50:00,55.33,55.39,55.29,55.3,21304.0,55.33,55.39,55.29,55.3,21304.0
2019-03-05 14:00:00,55.3,55.35,55.29,55.33,24409.0,55.3,55.35,55.29,55.33,24409.0
2019-03-05 14:10:00,55.33,55.34,55.28,55.3,19999.0,55.33,55.34,55.28,55.3,19999.0
2019-03-05 14:20:00,55.31,55.34,55.28,55.33,21507.0,55.31,55.34,55.28,55.33,21507.0
2019-03-05 14:30:00,55.34,55.38,55.25,55.38,46902.0,55.34,55.38,55.25,55.38,46902.0
2019-03-05 14:40:00,55.38,55.38,55.31,55.35,40236.0,55.38,55.38,55.31,55.35,40236.0
2019-03-05 14:50:00,55.34,55.42,55.32,55.38,49772.0,55.34,55.42,55.32,55.38,49772.0
2019-03-05 15:00:00,55.38,55.47,55.37,55.38,72929.0,55.38,55.47,55.37,55.38,72929.0
2019-03-05 15:10:00,55.38,55.45,55.35,55.43,121292.0,55.38,55.45,55.35,55.43,121292.0
2019-03-05 15:20:00,55.43,55.5,55.41,55.47,63103.0,55.43,55.5,55.41,55.47,63103.0
2019-03-05 15:30:00,55.47,55.5,55.37,55.5,74621.0,55.47,55.5,55.37,55.5,74621.0
2019-03-05 15:40:00,55.49,55.57,55.42,55.56,111430.0,55.49,55.57,55.42,55.56,111430.0
2019-03-05 15:50:00,55.57,55.58,55.44,55.47,204898.0,55.57,55.58,55.44,55.47,204898.0
2019-03-06 09:30:00,55.54,55.64,55.36,55.37,29288.0,55.54,55.64,55.36,55.37,29288.0
2019-03-06 09:40:00,55.33,55.53,55.28,55.3,85176.0,55.33,55.53,55.28,55.3,85176.0
2019-03-06 09:50:00,55.3,55.39,55.18,55.25,85769.0,55.3,55.39,55.18,55.25,85769.0
2019-03-06 10:00:00,55.25,55.31,55.16,55.29,34906.0,55.25,55.31,55.16,55.29,34906.0
2019-03-06 10:10:00,55.32,55.32,55.17,55.25,31560.0,55.32,55.32,55.17,55.25,31560.0
2019-03-06 10:20:00,55.26,55.41,55.24,55.25,142586.0,55.26,55.41,55.24,55.25,142586.0
2019-03-06 10:30:00,55.27,55.37,55.22,55.25,95616.0,55.27,55.37,55.22,55.25,95616.0
2019-03-06 10:40:00,55.29,55.32,55.24,55.27,87594.0,55.29,55.32,55.24,55.27,87594.0
2019-03-06 10:50:00,55.29,55.33,55.23,55.25,101105.0,55.29,55.33,55.23,55.25,101105.0
2019-03-06 11:00:00,55.25,55.36,55.2,55.32,56023.0,55.25,55.36,55.2,55.32,56023.0
2019-03-06 11:10:00,55.31,55.51,55.28,55.48,106855.0,55.31,55.51,55.28,55.48,106855.0
2019-03-06 11:20:00,55.48,55.54,55.42,55.42,36765.0,55.48,55.54,55.42,55.42,36765.0
2019-03-06 11:30:00,55.43,55.48,55.38,55.42,28480.0,55.43,55.48,55.38,55.42,28480.0
2019-03-06 11:40:00,55.42,55.43,55.3,55.31,45225.0,55.42,55.43,55.3,55.31,45225.0
2019-03-06 11:50:00,55.28,55.42,55.26,55.39,39195.0,55.28,55.42,55.26,55.39,39195.0
2019-03-06 12:00:00,55.37,55.46,55.35,55.4,49133.0,55.37,55.46,55.35,55.4,49133.0
2019-03-06 12:10:00,55.41,55.45,55.3,55.3,38029.0,55.41,55.45,55.3,55.3,38029.0
2019-03-06 12:20:00,55.29,55.36,55.26,55.31,25739.0,55.29,55.36,55.26,55.31,25739.0
2019-03-06 12:30:00,55.33,55.45,55.31,55.43,21981.0,55.33,55.45,55.31,55.43,21981.0
2019-03-06 12:40:00,55.41,55.44,55.34,55.36,19225.0,55.41,55.44,55.34,55.36,19225.0
2019-03-06 12:50:00,55.37,55.42,55.35,55.39,21141.0,55.37,55.42,55.35,55.39,21141.0
2019-03-06 13:00:00,55.39,55.44,55.36,55.42,70564.0,55.39,55.44,55.36,55.42,70564.0
2019-03-06 13:10:00,55.42,55.46,55.36,55.38,83463.0,55.42,55.46,55.36,55.38,83463.0
2019-03-06 13:20:00,55.37,55.37,55.3,55.32,21781.0,55.37,55.37,55.3,55.32,21781.0
2019-03-06 13:30:00,55.33,55.35,55.3,55.34,16932.0,55.33,55.35,55.3,55.34,16932.0
2019-03-06 13:40:00,55.35,55.35,55.17,55.23,39363.0,55.35,55.35,55.17,55.23,39363.0
2019-03-06 13:50:00,55.23,55.4,55.23,55.39,44022.0,55.23,55.4,55.23,55.39,44022.0
2019-03-06 14:00:00,55.39,55.39,55.3,55.31,15900.0,55.39,55.39,55.3,55.31,15900.0
2019-03-06 14:10:00,55.31,55.32,55.29,55.3,16788.0,55.31,55.32,55.29,55.3,16788.0
2019-03-06 14:20:00,55.31,55.38,55.31,55.32,14224.0,55.31,55.38,55.31,55.32,14224.0
2019-03-06 14:30:00,55.31,55.34,55.28,55.3,33824.0,55.31,55.34,55.28,55.3,33824.0
2019-03-06 14:40:00,55.3,55.34,55.28,55.3,29716.0,55.3,55.34,55.28,55.3,29716.0
2019-03-06 14:50:00,55.31,55.35,55.21,55.32,72369.0,55.31,55.35,55.21,55.32,72369.0
2019-03-06 15:00:00,55.3,55.36,55.3,55.33,42936.0,55.3,55.36,55.3,55.33,42936.0
2019-03-06 15:10:00,55.33,55.36,55.19,55.23,52932.0,55.33,55.36,55.19,55.23,52932.0
2019-03-06 15:20:00,55.23,55.27,55.2,55.24,54787.0,55.23,55.27,55.2,55.24,54787.0
2019-03-06 15:30:00,55.25,55.34,55.24,55.3,74900.0,55.25,55.34,55.24,55.3,74900.0
2019-03-06 15:40:00,55.29,55.3,55.16,55.19,86072.0,55.29,55.3,55.16,55.19,86072.0
2019-03-06 15:50:00,55.19,55.25,55.11,55.12,165519.0,55.19,55.25,55.11,55.12,165519.0
2019-03-07 09:30:00,54.87,55.08,54.7,54.76,43388.0,54.87,55.08,54.7,54.76,43388.0
2019-03-07 09:40:00,54.75,54.81,54.55,54.55,58607.0,54.75,54.81,54.55,54.55,58607.0
2019-03-07 09:50:00,54.56,54.59,54.38,54.53,71562.0,54.56,54.59,54.38,54.53,71562.0
2019-03-07 10:00:00,54.54,54.55,54.45,54.54,60080.0,54.54,54.55,54.45,54.54,60080.0
2019-03-07 10:10:00,54.54,54.59,54.46,54.52,82827.0,54.54,54.59,54.46,54.52,82827.0
2019-03-07 10:20:00,54.51,54.83,54.49,54.83,43026.0,54.51,54.83,54.49,54.83,43026.0
2019-03-07 10:30:00,54.83,54.95,54.81,54.84,39085.0,54.83,54.95,54.81,54.84,39085.0
2019-03-07 10:40:00,54.83,54.84,54.72,54.79,34700.0,54.83,54.84,54.72,54.79,34700.0
2019-03-07 10:50:00,54.81,54.83,54.62,54.62,38651.0,54.81,54.83,54.62,54.62,38651.0
2019-03-07 11:00:00,54.61,54.66,54.58,54.61,30819.0,54.61,54.66,54.58,54.61,30819.0
2019-03-07 11:10:00,54.62,54.74,54.58,54.68,23562.0,54.62,54.74,54.58,54.68,23562.0
2019-03-07 11:20:00,54.68,54.8,54.66,54.79,22489.0,54.68,54.8,54.66,54.79,22489.0
2019-03-07 11:30:00,54.8,54.92,54.79,54.85,26383.0,54.8,54.92,54.79,54.85,26383.0
2019-03-07 11:40:00,54.85,54.87,54.81,54.84,29770.0,54.85,54.87,54.81,54.84,29770.0
2019-03-07 11:50:00,54.84,54.88,54.74,54.76,42769.0,54.84,54.88,54.74,54.76,42769.0
2019-03-07 12:00:00,54.75,54.85,54.74,54.83,38641.0,54.75,54.85,54.74,54.83,38641.0
2019-03-07 12:10:00,54.82,54.84,54.75,54.76,35341.0,54.82,54.84,54.75,54.76,35341.0
2019-03-07 12:20:00,54.76,54.82,54.73,54.8,35770.0,54.76,54.82,54.73,54.8,35770.0
2019-03-07 12:30:00,54.79,54.87,54.71,54.81,49758.0,54.79,54.87,54.71,54.81,49758.0
2019-03-07 12:40:00,54.81,54.87,54.79,54.83,43192.0,54.81,54.87,54.79,54.83,43192.0
2019-03-07 12:50:00,54.83,54.84,54.74,54.79,41721.0,54.83,54.84,54.74,54.79,41721.0
2019-03-07 13:00:00,54.79,54.81,54.71,54.72,27678.0,54.79,54.81,54.71,54.72,27678.0
2019-03-07 13:10:00,54.73,54.77,54.67,54.69,27993.0,54.73,54.77,54.67,54.69,27993.0
2019-03-07 13:20:00,54.71,54.73,54.69,54.73,31849.0,54.71,54.73,54.69,54.73,31849.0
2019-03-07 13:30:00,54.72,54.72,54.62,54.65,21607.0,54.72,54.72,54.62,54.65,21607.0
2019-03-07 13:40:00,54.66,54.73,54.66,54.71,24885.0,54.66,54.73,54.66,54.71,24885.0
2019-03-07 13:50:00,54.72,54.73,54.63,54.68,28367.0,54.72,54.73,54.63,54.68,28367.0
2019-03-07 14:00:00,54.68,54.72,54.64,54.66,32308.0,54.68,54.72,54.64,54.66,32308.0
2019-03-07 14:10:00,54.65,54.65,54.51,54.51,32005.0,54.65,54.65,54.51,54.51,32005.0
2019-03-07 14:20:00,54.52,54.52,54.49,54.52,56843.0,54.52,54.52,54.49,54.52,56843.0
2019-03-07 14:30:00,54.52,54.52,54.35,54.39,85405.0,54.52,54.52,54.35,54.39,85405.0
2019-03-07 14:40:00,54.38,54.4,54.3,54.37,68096.0,54.38,54.4,54.3,54.37,68096.0
2019-03-07 14:50:00,54.36,54.43,54.34,54.41,61883.0,54.36,54.43,54.34,54.41,61883.0
2019-03-07 15:00:00,54.41,54.44,54.36,54.37,67548.0,54.41,54.44,54.36,54.37,67548.0
2019-03-07 15:10:00,54.38,54.38,54.33,54.38,56600.0,54.38,54.38,54.33,54.38,56600.0
2019-03-07 15:20:00,54.37,54.42,54.33,54.33,116220.0,54.37,54.42,54.33,54.33,116220.0
2019-03-07 15:30:00,54.33,54.54,54.33,54.54,83572.0,54.33,54.54,54.33,54.54,83572.0
2019-03-07 15:40:00,54.54,54.61,54.51,54.55,110747.0,54.54,54.61,54.51,54.55,110747.0
2019-03-07 15:50:00,54.56,54.68,54.44,54.65,240142.0,54.56,54.68,54.44,54.65,240142.0
2019-03-08 09:30:00,54.23,54.5,54.04,54.38,80095.0,54.23,54.5,54.04,54.38,80095.0
2019-03-08 09:40:00,54.35,54.43,54.23,54.41,39675.0,54.35,54.43,54.23,54.41,39675.0
2019-03-08 09:50:00,54.44,54.5,54.29,54.29,30112.0,54.44,54.5,54.29,54.29,30112.0
2019-03-08 10:00:00,54.24,54.28,54.13,54.13,14579.0,54.24,54.28,54.13,54.13,14579.0
2019-03-08 10:10:00,54.17,54.29,54.11,54.28,18622.0,54.17,54.29,54.11,54.28,18622.0
2019-03-08 10:20:00,54.26,54.35,54.23,54.31,34990.0,54.26,54.35,54.23,54.31,34990.0
2019-03-08 10:30:00,54.3,54.4,54.3,54.32,31631.0,54.3,54.4,54.3,54.32,31631.0
2019-03-08 10:40:00,54.32,54.64,54.27,54.64,51154.0,54.32,54.64,54.27,54.64,51154.0
2019-03-08 10:50:00,54.65,54.66,54.54,54.54,23384.0,54.65,54.66,54.54,54.54,23384.0
2019-03-08 11:00:00,54.54,54.57,54.47,54.49,24255.0,54.54,54.57,54.47,54.49,24255.0
2019-03-08 11:10:00,54.48,54.55,54.45,54.51,34820.0,54.48,54.55,54.45,54.51,34820.0
2019-03-08 11:20:00,54.5,54.68,54.5,54.59,63473.0,54.5,54.68,54.5,54.59,63473.0
2019-03-08 11:30:00,54.59,54.63,54.53,54.53,30609.0,54.59,54.63,54.53,54.53,30609.0
2019-03-08 11:40:00,54.54,54.66,54.54,54.62,38714.0,54.54,54.66,54.54,54.62,38714.0
2019-03-08 11:50:00,54.62,54.62,54.53,54.53,23787.0,54.62,54.62,54.53,54.53,23787.0
2019-03-08 12:00:00,54.53,54.55,54.41,54.41,18438.0,54.53,54.55,54.41,54.41,18438.0
2019-03-08 12:10:00,54.41,54.45,54.4,54.43,14597.0,54.41,54.45,54.4,54.43,14597.0
2019-03-08 12:20:00,54.44,54.5,54.39,54.48,9881.0,54.44,54.5,54.39,54.48,9881.0
2019-03-08 12:30:00,54.48,54.5,54.44,54.47,10392.0,54.48,54.5,54.44,54.47,10392.0
2019-03-08 12:40:00,54.45,54.49,54.42,54.44,14136.0,54.45,54.49,54.42,54.44,14136.0
2019-03-08 12:50:00,54.45,54.45,54.33,54.34,24077.0,54.45,54.45,54.33,54.34,24077.0
2019-03-08 13:00:00,54.35,54.39,54.33,54.35,36869.0,54.35,54.39,54.33,54.35,36869.0
2019-03-08 13:10:00,54.35,54.45,54.35,54.41,18555.0,54.35,54.45,54.35,54.41,18555.0
2019-03-08 13:20:00,54.41,54.47,54.37,54.47,33010.0,54.41,54.47,54.37,54.47,33010.0
2019-03-08 13:30:00,54.48,54.58,54.47,54.57,20799.0,54.48,54.58,54.47,54.57,20799.0
2019-03-08 13:40:00,54.58,54.67,54.58,54.62,18074.0,54.58,54.67,54.58,54.62,18074.0
2019-03-08 13:50:00,54.61,54.65,54.6,54.62,16631.0,54.61,54.65,54.6,54.62,16631.0
2019-03-08 14:00:00,54.62,54.63,54.55,54.62,20033.0,54.62,54.63,54.55,54.62,20033.0
2019-03-08 14:10:00,54.63,54.71,54.63,54.68,35539.0,54.63,54.71,54.63,54.68,35539.0
2019-03-08 14:20:00,54.68,54.8,54.68,54.79,38758.0,54.68,54.8,54.68,54.79,38758.0
2019-03-08 14:30:00,54.79,54.83,54.74,54.78,30574.0,54.79,54.83,54.74,54.78,30574.0
2019-03-08 14:40:00,54.78,54.87,54.76,54.86,47623.0,54.78,54.87,54.76,54.86,47623.0
2019-03-08 14:50:00,54.86,54.99,54.86,54.87,44760.0,54.86,54.99,54.86,54.87,44760.0
2019-03-08 15:00:00,54.86,54.9,54.8,54.88,84356.0,54.86,54.9,54.8,54.88,84356.0
2019-03-08 15:10:00,54.87,54.87,54.75,54.79,62094.0,54.87,54.87,54.75,54.79,62094.0
2019-03-08 15:20:00,54.79,54.8,54.73,54.73,61784.0,54.79,54.8,54.73,54.73,61784.0
2019-03-08 15:30:00,54.73,54.86,54.71,54.85,100797.0,54.73,54.86,54.71,54.85,100797.0
2019-03-08 15:40:00,54.86,54.92,54.84,54.89,58022.0,54.86,54.92,54.84,54.89,58022.0
2019-03-08 15:50:00,54.89,55.04,54.88,55.01,104066.0,54.89,55.04,54.88,55.01,104066.0
2019-03-11 09:30:00,55.06,55.27,55.03,55.11,72708.0,55.06,55.27,55.03,55.11,72708.0
2019-03-11 09:40:00,55.11,55.18,55.08,55.1,37443.0,55.11,55.18,55.08,55.1,37443.0
2019-03-11 09:50:00,55.07,55.36,55.07,55.33,69366.0,55.07,55.36,55.07,55.33,69366.0
2019-03-11 10:00:00,55.34,55.44,55.33,55.36,46547.0,55.34,55.44,55.33,55.36,46547.0
2019-03-11 10:10:00,55.39,55.51,55.36,55.46,54450.0,55.39,55.51,55.36,55.46,54450.0
2019-03-11 10:20:00,55.47,55.55,55.42,55.47,62088.0,55.47,55.55,55.42,55.47,62088.0
2019-03-11 10:30:00,55.48,55.49,55.39,55.47,28763.0,55.48,55.49,55.39,55.47,28763.0
2019-03-11 10:40:00,55.49,55.61,55.48,55.57,40176.0,55.49,55.61,55.48,55.57,40176.0
2019-03-11 10:50:00,55.57,55.61,55.54,55.59,30947.0,55.57,55.61,55.54,55.59,30947.0
2019-03-11 11:00:00,55.59,55.68,55.54,55.67,28683.0,55.59,55.68,55.54,55.67,28683.0
2019-03-11 11:10:00,55.67,55.68,55.56,55.56,17634.0,55.67,55.68,55.56,55.56,17634.0
2019-03-11 11:20:00,55.56,55.57,55.5,55.53,20255.0,55.56,55.57,55.5,55.53,20255.0
2019-03-11 11:30:00,55.53,55.54,55.41,55.51,16189.0,55.53,55.54,55.41,55.51,16189.0
2019-03-11 11:40:00,55.52,55.56,55.48,55.49,24552.0,55.52,55.56,55.48,55.49,24552.0
2019-03-11 11:50:00,55.49,55.62,55.47,55.6,28649.0,55.49,55.62,55.47,55.6,28649.0
2019-03-11 12:00:00,55.59,55.61,55.55,55.56,20909.0,55.59,55.61,55.55,55.56,20909.0
2019-03-11 12:10:00,55.56,55.56,55.46,55.47,22932.0,55.56,55.56,55.46,55.47,22932.0
2019-03-11 12:20:00,55.47,55.51,55.43,55.49,22413.0,55.47,55.51,55.43,55.49,22413.0
2019-03-11 12:30:00,55.5,55.55,55.49,55.52,20176.0,55.5,55.55,55.49,55.52,20176.0
2019-03-11 12:40:00,55.51,55.58,55.5,55.54,20265.0,55.51,55.58,55.5,55.54,20265.0
2019-03-11 12:50:00,55.53,55.57,55.51,55.52,19642.0,55.53,55.57,55.51,55.52,19642.0
2019-03-11 13:00:00,55.52,55.72,55.51,55.72,57210.0,55.52,55.72,55.51,55.72,57210.0
2019-03-11 13:10:00,55.73,55.76,55.7,55.73,18001.0,55.73,55.76,55.7,55.73,18001.0
2019-03-11 13:20:00,55.74,55.8,55.73,55.79,22251.0,55.74,55.8,55.73,55.79,22251.0
2019-03-11 13:30:00,55.79,55.8,55.73,55.73,25509.0,55.79,55.8,55.73,55.73,25509.0
2019-03-11 13:40:00,55.74,55.75,55.69,55.69,18755.0,55.74,55.75,55.69,55.69,18755.0
2019-03-11 13:50:00,55.68,55.74,55.66,55.73,14941.0,55.68,55.74,55.66,55.73,14941.0
2019-03-11 14:00:00,55.73,55.74,55.69,55.69,12923.0,55.73,55.74,55.69,55.69,12923.0
2019-03-11 14:10:00,55.7,55.7,55.63,55.64,12706.0,55.7,55.7,55.63,55.64,12706.0
2019-03-11 14:20:00,55.65,55.69,55.63,55.68,22160.0,55.65,55.69,55.63,55.68,22160.0
2019-03-11 14:30:00,55.68,55.75,55.68,55.73,31773.0,55.68,55.75,55.68,55.73,31773.0
2019-03-11 14:40:00,55.73,55.74,55.66,55.67,54496.0,55.73,55.74,55.66,55.67,54496.0
2019-03-11 14:50:00,55.66,55.72,55.65,55.72,28303.0,55.66,55.72,55.65,55.72,28303.0
2019-03-11 15:00:00,55.71,55.71,55.65,55.68,45775.0,55.71,55.71,55.65,55.68,45775.0
2019-03-11 15:10:00,55.68,55.77,55.67,55.73,81741.0,55.68,55.77,55.67,55.73,81741.0
2019-03-11 15:20:00,55.72,55.77,55.71,55.72,57144.0,55.72,55.77,55.71,55.72,57144.0
2019-03-11 15:30:00,55.73,55.78,55.56,55.56,63554.0,55.73,55.78,55.56,55.56,63554.0
2019-03-11 15:40:00,55.57,55.57,55.48,55.5,49477.0,55.57,55.57,55.48,55.5,49477.0
2019-03-11 15:50:00,55.5,55.52,55.43,55.47,119843.0,55.5,55.52,55.43,55.47,119843.0
2019-03-12 09:30:00,55.52,55.71,55.51,55.52,55594.0,55.52,55.71,55.51,55.52,55594.0
2019-03-12 09:40:00,55.5,55.53,55.21,55.22,16782.0,55.5,55.53,55.21,55.22,16782.0
2019-03-12 09:50:00,55.22,55.43,55.12,55.43,15229.0,55.22,55.43,55.12,55.43,15229.0
2019-03-12 10:00:00,55.42,55.42,55.3,55.34,24257.0,55.42,55.42,55.3,55.34,24257.0
2019-03-12 10:10:00,55.35,55.35,55.1,55.2,26100.0,55.35,55.35,55.1,55.2,26100.0
2019-03-12 10:20:00,55.19,55.22,55.08,55.18,23110.0,55.19,55.22,55.08,55.18,23110.0
2019-03-12 10:30:00,55.2,55.26,55.06,55.06,21019.0,55.2,55.26,55.06,55.06,21019.0
2019-03-12 10:40:00,55.06,55.1,54.97,55.1,80095.0,55.06,55.1,54.97,55.1,80095.0
2019-03-12 10:50:00,55.11,55.11,54.94,54.96,20733.0,55.11,55.11,54.94,54.96,20733.0
2019-03-12 11:00:00,54.95,54.95,54.83,54.91,24271.0,54.95,54.95,54.83,54.91,24271.0
2019-03-12 11:10:00,54.91,54.92,54.8,54.92,20026.0,54.91,54.92,54.8,54.92,20026.0
2019-03-12 11:20:00,54.92,54.98,54.9,54.96,18025.0,54.92,54.98,54.9,54.96,18025.0
2019-03-12 11:30:00,54.96,55.04,54.91,55.01,17692.0,54.96,55.04,54.91,55.01,17692.0
2019-03-12 11:40:00,54.99,55.05,54.96,54.96,25823.0,54.99,55.05,54.96,54.96,25823.0
2019-03-12 11:50:00,54.97,55.07,54.97,55.07,32685.0,54.97,55.07,54.97,55.07,32685.0
2019-03-12 12:00:00,55.07,55.13,55.03,55.1,45653.0,55.07,55.13,55.03,55.1,45653.0
2019-03-12 12:10:00,55.1,55.19,55.1,55.19,18282.0,55.1,55.19,55.1,55.19,18282.0
2019-03-12 12:20:00,55.2,55.24,55.15,55.21,19336.0,55.2,55.24,55.15,55.21,19336.0
2019-03-12 12:30:00,55.21,55.25,55.21,55.25,17761.0,55.21,55.25,55.21,55.25,17761.0
2019-03-12 12:40:00,55.25,55.25,55.12,55.15,25336.0,55.25,55.25,55.12,55.15,25336.0
2019-03-12 12:50:00,55.14,55.31,55.12,55.3,31277.0,55.14,55.31,55.12,55.3,31277.0
2019-03-12 13:00:00,55.3,55.49,55.3,55.48,33987.0,55.3,55.49,55.3,55.48,33987.0
2019-03-12 13:10:00,55.48,55.48,55.36,55.36,12100.0,55.48,55.48,55.36,55.36,12100.0
2019-03-12 13:20:00,55.37,55.43,55.35,55.41,13387.0,55.37,55.43,55.35,55.41,13387.0
2019-03-12 13:30:00,55.4,55.46,55.38,55.45,11029.0,55.4,55.46,55.38,55.45,11029.0
2019-03-12 13:40:00,55.46,55.59,55.45,55.59,21163.0,55.46,55.59,55.45,55.59,21163.0
2019-03-12 13:50:00,55.6,55.6,55.52,55.53,13790.0,55.6,55.6,55.52,55.53,13790.0
2019-03-12 14:00:00,55.54,55.56,55.51,55.54,12028.0,55.54,55.56,55.51,55.54,12028.0
2019-03-12 14:10:00,55.55,55.58,55.51,55.56,14795.0,55.55,55.58,55.51,55.56,14795.0
2019-03-12 14:20:00,55.55,55.56,55.41,55.42,18078.0,55.55,55.56,55.41,55.42,18078.0
2019-03-12 14:30:00,55.42,55.46,55.4,55.41,16025.0,55.42,55.46,55.4,55.41,16025.0
2019-03-12 14:40:00,55.4,55.41,55.36,55.39,13359.0,55.4,55.41,55.36,55.39,13359.0
2019-03-12 14:50:00,55.38,55.4,55.31,55.33,20244.0,55.38,55.4,55.31,55.33,20244.0
2019-03-12 15:00:00,55.33,55.35,55.29,55.34,12878.0,55.33,55.35,55.29,55.34,12878.0
2019-03-12 15:10:00,55.33,55.33,55.21,55.24,25615.0,55.33,55.33,55.21,55.24,25615.0
2019-03-12 15:20:00,55.24,55.32,55.21,55.3,26223.0,55.24,55.32,55.21,55.3,26223.0
2019-03-12 15:30:00,55.3,55.31,55.23,55.31,58258.0,55.3,55.31,55.23,55.31,58258.0
2019-03-12 15:40:00,55.31,55.39,55.3,55.33,80269.0,55.31,55.39,55.3,55.33,80269.0
2019-03-12 15:50:00,55.31,55.37,55.19,55.35,147352.0,55.31,55.37,55.19,55.35,147352.0
2019-03-13 09:30:00,55.6,55.8,55.56,55.74,47870.0,55.6,55.8,55.56,55.74,47870.0
2019-03-13 09:40:00,55.72,55.96,55.65,55.66,30768.0,55.72,55.96,55.65,55.66,30768.0
2019-03-13 09:50:00,55.66,55.7,55.6,55.69,22220.0,55.66,55.7,55.6,55.69,22220.0
2019-03-13 10:00:00,55.67,55.78,55.6,55.68,21464.0,55.67,55.78,55.6,55.68,21464.0
2019-03-13 10:10:00,55.69,55.78,55.64,55.72,18566.0,55.69,55.78,55.64,55.72,18566.0
2019-03-13 10:20:00,55.72,55.78,55.63,55.69,33880.0,55.72,55.78,55.63,55.69,33880.0
2019-03-13 10:30:00,55.69,55.7,55.51,55.51,23157.0,55.69,55.7,55.51,55.51,23157.0
2019-03-13 10:40:00,55.52,55.53,55.4,55.44,23057.0,55.52,55.53,55.4,55.44,23057.0
2019-03-13 10:50:00,55.43,55.5,55.41,55.44,15179.0,55.43,55.5,55.41,55.44,15179.0
2019-03-13 11:00:00,55.44,55.58,55.43,55.57,33622.0,55.44,55.58,55.43,55.57,33622.0
2019-03-13 11:10:00,55.57,55.59,55.53,55.56,17239.0,55.57,55.59,55.53,55.56,17239.0
2019-03-13 11:20:00,55.58,55.58,55.53,55.55,20358.0,55.58,55.58,55.53,55.55,20358.0
2019-03-13 11:30:00,55.56,55.62,55.49,55.49,20941.0,55.56,55.62,55.49,55.49,20941.0
2019-03-13 11:40:00,55.47,55.5,55.37,55.38,17262.0,55.47,55.5,55.37,55.38,17262.0
2019-03-13 11:50:00,55.39,55.45,55.37,55.39,17909.0,55.39,55.45,55.37,55.39,17909.0
2019-03-13 12:00:00,55.4,55.46,55.38,55.38,15100.0,55.4,55.46,55.38,55.38,15100.0
2019-03-13 12:10:00,55.38,55.4,55.34,55.36,15462.0,55.38,55.4,55.34,55.36,15462.0
2019-03-13 12:20:00,55.35,55.42,55.33,55.41,16729.0,55.35,55.42,55.33,55.41,16729.0
2019-03-13 12:30:00,55.42,55.43,55.21,55.23,40103.0,55.42,55.43,55.21,55.23,40103.0
2019-03-13 12:40:00,55.23,55.31,55.22,55.29,15704.0,55.23,55.31,55.22,55.29,15704.0
2019-03-13 12:50:00,55.31,55.32,55.28,55.3,16168.0,55.31,55.32,55.28,55.3,16168.0
2019-03-13 13:00:00,55.3,55.35,55.28,55.35,15280.0,55.3,55.35,55.28,55.35,15280.0
2019-03-13 13:10:00,55.34,55.4,55.34,55.37,12221.0,55.34,55.4,55.34,55.37,12221.0
2019-03-13 13:20:00,55.38,55.39,55.34,55.34,26358.0,55.38,55.39,55.34,55.34,26358.0
2019-03-13 13:30:00,55.36,55.36,55.24,55.3,50021.0,55.36,55.36,55.24,55.3,50021.0
2019-03-13 13:40:00,55.29,55.31,55.18,55.24,34796.0,55.29,55.31,55.18,55.24,34796.0
2019-03-13 13:50:00,55.23,55.34,55.23,55.34,9259.0,55.23,55.34,55.23,55.34,9259.0
2019-03-13 14:00:00,55.33,55.36,55.28,55.31,30689.0,55.33,55.36,55.28,55.31,30689.0
2019-03-13 14:10:00,55.31,55.33,55.26,55.33,11224.0,55.31,55.33,55.26,55.33,11224.0
2019-03-13 14:20:00,55.33,55.34,55.26,55.27,11100.0,55.33,55.34,55.26,55.27,11100.0
2019-03-13 14:30:00,55.26,55.26,55.21,55.26,12396.0,55.26,55.26,55.21,55.26,12396.0
2019-03-13 14:40:00,55.25,55.26,55.07,55.07,26603.0,55.25,55.26,55.07,55.07,26603.0
2019-03-13 14:50:00,55.07,55.14,55.03,55.12,19187.0,55.07,55.14,55.03,55.12,19187.0
2019-03-13 15:00:00,55.11,55.11,55.02,55.06,19841.0,55.11,55.11,55.02,55.06,19841.0
2019-03-13 15:10:00,55.05,55.07,55.0,55.02,28406.0,55.05,55.07,55.0,55.02,28406.0
2019-03-13 15:20:00,55.03,55.13,54.96,54.99,104284.0,55.03,55.13,54.96,54.99,104284.0
2019-03-13 15:30:00,54.99,55.07,54.96,55.04,51400.0,54.99,55.07,54.96,55.04,51400.0
2019-03-13 15:40:00,55.04,55.09,55.01,55.02,53310.0,55.04,55.09,55.01,55.02,53310.0
2019-03-13 15:50:00,55.03,55.08,55.02,55.08,147167.0,55.03,55.08,55.02,55.08,147167.0
2019-03-14 09:30:00,54.97,55.33,54.97,55.13,32907.0,54.97,55.33,54.97,55.13,32907.0
2019-03-14 09:40:00,55.11,55.13,54.91,55.01,10295.0,55.11,55.13,54.91,55.01,10295.0
2019-03-14 09:50:00,54.94,55.05,54.9,54.95,8747.0,54.94,55.05,54.9,54.95,8747.0
2019-03-14 10:00:00,54.98,54.98,54.76,54.77,17259.0,54.98,54.98,54.76,54.77,17259.0
2019-03-14 10:10:00,54.78,54.8,54.68,54.72,9581.0,54.78,54.8,54.68,54.72,9581.0
2019-03-14 10:20:00,54.72,54.75,54.71,54.74,8937.0,54.72,54.75,54.71,54.74,8937.0
2019-03-14 10:30:00,54.73,54.8,54.68,54.79,10364.0,54.73,54.8,54.68,54.79,10364.0
2019-03-14 10:40:00,54.79,54.81,54.68,54.7,14855.0,54.79,54.81,54.68,54.7,14855.0
2019-03-14 10:50:00,54.7,54.81,54.69,54.8,8702.0,54.7,54.81,54.69,54.8,8702.0
2019-03-14 11:00:00,54.8,54.82,54.78,54.79,11510.0,54.8,54.82,54.78,54.79,11510.0
2019-03-14 11:10:00,54.8,54.92,54.79,54.88,10627.0,54.8,54.92,54.79,54.88,10627.0
2019-03-14 11:20:00,54.88,54.88,54.83,54.85,8412.0,54.88,54.88,54.83,54.85,8412.0
2019-03-14 11:30:00,54.84,54.84,54.73,54.77,38625.0,54.84,54.84,54.73,54.77,38625.0
2019-03-14 11:40:00,54.77,54.77,54.69,54.76,20446.0,54.77,54.77,54.69,54.76,20446.0
2019-03-14 11:50:00,54.75,54.77,54.71,54.72,13242.0,54.75,54.77,54.71,54.72,13242.0
2019-03-14 12:00:00,54.72,54.76,54.68,54.72,38705.0,54.72,54.76,54.68,54.72,38705.0
2019-03-14 12:10:00,54.72,54.82,54.68,54.82,10188.0,54.72,54.82,54.68,54.82,10188.0
2019-03-14 12:20:00,54.83,54.84,54.79,54.84,7884.0,54.83,54.84,54.79,54.84,7884.0
2019-03-14 12:30:00,54.84,54.92,54.84,54.89,19980.0,54.84,54.92,54.84,54.89,19980.0
2019-03-14 12:40:00,54.9,54.97,54.89,54.95,6351.0,54.9,54.97,54.89,54.95,6351.0
2019-03-14 12:50:00,54.94,54.97,54.76,54.77,44640.0,54.94,54.97,54.76,54.77,44640.0
2019-03-14 13:00:00,54.77,54.78,54.7,54.72,15643.0,54.77,54.78,54.7,54.72,15643.0
2019-03-14 13:10:00,54.72,54.74,54.68,54.72,10659.0,54.72,54.74,54.68,54.72,10659.0
2019-03-14 13:20:00,54.7,54.72,54.68,54.69,13052.0,54.7,54.72,54.68,54.69,13052.0
2019-03-14 13:30:00,54.69,54.7,54.63,54.65,10236.0,54.69,54.7,54.63,54.65,10236.0
2019-03-14 13:40:00,54.64,54.66,54.59,54.61,15595.0,54.64,54.66,54.59,54.61,15595.0
2019-03-14 13:50:00,54.6,54.6,54.57,54.58,10823.0,54.6,54.6,54.57,54.58,10823.0
2019-03-14 14:00:00,54.58,54.6,54.56,54.57,20780.0,54.58,54.6,54.56,54.57,20780.0
2019-03-14 14:10:00,54.58,54.83,54.56,54.83,46174.0,54.58,54.83,54.56,54.83,46174.0
2019-03-14 14:20:00,54.82,54.84,54.74,54.8,15137.0,54.82,54.84,54.74,54.8,15137.0
2019-03-14 14:30:00,54.79,54.81,54.74,54.81,65374.0,54.79,54.81,54.74,54.81,65374.0
2019-03-14 14:40:00,54.8,54.88,54.79,54.83,14564.0,54.8,54.88,54.79,54.83,14564.0
2019-03-14 14:50:00,54.83,54.9,54.8,54.88,18335.0,54.83,54.9,54.8,54.88,18335.0
2019-03-14 15:00:00,54.88,54.97,54.88,54.95,11287.0,54.88,54.97,54.88,54.95,11287.0
2019-03-14 15:10:00,54.96,54.97,54.92,54.96,14723.0,54.96,54.97,54.92,54.96,14723.0
2019-03-14 15:20:00,54.96,55.08,54.96,55.07,21836.0,54.96,55.08,54.96,55.07,21836.0
2019-03-14 15:30:00,55.07,55.12,55.0,55.11,24709.0,55.07,55.12,55.0,55.11,24709.0
2019-03-14 15:40:00,55.11,55.13,55.05,55.06,26090.0,55.11,55.13,55.05,55.06,26090.0
2019-03-14 15:50:00,55.06,55.16,54.98,55.16,132084.0,55.06,55.16,54.98,55.16,132084.0
2019-03-15 09:30:00,55.14,55.56,54.84,55.49,235221.0,55.14,55.56,54.84,55.49,235221.0
2019-03-15 09:40:00,55.49,55.74,55.43,55.69,33816.0,55.49,55.74,55.43,55.69,33816.0
2019-03-15 09:50:00,55.64,55.81,55.63,55.71,62771.0,55.64,55.81,55.63,55.71,62771.0
2019-03-15 10:00:00,55.72,55.72,55.52,55.53,62336.0,55.72,55.72,55.52,55.53,62336.0
2019-03-15 10:10:00,55.54,55.68,55.51,55.58,12267.0,55.54,55.68,55.51,55.58,12267.0
2019-03-15 10:20:00,55.59,55.69,55.57,55.68,14542.0,55.59,55.69,55.57,55.68,14542.0
2019-03-15 10:30:00,55.7,55.73,55.61,55.62,29696.0,55.7,55.73,55.61,55.62,29696.0
2019-03-15 10:40:00,55.62,55.64,55.56,55.58,21052.0,55.62,55.64,55.56,55.58,21052.0
2019-03-15 10:50:00,55.59,55.6,55.52,55.56,21400.0,55.59,55.6,55.52,55.56,21400.0
2019-03-15 11:00:00,55.57,55.58,55.48,55.5,8495.0,55.57,55.58,55.48,55.5,8495.0
2019-03-15 11:10:00,55.52,55.6,55.52,55.56,16209.0,55.52,55.6,55.52,55.56,16209.0
2019-03-15 11:20:00,55.57,55.58,55.54,55.55,17279.0,55.57,55.58,55.54,55.55,17279.0
2019-03-15 11:30:00,55.55,55.61,55.52,55.55,17140.0,55.55,55.61,55.52,55.55,17140.0
2019-03-15 11:40:00,55.54,55.69,55.52,55.68,44371.0,55.54,55.69,55.52,55.68,44371.0
2019-03-15 11:50:00,55.69,55.72,55.64,55.69,10376.0,55.69,55.72,55.64,55.69,10376.0
2019-03-15 12:00:00,55.69,55.78,55.68,55.75,10360.0,55.69,55.78,55.68,55.75,10360.0
2019-03-15 12:10:00,55.78,55.87,55.76,55.78,26228.0,55.78,55.87,55.76,55.78,26228.0
2019-03-15 12:20:00,55.8,55.8,55.75,55.75,6807.0,55.8,55.8,55.75,55.75,6807.0
2019-03-15 12:30:00,55.78,55.8,55.75,55.77,5573.0,55.78,55.8,55.75,55.77,5573.0
2019-03-15 12:40:00,55.78,55.8,55.73,55.76,10725.0,55.78,55.8,55.73,55.76,10725.0
2019-03-15 12:50:00,55.75,55.79,55.69,55.72,13184.0,55.75,55.79,55.69,55.72,13184.0
2019-03-15 13:00:00,55.72,55.76,55.71,55.75,11776.0,55.72,55.76,55.71,55.75,11776.0
2019-03-15 13:10:00,55.74,55.77,55.73,55.75,12811.0,55.74,55.77,55.73,55.75,12811.0
2019-03-15 13:20:00,55.74,55.78,55.74,55.75,16535.0,55.74,55.78,55.74,55.75,16535.0
2019-03-15 13:30:00,55.75,55.76,55.73,55.76,8578.0,55.75,55.76,55.73,55.76,8578.0
2019-03-15 13:40:00,55.75,55.79,55.74,55.78,8675.0,55.75,55.79,55.74,55.78,8675.0
2019-03-15 13:50:00,55.78,55.8,55.73,55.76,9208.0,55.78,55.8,55.73,55.76,9208.0
2019-03-15 14:00:00,55.75,55.78,55.74,55.76,15381.0,55.75,55.78,55.74,55.76,15381.0
2019-03-15 14:10:00,55.75,55.77,55.73,55.74,29698.0,55.75,55.77,55.73,55.74,29698.0
2019-03-15 14:20:00,55.75,55.76,55.7,55.73,30713.0,55.75,55.76,55.7,55.73,30713.0
2019-03-15 14:30:00,55.73,55.74,55.64,55.68,38535.0,55.73,55.74,55.64,55.68,38535.0
2019-03-15 14:40:00,55.68,55.69,55.64,55.65,24127.0,55.68,55.69,55.64,55.65,24127.0
2019-03-15 14:50:00,55.65,55.67,55.59,55.6,16585.0,55.65,55.67,55.59,55.6,16585.0
2019-03-15 15:00:00,55.6,55.66,55.58,55.63,257953.0,55.6,55.66,55.58,55.63,257953.0
2019-03-15 15:10:00,55.61,55.65,55.56,55.65,57786.0,55.61,55.65,55.56,55.65,57786.0
2019-03-15 15:20:00,55.65,55.74,55.65,55.69,40391.0,55.65,55.74,55.65,55.69,40391.0
2019-03-15 15:30:00,55.69,55.7,55.59,55.6,52372.0,55.69,55.7,55.59,55.6,52372.0
2019-03-15 15:40:00,55.61,55.63,55.56,55.59,70586.0,55.61,55.63,55.56,55.59,70586.0
2019-03-15 15:50:00,55.58,55.61,55.49,55.55,173817.0,55.58,55.61,55.49,55.55,173817.0
2019-03-18 09:30:00,55.74,55.88,55.61,55.66,28145.0,55.74,55.88,55.61,55.66,28145.0
2019-03-18 09:40:00,55.66,55.75,55.53,55.56,18924.0,55.66,55.75,55.53,55.56,18924.0
2019-03-18 09:50:00,55.53,55.64,55.52,55.56,14733.0,55.53,55.64,55.52,55.56,14733.0
2019-03-18 10:00:00,55.58,55.66,55.52,55.65,38655.0,55.58,55.66,55.52,55.65,38655.0
2019-03-18 10:10:00,55.63,55.77,55.63,55.77,14011.0,55.63,55.77,55.63,55.77,14011.0
2019-03-18 10:20:00,55.75,55.78,55.59,55.62,26129.0,55.75,55.78,55.59,55.62,26129.0
2019-03-18 10:30:00,55.63,55.64,55.52,55.55,30626.0,55.63,55.64,55.52,55.55,30626.0
2019-03-18 10:40:00,55.55,55.66,55.54,55.66,29608.0,55.55,55.66,55.54,55.66,29608.0
2019-03-18 10:50:00,55.69,55.83,55.67,55.81,14427.0,55.69,55.83,55.67,55.81,14427.0
2019-03-18 11:00:00,55.82,55.9,55.8,55.86,35831.0,55.82,55.9,55.8,55.86,35831.0
2019-03-18 11:10:00,55.86,55.86,55.7,55.7,11675.0,55.86,55.86,55.7,55.7,11675.0
2019-03-18 11:20:00,55.7,55.74,55.61,55.66,15676.0,55.7,55.74,55.61,55.66,15676.0
2019-03-18 11:30:00,55.62,55.69,55.58,55.65,19863.0,55.62,55.69,55.58,55.65,19863.0
2019-03-18 11:40:00,55.66,55.68,55.64,55.66,5300.0,55.66,55.68,55.64,55.66,5300.0
2019-03-18 11:50:00,55.65,55.66,55.54,55.55,8368.0,55.65,55.66,55.54,55.55,8368.0
2019-03-18 12:00:00,55.55,55.58,55.48,55.5,7910.0,55.55,55.58,55.48,55.5,7910.0
2019-03-18 12:10:00,55.5,55.54,55.47,55.5,7448.0,55.5,55.54,55.47,55.5,7448.0
2019-03-18 12:20:00,55.5,55.57,55.5,55.55,11900.0,55.5,55.57,55.5,55.55,11900.0
2019-03-18 12:30:00,55.55,55.61,55.53,55.6,7402.0,55.55,55.61,55.53,55.6,7402.0
2019-03-18 12:40:00,55.61,55.65,55.59,55.64,7817.0,55.61,55.65,55.59,55.64,7817.0
2019-03-18 12:50:00,55.65,55.71,55.63,55.7,22600.0,55.65,55.71,55.63,55.7,22600.0
2019-03-18 13:00:00,55.7,55.78,55.7,55.72,18503.0,55.7,55.78,55.7,55.72,18503.0
2019-03-18 13:10:00,55.73,55.84,55.65,55.84,93641.0,55.73,55.84,55.65,55.84,93641.0
2019-03-18 13:20:00,55.84,55.86,55.79,55.8,8000.0,55.84,55.86,55.79,55.8,8000.0
2019-03-18 13:30:00,55.79,55.79,55.69,55.72,10011.0,55.79,55.79,55.69,55.72,10011.0
2019-03-18 13:40:00,55.72,55.73,55.68,55.72,9400.0,55.72,55.73,55.68,55.72,9400.0
2019-03-18 13:50:00,55.72,55.76,55.68,55.69,20857.0,55.72,55.76,55.68,55.69,20857.0
2019-03-18 14:00:00,55.69,55.75,55.68,55.72,11462.0,55.69,55.75,55.68,55.72,11462.0
2019-03-18 14:10:00,55.73,55.78,55.73,55.75,19294.0,55.73,55.78,55.73,55.75,19294.0
2019-03-18 14:20:00,55.76,55.83,55.75,55.83,19994.0,55.76,55.83,55.75,55.83,19994.0
2019-03-18 14:30:00,55.83,55.84,55.76,55.79,29286.0,55.83,55.84,55.76,55.79,29286.0
2019-03-18 14:40:00,55.79,55.83,55.75,55.83,24601.0,55.79,55.83,55.75,55.83,24601.0
2019-03-18 14:50:00,55.82,55.84,55.78,55.84,13859.0,55.82,55.84,55.78,55.84,13859.0
2019-03-18 15:00:00,55.84,55.88,55.83,55.88,18643.0,55.84,55.88,55.83,55.88,18643.0
2019-03-18 15:10:00,55.88,55.96,55.84,55.96,23358.0,55.88,55.96,55.84,55.96,23358.0
2019-03-18 15:20:00,55.97,55.98,55.93,55.95,17359.0,55.97,55.98,55.93,55.95,17359.0
2019-03-18 15:30:00,55.95,56.02,55.95,55.98,28173.0,55.95,56.02,55.95,55.98,28173.0
2019-03-18 15:40:00,55.99,56.1,55.98,56.1,34469.0,55.99,56.1,55.98,56.1,34469.0
2019-03-18 15:50:00,56.1,56.15,56.04,56.15,144255.0,56.1,56.15,56.04,56.15,144255.0
2019-03-19 09:30:00,56.21,56.31,56.11,56.2,39299.0,56.21,56.31,56.11,56.2,39299.0
2019-03-19 09:40:00,56.15,56.39,56.11,56.39,22211.0,56.15,56.39,56.11,56.39,22211.0
2019-03-19 09:50:00,56.4,56.55,56.31,56.54,96272.0,56.4,56.55,56.31,56.54,96272.0
2019-03-19 10:00:00,56.53,56.55,56.22,56.36,80491.0,56.53,56.55,56.22,56.36,80491.0
2019-03-19 10:10:00,56.35,56.48,56.32,56.45,25332.0,56.35,56.48,56.32,56.45,25332.0
2019-03-19 10:20:00,56.45,56.46,56.28,56.32,39518.0,56.45,56.46,56.28,56.32,39518.0
2019-03-19 10:30:00,56.33,56.43,56.31,56.41,82373.0,56.33,56.43,56.31,56.41,82373.0
2019-03-19 10:40:00,56.41,56.42,56.34,56.38,36959.0,56.41,56.42,56.34,56.38,36959.0
2019-03-19 10:50:00,56.38,56.42,56.35,56.37,36484.0,56.38,56.42,56.35,56.37,36484.0
2019-03-19 11:00:00,56.37,56.41,56.37,56.4,24398.0,56.37,56.41,56.37,56.4,24398.0
2019-03-19 11:10:00,56.39,56.44,56.37,56.43,21384.0,56.39,56.44,56.37,56.43,21384.0
2019-03-19 11:20:00,56.42,56.45,56.36,56.45,16705.0,56.42,56.45,56.36,56.45,16705.0
2019-03-19 11:30:00,56.45,56.48,56.44,56.45,16761.0,56.45,56.48,56.44,56.45,16761.0
2019-03-19 11:40:00,56.47,56.51,56.44,56.5,27370.0,56.47,56.51,56.44,56.5,27370.0
2019-03-19 11:50:00,56.51,56.51,56.45,56.5,32397.0,56.51,56.51,56.45,56.5,32397.0
2019-03-19 12:00:00,56.5,56.53,56.45,56.51,35823.0,56.5,56.53,56.45,56.51,35823.0
2019-03-19 12:10:00,56.51,56.51,56.47,56.49,15018.0,56.51,56.51,56.47,56.49,15018.0
2019-03-19 12:20:00,56.48,56.48,56.39,56.41,14806.0,56.48,56.48,56.39,56.41,14806.0
2019-03-19 12:30:00,56.4,56.41,56.34,56.36,18612.0,56.4,56.41,56.34,56.36,18612.0
2019-03-19 12:40:00,56.36,56.38,56.14,56.14,13909.0,56.36,56.38,56.14,56.14,13909.0
2019-03-19 12:50:00,56.12,56.24,56.08,56.24,17939.0,56.12,56.24,56.08,56.24,17939.0
2019-03-19 13:00:00,56.21,56.26,56.16,56.16,11199.0,56.21,56.26,56.16,56.16,11199.0
2019-03-19 13:10:00,56.16,56.2,56.12,56.15,19861.0,56.16,56.2,56.12,56.15,19861.0
2019-03-19 13:20:00,56.17,56.19,56.1,56.11,9650.0,56.17,56.19,56.1,56.11,9650.0
2019-03-19 13:30:00,56.11,56.16,56.11,56.14,13350.0,56.11,56.16,56.11,56.14,13350.0
2019-03-19 13:40:00,56.13,56.14,56.06,56.08,15191.0,56.13,56.14,56.06,56.08,15191.0
2019-03-19 13:50:00,56.08,56.09,56.0,56.0,10305.0,56.08,56.09,56.0,56.0,10305.0
2019-03-19 14:00:00,56.0,56.08,56.0,56.06,29546.0,56.0,56.08,56.0,56.06,29546.0
2019-03-19 14:10:00,56.07,56.15,56.0,56.15,31544.0,56.07,56.15,56.0,56.15,31544.0
2019-03-19 14:20:00,56.15,56.23,56.14,56.23,19517.0,56.15,56.23,56.14,56.23,19517.0
2019-03-19 14:30:00,56.24,56.26,56.19,56.2,32950.0,56.24,56.26,56.19,56.2,32950.0
2019-03-19 14:40:00,56.2,56.28,56.2,56.21,20777.0,56.2,56.28,56.2,56.21,20777.0
2019-03-19 14:50:00,56.21,56.21,56.1,56.12,19981.0,56.21,56.21,56.1,56.12,19981.0
2019-03-19 15:00:00,56.13,56.14,56.06,56.08,15709.0,56.13,56.14,56.06,56.08,15709.0
2019-03-19 15:10:00,56.08,56.09,55.96,55.96,15188.0,56.08,56.09,55.96,55.96,15188.0
2019-03-19 15:20:00,55.96,55.96,55.87,55.9,21921.0,55.96,55.96,55.87,55.9,21921.0
2019-03-19 15:30:00,55.9,55.96,55.87,55.94,80331.0,55.9,55.96,55.87,55.94,80331.0
2019-03-19 15:40:00,55.94,55.95,55.79,55.91,58278.0,55.94,55.95,55.79,55.91,58278.0
2019-03-19 15:50:00,55.91,56.13,55.83,56.11,184579.0,55.91,56.13,55.83,56.11,184579.0
2019-03-20 09:30:00,55.97,55.97,55.66,55.72,38880.0,55.97,55.97,55.66,55.72,38880.0
2019-03-20 09:40:00,55.75,55.89,55.72,55.88,15222.0,55.75,55.89,55.72,55.88,15222.0
2019-03-20 09:50:00,55.88,55.88,55.59,55.64,39034.0,55.88,55.88,55.59,55.64,39034.0
2019-03-20 10:00:00,55.62,55.85,55.57,55.77,44414.0,55.62,55.85,55.57,55.77,44414.0
2019-03-20 10:10:00,55.78,55.79,55.54,55.57,48632.0,55.78,55.79,55.54,55.57,48632.0
2019-03-20 10:20:00,55.54,55.65,55.5,55.62,42550.0,55.54,55.65,55.5,55.62,42550.0
2019-03-20 10:30:00,55.64,55.67,55.42,55.44,38860.0,55.64,55.67,55.42,55.44,38860.0
2019-03-20 10:40:00,55.46,55.53,55.37,55.46,17619.0,55.46,55.53,55.37,55.46,17619.0
2019-03-20 10:50:00,55.48,55.48,55.4,55.48,33235.0,55.48,55.48,55.4,55.48,33235.0
2019-03-20 11:00:00,55.5,55.59,55.49,55.59,22029.0,55.5,55.59,55.49,55.59,22029.0
2019-03-20 11:10:00,55.58,55.61,55.54,55.6,21645.0,55.58,55.61,55.54,55.6,21645.0
2019-03-20 11:20:00,55.58,55.59,55.37,55.37,14517.0,55.58,55.59,55.37,55.37,14517.0
2019-03-20 11:30:00,55.39,55.39,55.26,55.27,21768.0,55.39,55.39,55.26,55.27,21768.0
2019-03-20 11:40:00,55.27,55.27,55.17,55.2,15507.0,55.27,55.27,55.17,55.2,15507.0
2019-03-20 11:50:00,55.2,55.24,55.09,55.12,15199.0,55.2,55.24,55.09,55.12,15199.0
2019-03-20 12:00:00,55.14,55.25,55.11,55.25,10229.0,55.14,55.25,55.11,55.25,10229.0
2019-03-20 12:10:00,55.24,55.24,55.09,55.11,10259.0,55.24,55.24,55.09,55.11,10259.0
2019-03-20 12:20:00,55.1,55.17,55.06,55.17,15769.0,55.1,55.17,55.06,55.17,15769.0
2019-03-20 12:30:00,55.16,55.19,55.08,55.14,28127.0,55.16,55.19,55.08,55.14,28127.0
2019-03-20 12:40:00,55.14,55.16,55.08,55.14,8071.0,55.14,55.16,55.08,55.14,8071.0
2019-03-20 12:50:00,55.14,55.15,55.1,55.12,10400.0,55.14,55.15,55.1,55.12,10400.0
2019-03-20 13:00:00,55.13,55.27,55.12,55.24,15276.0,55.13,55.27,55.12,55.24,15276.0
2019-03-20 13:10:00,55.24,55.24,55.16,55.17,7123.0,55.24,55.24,55.16,55.17,7123.0
2019-03-20 13:20:00,55.18,55.29,55.18,55.2,25032.0,55.18,55.29,55.18,55.2,25032.0
2019-03-20 13:30:00,55.19,55.27,55.18,55.27,6000.0,55.19,55.27,55.18,55.27,6000.0
2019-03-20 13:40:00,55.29,55.32,55.24,55.31,11396.0,55.29,55.32,55.24,55.31,11396.0
2019-03-20 13:50:00,55.31,55.45,55.26,55.45,14601.0,55.31,55.45,55.26,55.45,14601.0
2019-03-20 14:00:00,55.47,56.02,55.47,55.89,61771.0,55.47,56.02,55.47,55.89,61771.0
2019-03-20 14:10:00,55.89,55.93,55.71,55.72,23732.0,55.89,55.93,55.71,55.72,23732.0
2019-03-20 14:20:00,55.73,56.0,55.73,56.0,34728.0,55.73,56.0,55.73,56.0,34728.0
2019-03-20 14:30:00,56.0,56.03,55.9,56.0,22659.0,56.0,56.03,55.9,56.0,22659.0
2019-03-20 14:40:00,56.01,56.14,55.96,56.11,25489.0,56.01,56.14,55.96,56.11,25489.0
2019-03-20 14:50:00,56.12,56.15,56.06,56.09,34276.0,56.12,56.15,56.06,56.09,34276.0
2019-03-20 15:00:00,56.1,56.16,55.94,55.97,50454.0,56.1,56.16,55.94,55.97,50454.0
2019-03-20 15:10:00,55.97,56.0,55.89,55.92,26182.0,55.97,56.0,55.89,55.92,26182.0
2019-03-20 15:20:00,55.91,55.95,55.83,55.86,30249.0,55.91,55.95,55.83,55.86,30249.0
2019-03-20 15:30:00,55.85,55.85,55.67,55.73,65746.0,55.85,55.85,55.67,55.73,65746.0
2019-03-20 15:40:00,55.73,55.85,55.71,55.85,150783.0,55.73,55.85,55.71,55.85,150783.0
2019-03-20 15:50:00,55.85,55.93,55.79,55.85,372279.0,55.85,55.93,55.79,55.85,372279.0
2019-03-21 09:30:00,55.58,55.77,55.57,55.7,39573.0,55.58,55.77,55.57,55.7,39573.0
2019-03-21 09:40:00,55.67,55.71,55.57,55.64,48040.0,55.67,55.71,55.57,55.64,48040.0
2019-03-21 09:50:00,55.64,55.87,55.61,55.76,44031.0,55.64,55.87,55.61,55.76,44031.0
2019-03-21 10:00:00,55.76,55.92,55.76,55.88,34382.0,55.76,55.92,55.76,55.88,34382.0
2019-03-21 10:10:00,55.89,55.94,55.82,55.82,33142.0,55.89,55.94,55.82,55.82,33142.0
2019-03-21 10:20:00,55.83,55.94,55.83,55.84,32000.0,55.83,55.94,55.83,55.84,32000.0
2019-03-21 10:30:00,55.85,55.87,55.74,55.84,64558.0,55.85,55.87,55.74,55.84,64558.0
2019-03-21 10:40:00,55.84,55.95,55.82,55.9,17066.0,55.84,55.95,55.82,55.9,17066.0
2019-03-21 10:50:00,55.91,55.98,55.89,55.97,13417.0,55.91,55.98,55.89,55.97,13417.0
2019-03-21 11:00:00,55.98,56.12,55.97,56.06,25429.0,55.98,56.12,55.97,56.06,25429.0
2019-03-21 11:10:00,56.05,56.11,56.0,56.1,17854.0,56.05,56.11,56.0,56.1,17854.0
2019-03-21 11:20:00,56.11,56.28,56.09,56.24,20958.0,56.11,56.28,56.09,56.24,20958.0
2019-03-21 11:30:00,56.24,56.32,56.2,56.27,25286.0,56.24,56.32,56.2,56.27,25286.0
2019-03-21 11:40:00,56.26,56.5,56.26,56.46,27373.0,56.26,56.5,56.26,56.46,27373.0
2019-03-21 11:50:00,56.46,56.53,56.45,56.51,19990.0,56.46,56.53,56.45,56.51,19990.0
2019-03-21 12:00:00,56.52,56.52,56.43,56.5,28575.0,56.52,56.52,56.43,56.5,28575.0
2019-03-21 12:10:00,56.51,56.57,56.49,56.51,23372.0,56.51,56.57,56.49,56.51,23372.0
2019-03-21 12:20:00,56.5,56.52,56.32,56.33,17083.0,56.5,56.52,56.32,56.33,17083.0
2019-03-21 12:30:00,56.33,56.35,56.25,56.28,21671.0,56.33,56.35,56.25,56.28,21671.0
2019-03-21 12:40:00,56.28,56.37,56.28,56.3,12850.0,56.28,56.37,56.28,56.3,12850.0
2019-03-21 12:50:00,56.31,56.33,56.26,56.31,14035.0,56.31,56.33,56.26,56.31,14035.0
2019-03-21 13:00:00,56.32,56.45,56.31,56.44,10756.0,56.32,56.45,56.31,56.44,10756.0
2019-03-21 13:10:00,56.43,56.47,56.33,56.34,11678.0,56.43,56.47,56.33,56.34,11678.0
2019-03-21 13:20:00,56.33,56.41,56.31,56.4,13373.0,56.33,56.41,56.31,56.4,13373.0
2019-03-21 13:30:00,56.41,56.44,56.3,56.3,8860.0,56.41,56.44,56.3,56.3,8860.0
2019-03-21 13:40:00,56.3,56.36,56.3,56.34,9335.0,56.3,56.36,56.3,56.34,9335.0
2019-03-21 13:50:00,56.35,56.35,56.28,56.29,9282.0,56.35,56.35,56.28,56.29,9282.0
2019-03-21 14:00:00,56.29,56.42,56.29,56.41,18314.0,56.29,56.42,56.29,56.41,18314.0
2019-03-21 14:10:00,56.4,56.45,56.39,56.4,13541.0,56.4,56.45,56.39,56.4,13541.0
2019-03-21 14:20:00,56.4,56.46,56.4,56.45,24886.0,56.4,56.46,56.4,56.45,24886.0
2019-03-21 14:30:00,56.45,56.51,56.43,56.51,12571.0,56.45,56.51,56.43,56.51,12571.0
2019-03-21 14:40:00,56.5,56.6,56.49,56.6,18814.0,56.5,56.6,56.49,56.6,18814.0
2019-03-21 14:50:00,56.6,56.61,56.55,56.55,15811.0,56.6,56.61,56.55,56.55,15811.0
2019-03-21 15:00:00,56.55,56.64,56.53,56.58,22755.0,56.55,56.64,56.53,56.58,22755.0
2019-03-21 15:10:00,56.58,56.58,56.36,56.43,40014.0,56.58,56.58,56.36,56.43,40014.0
2019-03-21 15:20:00,56.43,56.52,56.4,56.51,29033.0,56.43,56.52,56.4,56.51,29033.0
2019-03-21 15:30:00,56.5,56.67,56.5,56.59,57095.0,56.5,56.67,56.5,56.59,57095.0
2019-03-21 15:40:00,56.59,56.63,56.48,56.51,58504.0,56.59,56.63,56.48,56.51,58504.0
2019-03-21 15:50:00,56.5,56.59,56.49,56.51,153146.0,56.5,56.59,56.49,56.51,153146.0
2019-03-22 09:30:00,56.35,56.56,56.29,56.34,32715.0,56.35,56.56,56.29,56.34,32715.0
2019-03-22 09:40:00,56.37,56.37,55.98,56.0,25344.0,56.37,56.37,55.98,56.0,25344.0
2019-03-22 09:50:00,56.01,56.05,55.78,55.78,20445.0,56.01,56.05,55.78,55.78,20445.0
2019-03-22 10:00:00,55.76,55.87,55.57,55.66,45911.0,55.76,55.87,55.57,55.66,45911.0
2019-03-22 10:10:00,55.66,55.74,55.5,55.74,44896.0,55.66,55.74,55.5,55.74,44896.0
2019-03-22 10:20:00,55.74,55.82,55.67,55.71,42468.0,55.74,55.82,55.67,55.71,42468.0
2019-03-22 10:30:00,55.71,55.81,55.7,55.81,29325.0,55.71,55.81,55.7,55.81,29325.0
2019-03-22 10:40:00,55.82,55.93,55.74,55.85,48526.0,55.82,55.93,55.74,55.85,48526.0
2019-03-22 10:50:00,55.84,55.87,55.78,55.81,21991.0,55.84,55.87,55.78,55.81,21991.0
2019-03-22 11:00:00,55.82,55.85,55.64,55.67,35568.0,55.82,55.85,55.64,55.67,35568.0
2019-03-22 11:10:00,55.67,55.7,55.56,55.62,79353.0,55.67,55.7,55.56,55.62,79353.0
2019-03-22 11:20:00,55.62,55.62,55.44,55.53,38533.0,55.62,55.62,55.44,55.53,38533.0
2019-03-22 11:30:00,55.52,55.62,55.47,55.5,21143.0,55.52,55.62,55.47,55.5,21143.0
2019-03-22 11:40:00,55.51,55.59,55.48,55.53,29169.0,55.51,55.59,55.48,55.53,29169.0
2019-03-22 11:50:00,55.51,55.57,55.41,55.41,26856.0,55.51,55.57,55.41,55.41,26856.0
2019-03-22 12:00:00,55.41,55.51,55.4,55.5,19714.0,55.41,55.51,55.4,55.5,19714.0
2019-03-22 12:10:00,55.49,55.5,55.38,55.45,11792.0,55.49,55.5,55.38,55.45,11792.0
2019-03-22 12:20:00,55.45,55.52,55.4,55.42,17160.0,55.45,55.52,55.4,55.42,17160.0
2019-03-22 12:30:00,55.43,55.54,55.39,55.49,29980.0,55.43,55.54,55.39,55.49,29980.0
2019-03-22 12:40:00,55.49,55.51,55.44,55.47,22810.0,55.49,55.51,55.44,55.47,22810.0
2019-03-22 12:50:00,55.46,55.62,55.45,55.6,16062.0,55.46,55.62,55.45,55.6,16062.0
2019-03-22 13:00:00,55.59,55.73,55.57,55.73,48505.0,55.59,55.73,55.57,55.73,48505.0
2019-03-22 13:10:00,55.73,55.74,55.57,55.61,23419.0,55.73,55.74,55.57,55.61,23419.0
2019-03-22 13:20:00,55.61,55.63,55.55,55.59,18843.0,55.61,55.63,55.55,55.59,18843.0
2019-03-22 13:30:00,55.59,55.72,55.58,55.62,21972.0,55.59,55.72,55.58,55.62,21972.0
2019-03-22 13:40:00,55.62,55.67,55.6,55.62,28618.0,55.62,55.67,55.6,55.62,28618.0
2019-03-22 13:50:00,55.61,55.64,55.55,55.59,17998.0,55.61,55.64,55.55,55.59,17998.0
2019-03-22 14:00:00,55.58,55.75,55.58,55.73,71107.0,55.58,55.75,55.58,55.73,71107.0
2019-03-22 14:10:00,55.74,55.93,55.74,55.86,41401.0,55.74,55.93,55.74,55.86,41401.0
2019-03-22 14:20:00,55.85,55.91,55.84,55.86,30897.0,55.85,55.91,55.84,55.86,30897.0
2019-03-22 14:30:00,55.86,55.87,55.76,55.84,19279.0,55.86,55.87,55.76,55.84,19279.0
2019-03-22 14:40:00,55.84,56.05,55.84,56.05,31037.0,55.84,56.05,55.84,56.05,31037.0
2019-03-22 14:50:00,56.07,56.11,56.03,56.03,25052.0,56.07,56.11,56.03,56.03,25052.0
2019-03-22 15:00:00,56.01,56.09,55.89,55.93,61679.0,56.01,56.09,55.89,55.93,61679.0
2019-03-22 15:10:00,55.95,56.03,55.92,56.01,72480.0,55.95,56.03,55.92,56.01,72480.0
2019-03-22 15:20:00,56.01,56.03,55.9,55.9,79911.0,56.01,56.03,55.9,55.9,79911.0
2019-03-22 15:30:00,55.9,55.9,55.64,55.65,53845.0,55.9,55.9,55.64,55.65,53845.0
2019-03-22 15:40:00,55.65,55.74,55.51,55.74,67281.0,55.65,55.74,55.51,55.74,67281.0
2019-03-22 15:50:00,55.74,55.76,55.6,55.61,168300.0,55.74,55.76,55.6,55.61,168300.0
2019-03-25 09:30:00,55.53,55.73,55.34,55.71,22327.0,55.53,55.73,55.34,55.71,22327.0
2019-03-25 09:40:00,55.66,55.66,55.22,55.3,12699.0,55.66,55.66,55.22,55.3,12699.0
2019-03-25 09:50:00,55.29,55.31,55.11,55.16,23760.0,55.29,55.31,55.11,55.16,23760.0
2019-03-25 10:00:00,55.14,55.25,55.08,55.12,42483.0,55.14,55.25,55.08,55.12,42483.0
2019-03-25 10:10:00,55.1,55.19,55.08,55.09,47820.0,55.1,55.19,55.08,55.09,47820.0
2019-03-25 10:20:00,55.08,55.21,55.01,55.19,25729.0,55.08,55.21,55.01,55.19,25729.0
2019-03-25 10:30:00,55.18,55.36,55.15,55.18,31343.0,55.18,55.36,55.15,55.18,31343.0
2019-03-25 10:40:00,55.16,55.25,55.11,55.25,32677.0,55.16,55.25,55.11,55.25,32677.0
2019-03-25 10:50:00,55.27,55.5,55.27,55.32,26757.0,55.27,55.5,55.27,55.32,26757.0
2019-03-25 11:00:00,55.33,55.42,55.29,55.4,22656.0,55.33,55.42,55.29,55.4,22656.0
2019-03-25 11:10:00,55.4,55.61,55.36,55.58,19203.0,55.4,55.61,55.36,55.58,19203.0
2019-03-25 11:20:00,55.57,55.75,55.56,55.72,20095.0,55.57,55.75,55.56,55.72,20095.0
2019-03-25 11:30:00,55.72,55.72,55.48,55.49,17239.0,55.72,55.72,55.48,55.49,17239.0
2019-03-25 11:40:00,55.46,55.47,55.23,55.23,33092.0,55.46,55.47,55.23,55.23,33092.0
2019-03-25 11:50:00,55.23,55.31,55.16,55.16,18186.0,55.23,55.31,55.16,55.16,18186.0
2019-03-25 12:00:00,55.17,55.24,55.12,55.22,20039.0,55.17,55.24,55.12,55.22,20039.0
2019-03-25 12:10:00,55.2,55.25,55.14,55.25,20529.0,55.2,55.25,55.14,55.25,20529.0
2019-03-25 12:20:00,55.24,55.26,55.19,55.19,13225.0,55.24,55.26,55.19,55.19,13225.0
2019-03-25 12:30:00,55.19,55.24,55.01,55.03,39816.0,55.19,55.24,55.01,55.03,39816.0
2019-03-25 12:40:00,55.02,55.04,54.96,55.0,39197.0,55.02,55.04,54.96,55.0,39197.0
2019-03-25 12:50:00,55.01,55.13,54.98,55.08,46673.0,55.01,55.13,54.98,55.08,46673.0
2019-03-25 13:00:00,55.08,55.08,54.98,55.02,23921.0,55.08,55.08,54.98,55.02,23921.0
2019-03-25 13:10:00,55.02,55.19,55.0,55.17,30927.0,55.02,55.19,55.0,55.17,30927.0
2019-03-25 13:20:00,55.17,55.18,55.02,55.06,19560.0,55.17,55.18,55.02,55.06,19560.0
2019-03-25 13:30:00,55.07,55.1,55.01,55.08,33242.0,55.07,55.1,55.01,55.08,33242.0
2019-03-25 13:40:00,55.08,55.11,55.0,55.01,28557.0,55.08,55.11,55.0,55.01,28557.0
2019-03-25 13:50:00,55.0,55.08,54.94,54.96,65914.0,55.0,55.08,54.94,54.96,65914.0
2019-03-25 14:00:00,54.97,54.98,54.9,54.9,21653.0,54.97,54.98,54.9,54.9,21653.0
2019-03-25 14:10:00,54.9,54.97,54.82,54.82,23872.0,54.9,54.97,54.82,54.82,23872.0
2019-03-25 14:20:00,54.81,54.88,54.77,54.87,32694.0,54.81,54.88,54.77,54.87,32694.0
2019-03-25 14:30:00,54.88,55.13,54.88,55.13,43593.0,54.88,55.13,54.88,55.13,43593.0
2019-03-25 14:40:00,55.11,55.24,55.11,55.23,31655.0,55.11,55.24,55.11,55.23,31655.0
2019-03-25 14:50:00,55.24,55.34,55.15,55.34,36024.0,55.24,55.34,55.15,55.34,36024.0
2019-03-25 15:00:00,55.34,55.41,55.21,55.23,42961.0,55.34,55.41,55.21,55.23,42961.0
2019-03-25 15:10:00,55.23,55.33,55.21,55.26,28860.0,55.23,55.33,55.21,55.26,28860.0
2019-03-25 15:20:00,55.25,55.37,55.22,55.3,38263.0,55.25,55.37,55.22,55.3,38263.0
2019-03-25 15:30:00,55.29,55.36,55.26,55.27,40840.0,55.29,55.36,55.26,55.27,40840.0
2019-03-25 15:40:00,55.28,55.36,55.15,55.16,63109.0,55.28,55.36,55.15,55.16,63109.0
2019-03-25 15:50:00,55.16,55.23,55.14,55.18,107022.0,55.16,55.23,55.14,55.18,107022.0
2019-03-26 09:30:00,53.31,54.93,53.26,54.48,240300.0,53.31,54.93,53.26,54.48,240300.0
2019-03-26 09:40:00,54.51,55.04,54.48,54.88,57157.0,54.51,55.04,54.48,54.88,57157.0
2019-03-26 09:50:00,54.89,54.98,54.67,54.94,49245.0,54.89,54.98,54.67,54.94,49245.0
2019-03-26 10:00:00,54.97,54.97,54.72,54.74,55045.0,54.97,54.97,54.72,54.74,55045.0
2019-03-26 10:10:00,54.73,55.19,54.64,55.18,77197.0,54.73,55.19,54.64,55.18,77197.0
2019-03-26 10:20:00,55.18,55.34,54.96,54.96,54373.0,55.18,55.34,54.96,54.96,54373.0
2019-03-26 10:30:00,55.01,55.15,54.92,54.99,43920.0,55.01,55.15,54.92,54.99,43920.0
2019-03-26 10:40:00,54.99,55.28,54.99,55.28,52985.0,54.99,55.28,54.99,55.28,52985.0
2019-03-26 10:50:00,55.28,55.31,55.01,55.04,46074.0,55.28,55.31,55.01,55.04,46074.0
2019-03-26 11:00:00,55.0,55.06,54.85,54.9,65224.0,55.0,55.06,54.85,54.9,65224.0
2019-03-26 11:10:00,54.91,54.91,54.7,54.72,55677.0,54.91,54.91,54.7,54.72,55677.0
2019-03-26 11:20:00,54.7,54.77,54.63,54.64,74584.0,54.7,54.77,54.63,54.64,74584.0
2019-03-26 11:30:00,54.63,54.68,54.57,54.63,69277.0,54.63,54.68,54.57,54.63,69277.0
2019-03-26 11:40:00,54.66,54.68,54.39,54.41,140530.0,54.66,54.68,54.39,54.41,140530.0
2019-03-26 11:50:00,54.43,54.45,54.25,54.3,97141.0,54.43,54.45,54.25,54.3,97141.0
2019-03-26 12:00:00,54.3,54.35,54.22,54.26,87631.0,54.3,54.35,54.22,54.26,87631.0
2019-03-26 12:10:00,54.27,54.38,54.27,54.38,39598.0,54.27,54.38,54.27,54.38,39598.0
2019-03-26 12:20:00,54.37,54.4,54.17,54.19,32457.0,54.37,54.4,54.17,54.19,32457.0
2019-03-26 12:30:00,54.19,54.22,54.09,54.09,26000.0,54.19,54.22,54.09,54.09,26000.0
2019-03-26 12:40:00,54.1,54.12,53.96,54.0,31072.0,54.1,54.12,53.96,54.0,31072.0
2019-03-26 12:50:00,54.0,54.06,53.98,53.99,20180.0,54.0,54.06,53.98,53.99,20180.0
2019-03-26 13:00:00,53.99,54.07,53.95,54.05,77302.0,53.99,54.07,53.95,54.05,77302.0
2019-03-26 13:10:00,54.06,54.13,53.99,54.11,40273.0,54.06,54.13,53.99,54.11,40273.0
2019-03-26 13:20:00,54.1,54.11,53.99,54.02,17731.0,54.1,54.11,53.99,54.02,17731.0
2019-03-26 13:30:00,54.02,54.03,53.94,54.02,19215.0,54.02,54.03,53.94,54.02,19215.0
2019-03-26 13:40:00,54.01,54.06,53.96,54.01,17177.0,54.01,54.06,53.96,54.01,17177.0
2019-03-26 13:50:00,54.01,54.02,53.85,53.87,34397.0,54.01,54.02,53.85,53.87,34397.0
2019-03-26 14:00:00,53.85,53.88,53.71,53.8,21568.0,53.85,53.88,53.71,53.8,21568.0
2019-03-26 14:10:00,53.8,53.86,53.72,53.84,31434.0,53.8,53.86,53.72,53.84,31434.0
2019-03-26 14:20:00,53.84,53.95,53.79,53.94,39394.0,53.84,53.95,53.79,53.94,39394.0
2019-03-26 14:30:00,53.93,53.93,53.78,53.81,36251.0,53.93,53.93,53.78,53.81,36251.0
2019-03-26 14:40:00,53.81,53.85,53.75,53.77,68004.0,53.81,53.85,53.75,53.77,68004.0
2019-03-26 14:50:00,53.77,54.08,53.73,54.08,121530.0,53.77,54.08,53.73,54.08,121530.0
2019-03-26 15:00:00,54.08,54.18,54.06,54.16,28196.0,54.08,54.18,54.06,54.16,28196.0
2019-03-26 15:10:00,54.14,54.32,54.14,54.27,53743.0,54.14,54.32,54.14,54.27,53743.0
2019-03-26 15:20:00,54.26,54.33,54.21,54.31,37924.0,54.26,54.33,54.21,54.31,37924.0
2019-03-26 15:30:00,54.31,54.33,54.26,54.28,49374.0,54.31,54.33,54.26,54.28,49374.0
2019-03-26 15:40:00,54.28,54.32,54.21,54.28,111819.0,54.28,54.32,54.21,54.28,111819.0
2019-03-26 15:50:00,54.28,54.49,54.27,54.46,180892.0,54.28,54.49,54.27,54.46,180892.0
2019-03-27 09:30:00,54.65,54.76,54.42,54.53,53941.0,54.65,54.76,54.42,54.53,53941.0
2019-03-27 09:40:00,54.55,54.65,54.2,54.21,23837.0,54.55,54.65,54.2,54.21,23837.0
2019-03-27 09:50:00,54.19,54.23,53.95,54.02,39548.0,54.19,54.23,53.95,54.02,39548.0
2019-03-27 10:00:00,54.05,54.08,53.93,54.01,59588.0,54.05,54.08,53.93,54.01,59588.0
2019-03-27 10:10:00,54.02,54.19,53.95,54.19,61693.0,54.02,54.19,53.95,54.19,61693.0
2019-03-27 10:20:00,54.21,54.23,53.98,54.03,42563.0,54.21,54.23,53.98,54.03,42563.0
2019-03-27 10:30:00,54.03,54.17,54.02,54.11,41360.0,54.03,54.17,54.02,54.11,41360.0
2019-03-27 10:40:00,54.1,54.15,53.84,53.85,81940.0,54.1,54.15,53.84,53.85,81940.0
2019-03-27 10:50:00,53.85,53.93,53.79,53.93,33692.0,53.85,53.93,53.79,53.93,33692.0
2019-03-27 11:00:00,53.93,54.01,53.83,53.91,26418.0,53.93,54.01,53.83,53.91,26418.0
2019-03-27 11:10:00,53.92,53.94,53.84,53.89,20760.0,53.92,53.94,53.84,53.89,20760.0
2019-03-27 11:20:00,53.92,54.01,53.84,53.84,16825.0,53.92,54.01,53.84,53.84,16825.0
2019-03-27 11:30:00,53.84,53.86,53.66,53.72,25036.0,53.84,53.86,53.66,53.72,25036.0
2019-03-27 11:40:00,53.73,53.74,53.54,53.56,21431.0,53.73,53.74,53.54,53.56,21431.0
2019-03-27 11:50:00,53.54,53.7,53.54,53.66,23696.0,53.54,53.7,53.54,53.66,23696.0
2019-03-27 12:00:00,53.66,53.68,53.57,53.67,88331.0,53.66,53.68,53.57,53.67,88331.0
2019-03-27 12:10:00,53.67,53.8,53.67,53.73,60228.0,53.67,53.8,53.67,53.73,60228.0
2019-03-27 12:20:00,53.74,53.83,53.72,53.83,26601.0,53.74,53.83,53.72,53.83,26601.0
2019-03-27 12:30:00,53.83,53.91,53.8,53.9,40445.0,53.83,53.91,53.8,53.9,40445.0
2019-03-27 12:40:00,53.9,54.0,53.85,53.98,16131.0,53.9,54.0,53.85,53.98,16131.0
2019-03-27 12:50:00,53.98,54.03,53.93,53.96,20443.0,53.98,54.03,53.93,53.96,20443.0
2019-03-27 13:00:00,53.96,53.97,53.87,53.89,49273.0,53.96,53.97,53.87,53.89,49273.0
2019-03-27 13:10:00,53.89,54.16,53.89,54.11,31818.0,53.89,54.16,53.89,54.11,31818.0
2019-03-27 13:20:00,54.11,54.18,54.1,54.13,14695.0,54.11,54.18,54.1,54.13,14695.0
2019-03-27 13:30:00,54.11,54.18,54.04,54.18,27718.0,54.11,54.18,54.04,54.18,27718.0
2019-03-27 13:40:00,54.18,54.29,54.18,54.23,14759.0,54.18,54.29,54.18,54.23,14759.0
2019-03-27 13:50:00,54.22,54.24,54.17,54.17,15518.0,54.22,54.24,54.17,54.17,15518.0
2019-03-27 14:00:00,54.17,54.24,54.16,54.18,20348.0,54.17,54.24,54.16,54.18,20348.0
2019-03-27 14:10:00,54.16,54.2,54.1,54.1,17160.0,54.16,54.2,54.1,54.1,17160.0
2019-03-27 14:20:00,54.09,54.1,54.06,54.09,15075.0,54.09,54.1,54.06,54.09,15075.0
2019-03-27 14:30:00,54.09,54.1,53.93,53.93,27108.0,54.09,54.1,53.93,53.93,27108.0
2019-03-27 14:40:00,53.93,53.96,53.92,53.93,27571.0,53.93,53.96,53.92,53.93,27571.0
2019-03-27 14:50:00,53.94,53.95,53.87,53.9,49486.0,53.94,53.95,53.87,53.9,49486.0
2019-03-27 15:00:00,53.9,53.9,53.8,53.81,91396.0,53.9,53.9,53.8,53.81,91396.0
2019-03-27 15:10:00,53.81,53.87,53.78,53.86,76253.0,53.81,53.87,53.78,53.86,76253.0
2019-03-27 15:20:00,53.87,53.88,53.8,53.87,80450.0,53.87,53.88,53.8,53.87,80450.0
2019-03-27 15:30:00,53.87,53.96,53.86,53.91,85270.0,53.87,53.96,53.86,53.91,85270.0
2019-03-27 15:40:00,53.91,53.95,53.88,53.91,82307.0,53.91,53.95,53.88,53.91,82307.0
2019-03-27 15:50:00,53.92,53.95,53.83,53.93,189243.0,53.92,53.95,53.83,53.93,189243.0
2019-03-28 09:30:00,53.97,54.22,53.9,54.07,30324.0,53.97,54.22,53.9,54.07,30324.0
2019-03-28 09:40:00,54.07,54.41,54.02,54.39,15835.0,54.07,54.41,54.02,54.39,15835.0
2019-03-28 09:50:00,54.4,54.43,54.27,54.37,35355.0,54.4,54.43,54.27,54.37,35355.0
2019-03-28 10:00:00,54.4,54.46,54.28,54.46,35312.0,54.4,54.46,54.28,54.46,35312.0
2019-03-28 10:10:00,54.46,54.47,54.36,54.45,25174.0,54.46,54.47,54.36,54.45,25174.0
2019-03-28 10:20:00,54.46,54.56,54.41,54.56,41404.0,54.46,54.56,54.41,54.56,41404.0
2019-03-28 10:30:00,54.56,54.73,54.56,54.62,64309.0,54.56,54.73,54.56,54.62,64309.0
2019-03-28 10:40:00,54.61,54.73,54.59,54.72,26887.0,54.61,54.73,54.59,54.72,26887.0
2019-03-28 10:50:00,54.72,54.72,54.61,54.65,30189.0,54.72,54.72,54.61,54.65,30189.0
2019-03-28 11:00:00,54.66,54.66,54.46,54.54,26419.0,54.66,54.66,54.46,54.54,26419.0
2019-03-28 11:10:00,54.55,54.59,54.45,54.45,21161.0,54.55,54.59,54.45,54.45,21161.0
2019-03-28 11:20:00,54.43,54.49,54.27,54.27,29916.0,54.43,54.49,54.27,54.27,29916.0
2019-03-28 11:30:00,54.27,54.38,54.25,54.35,19517.0,54.27,54.38,54.25,54.35,19517.0
2019-03-28 11:40:00,54.35,54.35,54.12,54.13,27050.0,54.35,54.35,54.12,54.13,27050.0
2019-03-28 11:50:00,54.14,54.15,54.04,54.1,20687.0,54.14,54.15,54.04,54.1,20687.0
2019-03-28 12:00:00,54.1,54.21,54.06,54.14,24815.0,54.1,54.21,54.06,54.14,24815.0
2019-03-28 12:10:00,54.13,54.14,53.98,53.99,42036.0,54.13,54.14,53.98,53.99,42036.0
2019-03-28 12:20:00,54.0,54.13,53.99,54.1,25335.0,54.0,54.13,53.99,54.1,25335.0
2019-03-28 12:30:00,54.11,54.11,54.03,54.05,57029.0,54.11,54.11,54.03,54.05,57029.0
2019-03-28 12:40:00,54.05,54.27,54.05,54.27,28246.0,54.05,54.27,54.05,54.27,28246.0
2019-03-28 12:50:00,54.27,54.35,54.26,54.35,12817.0,54.27,54.35,54.26,54.35,12817.0
2019-03-28 13:00:00,54.35,54.39,54.32,54.32,14052.0,54.35,54.39,54.32,54.32,14052.0
2019-03-28 13:10:00,54.32,54.34,54.26,54.31,13609.0,54.32,54.34,54.26,54.31,13609.0
2019-03-28 13:20:00,54.32,54.35,54.29,54.32,14856.0,54.32,54.35,54.29,54.32,14856.0
2019-03-28 13:30:00,54.31,54.37,54.29,54.35,21301.0,54.31,54.37,54.29,54.35,21301.0
2019-03-28 13:40:00,54.35,54.35,54.23,54.24,40407.0,54.35,54.35,54.23,54.24,40407.0
2019-03-28 13:50:00,54.25,54.38,54.24,54.36,30804.0,54.25,54.38,54.24,54.36,30804.0
2019-03-28 14:00:00,54.36,54.44,54.36,54.4,18383.0,54.36,54.44,54.36,54.4,18383.0
2019-03-28 14:10:00,54.4,54.42,54.33,54.37,33959.0,54.4,54.42,54.33,54.37,33959.0
2019-03-28 14:20:00,54.37,54.47,54.33,54.46,19801.0,54.37,54.47,54.33,54.46,19801.0
2019-03-28 14:30:00,54.45,54.45,54.32,54.34,25481.0,54.45,54.45,54.32,54.34,25481.0
2019-03-28 14:40:00,54.34,54.35,54.24,54.25,48482.0,54.34,54.35,54.24,54.25,48482.0
2019-03-28 14:50:00,54.24,54.3,54.08,54.09,58820.0,54.24,54.3,54.08,54.09,58820.0
2019-03-28 15:00:00,54.1,54.3,54.07,54.25,30948.0,54.1,54.3,54.07,54.25,30948.0
2019-03-28 15:10:00,54.26,54.28,54.19,54.25,46959.0,54.26,54.28,54.19,54.25,46959.0
2019-03-28 15:20:00,54.24,54.25,54.17,54.18,39235.0,54.24,54.25,54.17,54.18,39235.0
2019-03-28 15:30:00,54.18,54.24,54.13,54.24,66648.0,54.18,54.24,54.13,54.24,66648.0
2019-03-28 15:40:00,54.23,54.33,54.23,54.28,48625.0,54.23,54.33,54.23,54.28,48625.0
2019-03-28 15:50:00,54.29,54.42,54.28,54.33,189906.0,54.29,54.42,54.28,54.33,189906.0
2019-03-29 09:30:00,54.66,54.7,54.32,54.37,25850.0,54.66,54.7,54.32,54.37,25850.0
2019-03-29 09:40:00,54.37,54.61,54.33,54.42,16442.0,54.37,54.61,54.33,54.42,16442.0
2019-03-29 09:50:00,54.4,54.55,54.2,54.53,46371.0,54.4,54.55,54.2,54.53,46371.0
2019-03-29 10:00:00,54.49,54.55,54.37,54.51,42062.0,54.49,54.55,54.37,54.51,42062.0
2019-03-29 10:10:00,54.53,54.82,54.46,54.74,191186.0,54.53,54.82,54.46,54.74,191186.0
2019-03-29 10:20:00,54.75,54.76,54.54,54.62,45768.0,54.75,54.76,54.54,54.62,45768.0
2019-03-29 10:30:00,54.63,54.75,54.56,54.67,33240.0,54.63,54.75,54.56,54.67,33240.0
2019-03-29 10:40:00,54.67,54.69,54.51,54.59,40794.0,54.67,54.69,54.51,54.59,40794.0
2019-03-29 10:50:00,54.58,54.63,54.53,54.58,28723.0,54.58,54.63,54.53,54.58,28723.0
2019-03-29 11:00:00,54.59,54.64,54.56,54.57,55390.0,54.59,54.64,54.56,54.57,55390.0
2019-03-29 11:10:00,54.56,54.7,54.52,54.67,29887.0,54.56,54.7,54.52,54.67,29887.0
2019-03-29 11:20:00,54.67,54.67,54.56,54.57,29261.0,54.67,54.67,54.56,54.57,29261.0
2019-03-29 11:30:00,54.58,54.7,54.57,54.69,18991.0,54.58,54.7,54.57,54.69,18991.0
2019-03-29 11:40:00,54.67,54.71,54.58,54.58,14891.0,54.67,54.71,54.58,54.58,14891.0
2019-03-29 11:50:00,54.58,54.64,54.56,54.61,17533.0,54.58,54.64,54.56,54.61,17533.0
2019-03-29 12:00:00,54.6,54.61,54.54,54.59,21180.0,54.6,54.61,54.54,54.59,21180.0
2019-03-29 12:10:00,54.58,54.6,54.46,54.46,25187.0,54.58,54.6,54.46,54.46,25187.0
2019-03-29 12:20:00,54.46,54.46,54.33,54.42,30514.0,54.46,54.46,54.33,54.42,30514.0
2019-03-29 12:30:00,54.41,54.54,54.4,54.52,35556.0,54.41,54.54,54.4,54.52,35556.0
2019-03-29 12:40:00,54.53,54.53,54.45,54.47,19061.0,54.53,54.53,54.45,54.47,19061.0
2019-03-29 12:50:00,54.47,54.53,54.41,54.48,23410.0,54.47,54.53,54.41,54.48,23410.0
2019-03-29 13:00:00,54.48,54.56,54.47,54.55,21827.0,54.48,54.56,54.47,54.55,21827.0
2019-03-29 13:10:00,54.55,54.55,54.4,54.43,52818.0,54.55,54.55,54.4,54.43,52818.0
2019-03-29 13:20:00,54.42,54.48,54.39,54.44,27190.0,54.42,54.48,54.39,54.44,27190.0
2019-03-29 13:30:00,54.44,54.45,54.41,54.45,27544.0,54.44,54.45,54.41,54.45,27544.0
2019-03-29 13:40:00,54.44,54.49,54.38,54.46,161904.0,54.44,54.49,54.38,54.46,161904.0
2019-03-29 13:50:00,54.46,54.55,54.46,54.5,39178.0,54.46,54.55,54.46,54.5,39178.0
2019-03-29 14:00:00,54.5,54.55,54.48,54.55,71844.0,54.5,54.55,54.48,54.55,71844.0
2019-03-29 14:10:00,54.56,54.71,54.55,54.7,39504.0,54.56,54.71,54.55,54.7,39504.0
2019-03-29 14:20:00,54.71,54.83,54.7,54.8,38420.0,54.71,54.83,54.7,54.8,38420.0
2019-03-29 14:30:00,54.81,54.83,54.77,54.8,52634.0,54.81,54.83,54.77,54.8,52634.0
2019-03-29 14:40:00,54.8,54.85,54.77,54.83,34329.0,54.8,54.85,54.77,54.83,34329.0
2019-03-29 14:50:00,54.83,54.97,54.8,54.96,25159.0,54.83,54.97,54.8,54.96,25159.0
2019-03-29 15:00:00,54.97,55.04,54.92,54.95,27099.0,54.97,55.04,54.92,54.95,27099.0
2019-03-29 15:10:00,54.96,54.99,54.88,54.92,25151.0,54.96,54.99,54.88,54.92,25151.0
2019-03-29 15:20:00,54.93,54.93,54.78,54.84,31504.0,54.93,54.93,54.78,54.84,31504.0
2019-03-29 15:30:00,54.84,54.92,54.79,54.89,64010.0,54.84,54.92,54.79,54.89,64010.0
2019-03-29 15:40:00,54.89,55.04,54.85,54.96,129195.0,54.89,55.04,54.85,54.96,129195.0
2019-03-29 15:50:00,54.96,55.03,54.9,54.96,254431.0,54.96,55.03,54.9,54.96,254431.0
2019-04-01 09:30:00,55.47,55.88,55.42,55.66,56797.0,55.47,55.88,55.42,55.66,56797.0
2019-04-01 09:40:00,55.69,55.76,55.51,55.73,81643.0,55.69,55.76,55.51,55.73,81643.0
2019-04-01 09:50:00,55.71,55.89,55.64,55.78,61369.0,55.71,55.89,55.64,55.78,61369.0
2019-04-01 10:00:00,55.81,56.18,55.81,56.01,34979.0,55.81,56.18,55.81,56.01,34979.0
2019-04-01 10:10:00,56.02,56.15,55.97,56.11,24112.0,56.02,56.15,55.97,56.11,24112.0
2019-04-01 10:20:00,56.11,56.19,56.05,56.16,44892.0,56.11,56.19,56.05,56.16,44892.0
2019-04-01 10:30:00,56.17,56.22,56.06,56.15,28555.0,56.17,56.22,56.06,56.15,28555.0
2019-04-01 10:40:00,56.15,56.17,56.05,56.08,29446.0,56.15,56.17,56.05,56.08,29446.0
2019-04-01 10:50:00,56.09,56.09,56.0,56.05,22482.0,56.09,56.09,56.0,56.05,22482.0
2019-04-01 11:00:00,56.07,56.13,56.02,56.05,21812.0,56.07,56.13,56.02,56.05,21812.0
2019-04-01 11:10:00,56.07,56.08,55.91,56.06,26294.0,56.07,56.08,55.91,56.06,26294.0
2019-04-01 11:20:00,56.05,56.07,56.0,56.07,22580.0,56.05,56.07,56.0,56.07,22580.0
2019-04-01 11:30:00,56.05,56.06,55.96,55.97,20775.0,56.05,56.06,55.96,55.97,20775.0
2019-04-01 11:40:00,55.97,56.01,55.93,55.99,18034.0,55.97,56.01,55.93,55.99,18034.0
2019-04-01 11:50:00,55.99,56.1,55.99,56.07,20806.0,55.99,56.1,55.99,56.07,20806.0
2019-04-01 12:00:00,56.08,56.11,56.01,56.03,15195.0,56.08,56.11,56.01,56.03,15195.0
2019-04-01 12:10:00,56.04,56.14,56.03,56.1,17231.0,56.04,56.14,56.03,56.1,17231.0
2019-04-01 12:20:00,56.1,56.13,56.02,56.08,16250.0,56.1,56.13,56.02,56.08,16250.0
2019-04-01 12:30:00,56.08,56.12,56.04,56.08,14208.0,56.08,56.12,56.04,56.08,14208.0
2019-04-01 12:40:00,56.09,56.14,56.07,56.09,25644.0,56.09,56.14,56.07,56.09,25644.0
2019-04-01 12:50:00,56.09,56.11,56.05,56.1,15786.0,56.09,56.11,56.05,56.1,15786.0
2019-04-01 13:00:00,56.11,56.14,56.08,56.11,15898.0,56.11,56.14,56.08,56.11,15898.0
2019-04-01 13:10:00,56.1,56.12,56.06,56.08,15371.0,56.1,56.12,56.06,56.08,15371.0
2019-04-01 13:20:00,56.09,56.09,55.97,56.0,33264.0,56.09,56.09,55.97,56.0,33264.0
2019-04-01 13:30:00,56.0,56.06,55.98,56.01,18838.0,56.0,56.06,55.98,56.01,18838.0
2019-04-01 13:40:00,56.01,56.04,55.95,56.04,24815.0,56.01,56.04,55.95,56.04,24815.0
2019-04-01 13:50:00,56.04,56.09,56.01,56.08,23928.0,56.04,56.09,56.01,56.08,23928.0
2019-04-01 14:00:00,56.09,56.24,56.07,56.21,83023.0,56.09,56.24,56.07,56.21,83023.0
2019-04-01 14:10:00,56.2,56.2,56.1,56.13,25205.0,56.2,56.2,56.1,56.13,25205.0
2019-04-01 14:20:00,56.12,56.12,55.89,55.89,25442.0,56.12,56.12,55.89,55.89,25442.0
2019-04-01 14:30:00,55.9,56.0,55.89,55.97,34496.0,55.9,56.0,55.89,55.97,34496.0
2019-04-01 14:40:00,55.98,56.04,55.95,55.96,24558.0,55.98,56.04,55.95,55.96,24558.0
2019-04-01 14:50:00,55.96,56.01,55.94,55.98,18998.0,55.96,56.01,55.94,55.98,18998.0
2019-04-01 15:00:00,55.97,56.04,55.94,56.01,20961.0,55.97,56.04,55.94,56.01,20961.0
2019-04-01 15:10:00,56.0,56.05,56.0,56.05,37159.0,56.0,56.05,56.0,56.05,37159.0
2019-04-01 15:20:00,56.05,56.13,56.03,56.11,39098.0,56.05,56.13,56.03,56.11,39098.0
2019-04-01 15:30:00,56.1,56.2,56.08,56.17,59151.0,56.1,56.2,56.08,56.17,59151.0
2019-04-01 15:40:00,56.17,56.21,56.11,56.14,52201.0,56.17,56.21,56.11,56.14,52201.0
2019-04-01 15:50:00,56.12,56.19,56.08,56.11,160724.0,56.12,56.19,56.08,56.11,160724.0
2019-04-02 09:30:00,56.03,56.19,55.65,55.65,45416.0,56.03,56.19,55.65,55.65,45416.0
2019-04-02 09:40:00,55.7,55.87,55.7,55.82,23120.0,55.7,55.87,55.7,55.82,23120.0
2019-04-02 09:50:00,55.84,56.34,55.84,56.34,23380.0,55.84,56.34,55.84,56.34,23380.0
2019-04-02 10:00:00,56.32,56.34,56.13,56.24,22303.0,56.32,56.34,56.13,56.24,22303.0
2019-04-02 10:10:00,56.27,56.43,56.26,56.43,12331.0,56.27,56.43,56.26,56.43,12331.0
2019-04-02 10:20:00,56.42,56.47,56.37,56.45,21908.0,56.42,56.47,56.37,56.45,21908.0
2019-04-02 10:30:00,56.45,56.45,56.33,56.34,13344.0,56.45,56.45,56.33,56.34,13344.0
2019-04-02 10:40:00,56.33,56.37,56.29,56.34,36953.0,56.33,56.37,56.29,56.34,36953.0
2019-04-02 10:50:00,56.34,56.4,56.28,56.31,15225.0,56.34,56.4,56.28,56.31,15225.0
2019-04-02 11:00:00,56.3,56.3,56.13,56.15,16386.0,56.3,56.3,56.13,56.15,16386.0
2019-04-02 11:10:00,56.14,56.34,56.1,56.34,17491.0,56.14,56.34,56.1,56.34,17491.0
2019-04-02 11:20:00,56.34,56.38,56.28,56.36,15575.0,56.34,56.38,56.28,56.36,15575.0
2019-04-02 11:30:00,56.37,56.38,56.3,56.3,14327.0,56.37,56.38,56.3,56.3,14327.0
2019-04-02 11:40:00,56.31,56.42,56.31,56.39,10151.0,56.31,56.42,56.31,56.39,10151.0
2019-04-02 11:50:00,56.41,56.45,56.39,56.39,10790.0,56.41,56.45,56.39,56.39,10790.0
2019-04-02 12:00:00,56.4,56.43,56.38,56.38,13827.0,56.4,56.43,56.38,56.38,13827.0
2019-04-02 12:10:00,56.35,56.35,56.24,56.26,11748.0,56.35,56.35,56.24,56.26,11748.0
2019-04-02 12:20:00,56.26,56.27,56.18,56.21,7447.0,56.26,56.27,56.18,56.21,7447.0
2019-04-02 12:30:00,56.23,56.28,56.23,56.26,9307.0,56.23,56.28,56.23,56.26,9307.0
2019-04-02 12:40:00,56.25,56.27,56.19,56.2,8949.0,56.25,56.27,56.19,56.2,8949.0
2019-04-02 12:50:00,56.2,56.2,56.14,56.19,8515.0,56.2,56.2,56.14,56.19,8515.0
2019-04-02 13:00:00,56.18,56.32,56.17,56.31,15621.0,56.18,56.32,56.17,56.31,15621.0
2019-04-02 13:10:00,56.31,56.36,56.27,56.34,9640.0,56.31,56.36,56.27,56.34,9640.0
2019-04-02 13:20:00,56.34,56.34,56.29,56.31,7501.0,56.34,56.34,56.29,56.31,7501.0
2019-04-02 13:30:00,56.31,56.37,56.28,56.37,8764.0,56.31,56.37,56.28,56.37,8764.0
2019-04-02 13:40:00,56.36,56.41,56.32,56.33,17073.0,56.36,56.41,56.32,56.33,17073.0
2019-04-02 13:50:00,56.33,56.35,56.3,56.35,11623.0,56.33,56.35,56.3,56.35,11623.0
2019-04-02 14:00:00,56.34,56.4,56.34,56.36,10382.0,56.34,56.4,56.34,56.36,10382.0
2019-04-02 14:10:00,56.35,56.42,56.34,56.42,10955.0,56.35,56.42,56.34,56.42,10955.0
2019-04-02 14:20:00,56.42,56.49,56.42,56.47,8371.0,56.42,56.49,56.42,56.47,8371.0
2019-04-02 14:30:00,56.49,56.54,56.48,56.52,19854.0,56.49,56.54,56.48,56.52,19854.0
2019-04-02 14:40:00,56.52,56.55,56.5,56.51,15100.0,56.52,56.55,56.5,56.51,15100.0
2019-04-02 14:50:00,56.51,56.52,56.47,56.51,17115.0,56.51,56.52,56.47,56.51,17115.0
2019-04-02 15:00:00,56.51,56.52,56.46,56.46,19911.0,56.51,56.52,56.46,56.46,19911.0
2019-04-02 15:10:00,56.46,56.47,56.43,56.44,18053.0,56.46,56.47,56.43,56.44,18053.0
2019-04-02 15:20:00,56.44,56.47,56.41,56.44,18357.0,56.44,56.47,56.41,56.44,18357.0
2019-04-02 15:30:00,56.44,56.49,56.42,56.48,31534.0,56.44,56.49,56.42,56.48,31534.0
2019-04-02 15:40:00,56.48,56.5,56.47,56.48,49290.0,56.48,56.5,56.47,56.48,49290.0
2019-04-02 15:50:00,56.48,56.56,56.4,56.51,220466.0,56.48,56.56,56.4,56.51,220466.0
2019-04-03 09:30:00,56.81,56.94,56.58,56.87,33007.0,56.81,56.94,56.58,56.87,33007.0
2019-04-03 09:40:00,56.86,56.95,56.8,56.88,31421.0,56.86,56.95,56.8,56.88,31421.0
2019-04-03 09:50:00,56.88,56.94,56.8,56.83,29604.0,56.88,56.94,56.8,56.83,29604.0
2019-04-03 10:00:00,56.82,56.82,56.62,56.71,29947.0,56.82,56.82,56.62,56.71,29947.0
2019-04-03 10:10:00,56.71,56.87,56.7,56.86,28417.0,56.71,56.87,56.7,56.86,28417.0
2019-04-03 10:20:00,56.87,56.89,56.72,56.74,14127.0,56.87,56.89,56.72,56.74,14127.0
2019-04-03 10:30:00,56.74,56.86,56.71,56.82,13649.0,56.74,56.86,56.71,56.82,13649.0
2019-04-03 10:40:00,56.83,56.84,56.69,56.7,13918.0,56.83,56.84,56.69,56.7,13918.0
2019-04-03 10:50:00,56.71,56.88,56.71,56.84,14184.0,56.71,56.88,56.71,56.84,14184.0
2019-04-03 11:00:00,56.85,56.91,56.81,56.85,27894.0,56.85,56.91,56.81,56.85,27894.0
2019-04-03 11:10:00,56.85,56.85,56.74,56.81,25240.0,56.85,56.85,56.74,56.81,25240.0
2019-04-03 11:20:00,56.81,56.85,56.76,56.8,17520.0,56.81,56.85,56.76,56.8,17520.0
2019-04-03 11:30:00,56.8,56.83,56.75,56.79,11496.0,56.8,56.83,56.75,56.79,11496.0
2019-04-03 11:40:00,56.8,56.83,56.77,56.83,14100.0,56.8,56.83,56.77,56.83,14100.0
2019-04-03 11:50:00,56.84,56.91,56.81,56.87,14729.0,56.84,56.91,56.81,56.87,14729.0
2019-04-03 12:00:00,56.87,56.99,56.86,56.99,12744.0,56.87,56.99,56.86,56.99,12744.0
2019-04-03 12:10:00,56.99,57.0,56.87,56.9,28102.0,56.99,57.0,56.87,56.9,28102.0
2019-04-03 12:20:00,56.9,56.93,56.86,56.9,11562.0,56.9,56.93,56.86,56.9,11562.0
2019-04-03 12:30:00,56.91,56.95,56.91,56.91,8175.0,56.91,56.95,56.91,56.91,8175.0
2019-04-03 12:40:00,56.91,56.93,56.88,56.88,10142.0,56.91,56.93,56.88,56.88,10142.0
2019-04-03 12:50:00,56.87,56.88,56.83,56.85,6823.0,56.87,56.88,56.83,56.85,6823.0
2019-04-03 13:00:00,56.86,56.92,56.85,56.88,13404.0,56.86,56.92,56.85,56.88,13404.0
2019-04-03 13:10:00,56.89,56.91,56.87,56.87,8200.0,56.89,56.91,56.87,56.87,8200.0
2019-04-03 13:20:00,56.88,56.96,56.87,56.94,8000.0,56.88,56.96,56.87,56.94,8000.0
2019-04-03 13:30:00,56.95,56.99,56.93,56.98,7429.0,56.95,56.99,56.93,56.98,7429.0
2019-04-03 13:40:00,56.98,56.98,56.91,56.91,8451.0,56.98,56.98,56.91,56.91,8451.0
2019-04-03 13:50:00,56.92,56.92,56.84,56.86,11109.0,56.92,56.92,56.84,56.86,11109.0
2019-04-03 14:00:00,56.85,56.87,56.81,56.83,14358.0,56.85,56.87,56.81,56.83,14358.0
2019-04-03 14:10:00,56.81,56.81,56.76,56.8,8975.0,56.81,56.81,56.76,56.8,8975.0
2019-04-03 14:20:00,56.81,56.9,56.81,56.88,12719.0,56.81,56.9,56.81,56.88,12719.0
2019-04-03 14:30:00,56.88,56.88,56.79,56.8,12036.0,56.88,56.88,56.79,56.8,12036.0
2019-04-03 14:40:00,56.79,56.8,56.73,56.76,11845.0,56.79,56.8,56.73,56.76,11845.0
2019-04-03 14:50:00,56.75,56.81,56.72,56.79,19827.0,56.75,56.81,56.72,56.79,19827.0
2019-04-03 15:00:00,56.79,56.8,56.77,56.78,16596.0,56.79,56.8,56.77,56.78,16596.0
2019-04-03 15:10:00,56.78,56.78,56.63,56.63,16876.0,56.78,56.78,56.63,56.63,16876.0
2019-04-03 15:20:00,56.64,56.7,56.59,56.66,42447.0,56.64,56.7,56.59,56.66,42447.0
2019-04-03 15:30:00,56.66,56.74,56.63,56.7,26349.0,56.66,56.74,56.63,56.7,26349.0
2019-04-03 15:40:00,56.71,56.78,56.71,56.77,30588.0,56.71,56.78,56.71,56.77,30588.0
2019-04-03 15:50:00,56.77,56.84,56.74,56.75,78774.0,56.77,56.84,56.74,56.75,78774.0
2019-04-04 09:30:00,56.84,56.92,56.75,56.85,20629.0,56.84,56.92,56.75,56.85,20629.0
2019-04-04 09:40:00,56.86,56.93,56.76,56.83,15335.0,56.86,56.93,56.76,56.83,15335.0
2019-04-04 09:50:00,56.82,56.84,56.71,56.78,12222.0,56.82,56.84,56.71,56.78,12222.0
2019-04-04 10:00:00,56.78,56.93,56.78,56.89,10661.0,56.78,56.93,56.78,56.89,10661.0
2019-04-04 10:10:00,56.89,56.95,56.84,56.84,14662.0,56.89,56.95,56.84,56.84,14662.0
2019-04-04 10:20:00,56.82,56.84,56.74,56.78,11566.0,56.82,56.84,56.74,56.78,11566.0
2019-04-04 10:30:00,56.78,56.82,56.69,56.8,11506.0,56.78,56.82,56.69,56.8,11506.0
2019-04-04 10:40:00,56.81,57.01,56.8,56.99,26538.0,56.81,57.01,56.8,56.99,26538.0
2019-04-04 10:50:00,56.98,57.0,56.96,56.99,11724.0,56.98,57.0,56.96,56.99,11724.0
2019-04-04 11:00:00,57.0,57.08,56.96,57.08,10971.0,57.0,57.08,56.96,57.08,10971.0
2019-04-04 11:10:00,57.08,57.09,56.92,56.93,11582.0,57.08,57.09,56.92,56.93,11582.0
2019-04-04 11:20:00,56.89,57.04,56.87,57.01,9031.0,56.89,57.04,56.87,57.01,9031.0
2019-04-04 11:30:00,57.0,57.05,56.96,57.05,8014.0,57.0,57.05,56.96,57.05,8014.0
2019-04-04 11:40:00,57.06,57.06,56.88,56.88,7827.0,57.06,57.06,56.88,56.88,7827.0
2019-04-04 11:50:00,56.87,56.91,56.82,56.87,6026.0,56.87,56.91,56.82,56.87,6026.0
2019-04-04 12:00:00,56.88,56.9,56.82,56.88,7733.0,56.88,56.9,56.82,56.88,7733.0
2019-04-04 12:10:00,56.86,56.92,56.79,56.82,8740.0,56.86,56.92,56.79,56.82,8740.0
2019-04-04 12:20:00,56.8,56.86,56.8,56.84,10325.0,56.8,56.86,56.8,56.84,10325.0
2019-04-04 12:30:00,56.83,56.93,56.79,56.92,20810.0,56.83,56.93,56.79,56.92,20810.0
2019-04-04 12:40:00,56.92,56.96,56.91,56.96,9958.0,56.92,56.96,56.91,56.96,9958.0
2019-04-04 12:50:00,56.96,57.05,56.95,57.04,12113.0,56.96,57.05,56.95,57.04,12113.0
2019-04-04 13:00:00,57.03,57.04,56.96,57.0,9495.0,57.03,57.04,56.96,57.0,9495.0
2019-04-04 13:10:00,56.99,57.0,56.92,56.98,6954.0,56.99,57.0,56.92,56.98,6954.0
2019-04-04 13:20:00,56.97,57.0,56.9,56.91,21064.0,56.97,57.0,56.9,56.91,21064.0
2019-04-04 13:30:00,56.91,56.94,56.88,56.91,19445.0,56.91,56.94,56.88,56.91,19445.0
2019-04-04 13:40:00,56.9,56.9,56.7,56.7,32508.0,56.9,56.9,56.7,56.7,32508.0
2019-04-04 13:50:00,56.7,56.82,56.69,56.82,29816.0,56.7,56.82,56.69,56.82,29816.0
2019-04-04 14:00:00,56.83,56.83,56.79,56.81,29843.0,56.83,56.83,56.79,56.81,29843.0
2019-04-04 14:10:00,56.8,56.95,56.8,56.93,10675.0,56.8,56.95,56.8,56.93,10675.0
2019-04-04 14:20:00,56.95,56.99,56.93,56.94,7212.0,56.95,56.99,56.93,56.94,7212.0
2019-04-04 14:30:00,56.93,56.98,56.91,56.91,12988.0,56.93,56.98,56.91,56.91,12988.0
2019-04-04 14:40:00,56.91,57.0,56.91,56.98,10628.0,56.91,57.0,56.91,56.98,10628.0
2019-04-04 14:50:00,56.99,57.0,56.92,56.93,7853.0,56.99,57.0,56.92,56.93,7853.0
2019-04-04 15:00:00,56.94,56.94,56.76,56.77,24810.0,56.94,56.94,56.76,56.77,24810.0
2019-04-04 15:10:00,56.76,56.81,56.74,56.76,30305.0,56.76,56.81,56.74,56.76,30305.0
2019-04-04 15:20:00,56.76,56.78,56.72,56.74,23279.0,56.76,56.78,56.72,56.74,23279.0
2019-04-04 15:30:00,56.76,56.8,56.71,56.78,28231.0,56.76,56.8,56.71,56.78,28231.0
2019-04-04 15:40:00,56.79,56.8,56.73,56.8,64415.0,56.79,56.8,56.73,56.8,64415.0
2019-04-04 15:50:00,56.81,56.81,56.67,56.71,252616.0,56.81,56.81,56.67,56.71,252616.0
2019-04-05 09:30:00,56.89,57.06,56.81,56.89,15013.0,56.89,57.06,56.81,56.89,15013.0
2019-04-05 09:40:00,56.89,57.02,56.87,57.0,12390.0,56.89,57.02,56.87,57.0,12390.0
2019-04-05 09:50:00,57.03,57.33,57.01,57.25,20198.0,57.03,57.33,57.01,57.25,20198.0
2019-04-05 10:00:00,57.31,57.42,57.19,57.3,27016.0,57.31,57.42,57.19,57.3,27016.0
2019-04-05 10:10:00,57.29,57.29,57.15,57.22,15952.0,57.29,57.29,57.15,57.22,15952.0
2019-04-05 10:20:00,57.21,57.24,57.09,57.14,12705.0,57.21,57.24,57.09,57.14,12705.0
2019-04-05 10:30:00,57.17,57.2,57.11,57.2,14142.0,57.17,57.2,57.11,57.2,14142.0
2019-04-05 10:40:00,57.2,57.25,57.15,57.2,10368.0,57.2,57.25,57.15,57.2,10368.0
2019-04-05 10:50:00,57.2,57.28,57.13,57.14,12178.0,57.2,57.28,57.13,57.14,12178.0
2019-04-05 11:00:00,57.14,57.23,57.11,57.2,11530.0,57.14,57.23,57.11,57.2,11530.0
2019-04-05 11:10:00,57.2,57.29,57.2,57.22,11072.0,57.2,57.29,57.2,57.22,11072.0
2019-04-05 11:20:00,57.22,57.23,57.15,57.23,8720.0,57.22,57.23,57.15,57.23,8720.0
2019-04-05 11:30:00,57.22,57.25,57.19,57.23,10027.0,57.22,57.25,57.19,57.23,10027.0
2019-04-05 11:40:00,57.25,57.25,57.19,57.22,8643.0,57.25,57.25,57.19,57.22,8643.0
2019-04-05 11:50:00,57.21,57.24,57.2,57.2,7528.0,57.21,57.24,57.2,57.2,7528.0
2019-04-05 12:00:00,57.21,57.23,57.18,57.21,10602.0,57.21,57.23,57.18,57.21,10602.0
2019-04-05 12:10:00,57.22,57.22,57.15,57.15,5319.0,57.22,57.22,57.15,57.15,5319.0
2019-04-05 12:20:00,57.16,57.18,57.12,57.16,6591.0,57.16,57.18,57.12,57.16,6591.0
2019-04-05 12:30:00,57.16,57.2,57.1,57.1,9533.0,57.16,57.2,57.1,57.1,9533.0
2019-04-05 12:40:00,57.1,57.14,57.08,57.13,8352.0,57.1,57.14,57.08,57.13,8352.0
2019-04-05 12:50:00,57.14,57.2,57.12,57.2,8087.0,57.14,57.2,57.12,57.2,8087.0
2019-04-05 13:00:00,57.2,57.22,57.14,57.15,9840.0,57.2,57.22,57.14,57.15,9840.0
2019-04-05 13:10:00,57.15,57.18,57.13,57.17,8908.0,57.15,57.18,57.13,57.17,8908.0
2019-04-05 13:20:00,57.17,57.18,57.1,57.1,10731.0,57.17,57.18,57.1,57.1,10731.0
2019-04-05 13:30:00,57.09,57.17,57.08,57.17,9145.0,57.09,57.17,57.08,57.17,9145.0
2019-04-05 13:40:00,57.17,57.18,57.15,57.18,43462.0,57.17,57.18,57.15,57.18,43462.0
2019-04-05 13:50:00,57.17,57.21,57.17,57.2,11818.0,57.17,57.21,57.17,57.2,11818.0
2019-04-05 14:00:00,57.21,57.25,57.2,57.24,13129.0,57.21,57.25,57.2,57.24,13129.0
2019-04-05 14:10:00,57.25,57.26,57.18,57.18,11074.0,57.25,57.26,57.18,57.18,11074.0
2019-04-05 14:20:00,57.18,57.2,57.14,57.14,12168.0,57.18,57.2,57.14,57.14,12168.0
2019-04-05 14:30:00,57.13,57.15,57.09,57.14,11291.0,57.13,57.15,57.09,57.14,11291.0
2019-04-05 14:40:00,57.14,57.14,57.09,57.11,8750.0,57.14,57.14,57.09,57.11,8750.0
2019-04-05 14:50:00,57.1,57.14,57.08,57.13,9421.0,57.1,57.14,57.08,57.13,9421.0
2019-04-05 15:00:00,57.13,57.14,57.08,57.09,9758.0,57.13,57.14,57.08,57.09,9758.0
2019-04-05 15:10:00,57.08,57.11,57.07,57.11,13608.0,57.08,57.11,57.07,57.11,13608.0
2019-04-05 15:20:00,57.11,57.16,57.1,57.14,23006.0,57.11,57.16,57.1,57.14,23006.0
2019-04-05 15:30:00,57.14,57.2,57.12,57.14,21151.0,57.14,57.2,57.12,57.14,21151.0
2019-04-05 15:40:00,57.14,57.14,57.06,57.1,24328.0,57.14,57.14,57.06,57.1,24328.0
2019-04-05 15:50:00,57.09,57.14,57.03,57.12,153439.0,57.09,57.14,57.03,57.12,153439.0
2019-04-08 09:30:00,57.1,57.13,56.78,56.91,24381.0,57.1,57.13,56.78,56.91,24381.0
2019-04-08 09:40:00,56.93,57.09,56.92,57.04,23090.0,56.93,57.09,56.92,57.04,23090.0
2019-04-08 09:50:00,57.03,57.03,56.88,56.89,17351.0,57.03,57.03,56.88,56.89,17351.0
2019-04-08 10:00:00,56.89,56.96,56.83,56.84,24470.0,56.89,56.96,56.83,56.84,24470.0
2019-04-08 10:10:00,56.82,56.89,56.78,56.87,28859.0,56.82,56.89,56.78,56.87,28859.0
2019-04-08 10:20:00,56.87,56.87,56.75,56.78,20842.0,56.87,56.87,56.75,56.78,20842.0
2019-04-08 10:30:00,56.77,56.91,56.74,56.9,16482.0,56.77,56.91,56.74,56.9,16482.0
2019-04-08 10:40:00,56.88,56.9,56.79,56.79,15842.0,56.88,56.9,56.79,56.79,15842.0
2019-04-08 10:50:00,56.8,56.89,56.8,56.84,25728.0,56.8,56.89,56.8,56.84,25728.0
2019-04-08 11:00:00,56.83,56.86,56.79,56.8,23496.0,56.83,56.86,56.79,56.8,23496.0
2019-04-08 11:10:00,56.81,56.81,56.7,56.73,98230.0,56.81,56.81,56.7,56.73,98230.0
2019-04-08 11:20:00,56.71,56.71,56.62,56.69,43431.0,56.71,56.71,56.62,56.69,43431.0
2019-04-08 11:30:00,56.71,56.83,56.69,56.82,297016.0,56.71,56.83,56.69,56.82,297016.0
2019-04-08 11:40:00,56.83,56.95,56.82,56.95,69139.0,56.83,56.95,56.82,56.95,69139.0
2019-04-08 11:50:00,56.94,57.0,56.9,56.94,37910.0,56.94,57.0,56.9,56.94,37910.0
2019-04-08 12:00:00,56.94,56.95,56.67,56.67,37124.0,56.94,56.95,56.67,56.67,37124.0
2019-04-08 12:10:00,56.67,56.74,56.65,56.67,26681.0,56.67,56.74,56.65,56.67,26681.0
2019-04-08 12:20:00,56.66,56.69,56.63,56.67,17126.0,56.66,56.69,56.63,56.67,17126.0
2019-04-08 12:30:00,56.67,56.68,56.53,56.53,26201.0,56.67,56.68,56.53,56.53,26201.0
2019-04-08 12:40:00,56.54,56.59,56.52,56.59,32290.0,56.54,56.59,56.52,56.59,32290.0
2019-04-08 12:50:00,56.59,56.62,56.55,56.6,26571.0,56.59,56.62,56.55,56.6,26571.0
2019-04-08 13:00:00,56.61,56.63,56.56,56.61,20709.0,56.61,56.63,56.56,56.61,20709.0
2019-04-08 13:10:00,56.61,56.63,56.58,56.61,33155.0,56.61,56.63,56.58,56.61,33155.0
2019-04-08 13:20:00,56.61,56.69,56.58,56.67,21517.0,56.61,56.69,56.58,56.67,21517.0
2019-04-08 13:30:00,56.67,56.87,56.66,56.85,185501.0,56.67,56.87,56.66,56.85,185501.0
2019-04-08 13:40:00,56.84,56.92,56.83,56.92,10482.0,56.84,56.92,56.83,56.92,10482.0
2019-04-08 13:50:00,56.91,56.98,56.9,56.96,13000.0,56.91,56.98,56.9,56.96,13000.0
2019-04-08 14:00:00,56.97,57.1,56.9,57.09,49277.0,56.97,57.1,56.9,57.09,49277.0
2019-04-08 14:10:00,57.08,57.13,57.0,57.11,13207.0,57.08,57.13,57.0,57.11,13207.0
2019-04-08 14:20:00,57.1,57.15,57.08,57.13,21216.0,57.1,57.15,57.08,57.13,21216.0
2019-04-08 14:30:00,57.12,57.19,57.11,57.12,19939.0,57.12,57.19,57.11,57.12,19939.0
2019-04-08 14:40:00,57.13,57.15,57.09,57.12,19283.0,57.13,57.15,57.09,57.12,19283.0
2019-04-08 14:50:00,57.13,57.17,57.1,57.15,40725.0,57.13,57.17,57.1,57.15,40725.0
2019-04-08 15:00:00,57.15,57.2,57.09,57.09,27691.0,57.15,57.2,57.09,57.09,27691.0
2019-04-08 15:10:00,57.1,57.15,57.1,57.12,26924.0,57.1,57.15,57.1,57.12,26924.0
2019-04-08 15:20:00,57.12,57.13,57.08,57.09,22256.0,57.12,57.13,57.08,57.09,22256.0
2019-04-08 15:30:00,57.08,57.11,57.06,57.1,45803.0,57.08,57.11,57.06,57.1,45803.0
2019-04-08 15:40:00,57.1,57.12,57.07,57.09,58098.0,57.1,57.12,57.07,57.09,58098.0
2019-04-08 15:50:00,57.1,57.31,57.1,57.29,132056.0,57.1,57.31,57.1,57.29,132056.0
2019-04-09 09:30:00,56.99,57.0,56.54,56.55,39472.0,56.99,57.0,56.54,56.55,39472.0
2019-04-09 09:40:00,56.56,56.79,56.53,56.67,15790.0,56.56,56.79,56.53,56.67,15790.0
2019-04-09 09:50:00,56.7,56.9,56.68,56.8,17815.0,56.7,56.9,56.68,56.8,17815.0
2019-04-09 10:00:00,56.8,56.83,56.58,56.69,23852.0,56.8,56.83,56.58,56.69,23852.0
2019-04-09 10:10:00,56.69,56.69,56.54,56.56,23200.0,56.69,56.69,56.54,56.56,23200.0
2019-04-09 10:20:00,56.57,56.6,56.35,56.36,41118.0,56.57,56.6,56.35,56.36,41118.0
2019-04-09 10:30:00,56.36,56.39,56.27,56.28,33194.0,56.36,56.39,56.27,56.28,33194.0
2019-04-09 10:40:00,56.28,56.29,56.12,56.12,40259.0,56.28,56.29,56.12,56.12,40259.0
2019-04-09 10:50:00,56.13,56.23,56.11,56.21,18655.0,56.13,56.23,56.11,56.21,18655.0
2019-04-09 11:00:00,56.21,56.25,56.15,56.21,35563.0,56.21,56.25,56.15,56.21,35563.0
2019-04-09 11:10:00,56.2,56.21,56.08,56.13,16862.0,56.2,56.21,56.08,56.13,16862.0
2019-04-09 11:20:00,56.13,56.16,56.06,56.11,14316.0,56.13,56.16,56.06,56.11,14316.0
2019-04-09 11:30:00,56.12,56.18,56.1,56.14,13471.0,56.12,56.18,56.1,56.14,13471.0
2019-04-09 11:40:00,56.16,56.19,56.08,56.16,33181.0,56.16,56.19,56.08,56.16,33181.0
2019-04-09 11:50:00,56.15,56.16,56.03,56.03,22071.0,56.15,56.16,56.03,56.03,22071.0
2019-04-09 12:00:00,56.03,56.11,55.99,56.1,26785.0,56.03,56.11,55.99,56.1,26785.0
2019-04-09 12:10:00,56.1,56.19,56.09,56.18,14612.0,56.1,56.19,56.09,56.18,14612.0
2019-04-09 12:20:00,56.18,56.22,56.13,56.14,15476.0,56.18,56.22,56.13,56.14,15476.0
2019-04-09 12:30:00,56.15,56.15,56.1,56.12,13616.0,56.15,56.15,56.1,56.12,13616.0
2019-04-09 12:40:00,56.12,56.14,56.08,56.08,12588.0,56.12,56.14,56.08,56.08,12588.0
2019-04-09 12:50:00,56.07,56.1,56.07,56.07,16609.0,56.07,56.1,56.07,56.07,16609.0
2019-04-09 13:00:00,56.06,56.06,55.98,56.01,14570.0,56.06,56.06,55.98,56.01,14570.0
2019-04-09 13:10:00,56.0,56.03,55.98,56.02,31566.0,56.0,56.03,55.98,56.02,31566.0
2019-04-09 13:20:00,56.02,56.03,55.97,55.97,15910.0,56.02,56.03,55.97,55.97,15910.0
2019-04-09 13:30:00,55.96,56.03,55.95,56.01,14070.0,55.96,56.03,55.95,56.01,14070.0
2019-04-09 13:40:00,56.01,56.05,56.0,56.01,15319.0,56.01,56.05,56.0,56.01,15319.0
2019-04-09 13:50:00,56.01,56.01,55.93,56.0,18765.0,56.01,56.01,55.93,56.0,18765.0
2019-04-09 14:00:00,56.0,56.01,55.89,55.9,15826.0,56.0,56.01,55.89,55.9,15826.0
2019-04-09 14:10:00,55.9,55.96,55.88,55.89,24202.0,55.9,55.96,55.88,55.89,24202.0
2019-04-09 14:20:00,55.89,55.89,55.79,55.8,36667.0,55.89,55.89,55.79,55.8,36667.0
2019-04-09 14:30:00,55.8,55.87,55.8,55.87,36773.0,55.8,55.87,55.8,55.87,36773.0
2019-04-09 14:40:00,55.86,55.86,55.72,55.75,31061.0,55.86,55.86,55.72,55.75,31061.0
2019-04-09 14:50:00,55.75,55.79,55.72,55.75,28380.0,55.75,55.79,55.72,55.75,28380.0
2019-04-09 15:00:00,55.74,55.8,55.73,55.74,21734.0,55.74,55.8,55.73,55.74,21734.0
2019-04-09 15:10:00,55.74,55.77,55.67,55.73,41137.0,55.74,55.77,55.67,55.73,41137.0
2019-04-09 15:20:00,55.73,55.73,55.66,55.7,37798.0,55.73,55.73,55.66,55.7,37798.0
2019-04-09 15:30:00,55.7,55.82,55.69,55.8,48257.0,55.7,55.82,55.69,55.8,48257.0
2019-04-09 15:40:00,55.8,55.81,55.75,55.81,69079.0,55.8,55.81,55.75,55.81,69079.0
2019-04-09 15:50:00,55.8,55.89,55.66,55.88,194900.0,55.8,55.89,55.66,55.88,194900.0
2019-04-10 09:30:00,55.96,56.18,55.85,56.09,18827.0,55.96,56.18,55.85,56.09,18827.0
2019-04-10 09:40:00,56.11,56.19,56.02,56.07,18164.0,56.11,56.19,56.02,56.07,18164.0
2019-04-10 09:50:00,56.05,56.17,56.01,56.09,28592.0,56.05,56.17,56.01,56.09,28592.0
2019-04-10 10:00:00,56.1,56.12,55.93,55.94,36509.0,56.1,56.12,55.93,55.94,36509.0
2019-04-10 10:10:00,55.94,55.97,55.88,55.93,16014.0,55.94,55.97,55.88,55.93,16014.0
2019-04-10 10:20:00,55.93,56.0,55.89,55.9,10307.0,55.93,56.0,55.89,55.9,10307.0
2019-04-10 10:30:00,55.89,55.91,55.7,55.86,33957.0,55.89,55.91,55.7,55.86,33957.0
2019-04-10 10:40:00,55.87,55.89,55.75,55.88,10807.0,55.87,55.89,55.75,55.88,10807.0
2019-04-10 10:50:00,55.88,55.95,55.86,55.9,10116.0,55.88,55.95,55.86,55.9,10116.0
2019-04-10 11:00:00,55.91,56.06,55.91,56.03,22550.0,55.91,56.06,55.91,56.03,22550.0
2019-04-10 11:10:00,56.02,56.03,55.95,55.96,7319.0,56.02,56.03,55.95,55.96,7319.0
2019-04-10 11:20:00,55.95,55.97,55.91,55.93,9114.0,55.95,55.97,55.91,55.93,9114.0
2019-04-10 11:30:00,55.92,56.15,55.92,56.15,31805.0,55.92,56.15,55.92,56.15,31805.0
2019-04-10 11:40:00,56.16,56.18,56.09,56.12,14020.0,56.16,56.18,56.09,56.12,14020.0
2019-04-10 11:50:00,56.13,56.15,56.09,56.13,7060.0,56.13,56.15,56.09,56.13,7060.0
2019-04-10 12:00:00,56.14,56.26,56.14,56.24,10314.0,56.14,56.26,56.14,56.24,10314.0
2019-04-10 12:10:00,56.23,56.28,56.22,56.28,9366.0,56.23,56.28,56.22,56.28,9366.0
2019-04-10 12:20:00,56.27,56.29,56.23,56.29,7772.0,56.27,56.29,56.23,56.29,7772.0
2019-04-10 12:30:00,56.29,56.53,56.29,56.49,68732.0,56.29,56.53,56.29,56.49,68732.0
2019-04-10 12:40:00,56.5,56.58,56.44,56.58,60276.0,56.5,56.58,56.44,56.58,60276.0
2019-04-10 12:50:00,56.59,56.61,56.55,56.57,20295.0,56.59,56.61,56.55,56.57,20295.0
2019-04-10 13:00:00,56.58,56.66,56.57,56.65,23758.0,56.58,56.66,56.57,56.65,23758.0
2019-04-10 13:10:00,56.65,56.65,56.54,56.62,18625.0,56.65,56.65,56.54,56.62,18625.0
2019-04-10 13:20:00,56.63,56.63,56.57,56.6,10004.0,56.63,56.63,56.57,56.6,10004.0
2019-04-10 13:30:00,56.6,56.62,56.57,56.58,13915.0,56.6,56.62,56.57,56.58,13915.0
2019-04-10 13:40:00,56.57,56.58,56.53,56.54,11412.0,56.57,56.58,56.53,56.54,11412.0
2019-04-10 13:50:00,56.53,56.59,56.52,56.56,10016.0,56.53,56.59,56.52,56.56,10016.0
2019-04-10 14:00:00,56.55,56.57,56.4,56.41,26404.0,56.55,56.57,56.4,56.41,26404.0
2019-04-10 14:10:00,56.4,56.5,56.34,56.48,13142.0,56.4,56.5,56.34,56.48,13142.0
2019-04-10 14:20:00,56.48,56.53,56.45,56.52,15572.0,56.48,56.53,56.45,56.52,15572.0
2019-04-10 14:30:00,56.52,56.54,56.38,56.4,33188.0,56.52,56.54,56.38,56.4,33188.0
2019-04-10 14:40:00,56.41,56.45,56.36,56.45,22115.0,56.41,56.45,56.36,56.45,22115.0
2019-04-10 14:50:00,56.45,56.47,56.43,56.44,16208.0,56.45,56.47,56.43,56.44,16208.0
2019-04-10 15:00:00,56.45,56.51,56.43,56.48,42200.0,56.45,56.51,56.43,56.48,42200.0
2019-04-10 15:10:00,56.47,56.51,56.44,56.51,35308.0,56.47,56.51,56.44,56.51,35308.0
2019-04-10 15:20:00,56.51,56.55,56.51,56.54,20384.0,56.51,56.55,56.51,56.54,20384.0
2019-04-10 15:30:00,56.54,56.61,56.53,56.55,39437.0,56.54,56.61,56.53,56.55,39437.0
2019-04-10 15:40:00,56.55,56.56,56.46,56.49,62109.0,56.55,56.56,56.46,56.49,62109.0
2019-04-10 15:50:00,56.48,56.52,56.44,56.5,121345.0,56.48,56.52,56.44,56.5,121345.0
2019-04-11 09:30:00,56.77,57.02,56.7,57.0,13160.0,56.77,57.02,56.7,57.0,13160.0
2019-04-11 09:40:00,56.98,57.2,56.94,57.08,19377.0,56.98,57.2,56.94,57.08,19377.0
2019-04-11 09:50:00,57.04,57.06,56.89,56.95,14678.0,57.04,57.06,56.89,56.95,14678.0
2019-04-11 10:00:00,56.96,57.05,56.87,56.87,38127.0,56.96,57.05,56.87,56.87,38127.0
2019-04-11 10:10:00,56.88,57.09,56.82,57.08,25936.0,56.88,57.09,56.82,57.08,25936.0
2019-04-11 10:20:00,57.08,57.16,57.04,57.08,20576.0,57.08,57.16,57.04,57.08,20576.0
2019-04-11 10:30:00,57.08,57.1,56.96,57.1,13941.0,57.08,57.1,56.96,57.1,13941.0
2019-04-11 10:40:00,57.1,57.2,57.09,57.13,26247.0,57.1,57.2,57.09,57.13,26247.0
2019-04-11 10:50:00,57.15,57.16,57.0,57.1,51332.0,57.15,57.16,57.0,57.1,51332.0
2019-04-11 11:00:00,57.11,57.12,57.06,57.09,25639.0,57.11,57.12,57.06,57.09,25639.0
2019-04-11 11:10:00,57.1,57.13,57.09,57.1,35729.0,57.1,57.13,57.09,57.1,35729.0
2019-04-11 11:20:00,57.11,57.12,57.02,57.08,18220.0,57.11,57.12,57.02,57.08,18220.0
2019-04-11 11:30:00,57.07,57.1,57.04,57.06,14233.0,57.07,57.1,57.04,57.06,14233.0
2019-04-11 11:40:00,57.06,57.11,56.93,57.08,20838.0,57.06,57.11,56.93,57.08,20838.0
2019-04-11 11:50:00,57.1,57.14,57.08,57.11,58779.0,57.1,57.14,57.08,57.11,58779.0
2019-04-11 12:00:00,57.1,57.22,57.1,57.17,38863.0,57.1,57.22,57.1,57.17,38863.0
2019-04-11 12:10:00,57.18,57.19,57.06,57.09,20808.0,57.18,57.19,57.06,57.09,20808.0
2019-04-11 12:20:00,57.1,57.11,57.06,57.1,12506.0,57.1,57.11,57.06,57.1,12506.0
2019-04-11 12:30:00,57.09,57.11,57.05,57.1,22652.0,57.09,57.11,57.05,57.1,22652.0
2019-04-11 12:40:00,57.1,57.1,57.07,57.08,14826.0,57.1,57.1,57.07,57.08,14826.0
2019-04-11 12:50:00,57.08,57.21,57.07,57.16,56934.0,57.08,57.21,57.07,57.16,56934.0
2019-04-11 13:00:00,57.16,57.17,57.12,57.16,11026.0,57.16,57.17,57.12,57.16,11026.0
2019-04-11 13:10:00,57.17,57.19,57.11,57.13,10888.0,57.17,57.19,57.11,57.13,10888.0
2019-04-11 13:20:00,57.14,57.19,57.13,57.15,27050.0,57.14,57.19,57.13,57.15,27050.0
2019-04-11 13:30:00,57.14,57.16,57.1,57.13,21572.0,57.14,57.16,57.1,57.13,21572.0
2019-04-11 13:40:00,57.13,57.15,57.07,57.13,21706.0,57.13,57.15,57.07,57.13,21706.0
2019-04-11 13:50:00,57.14,57.17,57.11,57.12,13643.0,57.14,57.17,57.11,57.12,13643.0
2019-04-11 14:00:00,57.12,57.18,57.11,57.18,37828.0,57.12,57.18,57.11,57.18,37828.0
2019-04-11 14:10:00,57.17,57.28,57.16,57.27,53231.0,57.17,57.28,57.16,57.27,53231.0
2019-04-11 14:20:00,57.26,57.32,57.26,57.28,25856.0,57.26,57.32,57.26,57.28,25856.0
2019-04-11 14:30:00,57.28,57.35,57.22,57.22,31907.0,57.28,57.35,57.22,57.22,31907.0
2019-04-11 14:40:00,57.22,57.27,57.19,57.25,25917.0,57.22,57.27,57.19,57.25,25917.0
2019-04-11 14:50:00,57.25,57.27,57.2,57.24,30596.0,57.25,57.27,57.2,57.24,30596.0
2019-04-11 15:00:00,57.25,57.31,57.24,57.3,45428.0,57.25,57.31,57.24,57.3,45428.0
2019-04-11 15:10:00,57.3,57.37,57.29,57.33,32180.0,57.3,57.37,57.29,57.33,32180.0
2019-04-11 15:20:00,57.34,57.35,57.27,57.27,34040.0,57.34,57.35,57.27,57.27,34040.0
2019-04-11 15:30:00,57.28,57.38,57.27,57.35,37125.0,57.28,57.38,57.27,57.35,37125.0
2019-04-11 15:40:00,57.34,57.44,57.34,57.44,50379.0,57.34,57.44,57.34,57.44,50379.0
2019-04-11 15:50:00,57.44,57.51,57.39,57.47,222806.0,57.44,57.51,57.39,57.47,222806.0
2019-04-12 09:30:00,57.96,58.39,57.93,58.39,77019.0,57.96,58.39,57.93,58.39,77019.0
2019-04-12 09:40:00,58.4,58.4,58.16,58.18,44501.0,58.4,58.4,58.16,58.18,44501.0
2019-04-12 09:50:00,58.19,58.3,58.13,58.28,35460.0,58.19,58.3,58.13,58.28,35460.0
2019-04-12 10:00:00,58.27,58.29,58.2,58.28,43554.0,58.27,58.29,58.2,58.28,43554.0
2019-04-12 10:10:00,58.3,58.36,58.24,58.26,33253.0,58.3,58.36,58.24,58.26,33253.0
2019-04-12 10:20:00,58.26,58.39,58.26,58.3,42976.0,58.26,58.39,58.26,58.3,42976.0
2019-04-12 10:30:00,58.3,58.32,58.23,58.25,77144.0,58.3,58.32,58.23,58.25,77144.0
2019-04-12 10:40:00,58.25,58.34,58.21,58.28,64589.0,58.25,58.34,58.21,58.28,64589.0
2019-04-12 10:50:00,58.29,58.46,58.22,58.36,117729.0,58.29,58.46,58.22,58.36,117729.0
2019-04-12 11:00:00,58.35,58.37,58.25,58.29,22239.0,58.35,58.37,58.25,58.29,22239.0
2019-04-12 11:10:00,58.3,58.32,58.17,58.18,31838.0,58.3,58.32,58.17,58.18,31838.0
2019-04-12 11:20:00,58.17,58.28,58.17,58.26,59790.0,58.17,58.28,58.17,58.26,59790.0
2019-04-12 11:30:00,58.27,58.28,58.23,58.25,74553.0,58.27,58.28,58.23,58.25,74553.0
2019-04-12 11:40:00,58.23,58.32,58.23,58.26,31383.0,58.23,58.32,58.23,58.26,31383.0
2019-04-12 11:50:00,58.25,58.34,58.24,58.32,21398.0,58.25,58.34,58.24,58.32,21398.0
2019-04-12 12:00:00,58.31,58.35,58.28,58.33,10247.0,58.31,58.35,58.28,58.33,10247.0
2019-04-12 12:10:00,58.34,58.39,58.31,58.37,9227.0,58.34,58.39,58.31,58.37,9227.0
2019-04-12 12:20:00,58.36,58.37,58.31,58.31,11491.0,58.36,58.37,58.31,58.31,11491.0
2019-04-12 12:30:00,58.31,58.35,58.21,58.25,40718.0,58.31,58.35,58.21,58.25,40718.0
2019-04-12 12:40:00,58.25,58.31,58.25,58.27,13148.0,58.25,58.31,58.25,58.27,13148.0
2019-04-12 12:50:00,58.27,58.35,58.24,58.34,48974.0,58.27,58.35,58.24,58.34,48974.0
2019-04-12 13:00:00,58.35,58.35,58.27,58.3,10806.0,58.35,58.35,58.27,58.3,10806.0
2019-04-12 13:10:00,58.29,58.32,58.28,58.3,15094.0,58.29,58.32,58.28,58.3,15094.0
2019-04-12 13:20:00,58.3,58.31,58.26,58.29,12368.0,58.3,58.31,58.26,58.29,12368.0
2019-04-12 13:30:00,58.29,58.31,58.27,58.29,12492.0,58.29,58.31,58.27,58.29,12492.0
2019-04-12 13:40:00,58.29,58.31,58.26,58.3,10885.0,58.29,58.31,58.26,58.3,10885.0
2019-04-12 13:50:00,58.3,58.32,58.24,58.28,11400.0,58.3,58.32,58.24,58.28,11400.0
2019-04-12 14:00:00,58.28,58.35,58.28,58.33,12257.0,58.28,58.35,58.28,58.33,12257.0
2019-04-12 14:10:00,58.34,58.35,58.29,58.29,42319.0,58.34,58.35,58.29,58.29,42319.0
2019-04-12 14:20:00,58.29,58.3,58.23,58.3,11059.0,58.29,58.3,58.23,58.3,11059.0
2019-04-12 14:30:00,58.3,58.3,58.28,58.28,14654.0,58.3,58.3,58.28,58.28,14654.0
2019-04-12 14:40:00,58.29,58.3,58.26,58.27,12125.0,58.29,58.3,58.26,58.27,12125.0
2019-04-12 14:50:00,58.26,58.29,58.25,58.28,12835.0,58.26,58.29,58.25,58.28,12835.0
2019-04-12 15:00:00,58.28,58.32,58.27,58.32,31202.0,58.28,58.32,58.27,58.32,31202.0
2019-04-12 15:10:00,58.33,58.42,58.33,58.41,18327.0,58.33,58.42,58.33,58.41,18327.0
2019-04-12 15:20:00,58.4,58.42,58.38,58.42,14291.0,58.4,58.42,58.38,58.42,14291.0
2019-04-12 15:30:00,58.42,58.69,58.41,58.69,77252.0,58.42,58.69,58.41,58.69,77252.0
2019-04-12 15:40:00,58.69,58.69,58.58,58.58,72085.0,58.69,58.69,58.58,58.58,72085.0
2019-04-12 15:50:00,58.58,58.66,58.51,58.63,249556.0,58.58,58.66,58.51,58.63,249556.0
2019-04-15 09:30:00,58.69,58.73,58.35,58.49,22636.0,58.69,58.73,58.35,58.49,22636.0
2019-04-15 09:40:00,58.47,58.47,58.29,58.32,14527.0,58.47,58.47,58.29,58.32,14527.0
2019-04-15 09:50:00,58.3,58.32,58.19,58.29,13628.0,58.3,58.32,58.19,58.29,13628.0
2019-04-15 10:00:00,58.29,58.48,58.26,58.42,16165.0,58.29,58.48,58.26,58.42,16165.0
2019-04-15 10:10:00,58.44,58.45,58.23,58.25,14013.0,58.44,58.45,58.23,58.25,14013.0
2019-04-15 10:20:00,58.25,58.27,58.15,58.21,13690.0,58.25,58.27,58.15,58.21,13690.0
2019-04-15 10:30:00,58.2,58.27,58.15,58.26,11589.0,58.2,58.27,58.15,58.26,11589.0
2019-04-15 10:40:00,58.27,58.29,58.14,58.27,14680.0,58.27,58.29,58.14,58.27,14680.0
2019-04-15 10:50:00,58.27,58.39,58.25,58.38,14992.0,58.27,58.39,58.25,58.38,14992.0
2019-04-15 11:00:00,58.39,58.42,58.36,58.37,15382.0,58.39,58.42,58.36,58.37,15382.0
2019-04-15 11:10:00,58.37,58.47,58.36,58.39,66036.0,58.37,58.47,58.36,58.39,66036.0
2019-04-15 11:20:00,58.35,58.4,58.33,58.39,22903.0,58.35,58.4,58.33,58.39,22903.0
2019-04-15 11:30:00,58.38,58.4,58.33,58.33,13338.0,58.38,58.4,58.33,58.33,13338.0
2019-04-15 11:40:00,58.33,58.41,58.3,58.4,11602.0,58.33,58.41,58.3,58.4,11602.0
2019-04-15 11:50:00,58.4,58.4,58.3,58.32,9434.0,58.4,58.4,58.3,58.32,9434.0
2019-04-15 12:00:00,58.31,58.31,58.24,58.28,14500.0,58.31,58.31,58.24,58.28,14500.0
2019-04-15 12:10:00,58.26,58.37,58.24,58.37,16821.0,58.26,58.37,58.24,58.37,16821.0
2019-04-15 12:20:00,58.37,58.38,58.31,58.33,10671.0,58.37,58.38,58.31,58.33,10671.0
2019-04-15 12:30:00,58.33,58.36,58.27,58.35,14201.0,58.33,58.36,58.27,58.35,14201.0
2019-04-15 12:40:00,58.35,58.39,58.34,58.36,7941.0,58.35,58.39,58.34,58.36,7941.0
2019-04-15 12:50:00,58.37,58.38,58.33,58.34,9199.0,58.37,58.38,58.33,58.34,9199.0
2019-04-15 13:00:00,58.35,58.43,58.35,58.43,30635.0,58.35,58.43,58.35,58.43,30635.0
2019-04-15 13:10:00,58.44,58.47,58.38,58.38,20984.0,58.44,58.47,58.38,58.38,20984.0
2019-04-15 13:20:00,58.39,58.52,58.38,58.52,9170.0,58.39,58.52,58.38,58.52,9170.0
2019-04-15 13:30:00,58.51,58.64,58.51,58.62,77001.0,58.51,58.64,58.51,58.62,77001.0
2019-04-15 13:40:00,58.63,58.64,58.55,58.62,19779.0,58.63,58.64,58.55,58.62,19779.0
2019-04-15 13:50:00,58.62,58.62,58.58,58.58,18472.0,58.62,58.62,58.58,58.58,18472.0
2019-04-15 14:00:00,58.59,58.69,58.58,58.65,112314.0,58.59,58.69,58.58,58.65,112314.0
2019-04-15 14:10:00,58.66,58.69,58.59,58.61,53587.0,58.66,58.69,58.59,58.61,53587.0
2019-04-15 14:20:00,58.61,58.63,58.57,58.6,44095.0,58.61,58.63,58.57,58.6,44095.0
2019-04-15 14:30:00,58.6,58.63,58.57,58.57,30945.0,58.6,58.63,58.57,58.57,30945.0
2019-04-15 14:40:00,58.58,58.65,58.58,58.64,55900.0,58.58,58.65,58.58,58.64,55900.0
2019-04-15 14:50:00,58.63,58.71,58.6,58.63,160925.0,58.63,58.71,58.6,58.63,160925.0
2019-04-15 15:00:00,58.63,58.63,58.55,58.63,29690.0,58.63,58.63,58.55,58.63,29690.0
2019-04-15 15:10:00,58.63,58.67,58.6,58.63,41490.0,58.63,58.67,58.6,58.63,41490.0
2019-04-15 15:20:00,58.63,58.66,58.61,58.64,23546.0,58.63,58.66,58.61,58.64,23546.0
2019-04-15 15:30:00,58.64,58.7,58.62,58.63,54408.0,58.64,58.7,58.62,58.63,54408.0
2019-04-15 15:40:00,58.63,58.65,58.6,58.63,58942.0,58.63,58.65,58.6,58.63,58942.0
2019-04-15 15:50:00,58.62,58.74,58.6,58.67,156565.0,58.62,58.74,58.6,58.67,156565.0
2019-04-16 09:30:00,58.92,59.14,58.92,59.06,20882.0,58.92,59.14,58.92,59.06,20882.0
2019-04-16 09:40:00,59.1,59.17,59.05,59.1,12432.0,59.1,59.17,59.05,59.1,12432.0
2019-04-16 09:50:00,59.07,59.08,58.9,59.07,25040.0,59.07,59.08,58.9,59.07,25040.0
2019-04-16 10:00:00,59.08,59.19,59.07,59.14,34940.0,59.08,59.19,59.07,59.14,34940.0
2019-04-16 10:10:00,59.15,59.25,59.15,59.25,31803.0,59.15,59.25,59.15,59.25,31803.0
2019-04-16 10:20:00,59.24,59.24,59.15,59.23,15103.0,59.24,59.24,59.15,59.23,15103.0
2019-04-16 10:30:00,59.22,59.25,59.2,59.21,31421.0,59.22,59.25,59.2,59.21,31421.0
2019-04-16 10:40:00,59.21,59.24,59.15,59.19,14152.0,59.21,59.24,59.15,59.19,14152.0
2019-04-16 10:50:00,59.18,59.24,59.15,59.16,16330.0,59.18,59.24,59.15,59.16,16330.0
2019-04-16 11:00:00,59.16,59.19,59.12,59.15,18937.0,59.16,59.19,59.12,59.15,18937.0
2019-04-16 11:10:00,59.16,59.26,59.16,59.26,44003.0,59.16,59.26,59.16,59.26,44003.0
2019-04-16 11:20:00,59.27,59.28,59.21,59.22,34368.0,59.27,59.28,59.21,59.22,34368.0
2019-04-16 11:30:00,59.22,59.27,59.18,59.24,24072.0,59.22,59.27,59.18,59.24,24072.0
2019-04-16 11:40:00,59.24,59.29,59.2,59.25,21814.0,59.24,59.29,59.2,59.25,21814.0
2019-04-16 11:50:00,59.25,59.29,59.24,59.27,18079.0,59.25,59.29,59.24,59.27,18079.0
2019-04-16 12:00:00,59.27,59.29,59.25,59.28,28006.0,59.27,59.29,59.25,59.28,28006.0
2019-04-16 12:10:00,59.27,59.34,59.27,59.28,15492.0,59.27,59.34,59.27,59.28,15492.0
2019-04-16 12:20:00,59.28,59.3,59.25,59.27,19516.0,59.28,59.3,59.25,59.27,19516.0
2019-04-16 12:30:00,59.27,59.32,59.26,59.31,24723.0,59.27,59.32,59.26,59.31,24723.0
2019-04-16 12:40:00,59.31,59.35,59.3,59.34,11096.0,59.31,59.35,59.3,59.34,11096.0
2019-04-16 12:50:00,59.34,59.39,59.34,59.37,19469.0,59.34,59.39,59.34,59.37,19469.0
2019-04-16 13:00:00,59.37,59.46,59.36,59.46,23391.0,59.37,59.46,59.36,59.46,23391.0
2019-04-16 13:10:00,59.46,59.5,59.4,59.47,32445.0,59.46,59.5,59.4,59.47,32445.0
2019-04-16 13:20:00,59.47,59.48,59.43,59.44,19913.0,59.47,59.48,59.43,59.44,19913.0
2019-04-16 13:30:00,59.44,59.47,59.4,59.42,47865.0,59.44,59.47,59.4,59.42,47865.0
2019-04-16 13:40:00,59.43,59.45,59.37,59.37,14730.0,59.43,59.45,59.37,59.37,14730.0
2019-04-16 13:50:00,59.37,59.45,59.36,59.45,19842.0,59.37,59.45,59.36,59.45,19842.0
2019-04-16 14:00:00,59.44,59.45,59.36,59.41,18532.0,59.44,59.45,59.36,59.41,18532.0
2019-04-16 14:10:00,59.41,59.41,59.37,59.41,32114.0,59.41,59.41,59.37,59.41,32114.0
2019-04-16 14:20:00,59.4,59.42,59.36,59.39,17704.0,59.4,59.42,59.36,59.39,17704.0
2019-04-16 14:30:00,59.39,59.46,59.39,59.45,37844.0,59.39,59.46,59.39,59.45,37844.0
2019-04-16 14:40:00,59.45,59.52,59.45,59.46,29147.0,59.45,59.52,59.45,59.46,29147.0
2019-04-16 14:50:00,59.46,59.48,59.43,59.44,19893.0,59.46,59.48,59.43,59.44,19893.0
2019-04-16 15:00:00,59.45,59.47,59.4,59.46,34488.0,59.45,59.47,59.4,59.46,34488.0
2019-04-16 15:10:00,59.46,59.53,59.45,59.51,30844.0,59.46,59.53,59.45,59.51,30844.0
2019-04-16 15:20:00,59.52,59.6,59.49,59.6,92108.0,59.52,59.6,59.49,59.6,92108.0
2019-04-16 15:30:00,59.59,59.64,59.56,59.58,88629.0,59.59,59.64,59.56,59.58,88629.0
2019-04-16 15:40:00,59.58,59.61,59.51,59.59,53163.0,59.58,59.61,59.51,59.59,53163.0
2019-04-16 15:50:00,59.58,59.64,59.56,59.58,164453.0,59.58,59.64,59.56,59.58,164453.0
2019-04-17 09:30:00,59.49,59.61,59.46,59.54,26929.0,59.49,59.61,59.46,59.54,26929.0
2019-04-17 09:40:00,59.53,59.61,59.49,59.61,15616.0,59.53,59.61,59.49,59.61,15616.0
2019-04-17 09:50:00,59.62,59.71,59.53,59.55,13950.0,59.62,59.71,59.53,59.55,13950.0
2019-04-17 10:00:00,59.53,59.54,59.32,59.32,20688.0,59.53,59.54,59.32,59.32,20688.0
2019-04-17 10:10:00,59.32,59.44,59.32,59.4,40975.0,59.32,59.44,59.32,59.4,40975.0
2019-04-17 10:20:00,59.4,59.54,59.39,59.53,11620.0,59.4,59.54,59.39,59.53,11620.0
2019-04-17 10:30:00,59.53,59.61,59.46,59.49,16526.0,59.53,59.61,59.46,59.49,16526.0
2019-04-17 10:40:00,59.48,59.52,59.41,59.44,11389.0,59.48,59.52,59.41,59.44,11389.0
2019-04-17 10:50:00,59.45,59.46,59.37,59.4,9488.0,59.45,59.46,59.37,59.4,9488.0
2019-04-17 11:00:00,59.41,59.46,59.4,59.42,7381.0,59.41,59.46,59.4,59.42,7381.0
2019-04-17 11:10:00,59.4,59.44,59.37,59.44,15401.0,59.4,59.44,59.37,59.44,15401.0
2019-04-17 11:20:00,59.45,59.46,59.4,59.42,38930.0,59.45,59.46,59.4,59.42,38930.0
2019-04-17 11:30:00,59.42,59.42,59.14,59.24,36225.0,59.42,59.42,59.14,59.24,36225.0
2019-04-17 11:40:00,59.24,59.28,59.17,59.28,12172.0,59.24,59.28,59.17,59.28,12172.0
2019-04-17 11:50:00,59.27,59.28,59.13,59.16,12816.0,59.27,59.28,59.13,59.16,12816.0
2019-04-17 12:00:00,59.16,59.16,59.07,59.08,7656.0,59.16,59.16,59.07,59.08,7656.0
2019-04-17 12:10:00,59.07,59.13,59.05,59.12,8889.0,59.07,59.13,59.05,59.12,8889.0
2019-04-17 12:20:00,59.11,59.16,59.09,59.11,10935.0,59.11,59.16,59.09,59.11,10935.0
2019-04-17 12:30:00,59.1,59.17,59.09,59.13,17895.0,59.1,59.17,59.09,59.13,17895.0
2019-04-17 12:40:00,59.12,59.14,59.07,59.08,7327.0,59.12,59.14,59.07,59.08,7327.0
2019-04-17 12:50:00,59.07,59.12,59.04,59.05,10502.0,59.07,59.12,59.04,59.05,10502.0
2019-04-17 13:00:00,59.05,59.07,59.01,59.05,10804.0,59.05,59.07,59.01,59.05,10804.0
2019-04-17 13:10:00,59.06,59.06,58.87,58.89,35669.0,59.06,59.06,58.87,58.89,35669.0
2019-04-17 13:20:00,58.87,58.95,58.79,58.82,28290.0,58.87,58.95,58.79,58.82,28290.0
2019-04-17 13:30:00,58.83,58.83,58.78,58.82,10122.0,58.83,58.83,58.78,58.82,10122.0
2019-04-17 13:40:00,58.82,58.83,58.76,58.83,9986.0,58.82,58.83,58.76,58.83,9986.0
2019-04-17 13:50:00,58.82,58.82,58.7,58.76,26405.0,58.82,58.82,58.7,58.76,26405.0
2019-04-17 14:00:00,58.76,58.8,58.71,58.72,17574.0,58.76,58.8,58.71,58.72,17574.0
2019-04-17 14:10:00,58.71,58.71,58.57,58.57,33616.0,58.71,58.71,58.57,58.57,33616.0
2019-04-17 14:20:00,58.57,58.58,58.38,58.48,48336.0,58.57,58.58,58.38,58.48,48336.0
2019-04-17 14:30:00,58.5,58.55,58.29,58.34,42380.0,58.5,58.55,58.29,58.34,42380.0
2019-04-17 14:40:00,58.34,58.35,58.15,58.23,77878.0,58.34,58.35,58.15,58.23,77878.0
2019-04-17 14:50:00,58.23,58.29,57.99,58.0,95013.0,58.23,58.29,57.99,58.0,95013.0
2019-04-17 15:00:00,58.0,58.03,57.87,57.88,168365.0,58.0,58.03,57.87,57.88,168365.0
2019-04-17 15:10:00,57.87,57.95,57.75,57.76,89901.0,57.87,57.95,57.75,57.76,89901.0
2019-04-17 15:20:00,57.76,57.83,57.63,57.79,189947.0,57.76,57.83,57.63,57.79,189947.0
2019-04-17 15:30:00,57.79,57.9,57.74,57.84,92588.0,57.79,57.9,57.74,57.84,92588.0
2019-04-17 15:40:00,57.85,57.93,57.79,57.87,129533.0,57.85,57.93,57.79,57.87,129533.0
2019-04-17 15:50:00,57.85,57.97,57.77,57.85,278103.0,57.85,57.97,57.77,57.85,278103.0
2019-04-18 09:30:00,57.76,57.94,57.25,57.25,75014.0,57.76,57.94,57.25,57.25,75014.0
2019-04-18 09:40:00,57.27,57.35,57.01,57.03,28739.0,57.27,57.35,57.01,57.03,28739.0
2019-04-18 09:50:00,57.04,57.05,56.64,56.64,112456.0,57.04,57.05,56.64,56.64,112456.0
2019-04-18 10:00:00,56.64,57.0,56.6,56.9,51600.0,56.64,57.0,56.6,56.9,51600.0
2019-04-18 10:10:00,56.9,57.02,56.84,56.89,35655.0,56.9,57.02,56.84,56.89,35655.0
2019-04-18 10:20:00,56.88,56.88,56.66,56.73,27435.0,56.88,56.88,56.66,56.73,27435.0
2019-04-18 10:30:00,56.74,56.9,56.73,56.85,66234.0,56.74,56.9,56.73,56.85,66234.0
2019-04-18 10:40:00,56.86,56.86,56.67,56.78,61471.0,56.86,56.86,56.67,56.78,61471.0
2019-04-18 10:50:00,56.77,57.01,56.76,57.01,32112.0,56.77,57.01,56.76,57.01,32112.0
2019-04-18 11:00:00,57.01,57.03,56.93,56.96,37841.0,57.01,57.03,56.93,56.96,37841.0
2019-04-18 11:10:00,56.96,56.96,56.67,56.71,46839.0,56.96,56.96,56.67,56.71,46839.0
2019-04-18 11:20:00,56.73,56.73,56.64,56.68,33713.0,56.73,56.73,56.64,56.68,33713.0
2019-04-18 11:30:00,56.69,56.91,56.68,56.88,58630.0,56.69,56.91,56.68,56.88,58630.0
2019-04-18 11:40:00,56.89,56.97,56.87,56.96,30775.0,56.89,56.97,56.87,56.96,30775.0
2019-04-18 11:50:00,56.97,57.08,56.92,57.06,26378.0,56.97,57.08,56.92,57.06,26378.0
2019-04-18 12:00:00,57.07,57.13,57.03,57.05,27192.0,57.07,57.13,57.03,57.05,27192.0
2019-04-18 12:10:00,57.05,57.09,57.03,57.05,22938.0,57.05,57.09,57.03,57.05,22938.0
2019-04-18 12:20:00,57.05,57.1,57.04,57.05,23849.0,57.05,57.1,57.04,57.05,23849.0
2019-04-18 12:30:00,57.05,57.05,57.0,57.0,22115.0,57.05,57.05,57.0,57.0,22115.0
2019-04-18 12:40:00,57.01,57.09,57.01,57.08,27945.0,57.01,57.09,57.01,57.08,27945.0
2019-04-18 12:50:00,57.07,57.11,57.01,57.01,22343.0,57.07,57.11,57.01,57.01,22343.0
2019-04-18 13:00:00,57.01,57.01,56.93,56.94,25878.0,57.01,57.01,56.93,56.94,25878.0
2019-04-18 13:10:00,56.93,56.97,56.9,56.96,22433.0,56.93,56.97,56.9,56.96,22433.0
2019-04-18 13:20:00,56.97,56.99,56.94,56.96,22078.0,56.97,56.99,56.94,56.96,22078.0
2019-04-18 13:30:00,56.97,56.98,56.89,56.9,23257.0,56.97,56.98,56.89,56.9,23257.0
2019-04-18 13:40:00,56.91,56.93,56.64,56.82,59692.0,56.91,56.93,56.64,56.82,59692.0
2019-04-18 13:50:00,56.82,56.87,56.81,56.83,30972.0,56.82,56.87,56.81,56.83,30972.0
2019-04-18 14:00:00,56.82,56.85,56.73,56.75,35261.0,56.82,56.85,56.73,56.75,35261.0
2019-04-18 14:10:00,56.76,56.76,56.69,56.72,31548.0,56.76,56.76,56.69,56.72,31548.0
2019-04-18 14:20:00,56.72,56.72,56.66,56.71,39706.0,56.72,56.72,56.66,56.71,39706.0
2019-04-18 14:30:00,56.71,56.76,56.67,56.75,38689.0,56.71,56.76,56.67,56.75,38689.0
2019-04-18 14:40:00,56.75,56.83,56.74,56.74,39938.0,56.75,56.83,56.74,56.74,39938.0
2019-04-18 14:50:00,56.75,56.87,56.74,56.86,34212.0,56.75,56.87,56.74,56.86,34212.0
2019-04-18 15:00:00,56.87,57.14,56.86,57.09,54445.0,56.87,57.14,56.86,57.09,54445.0
2019-04-18 15:10:00,57.1,57.24,57.09,57.24,32358.0,57.1,57.24,57.09,57.24,32358.0
2019-04-18 15:20:00,57.24,57.24,57.19,57.23,47619.0,57.24,57.24,57.19,57.23,47619.0
2019-04-18 15:30:00,57.22,57.23,57.04,57.09,71420.0,57.22,57.23,57.04,57.09,71420.0
2019-04-18 15:40:00,57.09,57.13,57.05,57.09,100283.0,57.09,57.13,57.05,57.09,100283.0
2019-04-18 15:50:00,57.1,57.13,56.9,56.93,315017.0,57.1,57.13,56.9,56.93,315017.0
2019-04-22 09:30:00,56.57,56.69,56.47,56.57,15241.0,56.57,56.69,56.47,56.57,15241.0
2019-04-22 09:40:00,56.61,56.78,56.61,56.76,9868.0,56.61,56.78,56.61,56.76,9868.0
2019-04-22 09:50:00,56.74,56.74,56.59,56.7,10900.0,56.74,56.74,56.59,56.7,10900.0
2019-04-22 10:00:00,56.7,56.7,56.41,56.44,17681.0,56.7,56.7,56.41,56.44,17681.0
2019-04-22 10:10:00,56.42,56.47,56.34,56.45,12632.0,56.42,56.47,56.34,56.45,12632.0
2019-04-22 10:20:00,56.43,56.48,56.38,56.42,12391.0,56.43,56.48,56.38,56.42,12391.0
2019-04-22 10:30:00,56.4,56.48,56.37,56.37,30124.0,56.4,56.48,56.37,56.37,30124.0
2019-04-22 10:40:00,56.36,56.36,56.22,56.36,23159.0,56.36,56.36,56.22,56.36,23159.0
2019-04-22 10:50:00,56.37,56.37,56.28,56.35,15810.0,56.37,56.37,56.28,56.35,15810.0
2019-04-22 11:00:00,56.35,56.37,56.24,56.36,23606.0,56.35,56.37,56.24,56.36,23606.0
2019-04-22 11:10:00,56.38,56.39,56.27,56.29,11278.0,56.38,56.39,56.27,56.29,11278.0
2019-04-22 11:20:00,56.29,56.33,56.22,56.29,15125.0,56.29,56.33,56.22,56.29,15125.0
2019-04-22 11:30:00,56.29,56.38,56.27,56.32,12694.0,56.29,56.38,56.27,56.32,12694.0
2019-04-22 11:40:00,56.32,56.4,56.32,56.37,18663.0,56.32,56.4,56.32,56.37,18663.0
2019-04-22 11:50:00,56.37,56.42,56.36,56.42,12396.0,56.37,56.42,56.36,56.42,12396.0
2019-04-22 12:00:00,56.42,56.48,56.4,56.43,22986.0,56.42,56.48,56.4,56.43,22986.0
2019-04-22 12:10:00,56.44,56.45,56.32,56.34,8971.0,56.44,56.45,56.32,56.34,8971.0
2019-04-22 12:20:00,56.34,56.4,56.33,56.39,10064.0,56.34,56.4,56.33,56.39,10064.0
2019-04-22 12:30:00,56.37,56.43,56.37,56.42,10944.0,56.37,56.43,56.37,56.42,10944.0
2019-04-22 12:40:00,56.43,56.44,56.34,56.37,15795.0,56.43,56.44,56.34,56.37,15795.0
2019-04-22 12:50:00,56.36,56.36,56.33,56.35,7938.0,56.36,56.36,56.33,56.35,7938.0
2019-04-22 13:00:00,56.35,56.36,56.3,56.35,11008.0,56.35,56.36,56.3,56.35,11008.0
2019-04-22 13:10:00,56.36,56.37,56.31,56.36,9735.0,56.36,56.37,56.31,56.36,9735.0
2019-04-22 13:20:00,56.37,56.42,56.36,56.42,8862.0,56.37,56.42,56.36,56.42,8862.0
2019-04-22 13:30:00,56.41,56.41,56.33,56.34,10133.0,56.41,56.41,56.33,56.34,10133.0
2019-04-22 13:40:00,56.34,56.42,56.33,56.42,13685.0,56.34,56.42,56.33,56.42,13685.0
2019-04-22 13:50:00,56.42,56.42,56.37,56.39,10586.0,56.42,56.42,56.37,56.39,10586.0
2019-04-22 14:00:00,56.39,56.4,56.33,56.4,14682.0,56.39,56.4,56.33,56.4,14682.0
2019-04-22 14:10:00,56.4,56.44,56.38,56.43,10932.0,56.4,56.44,56.38,56.43,10932.0
2019-04-22 14:20:00,56.43,56.47,56.4,56.44,16082.0,56.43,56.47,56.4,56.44,16082.0
2019-04-22 14:30:00,56.43,56.43,56.38,56.41,10286.0,56.43,56.43,56.38,56.41,10286.0
2019-04-22 14:40:00,56.4,56.45,56.4,56.45,13983.0,56.4,56.45,56.4,56.45,13983.0
2019-04-22 14:50:00,56.45,56.56,56.42,56.56,13484.0,56.45,56.56,56.42,56.56,13484.0
2019-04-22 15:00:00,56.55,56.56,56.49,56.52,13994.0,56.55,56.56,56.49,56.52,13994.0
2019-04-22 15:10:00,56.53,56.64,56.53,56.63,18546.0,56.53,56.64,56.53,56.63,18546.0
2019-04-22 15:20:00,56.63,56.64,56.59,56.59,20822.0,56.63,56.64,56.59,56.59,20822.0
2019-04-22 15:30:00,56.6,56.62,56.54,56.6,27056.0,56.6,56.62,56.54,56.6,27056.0
2019-04-22 15:40:00,56.6,56.61,56.57,56.61,37438.0,56.6,56.61,56.57,56.61,37438.0
2019-04-22 15:50:00,56.6,56.7,56.57,56.6,86565.0,56.6,56.7,56.57,56.6,86565.0
2019-04-23 09:30:00,56.74,56.88,56.58,56.79,34459.0,56.74,56.88,56.58,56.79,34459.0
2019-04-23 09:40:00,56.8,56.88,56.64,56.64,36088.0,56.8,56.88,56.64,56.64,36088.0
2019-04-23 09:50:00,56.65,56.65,56.51,56.57,27815.0,56.65,56.65,56.51,56.57,27815.0
2019-04-23 10:00:00,56.58,56.66,56.44,56.49,20670.0,56.58,56.66,56.44,56.49,20670.0
2019-04-23 10:10:00,56.48,56.56,56.45,56.49,14289.0,56.48,56.56,56.45,56.49,14289.0
2019-04-23 10:20:00,56.49,56.58,56.46,56.53,19083.0,56.49,56.58,56.46,56.53,19083.0
2019-04-23 10:30:00,56.53,56.68,56.52,56.68,14303.0,56.53,56.68,56.52,56.68,14303.0
2019-04-23 10:40:00,56.67,56.72,56.64,56.66,15320.0,56.67,56.72,56.64,56.66,15320.0
2019-04-23 10:50:00,56.66,56.79,56.66,56.77,18982.0,56.66,56.79,56.66,56.77,18982.0
2019-04-23 11:00:00,56.77,56.88,56.74,56.88,24296.0,56.77,56.88,56.74,56.88,24296.0
2019-04-23 11:10:00,56.88,56.95,56.87,56.95,20336.0,56.88,56.95,56.87,56.95,20336.0
2019-04-23 11:20:00,56.94,57.1,56.94,57.09,52092.0,56.94,57.1,56.94,57.09,52092.0
2019-04-23 11:30:00,57.08,57.25,57.07,57.24,19678.0,57.08,57.25,57.07,57.24,19678.0
2019-04-23 11:40:00,57.23,57.35,57.22,57.35,19665.0,57.23,57.35,57.22,57.35,19665.0
2019-04-23 11:50:00,57.35,57.43,57.31,57.34,20718.0,57.35,57.43,57.31,57.34,20718.0
2019-04-23 12:00:00,57.34,57.35,57.28,57.29,27168.0,57.34,57.35,57.28,57.29,27168.0
2019-04-23 12:10:00,57.28,57.28,57.14,57.2,89196.0,57.28,57.28,57.14,57.2,89196.0
2019-04-23 12:20:00,57.2,57.25,57.14,57.21,16117.0,57.2,57.25,57.14,57.21,16117.0
2019-04-23 12:30:00,57.21,57.22,57.11,57.16,15068.0,57.21,57.22,57.11,57.16,15068.0
2019-04-23 12:40:00,57.16,57.19,57.09,57.17,16180.0,57.16,57.19,57.09,57.17,16180.0
2019-04-23 12:50:00,57.17,57.19,57.13,57.17,15074.0,57.17,57.19,57.13,57.17,15074.0
2019-04-23 13:00:00,57.17,57.28,57.13,57.28,47410.0,57.17,57.28,57.13,57.28,47410.0
2019-04-23 13:10:00,57.28,57.28,57.21,57.27,42252.0,57.28,57.28,57.21,57.27,42252.0
2019-04-23 13:20:00,57.27,57.27,57.16,57.17,29090.0,57.27,57.27,57.16,57.17,29090.0
2019-04-23 13:30:00,57.17,57.17,57.05,57.05,19090.0,57.17,57.17,57.05,57.05,19090.0
2019-04-23 13:40:00,57.05,57.15,57.03,57.13,24225.0,57.05,57.15,57.03,57.13,24225.0
2019-04-23 13:50:00,57.14,57.16,57.12,57.13,13333.0,57.14,57.16,57.12,57.13,13333.0
2019-04-23 14:00:00,57.14,57.25,57.13,57.24,20208.0,57.14,57.25,57.13,57.24,20208.0
2019-04-23 14:10:00,57.25,57.26,57.17,57.22,19091.0,57.25,57.26,57.17,57.22,19091.0
2019-04-23 14:20:00,57.22,57.23,57.14,57.21,28599.0,57.22,57.23,57.14,57.21,28599.0
2019-04-23 14:30:00,57.21,57.24,57.19,57.21,17497.0,57.21,57.24,57.19,57.21,17497.0
2019-04-23 14:40:00,57.21,57.28,57.19,57.27,23383.0,57.21,57.28,57.19,57.27,23383.0
2019-04-23 14:50:00,57.27,57.28,57.22,57.27,18584.0,57.27,57.28,57.22,57.27,18584.0
2019-04-23 15:00:00,57.26,57.26,57.21,57.21,20729.0,57.26,57.26,57.21,57.21,20729.0
2019-04-23 15:10:00,57.19,57.25,57.18,57.2,22237.0,57.19,57.25,57.18,57.2,22237.0
2019-04-23 15:20:00,57.21,57.22,57.13,57.14,23248.0,57.21,57.22,57.13,57.14,23248.0
2019-04-23 15:30:00,57.15,57.19,57.14,57.17,29008.0,57.15,57.19,57.14,57.17,29008.0
2019-04-23 15:40:00,57.16,57.21,57.14,57.21,46949.0,57.16,57.21,57.14,57.21,46949.0
2019-04-23 15:50:00,57.21,57.32,57.21,57.3,105897.0,57.21,57.32,57.21,57.3,105897.0
2019-04-24 09:30:00,57.22,57.31,57.08,57.26,15110.0,57.22,57.31,57.08,57.26,15110.0
2019-04-24 09:40:00,57.26,57.33,57.14,57.16,5070.0,57.26,57.33,57.14,57.16,5070.0
2019-04-24 09:50:00,57.17,57.51,57.15,57.48,27565.0,57.17,57.51,57.15,57.48,27565.0
2019-04-24 10:00:00,57.47,57.47,57.25,57.34,22176.0,57.47,57.47,57.25,57.34,22176.0
2019-04-24 10:10:00,57.34,57.35,57.17,57.19,10833.0,57.34,57.35,57.17,57.19,10833.0
2019-04-24 10:20:00,57.2,57.2,57.13,57.16,9348.0,57.2,57.2,57.13,57.16,9348.0
2019-04-24 10:30:00,57.17,57.23,57.16,57.18,10187.0,57.17,57.23,57.16,57.18,10187.0
2019-04-24 10:40:00,57.16,57.16,57.05,57.06,7139.0,57.16,57.16,57.05,57.06,7139.0
2019-04-24 10:50:00,57.06,57.17,57.04,57.17,11199.0,57.06,57.17,57.04,57.17,11199.0
2019-04-24 11:00:00,57.16,57.16,57.01,57.03,27024.0,57.16,57.16,57.01,57.03,27024.0
2019-04-24 11:10:00,57.04,57.05,56.89,56.9,18452.0,57.04,57.05,56.89,56.9,18452.0
2019-04-24 11:20:00,56.92,56.96,56.79,56.85,25475.0,56.92,56.96,56.79,56.85,25475.0
2019-04-24 11:30:00,56.84,56.86,56.81,56.84,16742.0,56.84,56.86,56.81,56.84,16742.0
2019-04-24 11:40:00,56.84,57.0,56.83,56.92,43939.0,56.84,57.0,56.83,56.92,43939.0
2019-04-24 11:50:00,56.92,56.93,56.85,56.88,12097.0,56.92,56.93,56.85,56.88,12097.0
2019-04-24 12:00:00,56.89,57.05,56.87,57.04,11689.0,56.89,57.05,56.87,57.04,11689.0
2019-04-24 12:10:00,57.05,57.17,57.05,57.13,17417.0,57.05,57.17,57.05,57.13,17417.0
2019-04-24 12:20:00,57.14,57.15,57.11,57.12,10029.0,57.14,57.15,57.11,57.12,10029.0
2019-04-24 12:30:00,57.11,57.14,57.08,57.14,13242.0,57.11,57.14,57.08,57.14,13242.0
2019-04-24 12:40:00,57.14,57.2,57.13,57.2,13097.0,57.14,57.2,57.13,57.2,13097.0
2019-04-24 12:50:00,57.2,57.21,57.07,57.1,19761.0,57.2,57.21,57.07,57.1,19761.0
2019-04-24 13:00:00,57.08,57.12,57.06,57.09,10268.0,57.08,57.12,57.06,57.09,10268.0
2019-04-24 13:10:00,57.09,57.09,57.06,57.08,12454.0,57.09,57.09,57.06,57.08,12454.0
2019-04-24 13:20:00,57.08,57.12,57.06,57.07,36632.0,57.08,57.12,57.06,57.07,36632.0
2019-04-24 13:30:00,57.07,57.19,57.03,57.18,31367.0,57.07,57.19,57.03,57.18,31367.0
2019-04-24 13:40:00,57.18,57.19,57.13,57.14,21521.0,57.18,57.19,57.13,57.14,21521.0
2019-04-24 13:50:00,57.13,57.13,57.05,57.06,19118.0,57.13,57.13,57.05,57.06,19118.0
2019-04-24 14:00:00,57.05,57.17,57.05,57.14,17901.0,57.05,57.17,57.05,57.14,17901.0
2019-04-24 14:10:00,57.13,57.15,57.1,57.12,14181.0,57.13,57.15,57.1,57.12,14181.0
2019-04-24 14:20:00,57.12,57.13,56.82,56.91,397502.0,57.12,57.13,56.82,56.91,397502.0
2019-04-24 14:30:00,56.91,56.93,56.87,56.9,32195.0,56.91,56.93,56.87,56.9,32195.0
2019-04-24 14:40:00,56.9,56.98,56.9,56.97,21117.0,56.9,56.98,56.9,56.97,21117.0
2019-04-24 14:50:00,56.98,57.07,56.98,57.07,21576.0,56.98,57.07,56.98,57.07,21576.0
2019-04-24 15:00:00,57.07,57.14,57.03,57.06,31478.0,57.07,57.14,57.03,57.06,31478.0
2019-04-24 15:10:00,57.06,57.08,57.02,57.08,12109.0,57.06,57.08,57.02,57.08,12109.0
2019-04-24 15:20:00,57.08,57.11,57.08,57.09,15144.0,57.08,57.11,57.08,57.09,15144.0
2019-04-24 15:30:00,57.1,57.1,57.05,57.06,19570.0,57.1,57.1,57.05,57.06,19570.0
2019-04-24 15:40:00,57.06,57.11,57.04,57.08,53897.0,57.06,57.11,57.04,57.08,53897.0
2019-04-24 15:50:00,57.08,57.1,56.95,56.99,125092.0,57.08,57.1,56.95,56.99,125092.0
2019-04-25 09:30:00,56.99,57.0,56.82,56.82,20356.0,56.99,57.0,56.82,56.82,20356.0
2019-04-25 09:40:00,56.87,56.96,56.67,56.93,14353.0,56.87,56.96,56.67,56.93,14353.0
2019-04-25 09:50:00,56.91,56.91,56.75,56.82,6237.0,56.91,56.91,56.75,56.82,6237.0
2019-04-25 10:00:00,56.81,56.88,56.63,56.64,10988.0,56.81,56.88,56.63,56.64,10988.0
2019-04-25 10:10:00,56.64,56.66,56.47,56.54,18596.0,56.64,56.66,56.47,56.54,18596.0
2019-04-25 10:20:00,56.54,56.64,56.42,56.6,17803.0,56.54,56.64,56.42,56.6,17803.0
2019-04-25 10:30:00,56.59,56.6,56.44,56.47,77245.0,56.59,56.6,56.44,56.47,77245.0
2019-04-25 10:40:00,56.48,56.5,56.36,56.41,43514.0,56.48,56.5,56.36,56.41,43514.0
2019-04-25 10:50:00,56.41,56.6,56.41,56.56,17424.0,56.41,56.6,56.41,56.56,17424.0
2019-04-25 11:00:00,56.56,56.8,56.56,56.79,21052.0,56.56,56.8,56.56,56.79,21052.0
2019-04-25 11:10:00,56.78,56.94,56.78,56.88,15530.0,56.78,56.94,56.78,56.88,15530.0
2019-04-25 11:20:00,56.9,57.06,56.9,57.02,40956.0,56.9,57.06,56.9,57.02,40956.0
2019-04-25 11:30:00,57.05,57.13,56.98,57.1,37682.0,57.05,57.13,56.98,57.1,37682.0
2019-04-25 11:40:00,57.1,57.15,57.06,57.07,15941.0,57.1,57.15,57.06,57.07,15941.0
2019-04-25 11:50:00,57.07,57.14,57.06,57.08,16959.0,57.07,57.14,57.06,57.08,16959.0
2019-04-25 12:00:00,57.07,57.15,57.05,57.09,21774.0,57.07,57.15,57.05,57.09,21774.0
2019-04-25 12:10:00,57.09,57.11,57.06,57.07,14053.0,57.09,57.11,57.06,57.07,14053.0
2019-04-25 12:20:00,57.06,57.14,57.03,57.1,21855.0,57.06,57.14,57.03,57.1,21855.0
2019-04-25 12:30:00,57.09,57.15,57.08,57.12,10012.0,57.09,57.15,57.08,57.12,10012.0
2019-04-25 12:40:00,57.12,57.12,57.07,57.12,8000.0,57.12,57.12,57.07,57.12,8000.0
2019-04-25 12:50:00,57.11,57.11,57.05,57.05,9388.0,57.11,57.11,57.05,57.05,9388.0
2019-04-25 13:00:00,57.06,57.07,57.03,57.05,15567.0,57.06,57.07,57.03,57.05,15567.0
2019-04-25 13:10:00,57.05,57.07,57.02,57.06,19115.0,57.05,57.07,57.02,57.06,19115.0
2019-04-25 13:20:00,57.05,57.1,57.05,57.08,19401.0,57.05,57.1,57.05,57.08,19401.0
2019-04-25 13:30:00,57.08,57.1,57.05,57.07,8386.0,57.08,57.1,57.05,57.07,8386.0
2019-04-25 13:40:00,57.07,57.07,57.01,57.02,32229.0,57.07,57.07,57.01,57.02,32229.0
2019-04-25 13:50:00,57.01,57.05,56.97,57.03,10459.0,57.01,57.05,56.97,57.03,10459.0
2019-04-25 14:00:00,57.04,57.06,57.0,57.01,7787.0,57.04,57.06,57.0,57.01,7787.0
2019-04-25 14:10:00,57.01,57.01,56.97,57.0,7859.0,57.01,57.01,56.97,57.0,7859.0
2019-04-25 14:20:00,57.0,57.02,56.97,56.98,9996.0,57.0,57.02,56.97,56.98,9996.0
2019-04-25 14:30:00,56.97,56.97,56.92,56.95,10343.0,56.97,56.97,56.92,56.95,10343.0
2019-04-25 14:40:00,56.96,56.98,56.94,56.96,15040.0,56.96,56.98,56.94,56.96,15040.0
2019-04-25 14:50:00,56.96,56.98,56.91,56.94,15663.0,56.96,56.98,56.91,56.94,15663.0
2019-04-25 15:00:00,56.93,56.93,56.8,56.83,9660.0,56.93,56.93,56.8,56.83,9660.0
2019-04-25 15:10:00,56.83,56.85,56.77,56.82,16775.0,56.83,56.85,56.77,56.82,16775.0
2019-04-25 15:20:00,56.82,56.89,56.81,56.89,23476.0,56.82,56.89,56.81,56.89,23476.0
2019-04-25 15:30:00,56.89,56.94,56.89,56.9,21248.0,56.89,56.94,56.89,56.9,21248.0
2019-04-25 15:40:00,56.9,56.97,56.89,56.9,27919.0,56.9,56.97,56.89,56.9,27919.0
2019-04-25 15:50:00,56.89,56.92,56.74,56.75,91250.0,56.89,56.92,56.74,56.75,91250.0
2019-04-26 09:30:00,56.97,57.09,56.83,56.88,12634.0,56.97,57.09,56.83,56.88,12634.0
2019-04-26 09:40:00,56.9,56.95,56.82,56.9,21290.0,56.9,56.95,56.82,56.9,21290.0
2019-04-26 09:50:00,56.91,56.94,56.74,56.74,10488.0,56.91,56.94,56.74,56.74,10488.0
2019-04-26 10:00:00,56.75,56.99,56.74,56.86,17637.0,56.75,56.99,56.74,56.86,17637.0
2019-04-26 10:10:00,56.86,56.88,56.82,56.85,7743.0,56.86,56.88,56.82,56.85,7743.0
2019-04-26 10:20:00,56.83,57.15,56.83,57.14,58876.0,56.83,57.15,56.83,57.14,58876.0
2019-04-26 10:30:00,57.13,57.18,57.08,57.09,8620.0,57.13,57.18,57.08,57.09,8620.0
2019-04-26 10:40:00,57.07,57.08,57.0,57.0,25089.0,57.07,57.08,57.0,57.0,25089.0
2019-04-26 10:50:00,56.99,57.03,56.95,57.02,13640.0,56.99,57.03,56.95,57.02,13640.0
2019-04-26 11:00:00,57.01,57.08,56.99,57.07,18827.0,57.01,57.08,56.99,57.07,18827.0
2019-04-26 11:10:00,57.08,57.16,57.08,57.09,11958.0,57.08,57.16,57.08,57.09,11958.0
2019-04-26 11:20:00,57.1,57.19,57.09,57.19,11454.0,57.1,57.19,57.09,57.19,11454.0
2019-04-26 11:30:00,57.19,57.19,57.12,57.15,10058.0,57.19,57.19,57.12,57.15,10058.0
2019-04-26 11:40:00,57.14,57.3,57.11,57.28,52538.0,57.14,57.3,57.11,57.28,52538.0
2019-04-26 11:50:00,57.29,57.32,57.2,57.26,28692.0,57.29,57.32,57.2,57.26,28692.0
2019-04-26 12:00:00,57.24,57.31,57.22,57.26,15751.0,57.24,57.31,57.22,57.26,15751.0
2019-04-26 12:10:00,57.26,57.43,57.23,57.43,55438.0,57.26,57.43,57.23,57.43,55438.0
2019-04-26 12:20:00,57.44,57.47,57.35,57.35,13974.0,57.44,57.47,57.35,57.35,13974.0
2019-04-26 12:30:00,57.36,57.4,57.33,57.33,10800.0,57.36,57.4,57.33,57.33,10800.0
2019-04-26 12:40:00,57.34,57.42,57.31,57.4,6952.0,57.34,57.42,57.31,57.4,6952.0
2019-04-26 12:50:00,57.4,57.4,57.32,57.33,5566.0,57.4,57.4,57.32,57.33,5566.0
2019-04-26 13:00:00,57.34,57.35,57.31,57.32,5028.0,57.34,57.35,57.31,57.32,5028.0
2019-04-26 13:10:00,57.3,57.3,57.21,57.26,11869.0,57.3,57.3,57.21,57.26,11869.0
2019-04-26 13:20:00,57.25,57.27,57.2,57.21,12818.0,57.25,57.27,57.2,57.21,12818.0
2019-04-26 13:30:00,57.21,57.23,57.18,57.2,8965.0,57.21,57.23,57.18,57.2,8965.0
2019-04-26 13:40:00,57.18,57.23,57.16,57.22,11705.0,57.18,57.23,57.16,57.22,11705.0
2019-04-26 13:50:00,57.22,57.22,57.14,57.14,8708.0,57.22,57.22,57.14,57.14,8708.0
2019-04-26 14:00:00,57.15,57.16,57.02,57.04,15125.0,57.15,57.16,57.02,57.04,15125.0
2019-04-26 14:10:00,57.03,57.08,56.96,57.07,40507.0,57.03,57.08,56.96,57.07,40507.0
2019-04-26 14:20:00,57.08,57.16,57.07,57.11,14683.0,57.08,57.16,57.07,57.11,14683.0
2019-04-26 14:30:00,57.11,57.14,57.06,57.11,23623.0,57.11,57.14,57.06,57.11,23623.0
2019-04-26 14:40:00,57.11,57.18,57.1,57.16,14485.0,57.11,57.18,57.1,57.16,14485.0
2019-04-26 14:50:00,57.16,57.2,57.12,57.2,13241.0,57.16,57.2,57.12,57.2,13241.0
2019-04-26 15:00:00,57.2,57.31,57.2,57.25,19016.0,57.2,57.31,57.2,57.25,19016.0
2019-04-26 15:10:00,57.25,57.26,57.16,57.2,92732.0,57.25,57.26,57.16,57.2,92732.0
2019-04-26 15:20:00,57.2,57.22,57.14,57.15,34231.0,57.2,57.22,57.14,57.15,34231.0
2019-04-26 15:30:00,57.14,57.2,57.13,57.19,33044.0,57.14,57.2,57.13,57.19,33044.0
2019-04-26 15:40:00,57.19,57.23,57.14,57.16,43291.0,57.19,57.23,57.14,57.16,43291.0
2019-04-26 15:50:00,57.15,57.25,57.11,57.21,122232.0,57.15,57.25,57.11,57.21,122232.0
2019-04-29 09:30:00,57.3,57.46,57.06,57.16,13218.0,57.3,57.46,57.06,57.16,13218.0
2019-04-29 09:40:00,57.16,57.45,57.06,57.41,16116.0,57.16,57.45,57.06,57.41,16116.0
2019-04-29 09:50:00,57.4,57.61,57.3,57.46,15693.0,57.4,57.61,57.3,57.46,15693.0
2019-04-29 10:00:00,57.48,57.48,57.11,57.15,12740.0,57.48,57.48,57.11,57.15,12740.0
2019-04-29 10:10:00,57.15,57.27,57.15,57.26,11768.0,57.15,57.27,57.15,57.26,11768.0
2019-04-29 10:20:00,57.3,57.31,57.24,57.27,8130.0,57.3,57.31,57.24,57.27,8130.0
2019-04-29 10:30:00,57.27,57.35,57.23,57.3,9105.0,57.27,57.35,57.23,57.3,9105.0
2019-04-29 10:40:00,57.31,57.33,57.24,57.27,8851.0,57.31,57.33,57.24,57.27,8851.0
2019-04-29 10:50:00,57.26,57.27,57.2,57.2,7144.0,57.26,57.27,57.2,57.2,7144.0
2019-04-29 11:00:00,57.19,57.21,57.14,57.19,8800.0,57.19,57.21,57.14,57.19,8800.0
2019-04-29 11:10:00,57.21,57.27,57.19,57.21,6540.0,57.21,57.27,57.19,57.21,6540.0
2019-04-29 11:20:00,57.21,57.22,57.09,57.11,10813.0,57.21,57.22,57.09,57.11,10813.0
2019-04-29 11:30:00,57.1,57.14,57.07,57.07,10394.0,57.1,57.14,57.07,57.07,10394.0
2019-04-29 11:40:00,57.08,57.21,57.08,57.2,6674.0,57.08,57.21,57.08,57.2,6674.0
2019-04-29 11:50:00,57.2,57.34,57.19,57.33,20871.0,57.2,57.34,57.19,57.33,20871.0
2019-04-29 12:00:00,57.32,57.41,57.32,57.38,30356.0,57.32,57.41,57.32,57.38,30356.0
2019-04-29 12:10:00,57.38,57.41,57.36,57.4,8125.0,57.38,57.41,57.36,57.4,8125.0
2019-04-29 12:20:00,57.4,57.45,57.4,57.44,6445.0,57.4,57.45,57.4,57.44,6445.0
2019-04-29 12:30:00,57.44,57.49,57.42,57.44,8918.0,57.44,57.49,57.42,57.44,8918.0
2019-04-29 12:40:00,57.44,57.5,57.42,57.5,8252.0,57.44,57.5,57.42,57.5,8252.0
2019-04-29 12:50:00,57.5,57.5,57.45,57.47,12874.0,57.5,57.5,57.45,57.47,12874.0
2019-04-29 13:00:00,57.47,57.52,57.45,57.47,12167.0,57.47,57.52,57.45,57.47,12167.0
2019-04-29 13:10:00,57.48,57.53,57.39,57.41,10350.0,57.48,57.53,57.39,57.41,10350.0
2019-04-29 13:20:00,57.42,57.43,57.38,57.41,4468.0,57.42,57.43,57.38,57.41,4468.0
2019-04-29 13:30:00,57.41,57.42,57.34,57.39,14184.0,57.41,57.42,57.34,57.39,14184.0
2019-04-29 13:40:00,57.39,57.39,57.32,57.35,9581.0,57.39,57.39,57.32,57.35,9581.0
2019-04-29 13:50:00,57.34,57.38,57.32,57.38,4738.0,57.34,57.38,57.32,57.38,4738.0
2019-04-29 14:00:00,57.38,57.4,57.34,57.34,4806.0,57.38,57.4,57.34,57.34,4806.0
2019-04-29 14:10:00,57.35,57.35,57.28,57.29,9536.0,57.35,57.35,57.28,57.29,9536.0
2019-04-29 14:20:00,57.31,57.34,57.27,57.28,7575.0,57.31,57.34,57.27,57.28,7575.0
2019-04-29 14:30:00,57.27,57.3,57.22,57.23,12533.0,57.27,57.3,57.22,57.23,12533.0
2019-04-29 14:40:00,57.22,57.26,57.21,57.21,6921.0,57.22,57.26,57.21,57.21,6921.0
2019-04-29 14:50:00,57.22,57.25,57.21,57.24,6068.0,57.22,57.25,57.21,57.24,6068.0
2019-04-29 15:00:00,57.25,57.29,57.24,57.25,11951.0,57.25,57.29,57.24,57.25,11951.0
2019-04-29 15:10:00,57.25,57.26,57.2,57.21,11594.0,57.25,57.26,57.2,57.21,11594.0
2019-04-29 15:20:00,57.21,57.22,57.19,57.21,8816.0,57.21,57.22,57.19,57.21,8816.0
2019-04-29 15:30:00,57.2,57.22,57.17,57.2,22638.0,57.2,57.22,57.17,57.2,22638.0
2019-04-29 15:40:00,57.19,57.2,57.14,57.15,31447.0,57.19,57.2,57.14,57.15,31447.0
2019-04-29 15:50:00,57.16,57.21,57.09,57.09,135571.0,57.16,57.21,57.09,57.09,135571.0
2019-04-30 09:30:00,57.14,57.14,56.36,56.58,36924.0,57.14,57.14,56.36,56.58,36924.0
2019-04-30 09:40:00,56.6,56.75,56.46,56.73,92922.0,56.6,56.75,56.46,56.73,92922.0
2019-04-30 09:50:00,56.73,56.9,56.64,56.71,61299.0,56.73,56.9,56.64,56.71,61299.0
2019-04-30 10:00:00,56.69,56.8,56.54,56.7,19012.0,56.69,56.8,56.54,56.7,19012.0
2019-04-30 10:10:00,56.69,56.76,56.67,56.75,14527.0,56.69,56.76,56.67,56.75,14527.0
2019-04-30 10:20:00,56.76,56.88,56.66,56.69,24498.0,56.76,56.88,56.66,56.69,24498.0
2019-04-30 10:30:00,56.66,56.74,56.58,56.58,27110.0,56.66,56.74,56.58,56.58,27110.0
2019-04-30 10:40:00,56.58,56.59,56.39,56.4,33027.0,56.58,56.59,56.39,56.4,33027.0
2019-04-30 10:50:00,56.4,56.53,56.4,56.42,21157.0,56.4,56.53,56.4,56.42,21157.0
2019-04-30 11:00:00,56.41,56.41,56.11,56.19,25218.0,56.41,56.41,56.11,56.19,25218.0
2019-04-30 11:10:00,56.18,56.26,56.15,56.23,20295.0,56.18,56.26,56.15,56.23,20295.0
2019-04-30 11:20:00,56.21,56.3,56.14,56.15,40562.0,56.21,56.3,56.14,56.15,40562.0
2019-04-30 11:30:00,56.15,56.35,56.15,56.28,26391.0,56.15,56.35,56.15,56.28,26391.0
2019-04-30 11:40:00,56.29,56.44,56.27,56.39,19160.0,56.29,56.44,56.27,56.39,19160.0
2019-04-30 11:50:00,56.41,56.49,56.41,56.42,16978.0,56.41,56.49,56.41,56.42,16978.0
2019-04-30 12:00:00,56.42,56.44,56.35,56.41,13928.0,56.42,56.44,56.35,56.41,13928.0
2019-04-30 12:10:00,56.42,56.54,56.41,56.5,16502.0,56.42,56.54,56.41,56.5,16502.0
2019-04-30 12:20:00,56.52,56.52,56.48,56.51,11434.0,56.52,56.52,56.48,56.51,11434.0
2019-04-30 12:30:00,56.51,56.51,56.4,56.42,14037.0,56.51,56.51,56.4,56.42,14037.0
2019-04-30 12:40:00,56.42,56.47,56.37,56.38,14342.0,56.42,56.47,56.37,56.38,14342.0
2019-04-30 12:50:00,56.37,56.4,56.31,56.39,13443.0,56.37,56.4,56.31,56.39,13443.0
2019-04-30 13:00:00,56.39,56.48,56.38,56.38,15297.0,56.39,56.48,56.38,56.38,15297.0
2019-04-30 13:10:00,56.38,56.42,56.36,56.4,13995.0,56.38,56.42,56.36,56.4,13995.0
2019-04-30 13:20:00,56.41,56.42,56.35,56.42,13381.0,56.41,56.42,56.35,56.42,13381.0
2019-04-30 13:30:00,56.41,56.54,56.4,56.52,74210.0,56.41,56.54,56.4,56.52,74210.0
2019-04-30 13:40:00,56.52,56.62,56.52,56.58,96621.0,56.52,56.62,56.52,56.58,96621.0
2019-04-30 13:50:00,56.58,56.64,56.55,56.61,28173.0,56.58,56.64,56.55,56.61,28173.0
2019-04-30 14:00:00,56.59,56.62,56.56,56.58,36584.0,56.59,56.62,56.56,56.58,36584.0
2019-04-30 14:10:00,56.58,56.62,56.55,56.61,26003.0,56.58,56.62,56.55,56.61,26003.0
2019-04-30 14:20:00,56.61,56.61,56.54,56.57,28178.0,56.61,56.61,56.54,56.57,28178.0
2019-04-30 14:30:00,56.57,56.59,56.51,56.58,24750.0,56.57,56.59,56.51,56.58,24750.0
2019-04-30 14:40:00,56.59,56.59,56.49,56.53,26430.0,56.59,56.59,56.49,56.53,26430.0
2019-04-30 14:50:00,56.52,56.57,56.5,56.51,23733.0,56.52,56.57,56.5,56.51,23733.0
2019-04-30 15:00:00,56.51,56.55,56.49,56.53,30255.0,56.51,56.55,56.49,56.53,30255.0
2019-04-30 15:10:00,56.54,56.54,56.43,56.44,22095.0,56.54,56.54,56.43,56.44,22095.0
2019-04-30 15:20:00,56.44,56.5,56.39,56.43,34755.0,56.44,56.5,56.39,56.43,34755.0
2019-04-30 15:30:00,56.43,56.49,56.42,56.49,52368.0,56.43,56.49,56.42,56.49,52368.0
2019-04-30 15:40:00,56.48,56.5,56.42,56.48,119626.0,56.48,56.5,56.42,56.48,119626.0
2019-04-30 15:50:00,56.46,56.5,56.32,56.4,231447.0,56.46,56.5,56.32,56.4,231447.0
2019-05-01 09:30:00,58.71,58.85,58.3,58.56,136741.0,58.71,58.85,58.3,58.56,136741.0
2019-05-01 09:40:00,58.54,58.76,58.42,58.71,52375.0,58.54,58.76,58.42,58.71,52375.0
2019-05-01 09:50:00,58.68,58.72,58.44,58.69,60320.0,58.68,58.72,58.44,58.69,60320.0
2019-05-01 10:00:00,58.67,58.68,58.22,58.31,128234.0,58.67,58.68,58.22,58.31,128234.0
2019-05-01 10:10:00,58.33,58.59,58.32,58.48,23061.0,58.33,58.59,58.32,58.48,23061.0
2019-05-01 10:20:00,58.48,58.6,58.44,58.51,50631.0,58.48,58.6,58.44,58.51,50631.0
2019-05-01 10:30:00,58.52,58.78,58.44,58.53,44693.0,58.52,58.78,58.44,58.53,44693.0
2019-05-01 10:40:00,58.54,58.75,58.49,58.63,44876.0,58.54,58.75,58.49,58.63,44876.0
2019-05-01 10:50:00,58.64,58.73,58.53,58.61,100188.0,58.64,58.73,58.53,58.61,100188.0
2019-05-01 11:00:00,58.59,58.61,58.43,58.5,119472.0,58.59,58.61,58.43,58.5,119472.0
2019-05-01 11:10:00,58.51,58.67,58.46,58.67,30037.0,58.51,58.67,58.46,58.67,30037.0
2019-05-01 11:20:00,58.67,58.84,58.67,58.83,57536.0,58.67,58.84,58.67,58.83,57536.0
2019-05-01 11:30:00,58.84,59.21,58.83,59.18,76310.0,58.84,59.21,58.83,59.18,76310.0
2019-05-01 11:40:00,59.17,59.38,59.15,59.27,61650.0,59.17,59.38,59.15,59.27,61650.0
2019-05-01 11:50:00,59.28,59.49,59.26,59.26,56337.0,59.28,59.49,59.26,59.26,56337.0
2019-05-01 12:00:00,59.26,59.53,59.25,59.51,92878.0,59.26,59.53,59.25,59.51,92878.0
2019-05-01 12:10:00,59.5,59.55,59.37,59.45,109371.0,59.5,59.55,59.37,59.45,109371.0
2019-05-01 12:20:00,59.42,59.44,59.32,59.42,28864.0,59.42,59.44,59.32,59.42,28864.0
2019-05-01 12:30:00,59.41,59.6,59.38,59.41,57687.0,59.41,59.6,59.38,59.41,57687.0
2019-05-01 12:40:00,59.42,59.46,59.34,59.37,34206.0,59.42,59.46,59.34,59.37,34206.0
2019-05-01 12:50:00,59.37,59.43,59.24,59.36,27583.0,59.37,59.43,59.24,59.36,27583.0
2019-05-01 13:00:00,59.38,59.5,59.22,59.34,95737.0,59.38,59.5,59.22,59.34,95737.0
2019-05-01 13:10:00,59.33,59.37,59.2,59.25,18450.0,59.33,59.37,59.2,59.25,18450.0
2019-05-01 13:20:00,59.25,59.33,59.01,59.04,31514.0,59.25,59.33,59.01,59.04,31514.0
2019-05-01 13:30:00,59.03,59.06,58.92,58.94,23488.0,59.03,59.06,58.92,58.94,23488.0
2019-05-01 13:40:00,58.94,58.97,58.81,58.89,23616.0,58.94,58.97,58.81,58.89,23616.0
2019-05-01 13:50:00,58.92,58.92,58.75,58.77,44474.0,58.92,58.92,58.75,58.77,44474.0
2019-05-01 14:00:00,58.78,58.89,58.69,58.77,38189.0,58.78,58.89,58.69,58.77,38189.0
2019-05-01 14:10:00,58.76,58.93,58.76,58.91,46875.0,58.76,58.93,58.76,58.91,46875.0
2019-05-01 14:20:00,58.9,58.91,58.73,58.81,42159.0,58.9,58.91,58.73,58.81,42159.0
2019-05-01 14:30:00,58.81,58.88,58.72,58.72,65731.0,58.81,58.88,58.72,58.72,65731.0
2019-05-01 14:40:00,58.72,58.87,58.66,58.85,80339.0,58.72,58.87,58.66,58.85,80339.0
2019-05-01 14:50:00,58.85,58.87,58.74,58.8,98487.0,58.85,58.87,58.74,58.8,98487.0
2019-05-01 15:00:00,58.8,58.81,58.53,58.59,160192.0,58.8,58.81,58.53,58.59,160192.0
2019-05-01 15:10:00,58.6,58.64,58.43,58.43,387955.0,58.6,58.64,58.43,58.43,387955.0
2019-05-01 15:20:00,58.42,58.42,58.17,58.21,80464.0,58.42,58.42,58.17,58.21,80464.0
2019-05-01 15:30:00,58.21,58.21,57.92,57.93,132507.0,58.21,58.21,57.92,57.93,132507.0
2019-05-01 15:40:00,57.93,58.24,57.92,58.04,195475.0,57.93,58.24,57.92,58.04,195475.0
2019-05-01 15:50:00,58.03,58.08,57.96,57.97,283541.0,58.03,58.08,57.96,57.97,283541.0
2019-05-02 09:30:00,57.67,57.8,57.45,57.54,14734.0,57.67,57.8,57.45,57.54,14734.0
2019-05-02 09:40:00,57.52,57.61,57.35,57.42,16477.0,57.52,57.61,57.35,57.42,16477.0
2019-05-02 09:50:00,57.43,57.51,57.38,57.44,16520.0,57.43,57.51,57.38,57.44,16520.0
2019-05-02 10:00:00,57.44,57.63,57.27,57.48,145545.0,57.44,57.63,57.27,57.48,145545.0
2019-05-02 10:10:00,57.51,57.53,57.22,57.31,40761.0,57.51,57.53,57.22,57.31,40761.0
2019-05-02 10:20:00,57.32,57.37,57.17,57.22,21557.0,57.32,57.37,57.17,57.22,21557.0
2019-05-02 10:30:00,57.21,57.27,57.08,57.26,28943.0,57.21,57.27,57.08,57.26,28943.0
2019-05-02 10:40:00,57.23,57.25,57.03,57.17,42431.0,57.23,57.25,57.03,57.17,42431.0
2019-05-02 10:50:00,57.18,57.26,57.15,57.2,44240.0,57.18,57.26,57.15,57.2,44240.0
2019-05-02 11:00:00,57.19,57.33,57.17,57.28,19443.0,57.19,57.33,57.17,57.28,19443.0
2019-05-02 11:10:00,57.28,57.32,57.09,57.09,27659.0,57.28,57.32,57.09,57.09,27659.0
2019-05-02 11:20:00,57.06,57.07,56.79,56.8,16402.0,57.06,57.07,56.79,56.8,16402.0
2019-05-02 11:30:00,56.82,56.99,56.82,56.9,17931.0,56.82,56.99,56.82,56.9,17931.0
2019-05-02 11:40:00,56.89,56.93,56.61,56.7,27082.0,56.89,56.93,56.61,56.7,27082.0
2019-05-02 11:50:00,56.71,56.76,56.59,56.67,16512.0,56.71,56.76,56.59,56.67,16512.0
2019-05-02 12:00:00,56.72,56.78,56.64,56.77,13592.0,56.72,56.78,56.64,56.77,13592.0
2019-05-02 12:10:00,56.79,56.88,56.72,56.77,11136.0,56.79,56.88,56.72,56.77,11136.0
2019-05-02 12:20:00,56.77,57.0,56.77,56.87,15897.0,56.77,57.0,56.77,56.87,15897.0
2019-05-02 12:30:00,56.89,56.93,56.83,56.88,12196.0,56.89,56.93,56.83,56.88,12196.0
2019-05-02 12:40:00,56.88,56.92,56.65,56.87,79232.0,56.88,56.92,56.65,56.87,79232.0
2019-05-02 12:50:00,56.84,56.84,56.73,56.81,25172.0,56.84,56.84,56.73,56.81,25172.0
2019-05-02 13:00:00,56.81,56.81,56.58,56.62,17628.0,56.81,56.81,56.58,56.62,17628.0
2019-05-02 13:10:00,56.61,56.79,56.59,56.79,67000.0,56.61,56.79,56.59,56.79,67000.0
2019-05-02 13:20:00,56.8,56.86,56.75,56.76,11253.0,56.8,56.86,56.75,56.76,11253.0
2019-05-02 13:30:00,56.78,56.86,56.75,56.86,13478.0,56.78,56.86,56.75,56.86,13478.0
2019-05-02 13:40:00,56.87,56.91,56.82,56.86,21629.0,56.87,56.91,56.82,56.86,21629.0
2019-05-02 13:50:00,56.84,56.97,56.82,56.84,16592.0,56.84,56.97,56.82,56.84,16592.0
2019-05-02 14:00:00,56.82,56.87,56.77,56.77,10238.0,56.82,56.87,56.77,56.77,10238.0
2019-05-02 14:10:00,56.78,56.93,56.77,56.91,11004.0,56.78,56.93,56.77,56.91,11004.0
2019-05-02 14:20:00,56.9,56.97,56.85,56.86,15997.0,56.9,56.97,56.85,56.86,15997.0
2019-05-02 14:30:00,56.87,56.93,56.84,56.87,38680.0,56.87,56.93,56.84,56.87,38680.0
2019-05-02 14:40:00,56.86,56.86,56.69,56.69,15360.0,56.86,56.86,56.69,56.69,15360.0
2019-05-02 14:50:00,56.68,56.75,56.67,56.7,27701.0,56.68,56.75,56.67,56.7,27701.0
2019-05-02 15:00:00,56.69,56.76,56.66,56.73,23856.0,56.69,56.76,56.66,56.73,23856.0
2019-05-02 15:10:00,56.72,56.72,56.62,56.64,34723.0,56.72,56.72,56.62,56.64,34723.0
2019-05-02 15:20:00,56.64,56.65,56.6,56.63,104257.0,56.64,56.65,56.6,56.63,104257.0
2019-05-02 15:30:00,56.64,56.74,56.62,56.74,85340.0,56.64,56.74,56.62,56.74,85340.0
2019-05-02 15:40:00,56.75,56.87,56.71,56.79,98461.0,56.75,56.87,56.71,56.79,98461.0
2019-05-02 15:50:00,56.78,56.95,56.76,56.88,162344.0,56.78,56.95,56.76,56.88,162344.0
2019-05-03 09:30:00,57.11,57.44,57.02,57.33,35746.0,57.11,57.44,57.02,57.33,35746.0
2019-05-03 09:40:00,57.4,57.55,57.34,57.45,52778.0,57.4,57.55,57.34,57.45,52778.0
2019-05-03 09:50:00,57.48,57.54,57.25,57.36,39836.0,57.48,57.54,57.25,57.36,39836.0
2019-05-03 10:00:00,57.32,57.39,57.28,57.32,87157.0,57.32,57.39,57.28,57.32,87157.0
2019-05-03 10:10:00,57.33,57.33,57.2,57.22,17706.0,57.33,57.33,57.2,57.22,17706.0
2019-05-03 10:20:00,57.22,57.43,57.2,57.42,130484.0,57.22,57.43,57.2,57.42,130484.0
2019-05-03 10:30:00,57.43,57.55,57.42,57.52,74327.0,57.43,57.55,57.42,57.52,74327.0
2019-05-03 10:40:00,57.53,57.76,57.47,57.76,579974.0,57.53,57.76,57.47,57.76,579974.0
2019-05-03 10:50:00,57.75,57.84,57.71,57.81,47342.0,57.75,57.84,57.71,57.81,47342.0
2019-05-03 11:00:00,57.81,57.86,57.68,57.75,24899.0,57.81,57.86,57.68,57.75,24899.0
2019-05-03 11:10:00,57.75,57.89,57.74,57.85,13483.0,57.75,57.89,57.74,57.85,13483.0
2019-05-03 11:20:00,57.89,57.98,57.83,57.97,39928.0,57.89,57.98,57.83,57.97,39928.0
2019-05-03 11:30:00,57.96,58.01,57.84,57.98,30318.0,57.96,58.01,57.84,57.98,30318.0
2019-05-03 11:40:00,58.0,58.06,57.94,57.99,48635.0,58.0,58.06,57.94,57.99,48635.0
2019-05-03 11:50:00,58.0,58.09,57.99,58.05,36645.0,58.0,58.09,57.99,58.05,36645.0
2019-05-03 12:00:00,58.05,58.21,58.04,58.18,26725.0,58.05,58.21,58.04,58.18,26725.0
2019-05-03 12:10:00,58.17,58.21,58.15,58.19,37369.0,58.17,58.21,58.15,58.19,37369.0
2019-05-03 12:20:00,58.19,58.26,58.13,58.24,14781.0,58.19,58.26,58.13,58.24,14781.0
2019-05-03 12:30:00,58.25,58.26,58.11,58.13,31160.0,58.25,58.26,58.11,58.13,31160.0
2019-05-03 12:40:00,58.12,58.14,58.01,58.02,10037.0,58.12,58.14,58.01,58.02,10037.0
2019-05-03 12:50:00,58.03,58.08,58.0,58.04,10373.0,58.03,58.08,58.0,58.04,10373.0
2019-05-03 13:00:00,58.05,58.08,57.97,58.01,11075.0,58.05,58.08,57.97,58.01,11075.0
2019-05-03 13:10:00,58.03,58.1,58.01,58.1,53842.0,58.03,58.1,58.01,58.1,53842.0
2019-05-03 13:20:00,58.11,58.15,58.09,58.11,6863.0,58.11,58.15,58.09,58.11,6863.0
2019-05-03 13:30:00,58.14,58.14,58.09,58.12,6659.0,58.14,58.14,58.09,58.12,6659.0
2019-05-03 13:40:00,58.12,58.14,58.07,58.12,9646.0,58.12,58.14,58.07,58.12,9646.0
2019-05-03 13:50:00,58.11,58.14,58.06,58.1,12663.0,58.11,58.14,58.06,58.1,12663.0
2019-05-03 14:00:00,58.1,58.12,58.07,58.08,14845.0,58.1,58.12,58.07,58.08,14845.0
2019-05-03 14:10:00,58.09,58.14,58.08,58.13,14733.0,58.09,58.14,58.08,58.13,14733.0
2019-05-03 14:20:00,58.14,58.15,58.08,58.13,45090.0,58.14,58.15,58.08,58.13,45090.0
2019-05-03 14:30:00,58.13,58.21,58.12,58.2,22347.0,58.13,58.21,58.12,58.2,22347.0
2019-05-03 14:40:00,58.2,58.41,58.19,58.33,24086.0,58.2,58.41,58.19,58.33,24086.0
2019-05-03 14:50:00,58.33,58.38,58.31,58.37,41955.0,58.33,58.38,58.31,58.37,41955.0
2019-05-03 15:00:00,58.37,58.43,58.33,58.4,24378.0,58.37,58.43,58.33,58.4,24378.0
2019-05-03 15:10:00,58.39,58.39,58.24,58.24,46103.0,58.39,58.39,58.24,58.24,46103.0
2019-05-03 15:20:00,58.21,58.3,58.21,58.26,24140.0,58.21,58.3,58.21,58.26,24140.0
2019-05-03 15:30:00,58.26,58.26,58.22,58.25,23727.0,58.26,58.26,58.22,58.25,23727.0
2019-05-03 15:40:00,58.26,58.26,58.18,58.2,82598.0,58.26,58.26,58.18,58.2,82598.0
2019-05-03 15:50:00,58.2,58.35,58.19,58.24,232804.0,58.2,58.35,58.19,58.24,232804.0
2019-05-06 09:30:00,57.04,57.4,56.96,57.4,39361.0,57.04,57.4,56.96,57.4,39361.0
2019-05-06 09:40:00,57.35,57.72,57.23,57.47,44773.0,57.35,57.72,57.23,57.47,44773.0
2019-05-06 09:50:00,57.43,57.59,57.35,57.59,25017.0,57.43,57.59,57.35,57.59,25017.0
2019-05-06 10:00:00,57.61,57.73,57.44,57.64,36118.0,57.61,57.73,57.44,57.64,36118.0
2019-05-06 10:10:00,57.66,57.9,57.61,57.9,37583.0,57.66,57.9,57.61,57.9,37583.0
2019-05-06 10:20:00,57.87,58.03,57.84,58.02,35054.0,57.87,58.03,57.84,58.02,35054.0
2019-05-06 10:30:00,58.02,58.07,57.88,58.01,62561.0,58.02,58.07,57.88,58.01,62561.0
2019-05-06 10:40:00,58.0,58.09,57.92,58.06,25917.0,58.0,58.09,57.92,58.06,25917.0
2019-05-06 10:50:00,58.05,58.13,57.99,58.03,23259.0,58.05,58.13,57.99,58.03,23259.0
2019-05-06 11:00:00,58.02,58.05,57.87,57.9,22110.0,58.02,58.05,57.87,57.9,22110.0
2019-05-06 11:10:00,57.9,58.14,57.87,58.13,17386.0,57.9,58.14,57.87,58.13,17386.0
2019-05-06 11:20:00,58.15,58.25,58.13,58.24,12010.0,58.15,58.25,58.13,58.24,12010.0
2019-05-06 11:30:00,58.24,58.24,58.0,58.18,16762.0,58.24,58.24,58.0,58.18,16762.0
2019-05-06 11:40:00,58.17,58.27,58.12,58.19,10800.0,58.17,58.27,58.12,58.19,10800.0
2019-05-06 11:50:00,58.17,58.21,58.06,58.1,10081.0,58.17,58.21,58.06,58.1,10081.0
2019-05-06 12:00:00,58.1,58.11,57.96,57.98,11143.0,58.1,58.11,57.96,57.98,11143.0
2019-05-06 12:10:00,57.96,58.03,57.94,58.01,13133.0,57.96,58.03,57.94,58.01,13133.0
2019-05-06 12:20:00,58.01,58.04,57.97,58.0,7531.0,58.01,58.04,57.97,58.0,7531.0
2019-05-06 12:30:00,58.0,58.12,57.98,58.12,12993.0,58.0,58.12,57.98,58.12,12993.0
2019-05-06 12:40:00,58.1,58.1,58.01,58.03,18848.0,58.1,58.1,58.01,58.03,18848.0
2019-05-06 12:50:00,58.03,58.1,58.02,58.08,15068.0,58.03,58.1,58.02,58.08,15068.0
2019-05-06 13:00:00,58.08,58.11,57.96,58.09,13859.0,58.08,58.11,57.96,58.09,13859.0
2019-05-06 13:10:00,58.1,58.17,58.09,58.13,11167.0,58.1,58.17,58.09,58.13,11167.0
2019-05-06 13:20:00,58.13,58.21,58.09,58.2,11062.0,58.13,58.21,58.09,58.2,11062.0
2019-05-06 13:30:00,58.21,58.22,58.13,58.14,10899.0,58.21,58.22,58.13,58.14,10899.0
2019-05-06 13:40:00,58.14,58.16,58.1,58.12,16939.0,58.14,58.16,58.1,58.12,16939.0
2019-05-06 13:50:00,58.11,58.15,58.09,58.11,23549.0,58.11,58.15,58.09,58.11,23549.0
2019-05-06 14:00:00,58.11,58.18,58.08,58.18,82679.0,58.11,58.18,58.08,58.18,82679.0
2019-05-06 14:10:00,58.18,58.29,58.18,58.29,21620.0,58.18,58.29,58.18,58.29,21620.0
2019-05-06 14:20:00,58.29,58.35,58.25,58.31,30812.0,58.29,58.35,58.25,58.31,30812.0
2019-05-06 14:30:00,58.3,58.41,58.3,58.4,20129.0,58.3,58.41,58.3,58.4,20129.0
2019-05-06 14:40:00,58.4,58.46,58.34,58.45,25924.0,58.4,58.46,58.34,58.45,25924.0
2019-05-06 14:50:00,58.47,58.54,58.46,58.53,23253.0,58.47,58.54,58.46,58.53,23253.0
2019-05-06 15:00:00,58.54,58.57,58.51,58.53,25470.0,58.54,58.57,58.51,58.53,25470.0
2019-05-06 15:10:00,58.54,58.54,58.43,58.5,28109.0,58.54,58.54,58.43,58.5,28109.0
2019-05-06 15:20:00,58.5,58.53,58.44,58.48,21990.0,58.5,58.53,58.44,58.48,21990.0
2019-05-06 15:30:00,58.47,58.47,58.29,58.31,47357.0,58.47,58.47,58.29,58.31,47357.0
2019-05-06 15:40:00,58.3,58.3,58.14,58.19,74762.0,58.3,58.3,58.14,58.19,74762.0
2019-05-06 15:50:00,58.18,58.3,58.17,58.27,133265.0,58.18,58.3,58.17,58.27,133265.0
2019-05-07 09:30:00,57.69,58.01,57.69,57.82,69497.0,57.69,58.01,57.69,57.82,69497.0
2019-05-07 09:40:00,57.85,57.85,57.49,57.55,21979.0,57.85,57.85,57.49,57.55,21979.0
2019-05-07 09:50:00,57.57,57.65,57.46,57.54,25300.0,57.57,57.65,57.46,57.54,25300.0
2019-05-07 10:00:00,57.53,57.6,57.36,57.39,41811.0,57.53,57.6,57.36,57.39,41811.0
2019-05-07 10:10:00,57.43,57.6,57.25,57.43,69232.0,57.43,57.6,57.25,57.43,69232.0
2019-05-07 10:20:00,57.41,57.55,57.33,57.55,18092.0,57.41,57.55,57.33,57.55,18092.0
2019-05-07 10:30:00,57.54,57.55,57.33,57.33,25350.0,57.54,57.55,57.33,57.33,25350.0
2019-05-07 10:40:00,57.34,57.36,57.19,57.29,26417.0,57.34,57.36,57.19,57.29,26417.0
2019-05-07 10:50:00,57.28,57.31,57.19,57.3,20240.0,57.28,57.31,57.19,57.3,20240.0
2019-05-07 11:00:00,57.24,57.4,57.17,57.39,15862.0,57.24,57.4,57.17,57.39,15862.0
2019-05-07 11:10:00,57.39,57.41,57.25,57.29,14945.0,57.39,57.41,57.25,57.29,14945.0
2019-05-07 11:20:00,57.27,57.3,57.13,57.27,11139.0,57.27,57.3,57.13,57.27,11139.0
2019-05-07 11:30:00,57.29,57.36,57.12,57.24,10606.0,57.29,57.36,57.12,57.24,10606.0
2019-05-07 11:40:00,57.26,57.31,57.18,57.28,21500.0,57.26,57.31,57.18,57.28,21500.0
2019-05-07 11:50:00,57.25,57.26,57.13,57.24,7436.0,57.25,57.26,57.13,57.24,7436.0
2019-05-07 12:00:00,57.2,57.28,57.12,57.28,10018.0,57.2,57.28,57.12,57.28,10018.0
2019-05-07 12:10:00,57.27,57.29,57.22,57.25,11226.0,57.27,57.29,57.22,57.25,11226.0
2019-05-07 12:20:00,57.25,57.38,57.25,57.35,7302.0,57.25,57.38,57.25,57.35,7302.0
2019-05-07 12:30:00,57.36,57.37,57.22,57.26,15420.0,57.36,57.37,57.22,57.26,15420.0
2019-05-07 12:40:00,57.23,57.34,57.21,57.3,27903.0,57.23,57.34,57.21,57.3,27903.0
2019-05-07 12:50:00,57.32,57.35,57.21,57.23,10863.0,57.32,57.35,57.21,57.23,10863.0
2019-05-07 13:00:00,57.22,57.23,57.04,57.06,21390.0,57.22,57.23,57.04,57.06,21390.0
2019-05-07 13:10:00,57.05,57.12,57.02,57.05,15588.0,57.05,57.12,57.02,57.05,15588.0
2019-05-07 13:20:00,57.04,57.05,56.96,57.01,18977.0,57.04,57.05,56.96,57.01,18977.0
2019-05-07 13:30:00,57.0,57.13,56.99,57.06,28405.0,57.0,57.13,56.99,57.06,28405.0
2019-05-07 13:40:00,57.05,57.13,56.97,57.11,74089.0,57.05,57.13,56.97,57.11,74089.0
2019-05-07 13:50:00,57.13,57.22,57.12,57.14,17664.0,57.13,57.22,57.12,57.14,17664.0
2019-05-07 14:00:00,57.13,57.19,57.06,57.14,16315.0,57.13,57.19,57.06,57.14,16315.0
2019-05-07 14:10:00,57.15,57.17,57.07,57.13,34392.0,57.15,57.17,57.07,57.13,34392.0
2019-05-07 14:20:00,57.12,57.17,56.94,56.98,48245.0,57.12,57.17,56.94,56.98,48245.0
2019-05-07 14:30:00,56.99,57.03,56.84,56.86,35399.0,56.99,57.03,56.84,56.86,35399.0
2019-05-07 14:40:00,56.87,56.93,56.84,56.88,40577.0,56.87,56.93,56.84,56.88,40577.0
2019-05-07 14:50:00,56.88,57.05,56.82,57.01,22121.0,56.88,57.05,56.82,57.01,22121.0
2019-05-07 15:00:00,57.01,57.02,56.86,57.0,35218.0,57.01,57.02,56.86,57.0,35218.0
2019-05-07 15:10:00,56.99,57.12,56.97,56.99,24677.0,56.99,57.12,56.97,56.99,24677.0
2019-05-07 15:20:00,57.0,57.03,56.92,56.96,34915.0,57.0,57.03,56.92,56.96,34915.0
2019-05-07 15:30:00,56.95,56.98,56.69,56.76,48539.0,56.95,56.98,56.69,56.76,48539.0
2019-05-07 15:40:00,56.76,57.07,56.76,57.05,69953.0,56.76,57.07,56.76,57.05,69953.0
2019-05-07 15:50:00,57.04,57.34,57.02,57.2,172990.0,57.04,57.34,57.02,57.2,172990.0
2019-05-08 09:30:00,57.04,57.11,56.79,56.79,22570.0,57.04,57.11,56.79,56.79,22570.0
2019-05-08 09:40:00,56.8,57.22,56.79,57.13,25753.0,56.8,57.22,56.79,57.13,25753.0
2019-05-08 09:50:00,57.12,57.14,57.01,57.04,17316.0,57.12,57.14,57.01,57.04,17316.0
2019-05-08 10:00:00,57.07,57.12,56.96,57.05,34446.0,57.07,57.12,56.96,57.05,34446.0
2019-05-08 10:10:00,57.06,57.14,57.0,57.12,38961.0,57.06,57.14,57.0,57.12,38961.0
2019-05-08 10:20:00,57.13,57.17,56.99,57.01,31560.0,57.13,57.17,56.99,57.01,31560.0
2019-05-08 10:30:00,57.03,57.04,56.85,56.9,26889.0,57.03,57.04,56.85,56.9,26889.0
2019-05-08 10:40:00,56.93,57.17,56.92,57.06,19999.0,56.93,57.17,56.92,57.06,19999.0
2019-05-08 10:50:00,57.07,57.21,57.01,57.21,21827.0,57.07,57.21,57.01,57.21,21827.0
2019-05-08 11:00:00,57.26,57.39,57.22,57.24,35521.0,57.26,57.39,57.22,57.24,35521.0
2019-05-08 11:10:00,57.24,57.36,57.24,57.28,39191.0,57.24,57.36,57.24,57.28,39191.0
2019-05-08 11:20:00,57.26,57.55,57.25,57.51,32960.0,57.26,57.55,57.25,57.51,32960.0
2019-05-08 11:30:00,57.5,57.57,57.23,57.3,34095.0,57.5,57.57,57.23,57.3,34095.0
2019-05-08 11:40:00,57.32,57.45,57.3,57.44,16474.0,57.32,57.45,57.3,57.44,16474.0
2019-05-08 11:50:00,57.45,57.61,57.43,57.49,15560.0,57.45,57.61,57.43,57.49,15560.0
2019-05-08 12:00:00,57.48,57.48,57.3,57.38,16830.0,57.48,57.48,57.3,57.38,16830.0
2019-05-08 12:10:00,57.38,57.42,57.3,57.38,16348.0,57.38,57.42,57.3,57.38,16348.0
2019-05-08 12:20:00,57.36,57.54,57.34,57.54,18481.0,57.36,57.54,57.34,57.54,18481.0
2019-05-08 12:30:00,57.5,57.56,57.45,57.45,43355.0,57.5,57.56,57.45,57.45,43355.0
2019-05-08 12:40:00,57.46,57.53,57.45,57.49,17180.0,57.46,57.53,57.45,57.49,17180.0
2019-05-08 12:50:00,57.48,57.55,57.48,57.5,34551.0,57.48,57.55,57.48,57.5,34551.0
2019-05-08 13:00:00,57.5,57.52,57.41,57.42,19003.0,57.5,57.52,57.41,57.42,19003.0
2019-05-08 13:10:00,57.4,57.42,57.26,57.3,18455.0,57.4,57.42,57.26,57.3,18455.0
2019-05-08 13:20:00,57.29,57.36,57.28,57.3,19839.0,57.29,57.36,57.28,57.3,19839.0
2019-05-08 13:30:00,57.32,57.32,57.17,57.21,32940.0,57.32,57.32,57.17,57.21,32940.0
2019-05-08 13:40:00,57.19,57.25,57.12,57.17,29655.0,57.19,57.25,57.12,57.17,29655.0
2019-05-08 13:50:00,57.14,57.18,57.09,57.09,34450.0,57.14,57.18,57.09,57.09,34450.0
2019-05-08 14:00:00,57.1,57.19,57.07,57.17,52663.0,57.1,57.19,57.07,57.17,52663.0
2019-05-08 14:10:00,57.17,57.26,57.14,57.16,81821.0,57.17,57.26,57.14,57.16,81821.0
2019-05-08 14:20:00,57.17,57.21,57.14,57.2,22712.0,57.17,57.21,57.14,57.2,22712.0
2019-05-08 14:30:00,57.19,57.22,57.14,57.14,28264.0,57.19,57.22,57.14,57.14,28264.0
2019-05-08 14:40:00,57.14,57.14,57.1,57.12,43666.0,57.14,57.14,57.1,57.12,43666.0
2019-05-08 14:50:00,57.12,57.13,57.08,57.11,24159.0,57.12,57.13,57.08,57.11,24159.0
2019-05-08 15:00:00,57.12,57.13,57.05,57.1,65945.0,57.12,57.13,57.05,57.1,65945.0
2019-05-08 15:10:00,57.09,57.29,57.09,57.28,42942.0,57.09,57.29,57.09,57.28,42942.0
2019-05-08 15:20:00,57.27,57.36,57.22,57.31,110360.0,57.27,57.36,57.22,57.31,110360.0
2019-05-08 15:30:00,57.33,57.41,57.3,57.4,47893.0,57.33,57.41,57.3,57.4,47893.0
2019-05-08 15:40:00,57.4,57.57,57.34,57.34,268379.0,57.4,57.57,57.34,57.34,268379.0
2019-05-08 15:50:00,57.34,57.47,57.21,57.33,353969.0,57.34,57.47,57.21,57.33,353969.0
2019-05-09 09:30:00,58.0,58.05,55.77,56.7,250635.0,58.0,58.05,55.77,56.7,250635.0
2019-05-09 09:40:00,56.7,57.17,56.45,57.15,102438.0,56.7,57.17,56.45,57.15,102438.0
2019-05-09 09:50:00,57.12,57.48,56.31,57.3,188289.0,57.12,57.48,56.31,57.3,188289.0
2019-05-09 10:00:00,57.28,57.48,57.02,57.43,87880.0,57.28,57.48,57.02,57.43,87880.0
2019-05-09 10:10:00,57.4,57.87,57.32,57.58,123103.0,57.4,57.87,57.32,57.58,123103.0
2019-05-09 10:20:00,57.48,57.57,57.08,57.35,57509.0,57.48,57.57,57.08,57.35,57509.0
2019-05-09 10:30:00,57.36,57.48,57.18,57.25,60351.0,57.36,57.48,57.18,57.25,60351.0
2019-05-09 10:40:00,57.22,57.26,56.9,56.92,71641.0,57.22,57.26,56.9,56.92,71641.0
2019-05-09 10:50:00,56.94,56.94,56.56,56.66,121386.0,56.94,56.94,56.56,56.66,121386.0
2019-05-09 11:00:00,56.66,56.71,56.4,56.48,61645.0,56.66,56.71,56.4,56.48,61645.0
2019-05-09 11:10:00,56.5,56.91,56.45,56.73,53653.0,56.5,56.91,56.45,56.73,53653.0
2019-05-09 11:20:00,56.72,56.85,56.59,56.65,44723.0,56.72,56.85,56.59,56.65,44723.0
2019-05-09 11:30:00,56.66,56.86,56.64,56.75,45300.0,56.66,56.86,56.64,56.75,45300.0
2019-05-09 11:40:00,56.76,56.84,56.72,56.8,97491.0,56.76,56.84,56.72,56.8,97491.0
2019-05-09 11:50:00,56.81,57.02,56.75,56.91,49380.0,56.81,57.02,56.75,56.91,49380.0
2019-05-09 12:00:00,56.89,56.89,56.68,56.79,50549.0,56.89,56.89,56.68,56.79,50549.0
2019-05-09 12:10:00,56.79,56.84,56.69,56.78,47322.0,56.79,56.84,56.69,56.78,47322.0
2019-05-09 12:20:00,56.78,57.23,56.76,57.13,39178.0,56.78,57.23,56.76,57.13,39178.0
2019-05-09 12:30:00,57.17,57.55,57.17,57.45,37510.0,57.17,57.55,57.17,57.45,37510.0
2019-05-09 12:40:00,57.47,57.63,57.35,57.61,32845.0,57.47,57.63,57.35,57.61,32845.0
2019-05-09 12:50:00,57.57,57.74,57.49,57.69,27998.0,57.57,57.74,57.49,57.69,27998.0
2019-05-09 13:00:00,57.7,57.83,57.67,57.67,28958.0,57.7,57.83,57.67,57.67,28958.0
2019-05-09 13:10:00,57.68,57.88,57.68,57.82,96066.0,57.68,57.88,57.68,57.82,96066.0
2019-05-09 13:20:00,57.8,57.86,57.72,57.82,37664.0,57.8,57.86,57.72,57.82,37664.0
2019-05-09 13:30:00,57.82,57.91,57.78,57.9,53621.0,57.82,57.91,57.78,57.9,53621.0
2019-05-09 13:40:00,57.9,58.16,57.81,58.16,51801.0,57.9,58.16,57.81,58.16,51801.0
2019-05-09 13:50:00,58.15,58.26,57.8,57.8,37652.0,58.15,58.26,57.8,57.8,37652.0
2019-05-09 14:00:00,57.82,57.88,57.68,57.88,43638.0,57.82,57.88,57.68,57.88,43638.0
2019-05-09 14:10:00,57.86,58.12,57.83,58.11,35565.0,57.86,58.12,57.83,58.11,35565.0
2019-05-09 14:20:00,58.11,58.15,58.01,58.12,30155.0,58.11,58.15,58.01,58.12,30155.0
2019-05-09 14:30:00,58.1,58.21,58.07,58.14,46691.0,58.1,58.21,58.07,58.14,46691.0
2019-05-09 14:40:00,58.14,58.14,57.9,57.9,54630.0,58.14,58.14,57.9,57.9,54630.0
2019-05-09 14:50:00,57.92,58.05,57.81,57.83,35016.0,57.92,58.05,57.81,57.83,35016.0
2019-05-09 15:00:00,57.83,57.85,57.65,57.68,32992.0,57.83,57.85,57.65,57.68,32992.0
2019-05-09 15:10:00,57.68,57.74,57.56,57.66,40879.0,57.68,57.74,57.56,57.66,40879.0
2019-05-09 15:20:00,57.66,57.82,57.54,57.82,44742.0,57.66,57.82,57.54,57.82,44742.0
2019-05-09 15:30:00,57.82,57.96,57.8,57.87,64243.0,57.82,57.96,57.8,57.87,64243.0
2019-05-09 15:40:00,57.86,57.86,57.68,57.72,89913.0,57.86,57.86,57.68,57.72,89913.0
2019-05-09 15:50:00,57.72,57.87,57.58,57.6,212674.0,57.72,57.87,57.58,57.6,212674.0
2019-05-10 09:30:00,57.63,57.87,57.28,57.84,50500.0,57.63,57.87,57.28,57.84,50500.0
2019-05-10 09:40:00,57.79,58.32,57.73,58.28,54233.0,57.79,58.32,57.73,58.28,54233.0
2019-05-10 09:50:00,58.25,58.4,58.1,58.24,27017.0,58.25,58.4,58.1,58.24,27017.0
2019-05-10 10:00:00,58.18,58.18,57.31,57.33,63206.0,58.18,58.18,57.31,57.33,63206.0
2019-05-10 10:10:00,57.3,57.36,56.95,57.14,29202.0,57.3,57.36,56.95,57.14,29202.0
2019-05-10 10:20:00,57.14,57.15,56.83,56.89,28446.0,57.14,57.15,56.83,56.89,28446.0
2019-05-10 10:30:00,56.89,56.89,56.52,56.54,65176.0,56.89,56.89,56.52,56.54,65176.0
2019-05-10 10:40:00,56.54,56.54,56.13,56.22,140227.0,56.54,56.54,56.13,56.22,140227.0
2019-05-10 10:50:00,56.21,56.31,55.92,56.21,166436.0,56.21,56.31,55.92,56.21,166436.0
2019-05-10 11:00:00,56.2,56.3,56.0,56.02,55378.0,56.2,56.3,56.0,56.02,55378.0
2019-05-10 11:10:00,56.02,56.18,55.95,56.18,40665.0,56.02,56.18,55.95,56.18,40665.0
2019-05-10 11:20:00,56.2,56.37,56.2,56.21,25396.0,56.2,56.37,56.2,56.21,25396.0
2019-05-10 11:30:00,56.19,56.46,56.15,56.32,21508.0,56.19,56.46,56.15,56.32,21508.0
2019-05-10 11:40:00,56.31,56.35,56.17,56.21,20948.0,56.31,56.35,56.17,56.21,20948.0
2019-05-10 11:50:00,56.21,56.43,56.15,56.28,49557.0,56.21,56.43,56.15,56.28,49557.0
2019-05-10 12:00:00,56.3,56.44,56.26,56.31,72119.0,56.3,56.44,56.26,56.31,72119.0
2019-05-10 12:10:00,56.31,56.58,56.24,56.53,32993.0,56.31,56.58,56.24,56.53,32993.0
2019-05-10 12:20:00,56.53,56.59,56.43,56.58,14809.0,56.53,56.59,56.43,56.58,14809.0
2019-05-10 12:30:00,56.58,56.88,56.56,56.78,32902.0,56.58,56.88,56.56,56.78,32902.0
2019-05-10 12:40:00,56.77,56.94,56.77,56.84,25132.0,56.77,56.94,56.77,56.84,25132.0
2019-05-10 12:50:00,56.87,56.97,56.83,56.9,27416.0,56.87,56.97,56.83,56.9,27416.0
2019-05-10 13:00:00,56.88,57.02,56.85,56.94,29059.0,56.88,57.02,56.85,56.94,29059.0
2019-05-10 13:10:00,56.93,57.11,56.86,57.1,28125.0,56.93,57.11,56.86,57.1,28125.0
2019-05-10 13:20:00,57.13,57.23,57.06,57.13,21869.0,57.13,57.23,57.06,57.13,21869.0
2019-05-10 13:30:00,57.14,57.25,57.11,57.11,26220.0,57.14,57.25,57.11,57.11,26220.0
2019-05-10 13:40:00,57.15,57.35,57.15,57.31,33854.0,57.15,57.35,57.15,57.31,33854.0
2019-05-10 13:50:00,57.32,57.39,57.28,57.33,26106.0,57.32,57.39,57.28,57.33,26106.0
2019-05-10 14:00:00,57.36,57.48,57.3,57.48,24083.0,57.36,57.48,57.3,57.48,24083.0
2019-05-10 14:10:00,57.48,57.49,57.26,57.33,33133.0,57.48,57.49,57.26,57.33,33133.0
2019-05-10 14:20:00,57.36,57.44,57.28,57.44,27723.0,57.36,57.44,57.28,57.44,27723.0
2019-05-10 14:30:00,57.45,57.46,57.36,57.43,28737.0,57.45,57.46,57.36,57.43,28737.0
2019-05-10 14:40:00,57.44,57.59,57.37,57.58,27570.0,57.44,57.59,57.37,57.58,27570.0
2019-05-10 14:50:00,57.57,57.73,57.56,57.66,30320.0,57.57,57.73,57.56,57.66,30320.0
2019-05-10 15:00:00,57.67,57.79,57.66,57.68,39275.0,57.67,57.79,57.66,57.68,39275.0
2019-05-10 15:10:00,57.68,57.97,57.65,57.95,43863.0,57.68,57.97,57.65,57.95,43863.0
2019-05-10 15:20:00,57.95,58.03,57.88,58.03,40608.0,57.95,58.03,57.88,58.03,40608.0
2019-05-10 15:30:00,58.03,58.05,57.83,57.87,63211.0,58.03,58.05,57.83,57.87,63211.0
2019-05-10 15:40:00,57.87,57.87,57.73,57.74,79784.0,57.87,57.87,57.73,57.74,79784.0
2019-05-10 15:50:00,57.74,57.94,57.73,57.92,222519.0,57.74,57.94,57.73,57.92,222519.0
2019-05-13 09:30:00,57.02,57.02,56.03,56.22,67366.0,57.02,57.02,56.03,56.22,67366.0
2019-05-13 09:40:00,56.21,56.53,56.18,56.36,54925.0,56.21,56.53,56.18,56.36,54925.0
2019-05-13 09:50:00,56.36,56.38,56.09,56.25,52760.0,56.36,56.38,56.09,56.25,52760.0
2019-05-13 10:00:00,56.24,56.27,56.09,56.14,99653.0,56.24,56.27,56.09,56.14,99653.0
2019-05-13 10:10:00,56.11,56.59,56.1,56.12,105829.0,56.11,56.59,56.1,56.12,105829.0
2019-05-13 10:20:00,56.11,56.12,55.88,55.96,78751.0,56.11,56.12,55.88,55.96,78751.0
2019-05-13 10:30:00,55.94,55.97,55.75,55.83,38932.0,55.94,55.97,55.75,55.83,38932.0
2019-05-13 10:40:00,55.8,55.93,55.65,55.66,24041.0,55.8,55.93,55.65,55.66,24041.0
2019-05-13 10:50:00,55.65,55.73,55.6,55.73,20236.0,55.65,55.73,55.6,55.73,20236.0
2019-05-13 11:00:00,55.75,55.88,55.74,55.82,45346.0,55.75,55.88,55.74,55.82,45346.0
2019-05-13 11:10:00,55.83,55.88,55.61,55.63,45908.0,55.83,55.88,55.61,55.63,45908.0
2019-05-13 11:20:00,55.64,55.83,55.64,55.71,23735.0,55.64,55.83,55.64,55.71,23735.0
2019-05-13 11:30:00,55.73,55.78,55.7,55.72,35533.0,55.73,55.78,55.7,55.72,35533.0
2019-05-13 11:40:00,55.71,55.8,55.7,55.72,26879.0,55.71,55.8,55.7,55.72,26879.0
2019-05-13 11:50:00,55.72,55.92,55.7,55.92,31050.0,55.72,55.92,55.7,55.92,31050.0
2019-05-13 12:00:00,55.92,55.92,55.77,55.81,39483.0,55.92,55.92,55.77,55.81,39483.0
2019-05-13 12:10:00,55.83,55.87,55.69,55.76,52388.0,55.83,55.87,55.69,55.76,52388.0
2019-05-13 12:20:00,55.74,55.82,55.61,55.72,50723.0,55.74,55.82,55.61,55.72,50723.0
2019-05-13 12:30:00,55.72,55.84,55.7,55.73,38685.0,55.72,55.84,55.7,55.73,38685.0
2019-05-13 12:40:00,55.72,55.74,55.49,55.49,31806.0,55.72,55.74,55.49,55.49,31806.0
2019-05-13 12:50:00,55.5,55.5,55.21,55.25,40150.0,55.5,55.5,55.21,55.25,40150.0
2019-05-13 13:00:00,55.24,55.39,55.19,55.34,42548.0,55.24,55.39,55.19,55.34,42548.0
2019-05-13 13:10:00,55.34,55.35,55.23,55.25,28598.0,55.34,55.35,55.23,55.25,28598.0
2019-05-13 13:20:00,55.21,55.21,55.09,55.1,31414.0,55.21,55.21,55.09,55.1,31414.0
2019-05-13 13:30:00,55.09,55.39,55.09,55.31,29668.0,55.09,55.39,55.09,55.31,29668.0
2019-05-13 13:40:00,55.34,55.42,55.32,55.37,34567.0,55.34,55.42,55.32,55.37,34567.0
2019-05-13 13:50:00,55.37,55.39,55.34,55.38,44968.0,55.37,55.39,55.34,55.38,44968.0
2019-05-13 14:00:00,55.39,55.47,55.35,55.44,34228.0,55.39,55.47,55.35,55.44,34228.0
2019-05-13 14:10:00,55.44,55.46,55.27,55.29,60559.0,55.44,55.46,55.27,55.29,60559.0
2019-05-13 14:20:00,55.27,55.53,55.27,55.44,51981.0,55.27,55.53,55.27,55.44,51981.0
2019-05-13 14:30:00,55.44,55.51,55.36,55.38,31870.0,55.44,55.51,55.36,55.38,31870.0
2019-05-13 14:40:00,55.38,55.54,55.26,55.49,31492.0,55.38,55.54,55.26,55.49,31492.0
2019-05-13 14:50:00,55.49,55.56,55.42,55.43,30410.0,55.49,55.56,55.42,55.43,30410.0
2019-05-13 15:00:00,55.43,55.5,55.22,55.29,40557.0,55.43,55.5,55.22,55.29,40557.0
2019-05-13 15:10:00,55.3,55.35,55.22,55.23,38375.0,55.3,55.35,55.22,55.23,38375.0
2019-05-13 15:20:00,55.24,55.25,55.15,55.19,42824.0,55.24,55.25,55.15,55.19,42824.0
2019-05-13 15:30:00,55.19,55.27,55.14,55.15,109381.0,55.19,55.27,55.14,55.15,109381.0
2019-05-13 15:40:00,55.16,55.33,55.15,55.32,73753.0,55.16,55.33,55.15,55.32,73753.0
2019-05-13 15:50:00,55.32,55.42,55.24,55.31,245157.0,55.32,55.42,55.24,55.31,245157.0
2019-05-14 09:30:00,55.5,55.91,55.42,55.71,27872.0,55.5,55.91,55.42,55.71,27872.0
2019-05-14 09:40:00,55.7,56.07,55.7,55.99,40338.0,55.7,56.07,55.7,55.99,40338.0
2019-05-14 09:50:00,56.0,56.17,55.94,56.03,34178.0,56.0,56.17,55.94,56.03,34178.0
2019-05-14 10:00:00,56.02,56.14,55.94,56.11,24704.0,56.02,56.14,55.94,56.11,24704.0
2019-05-14 10:10:00,56.12,56.16,56.0,56.14,37077.0,56.12,56.16,56.0,56.14,37077.0
2019-05-14 10:20:00,56.15,56.28,56.1,56.1,40144.0,56.15,56.28,56.1,56.1,40144.0
2019-05-14 10:30:00,56.09,56.17,55.99,56.04,37313.0,56.09,56.17,55.99,56.04,37313.0
2019-05-14 10:40:00,56.04,56.11,55.98,55.98,16645.0,56.04,56.11,55.98,55.98,16645.0
2019-05-14 10:50:00,55.95,56.02,55.93,55.98,50898.0,55.95,56.02,55.93,55.98,50898.0
2019-05-14 11:00:00,55.95,56.04,55.87,55.94,47715.0,55.95,56.04,55.87,55.94,47715.0
2019-05-14 11:10:00,55.94,56.0,55.85,55.86,83178.0,55.94,56.0,55.85,55.86,83178.0
2019-05-14 11:20:00,55.88,56.16,55.82,56.06,70266.0,55.88,56.16,55.82,56.06,70266.0
2019-05-14 11:30:00,56.06,56.36,56.06,56.29,9227.0,56.06,56.36,56.06,56.29,9227.0
2019-05-14 11:40:00,56.31,56.37,56.24,56.37,12926.0,56.31,56.37,56.24,56.37,12926.0
2019-05-14 11:50:00,56.38,56.46,56.34,56.44,14830.0,56.38,56.46,56.34,56.44,14830.0
2019-05-14 12:00:00,56.45,56.61,56.44,56.55,16969.0,56.45,56.61,56.44,56.55,16969.0
2019-05-14 12:10:00,56.53,56.66,56.5,56.55,21515.0,56.53,56.66,56.5,56.55,21515.0
2019-05-14 12:20:00,56.55,56.63,56.52,56.58,22189.0,56.55,56.63,56.52,56.58,22189.0
2019-05-14 12:30:00,56.59,56.63,56.52,56.62,120934.0,56.59,56.63,56.52,56.62,120934.0
2019-05-14 12:40:00,56.63,56.69,56.56,56.69,32166.0,56.63,56.69,56.56,56.69,32166.0
2019-05-14 12:50:00,56.7,56.71,56.55,56.55,10300.0,56.7,56.71,56.55,56.55,10300.0
2019-05-14 13:00:00,56.57,56.69,56.56,56.67,11698.0,56.57,56.69,56.56,56.67,11698.0
2019-05-14 13:10:00,56.68,56.82,56.67,56.82,19409.0,56.68,56.82,56.67,56.82,19409.0
2019-05-14 13:20:00,56.82,56.89,56.79,56.84,15292.0,56.82,56.89,56.79,56.84,15292.0
2019-05-14 13:30:00,56.84,56.9,56.71,56.73,24156.0,56.84,56.9,56.71,56.73,24156.0
2019-05-14 13:40:00,56.72,56.75,56.51,56.6,141125.0,56.72,56.75,56.51,56.6,141125.0
2019-05-14 13:50:00,56.61,56.67,56.57,56.61,16790.0,56.61,56.67,56.57,56.61,16790.0
2019-05-14 14:00:00,56.62,56.64,56.41,56.53,103703.0,56.62,56.64,56.41,56.53,103703.0
2019-05-14 14:10:00,56.54,56.59,56.47,56.53,21526.0,56.54,56.59,56.47,56.53,21526.0
2019-05-14 14:20:00,56.52,56.64,56.52,56.61,17109.0,56.52,56.64,56.52,56.61,17109.0
2019-05-14 14:30:00,56.6,56.6,56.5,56.53,30350.0,56.6,56.6,56.5,56.53,30350.0
2019-05-14 14:40:00,56.54,56.63,56.42,56.43,26085.0,56.54,56.63,56.42,56.43,26085.0
2019-05-14 14:50:00,56.44,56.62,56.41,56.6,24676.0,56.44,56.62,56.41,56.6,24676.0
2019-05-14 15:00:00,56.6,56.67,56.58,56.66,27700.0,56.6,56.67,56.58,56.66,27700.0
2019-05-14 15:10:00,56.68,56.68,56.53,56.59,146869.0,56.68,56.68,56.53,56.59,146869.0
2019-05-14 15:20:00,56.6,56.69,56.57,56.63,30437.0,56.6,56.69,56.57,56.63,30437.0
2019-05-14 15:30:00,56.62,56.63,56.43,56.49,45594.0,56.62,56.63,56.43,56.49,45594.0
2019-05-14 15:40:00,56.49,56.54,56.43,56.48,53799.0,56.49,56.54,56.43,56.48,53799.0
2019-05-14 15:50:00,56.46,56.46,56.21,56.3,262366.0,56.46,56.46,56.21,56.3,262366.0
2019-05-15 09:30:00,55.77,55.99,55.39,55.96,36443.0,55.77,55.99,55.39,55.96,36443.0
2019-05-15 09:40:00,55.98,56.17,55.8,56.1,30337.0,55.98,56.17,55.8,56.1,30337.0
2019-05-15 09:50:00,56.12,56.31,56.05,56.1,14959.0,56.12,56.31,56.05,56.1,14959.0
2019-05-15 10:00:00,56.15,56.19,55.77,55.94,26748.0,56.15,56.19,55.77,55.94,26748.0
2019-05-15 10:10:00,55.94,56.3,55.77,56.17,31201.0,55.94,56.3,55.77,56.17,31201.0
2019-05-15 10:20:00,56.14,56.33,56.02,56.3,74523.0,56.14,56.33,56.02,56.3,74523.0
2019-05-15 10:30:00,56.32,56.37,56.19,56.25,23585.0,56.32,56.37,56.19,56.25,23585.0
2019-05-15 10:40:00,56.26,56.39,56.24,56.37,11554.0,56.26,56.39,56.24,56.37,11554.0
2019-05-15 10:50:00,56.41,56.43,56.24,56.3,17839.0,56.41,56.43,56.24,56.3,17839.0
2019-05-15 11:00:00,56.34,56.36,56.17,56.29,41789.0,56.34,56.36,56.17,56.29,41789.0
2019-05-15 11:10:00,56.29,56.38,56.25,56.32,14084.0,56.29,56.38,56.25,56.32,14084.0
2019-05-15 11:20:00,56.29,56.43,56.27,56.39,16977.0,56.29,56.43,56.27,56.39,16977.0
2019-05-15 11:30:00,56.39,56.42,56.3,56.31,13596.0,56.39,56.42,56.3,56.31,13596.0
2019-05-15 11:40:00,56.3,56.45,56.29,56.35,53974.0,56.3,56.45,56.29,56.35,53974.0
2019-05-15 11:50:00,56.34,56.52,56.33,56.46,36827.0,56.34,56.52,56.33,56.46,36827.0
2019-05-15 12:00:00,56.48,56.68,56.47,56.62,31081.0,56.48,56.68,56.47,56.62,31081.0
2019-05-15 12:10:00,56.62,56.64,56.54,56.55,73952.0,56.62,56.64,56.54,56.55,73952.0
2019-05-15 12:20:00,56.54,56.6,56.51,56.54,31012.0,56.54,56.6,56.51,56.54,31012.0
2019-05-15 12:30:00,56.55,56.55,56.43,56.48,36072.0,56.55,56.55,56.43,56.48,36072.0
2019-05-15 12:40:00,56.46,56.52,56.46,56.48,16156.0,56.46,56.52,56.46,56.48,16156.0
2019-05-15 12:50:00,56.48,56.48,56.32,56.37,21872.0,56.48,56.48,56.32,56.37,21872.0
2019-05-15 13:00:00,56.36,56.46,56.35,56.41,15073.0,56.36,56.46,56.35,56.41,15073.0
2019-05-15 13:10:00,56.42,56.46,56.4,56.4,9505.0,56.42,56.46,56.4,56.4,9505.0
2019-05-15 13:20:00,56.42,56.43,56.34,56.34,16283.0,56.42,56.43,56.34,56.34,16283.0
2019-05-15 13:30:00,56.33,56.47,56.31,56.47,11447.0,56.33,56.47,56.31,56.47,11447.0
2019-05-15 13:40:00,56.48,56.57,56.47,56.55,13641.0,56.48,56.57,56.47,56.55,13641.0
2019-05-15 13:50:00,56.54,56.67,56.53,56.66,13223.0,56.54,56.67,56.53,56.66,13223.0
2019-05-15 14:00:00,56.67,56.8,56.66,56.74,15418.0,56.67,56.8,56.66,56.74,15418.0
2019-05-15 14:10:00,56.74,56.8,56.73,56.79,12989.0,56.74,56.8,56.73,56.79,12989.0
2019-05-15 14:20:00,56.79,56.89,56.79,56.85,15862.0,56.79,56.89,56.79,56.85,15862.0
2019-05-15 14:30:00,56.85,56.88,56.76,56.8,13642.0,56.85,56.88,56.76,56.8,13642.0
2019-05-15 14:40:00,56.8,56.88,56.79,56.87,13128.0,56.8,56.88,56.79,56.87,13128.0
2019-05-15 14:50:00,56.87,56.91,56.78,56.82,15699.0,56.87,56.91,56.78,56.82,15699.0
2019-05-15 15:00:00,56.81,56.87,56.79,56.87,16605.0,56.81,56.87,56.79,56.87,16605.0
2019-05-15 15:10:00,56.87,56.9,56.81,56.86,21548.0,56.87,56.9,56.81,56.86,21548.0
2019-05-15 15:20:00,56.87,56.95,56.87,56.91,21478.0,56.87,56.95,56.87,56.91,21478.0
2019-05-15 15:30:00,56.92,56.93,56.83,56.85,36385.0,56.92,56.93,56.83,56.85,36385.0
2019-05-15 15:40:00,56.85,56.85,56.79,56.8,49721.0,56.85,56.85,56.79,56.8,49721.0
2019-05-15 15:50:00,56.81,56.88,56.69,56.75,143701.0,56.81,56.88,56.69,56.75,143701.0
2019-05-16 09:30:00,57.0,57.1,56.82,56.93,54787.0,57.0,57.1,56.82,56.93,54787.0
2019-05-16 09:40:00,56.95,57.0,56.76,56.81,20335.0,56.95,57.0,56.76,56.81,20335.0
2019-05-16 09:50:00,56.76,57.09,56.76,57.04,32575.0,56.76,57.09,56.76,57.04,32575.0
2019-05-16 10:00:00,57.02,57.08,56.93,57.07,35833.0,57.02,57.08,56.93,57.07,35833.0
2019-05-16 10:10:00,57.09,57.17,56.97,57.16,21717.0,57.09,57.17,56.97,57.16,21717.0
2019-05-16 10:20:00,57.14,57.39,57.13,57.38,19635.0,57.14,57.39,57.13,57.38,19635.0
2019-05-16 10:30:00,57.38,57.42,57.28,57.3,35505.0,57.38,57.42,57.28,57.3,35505.0
2019-05-16 10:40:00,57.29,57.33,57.21,57.26,11643.0,57.29,57.33,57.21,57.26,11643.0
2019-05-16 10:50:00,57.28,57.59,57.28,57.57,48522.0,57.28,57.59,57.28,57.57,48522.0
2019-05-16 11:00:00,57.57,57.6,57.38,57.4,20381.0,57.57,57.6,57.38,57.4,20381.0
2019-05-16 11:10:00,57.37,57.49,57.37,57.49,14626.0,57.37,57.49,57.37,57.49,14626.0
2019-05-16 11:20:00,57.52,57.58,57.49,57.52,16191.0,57.52,57.58,57.49,57.52,16191.0
2019-05-16 11:30:00,57.53,57.68,57.53,57.65,17682.0,57.53,57.68,57.53,57.65,17682.0
2019-05-16 11:40:00,57.67,57.73,57.59,57.6,8186.0,57.67,57.73,57.59,57.6,8186.0
2019-05-16 11:50:00,57.59,57.68,57.56,57.64,12177.0,57.59,57.68,57.56,57.64,12177.0
2019-05-16 12:00:00,57.64,57.68,57.63,57.64,9660.0,57.64,57.68,57.63,57.64,9660.0
2019-05-16 12:10:00,57.65,57.79,57.61,57.75,15058.0,57.65,57.79,57.61,57.75,15058.0
2019-05-16 12:20:00,57.75,57.81,57.7,57.78,13611.0,57.75,57.81,57.7,57.78,13611.0
2019-05-16 12:30:00,57.8,57.84,57.76,57.78,11882.0,57.8,57.84,57.76,57.78,11882.0
2019-05-16 12:40:00,57.79,57.8,57.71,57.8,12069.0,57.79,57.8,57.71,57.8,12069.0
2019-05-16 12:50:00,57.79,57.84,57.73,57.81,17491.0,57.79,57.84,57.73,57.81,17491.0
2019-05-16 13:00:00,57.82,57.86,57.73,57.79,16088.0,57.82,57.86,57.73,57.79,16088.0
2019-05-16 13:10:00,57.81,57.85,57.79,57.85,9227.0,57.81,57.85,57.79,57.85,9227.0
2019-05-16 13:20:00,57.85,57.87,57.79,57.84,8711.0,57.85,57.87,57.79,57.84,8711.0
2019-05-16 13:30:00,57.83,57.86,57.76,57.77,24982.0,57.83,57.86,57.76,57.77,24982.0
2019-05-16 13:40:00,57.78,57.78,57.68,57.69,10856.0,57.78,57.78,57.68,57.69,10856.0
2019-05-16 13:50:00,57.67,57.74,57.66,57.7,11738.0,57.67,57.74,57.66,57.7,11738.0
2019-05-16 14:00:00,57.7,57.75,57.68,57.71,10702.0,57.7,57.75,57.68,57.71,10702.0
2019-05-16 14:10:00,57.7,57.77,57.67,57.76,8400.0,57.7,57.77,57.67,57.76,8400.0
2019-05-16 14:20:00,57.75,57.85,57.71,57.8,17782.0,57.75,57.85,57.71,57.8,17782.0
2019-05-16 14:30:00,57.79,57.83,57.74,57.77,26449.0,57.79,57.83,57.74,57.77,26449.0
2019-05-16 14:40:00,57.75,57.79,57.71,57.75,11197.0,57.75,57.79,57.71,57.75,11197.0
2019-05-16 14:50:00,57.73,57.74,57.6,57.67,8023.0,57.73,57.74,57.6,57.67,8023.0
2019-05-16 15:00:00,57.65,57.65,57.53,57.56,11028.0,57.65,57.65,57.53,57.56,11028.0
2019-05-16 15:10:00,57.57,57.57,57.46,57.46,12096.0,57.57,57.57,57.46,57.46,12096.0
2019-05-16 15:20:00,57.47,57.59,57.47,57.59,19349.0,57.47,57.59,57.47,57.59,19349.0
2019-05-16 15:30:00,57.58,57.58,57.45,57.45,31865.0,57.58,57.58,57.45,57.45,31865.0
2019-05-16 15:40:00,57.46,57.5,57.4,57.5,70202.0,57.46,57.5,57.4,57.5,70202.0
2019-05-16 15:50:00,57.49,57.61,57.43,57.55,161681.0,57.49,57.61,57.43,57.55,161681.0
2019-05-17 09:30:00,56.79,56.99,56.75,56.92,60450.0,56.79,56.99,56.75,56.92,60450.0
2019-05-17 09:40:00,56.98,57.13,56.89,57.0,20998.0,56.98,57.13,56.89,57.0,20998.0
2019-05-17 09:50:00,56.98,57.1,56.88,57.05,15604.0,56.98,57.1,56.88,57.05,15604.0
2019-05-17 10:00:00,57.07,57.14,57.0,57.06,36812.0,57.07,57.14,57.0,57.06,36812.0
2019-05-17 10:10:00,57.07,57.21,57.0,57.21,33091.0,57.07,57.21,57.0,57.21,33091.0
2019-05-17 10:20:00,57.22,57.31,57.14,57.23,11761.0,57.22,57.31,57.14,57.23,11761.0
2019-05-17 10:30:00,57.26,57.26,57.1,57.22,9437.0,57.26,57.26,57.1,57.22,9437.0
2019-05-17 10:40:00,57.23,57.4,57.17,57.4,10576.0,57.23,57.4,57.17,57.4,10576.0
2019-05-17 10:50:00,57.41,57.71,57.41,57.61,17267.0,57.41,57.71,57.41,57.61,17267.0
2019-05-17 11:00:00,57.63,57.77,57.63,57.69,15967.0,57.63,57.77,57.63,57.69,15967.0
2019-05-17 11:10:00,57.7,57.74,57.58,57.6,13583.0,57.7,57.74,57.58,57.6,13583.0
2019-05-17 11:20:00,57.58,57.68,57.57,57.65,28799.0,57.58,57.68,57.57,57.65,28799.0
2019-05-17 11:30:00,57.65,57.67,57.52,57.59,30492.0,57.65,57.67,57.52,57.59,30492.0
2019-05-17 11:40:00,57.61,57.61,57.45,57.48,30421.0,57.61,57.61,57.45,57.48,30421.0
2019-05-17 11:50:00,57.46,57.51,57.4,57.5,22675.0,57.46,57.51,57.4,57.5,22675.0
2019-05-17 12:00:00,57.49,57.49,57.25,57.3,10629.0,57.49,57.49,57.25,57.3,10629.0
2019-05-17 12:10:00,57.27,57.39,57.26,57.33,11345.0,57.27,57.39,57.26,57.33,11345.0
2019-05-17 12:20:00,57.35,57.41,57.28,57.32,11312.0,57.35,57.41,57.28,57.32,11312.0
2019-05-17 12:30:00,57.32,57.37,57.25,57.36,6600.0,57.32,57.37,57.25,57.36,6600.0
2019-05-17 12:40:00,57.35,57.48,57.34,57.46,8336.0,57.35,57.48,57.34,57.46,8336.0
2019-05-17 12:50:00,57.45,57.47,57.39,57.4,5441.0,57.45,57.47,57.39,57.4,5441.0
2019-05-17 13:00:00,57.4,57.51,57.39,57.51,6872.0,57.4,57.51,57.39,57.51,6872.0
2019-05-17 13:10:00,57.53,57.56,57.47,57.52,7358.0,57.53,57.56,57.47,57.52,7358.0
2019-05-17 13:20:00,57.51,57.55,57.41,57.45,13503.0,57.51,57.55,57.41,57.45,13503.0
2019-05-17 13:30:00,57.42,57.51,57.38,57.47,8995.0,57.42,57.51,57.38,57.47,8995.0
2019-05-17 13:40:00,57.46,57.49,57.35,57.44,12708.0,57.46,57.49,57.35,57.44,12708.0
2019-05-17 13:50:00,57.44,57.46,57.41,57.45,9409.0,57.44,57.46,57.41,57.45,9409.0
2019-05-17 14:00:00,57.44,57.48,57.39,57.42,10353.0,57.44,57.48,57.39,57.42,10353.0
2019-05-17 14:10:00,57.43,57.43,57.35,57.36,13080.0,57.43,57.43,57.35,57.36,13080.0
2019-05-17 14:20:00,57.35,57.37,57.27,57.33,16667.0,57.35,57.37,57.27,57.33,16667.0
2019-05-17 14:30:00,57.33,57.42,57.31,57.42,13773.0,57.33,57.42,57.31,57.42,13773.0
2019-05-17 14:40:00,57.4,57.44,57.34,57.44,18551.0,57.4,57.44,57.34,57.44,18551.0
2019-05-17 14:50:00,57.44,57.45,57.38,57.45,13263.0,57.44,57.45,57.38,57.45,13263.0
2019-05-17 15:00:00,57.47,57.47,57.18,57.18,19662.0,57.47,57.47,57.18,57.18,19662.0
2019-05-17 15:10:00,57.16,57.19,57.1,57.13,24574.0,57.16,57.19,57.1,57.13,24574.0
2019-05-17 15:20:00,57.14,57.28,57.12,57.24,19182.0,57.14,57.28,57.12,57.24,19182.0
2019-05-17 15:30:00,57.22,57.22,57.01,57.01,27646.0,57.22,57.22,57.01,57.01,27646.0
2019-05-17 15:40:00,57.0,57.04,56.87,56.92,67867.0,57.0,57.04,56.87,56.92,67867.0
2019-05-17 15:50:00,56.91,56.98,56.86,56.91,127848.0,56.91,56.98,56.86,56.91,127848.0
2019-05-20 09:30:00,56.0,56.1,55.74,55.91,71507.0,56.0,56.1,55.74,55.91,71507.0
2019-05-20 09:40:00,55.92,56.08,55.79,55.82,37190.0,55.92,56.08,55.79,55.82,37190.0
2019-05-20 09:50:00,55.82,56.0,55.67,55.97,34739.0,55.82,56.0,55.67,55.97,34739.0
2019-05-20 10:00:00,55.97,56.09,55.86,56.0,18794.0,55.97,56.09,55.86,56.0,18794.0
2019-05-20 10:10:00,55.99,56.04,55.79,55.92,23471.0,55.99,56.04,55.79,55.92,23471.0
2019-05-20 10:20:00,55.89,56.0,55.83,55.89,23811.0,55.89,56.0,55.83,55.89,23811.0
2019-05-20 10:30:00,55.89,56.07,55.87,56.01,28850.0,55.89,56.07,55.87,56.01,28850.0
2019-05-20 10:40:00,56.03,56.06,55.85,55.85,22373.0,56.03,56.06,55.85,55.85,22373.0
2019-05-20 10:50:00,55.83,56.0,55.79,55.97,27501.0,55.83,56.0,55.79,55.97,27501.0
2019-05-20 11:00:00,55.97,56.0,55.79,55.81,72871.0,55.97,56.0,55.79,55.81,72871.0
2019-05-20 11:10:00,55.8,55.84,55.72,55.72,36039.0,55.8,55.84,55.72,55.72,36039.0
2019-05-20 11:20:00,55.71,55.91,55.69,55.82,42536.0,55.71,55.91,55.69,55.82,42536.0
2019-05-20 11:30:00,55.86,55.89,55.72,55.73,36883.0,55.86,55.89,55.72,55.73,36883.0
2019-05-20 11:40:00,55.73,55.92,55.72,55.91,24187.0,55.73,55.92,55.72,55.91,24187.0
2019-05-20 11:50:00,55.91,55.98,55.8,55.89,32891.0,55.91,55.98,55.8,55.89,32891.0
2019-05-20 12:00:00,55.89,55.97,55.84,55.93,33823.0,55.89,55.97,55.84,55.93,33823.0
2019-05-20 12:10:00,55.93,56.04,55.9,56.01,18127.0,55.93,56.04,55.9,56.01,18127.0
2019-05-20 12:20:00,56.0,56.03,55.95,55.98,16810.0,56.0,56.03,55.95,55.98,16810.0
2019-05-20 12:30:00,55.96,55.98,55.85,55.97,30569.0,55.96,55.98,55.85,55.97,30569.0
2019-05-20 12:40:00,55.96,55.99,55.86,55.88,28471.0,55.96,55.99,55.86,55.88,28471.0
2019-05-20 12:50:00,55.89,55.99,55.86,55.89,25535.0,55.89,55.99,55.86,55.89,25535.0
2019-05-20 13:00:00,55.86,55.9,55.84,55.87,19227.0,55.86,55.9,55.84,55.87,19227.0
2019-05-20 13:10:00,55.9,55.99,55.89,55.95,11605.0,55.9,55.99,55.89,55.95,11605.0
2019-05-20 13:20:00,55.97,55.98,55.89,55.96,13367.0,55.97,55.98,55.89,55.96,13367.0
2019-05-20 13:30:00,55.96,56.01,55.94,55.97,10246.0,55.96,56.01,55.94,55.97,10246.0
2019-05-20 13:40:00,55.98,55.99,55.92,55.98,11807.0,55.98,55.99,55.92,55.98,11807.0
2019-05-20 13:50:00,55.98,56.0,55.93,56.0,8519.0,55.98,56.0,55.93,56.0,8519.0
2019-05-20 14:00:00,56.02,56.03,55.92,55.92,10737.0,56.02,56.03,55.92,55.92,10737.0
2019-05-20 14:10:00,55.93,56.01,55.91,55.91,13554.0,55.93,56.01,55.91,55.91,13554.0
2019-05-20 14:20:00,55.93,55.96,55.91,55.93,14431.0,55.93,55.96,55.91,55.93,14431.0
2019-05-20 14:30:00,55.93,55.95,55.78,55.8,24872.0,55.93,55.95,55.78,55.8,24872.0
2019-05-20 14:40:00,55.8,55.89,55.78,55.81,15386.0,55.8,55.89,55.78,55.81,15386.0
2019-05-20 14:50:00,55.8,55.83,55.74,55.78,20889.0,55.8,55.83,55.74,55.78,20889.0
2019-05-20 15:00:00,55.79,55.8,55.72,55.72,20004.0,55.79,55.8,55.72,55.72,20004.0
2019-05-20 15:10:00,55.72,55.74,55.64,55.72,19917.0,55.72,55.74,55.64,55.72,19917.0
2019-05-20 15:20:00,55.72,55.75,55.62,55.71,29667.0,55.72,55.75,55.62,55.71,29667.0
2019-05-20 15:30:00,55.71,55.9,55.68,55.87,26515.0,55.71,55.9,55.68,55.87,26515.0
2019-05-20 15:40:00,55.88,55.92,55.79,55.89,41855.0,55.88,55.92,55.79,55.89,41855.0
2019-05-20 15:50:00,55.89,56.0,55.87,55.89,81565.0,55.89,56.0,55.87,55.89,81565.0
2019-05-21 09:30:00,56.38,56.78,56.38,56.65,27490.0,56.38,56.78,56.38,56.65,27490.0
2019-05-21 09:40:00,56.65,56.71,56.54,56.6,17459.0,56.65,56.71,56.54,56.6,17459.0
2019-05-21 09:50:00,56.59,56.6,56.51,56.56,11871.0,56.59,56.6,56.51,56.56,11871.0
2019-05-21 10:00:00,56.54,56.79,56.53,56.77,28664.0,56.54,56.79,56.53,56.77,28664.0
2019-05-21 10:10:00,56.79,56.85,56.66,56.73,27956.0,56.79,56.85,56.66,56.73,27956.0
2019-05-21 10:20:00,56.76,56.8,56.69,56.73,22988.0,56.76,56.8,56.69,56.73,22988.0
2019-05-21 10:30:00,56.73,56.79,56.66,56.75,23165.0,56.73,56.79,56.66,56.75,23165.0
2019-05-21 10:40:00,56.74,56.86,56.69,56.75,27712.0,56.74,56.86,56.69,56.75,27712.0
2019-05-21 10:50:00,56.76,56.86,56.71,56.8,30678.0,56.76,56.86,56.71,56.8,30678.0
2019-05-21 11:00:00,56.8,56.83,56.7,56.78,22901.0,56.8,56.83,56.7,56.78,22901.0
2019-05-21 11:10:00,56.77,56.77,56.61,56.65,34835.0,56.77,56.77,56.61,56.65,34835.0
2019-05-21 11:20:00,56.63,56.64,56.51,56.54,43151.0,56.63,56.64,56.51,56.54,43151.0
2019-05-21 11:30:00,56.54,56.54,56.41,56.47,38295.0,56.54,56.54,56.41,56.47,38295.0
2019-05-21 11:40:00,56.48,56.5,56.37,56.39,16479.0,56.48,56.5,56.37,56.39,16479.0
2019-05-21 11:50:00,56.37,56.39,56.32,56.36,16869.0,56.37,56.39,56.32,56.36,16869.0
2019-05-21 12:00:00,56.37,56.42,56.32,56.37,21900.0,56.37,56.42,56.32,56.37,21900.0
2019-05-21 12:10:00,56.38,56.39,56.33,56.34,13616.0,56.38,56.39,56.33,56.34,13616.0
2019-05-21 12:20:00,56.35,56.36,56.29,56.33,27963.0,56.35,56.36,56.29,56.33,27963.0
2019-05-21 12:30:00,56.33,56.43,56.33,56.35,16077.0,56.33,56.43,56.33,56.35,16077.0
2019-05-21 12:40:00,56.36,56.45,56.34,56.44,13501.0,56.36,56.45,56.34,56.44,13501.0
2019-05-21 12:50:00,56.47,56.5,56.45,56.5,9208.0,56.47,56.5,56.45,56.5,9208.0
2019-05-21 13:00:00,56.49,56.53,56.46,56.47,7483.0,56.49,56.53,56.46,56.47,7483.0
2019-05-21 13:10:00,56.48,56.5,56.43,56.49,27876.0,56.48,56.5,56.43,56.49,27876.0
2019-05-21 13:20:00,56.5,56.59,56.48,56.48,10672.0,56.5,56.59,56.48,56.48,10672.0
2019-05-21 13:30:00,56.5,56.59,56.48,56.57,12914.0,56.5,56.59,56.48,56.57,12914.0
2019-05-21 13:40:00,56.56,56.58,56.55,56.57,9708.0,56.56,56.58,56.55,56.57,9708.0
2019-05-21 13:50:00,56.57,56.57,56.52,56.55,11998.0,56.57,56.57,56.52,56.55,11998.0
2019-05-21 14:00:00,56.56,56.71,56.56,56.64,24945.0,56.56,56.71,56.56,56.64,24945.0
2019-05-21 14:10:00,56.65,56.79,56.65,56.78,15327.0,56.65,56.79,56.65,56.78,15327.0
2019-05-21 14:20:00,56.79,56.8,56.73,56.76,40060.0,56.79,56.8,56.73,56.76,40060.0
2019-05-21 14:30:00,56.75,56.86,56.74,56.86,17223.0,56.75,56.86,56.74,56.86,17223.0
2019-05-21 14:40:00,56.87,56.97,56.86,56.89,53075.0,56.87,56.97,56.86,56.89,53075.0
2019-05-21 14:50:00,56.89,56.89,56.82,56.84,15379.0,56.89,56.89,56.82,56.84,15379.0
2019-05-21 15:00:00,56.84,56.93,56.81,56.9,23324.0,56.84,56.93,56.81,56.9,23324.0
2019-05-21 15:10:00,56.9,56.93,56.83,56.89,27913.0,56.9,56.93,56.83,56.89,27913.0
2019-05-21 15:20:00,56.89,56.92,56.87,56.91,24972.0,56.89,56.92,56.87,56.91,24972.0
2019-05-21 15:30:00,56.9,56.95,56.84,56.86,33307.0,56.9,56.95,56.84,56.86,33307.0
2019-05-21 15:40:00,56.86,56.86,56.66,56.72,42768.0,56.86,56.86,56.66,56.72,42768.0
2019-05-21 15:50:00,56.7,56.79,56.62,56.76,107477.0,56.7,56.79,56.62,56.76,107477.0
2019-05-22 09:30:00,56.41,56.54,56.3,56.51,16042.0,56.41,56.54,56.3,56.51,16042.0
2019-05-22 09:40:00,56.5,56.58,56.37,56.37,38241.0,56.5,56.58,56.37,56.37,38241.0
2019-05-22 09:50:00,56.36,56.57,56.33,56.53,8790.0,56.36,56.57,56.33,56.53,8790.0
2019-05-22 10:00:00,56.5,56.58,56.45,56.55,10747.0,56.5,56.58,56.45,56.55,10747.0
2019-05-22 10:10:00,56.52,56.64,56.43,56.54,11312.0,56.52,56.64,56.43,56.54,11312.0
2019-05-22 10:20:00,56.55,56.99,56.53,56.78,50605.0,56.55,56.99,56.53,56.78,50605.0
2019-05-22 10:30:00,56.82,56.82,56.6,56.69,8478.0,56.82,56.82,56.6,56.69,8478.0
2019-05-22 10:40:00,56.71,56.92,56.69,56.87,9512.0,56.71,56.92,56.69,56.87,9512.0
2019-05-22 10:50:00,56.86,56.94,56.77,56.82,11289.0,56.86,56.94,56.77,56.82,11289.0
2019-05-22 11:00:00,56.8,56.83,56.71,56.72,12189.0,56.8,56.83,56.71,56.72,12189.0
2019-05-22 11:10:00,56.73,56.82,56.71,56.76,25911.0,56.73,56.82,56.71,56.76,25911.0
2019-05-22 11:20:00,56.76,56.86,56.71,56.86,16365.0,56.76,56.86,56.71,56.86,16365.0
2019-05-22 11:30:00,56.85,56.87,56.71,56.75,12919.0,56.85,56.87,56.71,56.75,12919.0
2019-05-22 11:40:00,56.76,56.83,56.73,56.79,9721.0,56.76,56.83,56.73,56.79,9721.0
2019-05-22 11:50:00,56.81,56.84,56.73,56.79,9199.0,56.81,56.84,56.73,56.79,9199.0
2019-05-22 12:00:00,56.79,56.79,56.71,56.74,11439.0,56.79,56.79,56.71,56.74,11439.0
2019-05-22 12:10:00,56.72,56.77,56.67,56.77,8516.0,56.72,56.77,56.67,56.77,8516.0
2019-05-22 12:20:00,56.77,56.79,56.72,56.72,10628.0,56.77,56.79,56.72,56.72,10628.0
2019-05-22 12:30:00,56.74,56.75,56.67,56.7,11135.0,56.74,56.75,56.67,56.7,11135.0
2019-05-22 12:40:00,56.69,56.69,56.63,56.64,8540.0,56.69,56.69,56.63,56.64,8540.0
2019-05-22 12:50:00,56.63,56.74,56.61,56.62,19595.0,56.63,56.74,56.61,56.62,19595.0
2019-05-22 13:00:00,56.61,56.64,56.52,56.54,9908.0,56.61,56.64,56.52,56.54,9908.0
2019-05-22 13:10:00,56.53,56.6,56.52,56.59,10837.0,56.53,56.6,56.52,56.59,10837.0
2019-05-22 13:20:00,56.6,56.61,56.53,56.58,10372.0,56.6,56.61,56.53,56.58,10372.0
2019-05-22 13:30:00,56.57,56.61,56.56,56.61,10033.0,56.57,56.61,56.56,56.61,10033.0
2019-05-22 13:40:00,56.61,56.68,56.59,56.65,16101.0,56.61,56.68,56.59,56.65,16101.0
2019-05-22 13:50:00,56.64,56.68,56.57,56.59,54920.0,56.64,56.68,56.57,56.59,54920.0
2019-05-22 14:00:00,56.58,56.74,56.58,56.73,13308.0,56.58,56.74,56.58,56.73,13308.0
2019-05-22 14:10:00,56.73,56.77,56.7,56.75,8571.0,56.73,56.77,56.7,56.75,8571.0
2019-05-22 14:20:00,56.78,56.79,56.71,56.76,7864.0,56.78,56.79,56.71,56.76,7864.0
2019-05-22 14:30:00,56.77,56.9,56.77,56.87,10033.0,56.77,56.9,56.77,56.87,10033.0
2019-05-22 14:40:00,56.89,56.95,56.89,56.93,9474.0,56.89,56.95,56.89,56.93,9474.0
2019-05-22 14:50:00,56.92,56.93,56.88,56.9,10658.0,56.92,56.93,56.88,56.9,10658.0
2019-05-22 15:00:00,56.93,56.93,56.86,56.89,12110.0,56.93,56.93,56.86,56.89,12110.0
2019-05-22 15:10:00,56.89,56.94,56.89,56.91,9933.0,56.89,56.94,56.89,56.91,9933.0
2019-05-22 15:20:00,56.92,56.92,56.85,56.86,13599.0,56.92,56.92,56.85,56.86,13599.0
2019-05-22 15:30:00,56.85,56.92,56.83,56.9,21739.0,56.85,56.92,56.83,56.9,21739.0
2019-05-22 15:40:00,56.91,56.93,56.87,56.89,36013.0,56.91,56.93,56.87,56.89,36013.0
2019-05-22 15:50:00,56.89,56.89,56.73,56.81,84084.0,56.89,56.89,56.73,56.81,84084.0
2019-05-23 09:30:00,56.06,56.11,55.68,55.74,23186.0,56.06,56.11,55.68,55.74,23186.0
2019-05-23 09:40:00,55.76,55.81,55.61,55.74,27790.0,55.76,55.81,55.61,55.74,27790.0
2019-05-23 09:50:00,55.74,55.82,55.59,55.81,20241.0,55.74,55.82,55.59,55.81,20241.0
2019-05-23 10:00:00,55.85,56.09,55.85,56.05,29467.0,55.85,56.09,55.85,56.05,29467.0
2019-05-23 10:10:00,56.05,56.19,56.0,56.14,10143.0,56.05,56.19,56.0,56.14,10143.0
2019-05-23 10:20:00,56.16,56.32,56.08,56.29,12740.0,56.16,56.32,56.08,56.29,12740.0
2019-05-23 10:30:00,56.27,56.32,56.22,56.26,12239.0,56.27,56.32,56.22,56.26,12239.0
2019-05-23 10:40:00,56.26,56.32,56.21,56.3,15846.0,56.26,56.32,56.21,56.3,15846.0
2019-05-23 10:50:00,56.32,56.43,56.31,56.32,16772.0,56.32,56.43,56.31,56.32,16772.0
2019-05-23 11:00:00,56.36,56.36,56.2,56.24,6868.0,56.36,56.36,56.2,56.24,6868.0
2019-05-23 11:10:00,56.24,56.26,56.11,56.21,6684.0,56.24,56.26,56.11,56.21,6684.0
2019-05-23 11:20:00,56.23,56.23,56.06,56.13,12870.0,56.23,56.23,56.06,56.13,12870.0
2019-05-23 11:30:00,56.12,56.18,56.04,56.08,18077.0,56.12,56.18,56.04,56.08,18077.0
2019-05-23 11:40:00,56.03,56.04,55.9,55.9,9434.0,56.03,56.04,55.9,55.9,9434.0
2019-05-23 11:50:00,55.88,55.96,55.73,55.74,25906.0,55.88,55.96,55.73,55.74,25906.0
2019-05-23 12:00:00,55.76,55.88,55.75,55.79,12956.0,55.76,55.88,55.75,55.79,12956.0
2019-05-23 12:10:00,55.78,55.84,55.75,55.81,13153.0,55.78,55.84,55.75,55.81,13153.0
2019-05-23 12:20:00,55.79,55.84,55.69,55.77,24895.0,55.79,55.84,55.69,55.77,24895.0
2019-05-23 12:30:00,55.78,55.79,55.62,55.69,14469.0,55.78,55.79,55.62,55.69,14469.0
2019-05-23 12:40:00,55.7,55.78,55.69,55.69,13021.0,55.7,55.78,55.69,55.69,13021.0
2019-05-23 12:50:00,55.71,55.71,55.54,55.54,21554.0,55.71,55.71,55.54,55.54,21554.0
2019-05-23 13:00:00,55.54,55.58,55.5,55.53,12435.0,55.54,55.58,55.5,55.53,12435.0
2019-05-23 13:10:00,55.52,55.54,55.5,55.5,25716.0,55.52,55.54,55.5,55.5,25716.0
2019-05-23 13:20:00,55.5,55.57,55.44,55.53,25564.0,55.5,55.57,55.44,55.53,25564.0
2019-05-23 13:30:00,55.52,55.54,55.47,55.53,11788.0,55.52,55.54,55.47,55.53,11788.0
2019-05-23 13:40:00,55.54,55.55,55.49,55.49,8553.0,55.54,55.55,55.49,55.49,8553.0
2019-05-23 13:50:00,55.48,55.52,55.44,55.48,9476.0,55.48,55.52,55.44,55.48,9476.0
2019-05-23 14:00:00,55.47,55.49,55.36,55.38,16716.0,55.47,55.49,55.36,55.38,16716.0
2019-05-23 14:10:00,55.37,55.39,55.35,55.38,14951.0,55.37,55.39,55.35,55.38,14951.0
2019-05-23 14:20:00,55.38,55.48,55.32,55.32,19795.0,55.38,55.48,55.32,55.32,19795.0
2019-05-23 14:30:00,55.32,55.41,55.32,55.36,16328.0,55.32,55.41,55.32,55.36,16328.0
2019-05-23 14:40:00,55.37,55.39,55.26,55.35,17576.0,55.37,55.39,55.26,55.35,17576.0
2019-05-23 14:50:00,55.35,55.37,55.27,55.3,17446.0,55.35,55.37,55.27,55.3,17446.0
2019-05-23 15:00:00,55.3,55.32,55.19,55.21,28477.0,55.3,55.32,55.19,55.21,28477.0
2019-05-23 15:10:00,55.22,55.37,55.21,55.32,25575.0,55.22,55.37,55.21,55.32,25575.0
2019-05-23 15:20:00,55.32,55.62,55.32,55.55,24172.0,55.32,55.62,55.32,55.55,24172.0
2019-05-23 15:30:00,55.54,55.62,55.5,55.51,36142.0,55.54,55.62,55.5,55.51,36142.0
2019-05-23 15:40:00,55.5,55.51,55.39,55.47,65574.0,55.5,55.51,55.39,55.47,65574.0
2019-05-23 15:50:00,55.46,55.58,55.37,55.56,135272.0,55.46,55.58,55.37,55.56,135272.0
2019-05-24 09:30:00,56.0,56.19,55.86,56.19,14044.0,56.0,56.19,55.86,56.19,14044.0
2019-05-24 09:40:00,56.14,56.17,55.87,55.92,6429.0,56.14,56.17,55.87,55.92,6429.0
2019-05-24 09:50:00,55.92,56.06,55.83,56.04,6265.0,55.92,56.06,55.83,56.04,6265.0
2019-05-24 10:00:00,56.04,56.11,55.96,55.96,6774.0,56.04,56.11,55.96,55.96,6774.0
2019-05-24 10:10:00,55.96,56.03,55.94,56.03,9407.0,55.96,56.03,55.94,56.03,9407.0
2019-05-24 10:20:00,56.0,56.01,55.83,55.83,8002.0,56.0,56.01,55.83,55.83,8002.0
2019-05-24 10:30:00,55.84,55.9,55.8,55.87,23043.0,55.84,55.9,55.8,55.87,23043.0
2019-05-24 10:40:00,55.85,55.87,55.65,55.65,6170.0,55.85,55.87,55.65,55.65,6170.0
2019-05-24 10:50:00,55.68,55.7,55.51,55.53,26276.0,55.68,55.7,55.51,55.53,26276.0
2019-05-24 11:00:00,55.54,55.69,55.54,55.6,10317.0,55.54,55.69,55.54,55.6,10317.0
2019-05-24 11:10:00,55.6,55.62,55.48,55.55,37295.0,55.6,55.62,55.48,55.55,37295.0
2019-05-24 11:20:00,55.56,55.64,55.4,55.42,39309.0,55.56,55.64,55.4,55.42,39309.0
2019-05-24 11:30:00,55.43,55.6,55.42,55.59,14112.0,55.43,55.6,55.42,55.59,14112.0
2019-05-24 11:40:00,55.57,55.59,55.53,55.53,7989.0,55.57,55.59,55.53,55.53,7989.0
2019-05-24 11:50:00,55.53,55.54,55.49,55.51,7845.0,55.53,55.54,55.49,55.51,7845.0
2019-05-24 12:00:00,55.5,55.54,55.47,55.51,8300.0,55.5,55.54,55.47,55.51,8300.0
2019-05-24 12:10:00,55.51,55.58,55.43,55.54,9266.0,55.51,55.58,55.43,55.54,9266.0
2019-05-24 12:20:00,55.55,55.62,55.55,55.61,6559.0,55.55,55.62,55.55,55.61,6559.0
2019-05-24 12:30:00,55.62,55.81,55.62,55.8,16395.0,55.62,55.81,55.62,55.8,16395.0
2019-05-24 12:40:00,55.8,55.84,55.77,55.77,7685.0,55.8,55.84,55.77,55.77,7685.0
2019-05-24 12:50:00,55.78,55.8,55.74,55.78,15382.0,55.78,55.8,55.74,55.78,15382.0
2019-05-24 13:00:00,55.79,55.83,55.77,55.82,4889.0,55.79,55.83,55.77,55.82,4889.0
2019-05-24 13:10:00,55.81,55.81,55.73,55.79,5748.0,55.81,55.81,55.73,55.79,5748.0
2019-05-24 13:20:00,55.8,55.81,55.7,55.73,7706.0,55.8,55.81,55.7,55.73,7706.0
2019-05-24 13:30:00,55.72,55.76,55.7,55.75,6062.0,55.72,55.76,55.7,55.75,6062.0
2019-05-24 13:40:00,55.76,55.76,55.67,55.67,15627.0,55.76,55.76,55.67,55.67,15627.0
2019-05-24 13:50:00,55.66,55.7,55.64,55.66,13291.0,55.66,55.7,55.64,55.66,13291.0
2019-05-24 14:00:00,55.66,55.66,55.5,55.51,25433.0,55.66,55.66,55.5,55.51,25433.0
2019-05-24 14:10:00,55.53,55.53,55.42,55.48,14259.0,55.53,55.53,55.42,55.48,14259.0
2019-05-24 14:20:00,55.49,55.53,55.45,55.45,15847.0,55.49,55.53,55.45,55.45,15847.0
2019-05-24 14:30:00,55.45,55.49,55.38,55.49,21368.0,55.45,55.49,55.38,55.49,21368.0
2019-05-24 14:40:00,55.51,55.56,55.49,55.54,13070.0,55.51,55.56,55.49,55.54,13070.0
2019-05-24 14:50:00,55.53,55.54,55.5,55.53,6376.0,55.53,55.54,55.5,55.53,6376.0
2019-05-24 15:00:00,55.53,55.58,55.48,55.57,16372.0,55.53,55.58,55.48,55.57,16372.0
2019-05-24 15:10:00,55.57,55.57,55.47,55.48,15432.0,55.57,55.57,55.47,55.48,15432.0
2019-05-24 15:20:00,55.48,55.56,55.48,55.52,12802.0,55.48,55.56,55.48,55.52,12802.0
2019-05-24 15:30:00,55.52,55.52,55.47,55.48,21151.0,55.52,55.52,55.47,55.48,21151.0
2019-05-24 15:40:00,55.48,55.49,55.36,55.38,30216.0,55.48,55.49,55.36,55.38,30216.0
2019-05-24 15:50:00,55.37,55.4,55.32,55.38,91316.0,55.37,55.4,55.32,55.38,91316.0
2019-05-28 09:30:00,55.48,55.83,55.48,55.68,17140.0,55.48,55.83,55.48,55.68,17140.0
2019-05-28 09:40:00,55.72,55.83,55.66,55.72,11788.0,55.72,55.83,55.66,55.72,11788.0
2019-05-28 09:50:00,55.72,55.72,55.57,55.65,6072.0,55.72,55.72,55.57,55.65,6072.0
2019-05-28 10:00:00,55.69,55.69,55.52,55.52,36165.0,55.69,55.69,55.52,55.52,36165.0
2019-05-28 10:10:00,55.5,55.56,55.43,55.49,23424.0,55.5,55.56,55.43,55.49,23424.0
2019-05-28 10:20:00,55.49,55.55,55.37,55.44,35468.0,55.49,55.55,55.37,55.44,35468.0
2019-05-28 10:30:00,55.44,55.53,55.35,55.35,7080.0,55.44,55.53,55.35,55.35,7080.0
2019-05-28 10:40:00,55.34,55.46,55.32,55.36,9397.0,55.34,55.46,55.32,55.36,9397.0
2019-05-28 10:50:00,55.36,55.39,55.3,55.39,5383.0,55.36,55.39,55.3,55.39,5383.0
2019-05-28 11:00:00,55.38,55.55,55.36,55.52,11271.0,55.38,55.55,55.36,55.52,11271.0
2019-05-28 11:10:00,55.5,55.62,55.48,55.53,9012.0,55.5,55.62,55.48,55.53,9012.0
2019-05-28 11:20:00,55.54,55.56,55.4,55.4,6841.0,55.54,55.56,55.4,55.4,6841.0
2019-05-28 11:30:00,55.39,55.42,55.3,55.42,6394.0,55.39,55.42,55.3,55.42,6394.0
2019-05-28 11:40:00,55.44,55.54,55.42,55.43,5858.0,55.44,55.54,55.42,55.43,5858.0
2019-05-28 11:50:00,55.4,55.4,55.24,55.36,19762.0,55.4,55.4,55.24,55.36,19762.0
2019-05-28 12:00:00,55.37,55.56,55.36,55.47,7776.0,55.37,55.56,55.36,55.47,7776.0
2019-05-28 12:10:00,55.48,55.59,55.47,55.51,7737.0,55.48,55.59,55.47,55.51,7737.0
2019-05-28 12:20:00,55.54,55.6,55.52,55.57,6474.0,55.54,55.6,55.52,55.57,6474.0
2019-05-28 12:30:00,55.57,55.62,55.56,55.62,10030.0,55.57,55.62,55.56,55.62,10030.0
2019-05-28 12:40:00,55.62,55.67,55.58,55.65,26464.0,55.62,55.67,55.58,55.65,26464.0
2019-05-28 12:50:00,55.64,55.67,55.55,55.57,7447.0,55.64,55.67,55.55,55.57,7447.0
2019-05-28 13:00:00,55.56,55.63,55.56,55.61,7947.0,55.56,55.63,55.56,55.61,7947.0
2019-05-28 13:10:00,55.59,55.62,55.56,55.58,17315.0,55.59,55.62,55.56,55.58,17315.0
2019-05-28 13:20:00,55.6,55.6,55.52,55.54,6814.0,55.6,55.6,55.52,55.54,6814.0
2019-05-28 13:30:00,55.54,55.68,55.53,55.62,8420.0,55.54,55.68,55.53,55.62,8420.0
2019-05-28 13:40:00,55.65,55.68,55.63,55.64,6435.0,55.65,55.68,55.63,55.64,6435.0
2019-05-28 13:50:00,55.64,55.69,55.63,55.65,8297.0,55.64,55.69,55.63,55.65,8297.0
2019-05-28 14:00:00,55.64,55.64,55.51,55.52,13792.0,55.64,55.64,55.51,55.52,13792.0
2019-05-28 14:10:00,55.52,55.57,55.48,55.54,14770.0,55.52,55.57,55.48,55.54,14770.0
2019-05-28 14:20:00,55.51,55.52,55.48,55.5,9975.0,55.51,55.52,55.48,55.5,9975.0
2019-05-28 14:30:00,55.49,55.57,55.46,55.55,13177.0,55.49,55.57,55.46,55.55,13177.0
2019-05-28 14:40:00,55.54,55.55,55.49,55.51,12038.0,55.54,55.55,55.49,55.51,12038.0
2019-05-28 14:50:00,55.5,55.5,55.41,55.47,12618.0,55.5,55.5,55.41,55.47,12618.0
2019-05-28 15:00:00,55.46,55.46,55.35,55.39,14153.0,55.46,55.46,55.35,55.39,14153.0
2019-05-28 15:10:00,55.38,55.38,55.3,55.32,24073.0,55.38,55.38,55.3,55.32,24073.0
2019-05-28 15:20:00,55.33,55.33,55.19,55.21,28546.0,55.33,55.33,55.19,55.21,28546.0
2019-05-28 15:30:00,55.21,55.22,55.07,55.08,56831.0,55.21,55.22,55.07,55.08,56831.0
2019-05-28 15:40:00,55.09,55.2,55.02,55.17,56208.0,55.09,55.2,55.02,55.17,56208.0
2019-05-28 15:50:00,55.17,55.34,55.17,55.2,105019.0,55.17,55.34,55.17,55.2,105019.0
2019-05-29 09:30:00,55.0,55.0,54.59,54.66,80295.0,55.0,55.0,54.59,54.66,80295.0
2019-05-29 09:40:00,54.65,54.73,54.62,54.66,21362.0,54.65,54.73,54.62,54.66,21362.0
2019-05-29 09:50:00,54.66,54.74,54.56,54.69,26038.0,54.66,54.74,54.56,54.69,26038.0
2019-05-29 10:00:00,54.66,54.86,54.64,54.79,23824.0,54.66,54.86,54.64,54.79,23824.0
2019-05-29 10:10:00,54.8,55.09,54.72,55.08,15929.0,54.8,55.09,54.72,55.08,15929.0
2019-05-29 10:20:00,55.11,55.29,55.09,55.29,13775.0,55.11,55.29,55.09,55.29,13775.0
2019-05-29 10:30:00,55.29,55.36,55.27,55.3,14633.0,55.29,55.36,55.27,55.3,14633.0
2019-05-29 10:40:00,55.29,55.3,55.17,55.2,11794.0,55.29,55.3,55.17,55.2,11794.0
2019-05-29 10:50:00,55.22,55.24,55.06,55.08,11877.0,55.22,55.24,55.06,55.08,11877.0
2019-05-29 11:00:00,55.06,55.21,55.0,55.11,63111.0,55.06,55.21,55.0,55.11,63111.0
2019-05-29 11:10:00,55.1,55.1,54.69,54.74,192991.0,55.1,55.1,54.69,54.74,192991.0
2019-05-29 11:20:00,54.73,54.73,54.6,54.61,29622.0,54.73,54.73,54.6,54.61,29622.0
2019-05-29 11:30:00,54.61,54.67,54.5,54.5,32037.0,54.61,54.67,54.5,54.5,32037.0
2019-05-29 11:40:00,54.5,54.59,54.41,54.52,64073.0,54.5,54.59,54.41,54.52,64073.0
2019-05-29 11:50:00,54.52,54.53,54.38,54.47,33143.0,54.52,54.53,54.38,54.47,33143.0
2019-05-29 12:00:00,54.47,54.56,54.42,54.48,53869.0,54.47,54.56,54.42,54.48,53869.0
2019-05-29 12:10:00,54.47,54.51,54.42,54.45,22391.0,54.47,54.51,54.42,54.45,22391.0
2019-05-29 12:20:00,54.46,54.63,54.42,54.55,38950.0,54.46,54.63,54.42,54.55,38950.0
2019-05-29 12:30:00,54.54,54.57,54.46,54.51,32203.0,54.54,54.57,54.46,54.51,32203.0
2019-05-29 12:40:00,54.51,54.55,54.47,54.49,12204.0,54.51,54.55,54.47,54.49,12204.0
2019-05-29 12:50:00,54.5,54.53,54.45,54.47,7308.0,54.5,54.53,54.45,54.47,7308.0
2019-05-29 13:00:00,54.47,54.67,54.43,54.67,43901.0,54.47,54.67,54.43,54.67,43901.0
2019-05-29 13:10:00,54.67,54.76,54.63,54.68,16947.0,54.67,54.76,54.63,54.68,16947.0
2019-05-29 13:20:00,54.67,54.69,54.62,54.62,4900.0,54.67,54.69,54.62,54.62,4900.0
2019-05-29 13:30:00,54.64,54.66,54.53,54.61,28027.0,54.64,54.66,54.53,54.61,28027.0
2019-05-29 13:40:00,54.62,54.67,54.59,54.66,10889.0,54.62,54.67,54.59,54.66,10889.0
2019-05-29 13:50:00,54.65,54.68,54.57,54.58,5800.0,54.65,54.68,54.57,54.58,5800.0
2019-05-29 14:00:00,54.58,54.68,54.57,54.58,7265.0,54.58,54.68,54.57,54.58,7265.0
2019-05-29 14:10:00,54.55,54.6,54.53,54.57,7600.0,54.55,54.6,54.53,54.57,7600.0
2019-05-29 14:20:00,54.56,54.61,54.53,54.6,12045.0,54.56,54.61,54.53,54.6,12045.0
2019-05-29 14:30:00,54.6,54.6,54.49,54.53,11152.0,54.6,54.6,54.49,54.53,11152.0
2019-05-29 14:40:00,54.51,54.53,54.45,54.49,14688.0,54.51,54.53,54.45,54.49,14688.0
2019-05-29 14:50:00,54.48,54.54,54.42,54.53,8554.0,54.48,54.54,54.42,54.53,8554.0
2019-05-29 15:00:00,54.53,54.53,54.39,54.5,16728.0,54.53,54.53,54.39,54.5,16728.0
2019-05-29 15:10:00,54.49,54.57,54.47,54.55,15087.0,54.49,54.57,54.47,54.55,15087.0
2019-05-29 15:20:00,54.55,54.67,54.54,54.66,12962.0,54.55,54.67,54.54,54.66,12962.0
2019-05-29 15:30:00,54.66,54.85,54.61,54.8,27930.0,54.66,54.85,54.61,54.8,27930.0
2019-05-29 15:40:00,54.8,54.87,54.74,54.75,46111.0,54.8,54.87,54.74,54.75,46111.0
2019-05-29 15:50:00,54.75,54.79,54.65,54.67,160301.0,54.75,54.79,54.65,54.67,160301.0
2019-05-30 09:30:00,54.88,55.2,54.82,55.17,19989.0,54.88,55.2,54.82,55.17,19989.0
2019-05-30 09:40:00,55.19,55.24,55.11,55.2,6465.0,55.19,55.24,55.11,55.2,6465.0
2019-05-30 09:50:00,55.2,55.33,55.17,55.29,20319.0,55.2,55.33,55.17,55.29,20319.0
2019-05-30 10:00:00,55.29,55.34,55.18,55.33,15456.0,55.29,55.34,55.18,55.33,15456.0
2019-05-30 10:10:00,55.31,55.32,55.18,55.19,6293.0,55.31,55.32,55.18,55.19,6293.0
2019-05-30 10:20:00,55.17,55.26,55.13,55.16,8200.0,55.17,55.26,55.13,55.16,8200.0
2019-05-30 10:30:00,55.19,55.23,55.16,55.17,5400.0,55.19,55.23,55.16,55.17,5400.0
2019-05-30 10:40:00,55.14,55.16,55.03,55.04,7140.0,55.14,55.16,55.03,55.04,7140.0
2019-05-30 10:50:00,55.04,55.04,54.92,54.96,10820.0,55.04,55.04,54.92,54.96,10820.0
2019-05-30 11:00:00,54.95,55.0,54.87,54.94,16875.0,54.95,55.0,54.87,54.94,16875.0
2019-05-30 11:10:00,54.93,54.97,54.84,54.86,19498.0,54.93,54.97,54.84,54.86,19498.0
2019-05-30 11:20:00,54.86,54.93,54.82,54.9,14806.0,54.86,54.93,54.82,54.9,14806.0
2019-05-30 11:30:00,54.89,54.91,54.78,54.88,9590.0,54.89,54.91,54.78,54.88,9590.0
2019-05-30 11:40:00,54.89,54.92,54.81,54.87,8801.0,54.89,54.92,54.81,54.87,8801.0
2019-05-30 11:50:00,54.85,54.89,54.82,54.86,17110.0,54.85,54.89,54.82,54.86,17110.0
2019-05-30 12:00:00,54.86,54.92,54.83,54.89,13639.0,54.86,54.92,54.83,54.89,13639.0
2019-05-30 12:10:00,54.91,54.95,54.87,54.87,20849.0,54.91,54.95,54.87,54.87,20849.0
2019-05-30 12:20:00,54.87,54.99,54.84,54.93,16086.0,54.87,54.99,54.84,54.93,16086.0
2019-05-30 12:30:00,54.92,55.08,54.89,55.07,11077.0,54.92,55.08,54.89,55.07,11077.0
2019-05-30 12:40:00,55.08,55.13,55.06,55.12,6000.0,55.08,55.13,55.06,55.12,6000.0
2019-05-30 12:50:00,55.14,55.2,55.14,55.16,6713.0,55.14,55.2,55.14,55.16,6713.0
2019-05-30 13:00:00,55.16,55.2,55.07,55.1,7398.0,55.16,55.2,55.07,55.1,7398.0
2019-05-30 13:10:00,55.1,55.12,55.05,55.06,4781.0,55.1,55.12,55.05,55.06,4781.0
2019-05-30 13:20:00,55.07,55.09,55.04,55.06,5120.0,55.07,55.09,55.04,55.06,5120.0
2019-05-30 13:30:00,55.09,55.09,55.0,55.04,7792.0,55.09,55.09,55.0,55.04,7792.0
2019-05-30 13:40:00,55.03,55.07,54.99,55.01,5719.0,55.03,55.07,54.99,55.01,5719.0
2019-05-30 13:50:00,55.02,55.08,55.02,55.06,3767.0,55.02,55.08,55.02,55.06,3767.0
2019-05-30 14:00:00,55.06,55.12,55.02,55.02,6232.0,55.06,55.12,55.02,55.02,6232.0
2019-05-30 14:10:00,55.03,55.09,54.98,54.99,9053.0,55.03,55.09,54.98,54.99,9053.0
2019-05-30 14:20:00,55.0,55.0,54.9,54.94,6468.0,55.0,55.0,54.9,54.94,6468.0
2019-05-30 14:30:00,54.92,54.98,54.83,54.83,12939.0,54.92,54.98,54.83,54.83,12939.0
2019-05-30 14:40:00,54.81,54.97,54.81,54.96,11457.0,54.81,54.97,54.81,54.96,11457.0
2019-05-30 14:50:00,54.96,55.03,54.92,55.01,8701.0,54.96,55.03,54.92,55.01,8701.0
2019-05-30 15:00:00,55.01,55.01,54.83,54.89,9931.0,55.01,55.01,54.83,54.89,9931.0
2019-05-30 15:10:00,54.89,54.95,54.89,54.94,9201.0,54.89,54.95,54.89,54.94,9201.0
2019-05-30 15:20:00,54.92,55.06,54.9,55.02,11053.0,54.92,55.06,54.9,55.02,11053.0
2019-05-30 15:30:00,55.01,55.18,54.97,55.14,33352.0,55.01,55.18,54.97,55.14,33352.0
2019-05-30 15:40:00,55.15,55.17,55.09,55.16,26098.0,55.15,55.17,55.09,55.16,26098.0
2019-05-30 15:50:00,55.16,55.19,55.1,55.15,66534.0,55.16,55.19,55.1,55.15,66534.0
2019-05-31 09:30:00,54.5,54.62,54.35,54.5,14887.0,54.5,54.62,54.35,54.5,14887.0
2019-05-31 09:40:00,54.53,54.83,54.49,54.64,8883.0,54.53,54.83,54.49,54.64,8883.0
2019-05-31 09:50:00,54.62,54.66,54.45,54.59,21206.0,54.62,54.66,54.45,54.59,21206.0
2019-05-31 10:00:00,54.59,54.6,54.44,54.48,19149.0,54.59,54.6,54.44,54.48,19149.0
2019-05-31 10:10:00,54.5,54.52,54.27,54.3,25041.0,54.5,54.52,54.27,54.3,25041.0
2019-05-31 10:20:00,54.32,54.48,54.32,54.37,19129.0,54.32,54.48,54.32,54.37,19129.0
2019-05-31 10:30:00,54.38,54.69,54.38,54.69,20614.0,54.38,54.69,54.38,54.69,20614.0
2019-05-31 10:40:00,54.69,54.76,54.64,54.76,17939.0,54.69,54.76,54.64,54.76,17939.0
2019-05-31 10:50:00,54.77,54.84,54.74,54.76,8961.0,54.77,54.84,54.74,54.76,8961.0
2019-05-31 11:00:00,54.77,54.87,54.74,54.75,16478.0,54.77,54.87,54.74,54.75,16478.0
2019-05-31 11:10:00,54.74,54.88,54.74,54.88,8249.0,54.74,54.88,54.74,54.88,8249.0
2019-05-31 11:20:00,54.88,54.9,54.83,54.83,8210.0,54.88,54.9,54.83,54.83,8210.0
2019-05-31 11:30:00,54.84,54.84,54.71,54.77,12867.0,54.84,54.84,54.71,54.77,12867.0
2019-05-31 11:40:00,54.75,54.82,54.74,54.81,7801.0,54.75,54.82,54.74,54.81,7801.0
2019-05-31 11:50:00,54.8,54.87,54.73,54.87,10645.0,54.8,54.87,54.73,54.87,10645.0
2019-05-31 12:00:00,54.85,54.93,54.85,54.85,13273.0,54.85,54.93,54.85,54.85,13273.0
2019-05-31 12:10:00,54.85,54.86,54.81,54.84,7621.0,54.85,54.86,54.81,54.84,7621.0
2019-05-31 12:20:00,54.85,54.86,54.77,54.8,4719.0,54.85,54.86,54.77,54.8,4719.0
2019-05-31 12:30:00,54.78,54.85,54.76,54.77,7945.0,54.78,54.85,54.76,54.77,7945.0
2019-05-31 12:40:00,54.78,54.84,54.77,54.83,6605.0,54.78,54.84,54.77,54.83,6605.0
2019-05-31 12:50:00,54.84,54.87,54.77,54.85,8127.0,54.84,54.87,54.77,54.85,8127.0
2019-05-31 13:00:00,54.84,54.86,54.81,54.86,5340.0,54.84,54.86,54.81,54.86,5340.0
2019-05-31 13:10:00,54.87,54.93,54.87,54.89,10058.0,54.87,54.93,54.87,54.89,10058.0
2019-05-31 13:20:00,54.86,54.89,54.84,54.89,7123.0,54.86,54.89,54.84,54.89,7123.0
2019-05-31 13:30:00,54.89,54.91,54.87,54.9,10154.0,54.89,54.91,54.87,54.9,10154.0
2019-05-31 13:40:00,54.89,54.9,54.86,54.88,7705.0,54.89,54.9,54.86,54.88,7705.0
2019-05-31 13:50:00,54.88,54.9,54.81,54.88,6730.0,54.88,54.9,54.81,54.88,6730.0
2019-05-31 14:00:00,54.88,54.88,54.81,54.83,12199.0,54.88,54.88,54.81,54.83,12199.0
2019-05-31 14:10:00,54.85,54.86,54.8,54.84,31288.0,54.85,54.86,54.8,54.84,31288.0
2019-05-31 14:20:00,54.84,54.84,54.73,54.73,10972.0,54.84,54.84,54.73,54.73,10972.0
2019-05-31 14:30:00,54.74,54.85,54.7,54.73,47226.0,54.74,54.85,54.7,54.73,47226.0
2019-05-31 14:40:00,54.73,54.94,54.72,54.82,30368.0,54.73,54.94,54.72,54.82,30368.0
2019-05-31 14:50:00,54.83,54.89,54.8,54.81,12101.0,54.83,54.89,54.8,54.81,12101.0
2019-05-31 15:00:00,54.81,54.81,54.72,54.76,12848.0,54.81,54.81,54.72,54.76,12848.0
2019-05-31 15:10:00,54.76,54.8,54.75,54.76,13460.0,54.76,54.8,54.75,54.76,13460.0
2019-05-31 15:20:00,54.77,54.79,54.67,54.72,21265.0,54.77,54.79,54.67,54.72,21265.0
2019-05-31 15:30:00,54.71,54.78,54.67,54.69,26541.0,54.71,54.78,54.67,54.69,26541.0
2019-05-31 15:40:00,54.72,54.75,54.68,54.75,43405.0,54.72,54.75,54.68,54.75,43405.0
2019-05-31 15:50:00,54.74,54.77,54.67,54.7,97313.0,54.74,54.77,54.67,54.7,97313.0
2019-06-03 09:30:00,54.64,54.87,54.38,54.58,46770.0,54.64,54.87,54.38,54.58,46770.0
2019-06-03 09:40:00,54.56,54.56,54.16,54.22,30165.0,54.56,54.56,54.16,54.22,30165.0
2019-06-03 09:50:00,54.2,54.48,54.2,54.43,75311.0,54.2,54.48,54.2,54.43,75311.0
2019-06-03 10:00:00,54.41,54.45,54.18,54.32,33726.0,54.41,54.45,54.18,54.32,33726.0
2019-06-03 10:10:00,54.34,54.36,54.24,54.36,47899.0,54.34,54.36,54.24,54.36,47899.0
2019-06-03 10:20:00,54.36,54.56,54.34,54.56,24473.0,54.36,54.56,54.34,54.56,24473.0
2019-06-03 10:30:00,54.57,54.65,54.5,54.61,21449.0,54.57,54.65,54.5,54.61,21449.0
2019-06-03 10:40:00,54.61,54.78,54.6,54.66,14490.0,54.61,54.78,54.6,54.66,14490.0
2019-06-03 10:50:00,54.62,54.63,54.52,54.61,21620.0,54.62,54.63,54.52,54.61,21620.0
2019-06-03 11:00:00,54.61,54.61,54.49,54.49,13769.0,54.61,54.61,54.49,54.49,13769.0
2019-06-03 11:10:00,54.49,54.49,54.37,54.39,41659.0,54.49,54.49,54.37,54.39,41659.0
2019-06-03 11:20:00,54.38,54.43,54.35,54.36,16850.0,54.38,54.43,54.35,54.36,16850.0
2019-06-03 11:30:00,54.38,54.42,54.23,54.29,28549.0,54.38,54.42,54.23,54.29,28549.0
2019-06-03 11:40:00,54.3,54.33,54.19,54.25,31663.0,54.3,54.33,54.19,54.25,31663.0
2019-06-03 11:50:00,54.26,54.33,54.24,54.3,13133.0,54.26,54.33,54.24,54.3,13133.0
2019-06-03 12:00:00,54.3,54.44,54.26,54.36,13453.0,54.3,54.44,54.26,54.36,13453.0
2019-06-03 12:10:00,54.37,54.38,54.3,54.35,9071.0,54.37,54.38,54.3,54.35,9071.0
2019-06-03 12:20:00,54.33,54.34,54.22,54.22,10478.0,54.33,54.34,54.22,54.22,10478.0
2019-06-03 12:30:00,54.23,54.35,54.17,54.34,13998.0,54.23,54.35,54.17,54.34,13998.0
2019-06-03 12:40:00,54.33,54.39,54.28,54.39,8204.0,54.33,54.39,54.28,54.39,8204.0
2019-06-03 12:50:00,54.36,54.38,54.31,54.34,9490.0,54.36,54.38,54.31,54.34,9490.0
2019-06-03 13:00:00,54.36,54.37,54.29,54.34,15310.0,54.36,54.37,54.29,54.34,15310.0
2019-06-03 13:10:00,54.35,54.41,54.3,54.3,14493.0,54.35,54.41,54.3,54.3,14493.0
2019-06-03 13:20:00,54.31,54.62,54.25,54.54,43404.0,54.31,54.62,54.25,54.54,43404.0
2019-06-03 13:30:00,54.53,54.56,54.33,54.5,67129.0,54.53,54.56,54.33,54.5,67129.0
2019-06-03 13:40:00,54.5,54.64,54.44,54.55,17723.0,54.5,54.64,54.44,54.55,17723.0
2019-06-03 13:50:00,54.58,54.79,54.57,54.77,13570.0,54.58,54.79,54.57,54.77,13570.0
2019-06-03 14:00:00,54.78,54.81,54.68,54.81,10612.0,54.78,54.81,54.68,54.81,10612.0
2019-06-03 14:10:00,54.82,54.83,54.65,54.68,12521.0,54.82,54.83,54.65,54.68,12521.0
2019-06-03 14:20:00,54.67,54.72,54.6,54.64,15304.0,54.67,54.72,54.6,54.64,15304.0
2019-06-03 14:30:00,54.65,54.68,54.5,54.53,17112.0,54.65,54.68,54.5,54.53,17112.0
2019-06-03 14:40:00,54.53,54.6,54.48,54.53,16076.0,54.53,54.6,54.48,54.53,16076.0
2019-06-03 14:50:00,54.51,54.55,54.42,54.48,19065.0,54.51,54.55,54.42,54.48,19065.0
2019-06-03 15:00:00,54.48,54.48,54.34,54.34,21589.0,54.48,54.48,54.34,54.34,21589.0
2019-06-03 15:10:00,54.33,54.48,54.29,54.41,32937.0,54.33,54.48,54.29,54.41,32937.0
2019-06-03 15:20:00,54.42,54.51,54.29,54.3,43072.0,54.42,54.51,54.29,54.3,43072.0
2019-06-03 15:30:00,54.3,54.3,54.17,54.2,110086.0,54.3,54.3,54.17,54.2,110086.0
2019-06-03 15:40:00,54.2,54.27,54.01,54.02,109892.0,54.2,54.27,54.01,54.02,109892.0
2019-06-03 15:50:00,54.03,54.38,53.98,54.3,148802.0,54.03,54.38,53.98,54.3,148802.0
2019-06-04 09:30:00,53.96,54.41,53.7,53.99,156891.0,53.96,54.41,53.7,53.99,156891.0
2019-06-04 09:40:00,53.99,54.06,53.74,53.75,173741.0,53.99,54.06,53.74,53.75,173741.0
2019-06-04 09:50:00,53.69,53.7,52.66,52.69,364733.0,53.69,53.7,52.66,52.69,364733.0
2019-06-04 10:00:00,52.71,52.96,52.56,52.63,289156.0,52.71,52.96,52.56,52.63,289156.0
2019-06-04 10:10:00,52.63,52.73,52.42,52.49,235541.0,52.63,52.73,52.42,52.49,235541.0
2019-06-04 10:20:00,52.49,52.86,52.36,52.8,131570.0,52.49,52.86,52.36,52.8,131570.0
2019-06-04 10:30:00,52.8,52.83,52.43,52.44,73888.0,52.8,52.83,52.43,52.44,73888.0
2019-06-04 10:40:00,52.44,52.44,51.97,52.08,159624.0,52.44,52.44,51.97,52.08,159624.0
2019-06-04 10:50:00,52.08,52.29,51.88,52.24,142160.0,52.08,52.29,51.88,52.24,142160.0
2019-06-04 11:00:00,52.21,52.41,52.16,52.28,139132.0,52.21,52.41,52.16,52.28,139132.0
2019-06-04 11:10:00,52.27,52.36,52.11,52.25,80089.0,52.27,52.36,52.11,52.25,80089.0
2019-06-04 11:20:00,52.25,52.58,52.21,52.49,78216.0,52.25,52.58,52.21,52.49,78216.0
2019-06-04 11:30:00,52.5,52.66,52.44,52.65,57588.0,52.5,52.66,52.44,52.65,57588.0
2019-06-04 11:40:00,52.65,52.67,52.3,52.43,117409.0,52.65,52.67,52.3,52.43,117409.0
2019-06-04 11:50:00,52.44,52.5,52.33,52.38,59086.0,52.44,52.5,52.33,52.38,59086.0
2019-06-04 12:00:00,52.38,52.41,52.08,52.09,67189.0,52.38,52.41,52.08,52.09,67189.0
2019-06-04 12:10:00,52.07,52.08,51.61,51.68,100601.0,52.07,52.08,51.61,51.68,100601.0
2019-06-04 12:20:00,51.7,51.86,51.55,51.84,145101.0,51.7,51.86,51.55,51.84,145101.0
2019-06-04 12:30:00,51.86,52.05,51.83,52.05,44894.0,51.86,52.05,51.83,52.05,44894.0
2019-06-04 12:40:00,52.07,52.39,52.07,52.37,67812.0,52.07,52.39,52.07,52.37,67812.0
2019-06-04 12:50:00,52.38,52.6,52.38,52.53,62479.0,52.38,52.6,52.38,52.53,62479.0
2019-06-04 13:00:00,52.53,52.72,52.53,52.64,100237.0,52.53,52.72,52.53,52.64,100237.0
2019-06-04 13:10:00,52.66,52.68,52.59,52.65,43463.0,52.66,52.68,52.59,52.65,43463.0
2019-06-04 13:20:00,52.65,52.84,52.64,52.84,64142.0,52.65,52.84,52.64,52.84,64142.0
2019-06-04 13:30:00,52.82,53.02,52.76,53.02,97054.0,52.82,53.02,52.76,53.02,97054.0
2019-06-04 13:40:00,53.02,53.14,52.85,52.85,117667.0,53.02,53.14,52.85,52.85,117667.0
2019-06-04 13:50:00,52.86,52.93,52.78,52.89,57676.0,52.86,52.93,52.78,52.89,57676.0
2019-06-04 14:00:00,52.89,52.91,52.76,52.76,36507.0,52.89,52.91,52.76,52.76,36507.0
2019-06-04 14:10:00,52.77,52.88,52.73,52.79,91069.0,52.77,52.88,52.73,52.79,91069.0
2019-06-04 14:20:00,52.8,52.89,52.73,52.89,233218.0,52.8,52.89,52.73,52.89,233218.0
2019-06-04 14:30:00,52.89,53.13,52.84,53.11,76909.0,52.89,53.13,52.84,53.11,76909.0
2019-06-04 14:40:00,53.11,53.32,53.06,53.31,194455.0,53.11,53.32,53.06,53.31,194455.0
2019-06-04 14:50:00,53.32,53.51,53.29,53.47,68245.0,53.32,53.51,53.29,53.47,68245.0
2019-06-04 15:00:00,53.47,53.68,53.45,53.68,76471.0,53.47,53.68,53.45,53.68,76471.0
2019-06-04 15:10:00,53.68,53.81,53.55,53.6,201007.0,53.68,53.81,53.55,53.6,201007.0
2019-06-04 15:20:00,53.61,53.71,53.55,53.68,61309.0,53.61,53.71,53.55,53.68,61309.0
2019-06-04 15:30:00,53.67,53.83,53.63,53.8,132641.0,53.67,53.83,53.63,53.8,132641.0
2019-06-04 15:40:00,53.8,54.05,53.79,54.0,182594.0,53.8,54.05,53.79,54.0,182594.0
2019-06-04 15:50:00,54.0,54.27,53.99,54.25,316048.0,54.0,54.27,53.99,54.25,316048.0
2019-06-05 09:30:00,53.36,53.83,53.15,53.23,202353.0,53.36,53.83,53.15,53.23,202353.0
2019-06-05 09:40:00,53.22,53.36,53.08,53.15,141046.0,53.22,53.36,53.08,53.15,141046.0
2019-06-05 09:50:00,53.16,53.21,52.99,53.17,147639.0,53.16,53.21,52.99,53.17,147639.0
2019-06-05 10:00:00,53.22,53.35,52.92,53.0,131993.0,53.22,53.35,52.92,53.0,131993.0
2019-06-05 10:10:00,53.0,53.09,52.49,52.51,135615.0,53.0,53.09,52.49,52.51,135615.0
2019-06-05 10:20:00,52.5,52.84,52.39,52.42,128104.0,52.5,52.84,52.39,52.42,128104.0
2019-06-05 10:30:00,52.42,52.49,52.3,52.3,86646.0,52.42,52.49,52.3,52.3,86646.0
2019-06-05 10:40:00,52.31,52.37,51.91,51.99,130799.0,52.31,52.37,51.91,51.99,130799.0
2019-06-05 10:50:00,51.98,52.07,51.85,51.98,93679.0,51.98,52.07,51.85,51.98,93679.0
2019-06-05 11:00:00,51.99,52.14,51.79,51.8,146657.0,51.99,52.14,51.79,51.8,146657.0
2019-06-05 11:10:00,51.8,51.81,51.37,51.51,160973.0,51.8,51.81,51.37,51.51,160973.0
2019-06-05 11:20:00,51.51,51.75,51.42,51.71,181919.0,51.51,51.75,51.42,51.71,181919.0
2019-06-05 11:30:00,51.71,51.91,51.69,51.79,150442.0,51.71,51.91,51.69,51.79,150442.0
2019-06-05 11:40:00,51.79,51.79,51.49,51.55,95638.0,51.79,51.79,51.49,51.55,95638.0
2019-06-05 11:50:00,51.55,51.79,51.46,51.74,82159.0,51.55,51.79,51.46,51.74,82159.0
2019-06-05 12:00:00,51.75,51.84,51.68,51.7,65168.0,51.75,51.84,51.68,51.7,65168.0
2019-06-05 12:10:00,51.68,51.68,51.46,51.48,31319.0,51.68,51.68,51.46,51.48,31319.0
2019-06-05 12:20:00,51.47,51.55,51.41,51.55,22549.0,51.47,51.55,51.41,51.55,22549.0
2019-06-05 12:30:00,51.54,51.55,51.25,51.37,61087.0,51.54,51.55,51.25,51.37,61087.0
2019-06-05 12:40:00,51.37,51.59,51.36,51.52,49178.0,51.37,51.59,51.36,51.52,49178.0
2019-06-05 12:50:00,51.52,51.65,51.52,51.62,55105.0,51.52,51.65,51.52,51.62,55105.0
2019-06-05 13:00:00,51.65,52.04,51.62,51.99,132446.0,51.65,52.04,51.62,51.99,132446.0
2019-06-05 13:10:00,51.99,52.07,51.8,51.8,137488.0,51.99,52.07,51.8,51.8,137488.0
2019-06-05 13:20:00,51.8,51.89,51.71,51.8,38290.0,51.8,51.89,51.71,51.8,38290.0
2019-06-05 13:30:00,51.82,51.92,51.8,51.91,54651.0,51.82,51.92,51.8,51.91,54651.0
2019-06-05 13:40:00,51.91,52.06,51.9,51.96,37193.0,51.91,52.06,51.9,51.96,37193.0
2019-06-05 13:50:00,51.95,51.98,51.8,51.82,51845.0,51.95,51.98,51.8,51.82,51845.0
2019-06-05 14:00:00,51.82,51.94,51.73,51.93,44603.0,51.82,51.94,51.73,51.93,44603.0
2019-06-05 14:10:00,51.93,51.95,51.78,51.8,48735.0,51.93,51.95,51.78,51.8,48735.0
2019-06-05 14:20:00,51.82,51.86,51.68,51.84,37925.0,51.82,51.86,51.68,51.84,37925.0
2019-06-05 14:30:00,51.85,51.91,51.74,51.8,34473.0,51.85,51.91,51.74,51.8,34473.0
2019-06-05 14:40:00,51.8,51.89,51.75,51.8,48161.0,51.8,51.89,51.75,51.8,48161.0
2019-06-05 14:50:00,51.8,51.92,51.72,51.84,79205.0,51.8,51.92,51.72,51.84,79205.0
2019-06-05 15:00:00,51.82,51.88,51.81,51.86,56432.0,51.82,51.88,51.81,51.86,56432.0
2019-06-05 15:10:00,51.86,51.94,51.85,51.89,58042.0,51.86,51.94,51.85,51.89,58042.0
2019-06-05 15:20:00,51.89,52.04,51.85,52.01,89047.0,51.89,52.04,51.85,52.01,89047.0
2019-06-05 15:30:00,52.0,52.18,51.99,52.02,177079.0,52.0,52.18,51.99,52.02,177079.0
2019-06-05 15:40:00,52.03,52.13,51.99,52.05,256731.0,52.03,52.13,51.99,52.05,256731.0
2019-06-05 15:50:00,52.04,52.4,52.02,52.36,437087.0,52.04,52.4,52.02,52.36,437087.0
2019-06-06 09:30:00,52.05,52.28,51.82,51.91,241552.0,52.05,52.28,51.82,51.91,241552.0
2019-06-06 09:40:00,51.91,52.27,51.67,52.05,175052.0,51.91,52.27,51.67,52.05,175052.0
2019-06-06 09:50:00,52.08,52.11,51.53,51.53,56220.0,52.08,52.11,51.53,51.53,56220.0
2019-06-06 10:00:00,51.54,51.65,51.48,51.54,48226.0,51.54,51.65,51.48,51.54,48226.0
2019-06-06 10:10:00,51.52,51.56,51.37,51.38,48157.0,51.52,51.56,51.37,51.38,48157.0
2019-06-06 10:20:00,51.38,51.39,51.06,51.06,85634.0,51.38,51.39,51.06,51.06,85634.0
2019-06-06 10:30:00,51.06,51.21,51.03,51.14,122323.0,51.06,51.21,51.03,51.14,122323.0
2019-06-06 10:40:00,51.14,51.56,51.09,51.5,104962.0,51.14,51.56,51.09,51.5,104962.0
2019-06-06 10:50:00,51.5,51.67,51.5,51.59,50356.0,51.5,51.67,51.5,51.59,50356.0
2019-06-06 11:00:00,51.59,51.66,51.46,51.63,93705.0,51.59,51.66,51.46,51.63,93705.0
2019-06-06 11:10:00,51.63,51.82,51.6,51.8,45753.0,51.63,51.82,51.6,51.8,45753.0
2019-06-06 11:20:00,51.82,51.82,51.65,51.73,31312.0,51.82,51.82,51.65,51.73,31312.0
2019-06-06 11:30:00,51.73,51.75,51.61,51.63,90033.0,51.73,51.75,51.61,51.63,90033.0
2019-06-06 11:40:00,51.64,51.65,51.53,51.55,59108.0,51.64,51.65,51.53,51.55,59108.0
2019-06-06 11:50:00,51.56,51.65,51.49,51.53,23364.0,51.56,51.65,51.49,51.53,23364.0
2019-06-06 12:00:00,51.54,51.61,51.53,51.57,46771.0,51.54,51.61,51.53,51.57,46771.0
2019-06-06 12:10:00,51.56,51.58,51.52,51.55,33217.0,51.56,51.58,51.52,51.55,33217.0
2019-06-06 12:20:00,51.54,51.6,51.52,51.54,34560.0,51.54,51.6,51.52,51.54,34560.0
2019-06-06 12:30:00,51.53,51.6,51.51,51.54,20368.0,51.53,51.6,51.51,51.54,20368.0
2019-06-06 12:40:00,51.53,51.57,51.47,51.52,39756.0,51.53,51.57,51.47,51.52,39756.0
2019-06-06 12:50:00,51.52,51.58,51.48,51.55,22784.0,51.52,51.58,51.48,51.55,22784.0
2019-06-06 13:00:00,51.55,51.58,51.49,51.53,41747.0,51.55,51.58,51.49,51.53,41747.0
2019-06-06 13:10:00,51.52,51.83,51.49,51.68,76112.0,51.52,51.83,51.49,51.68,76112.0
2019-06-06 13:20:00,51.7,51.84,51.69,51.74,39861.0,51.7,51.84,51.69,51.74,39861.0
2019-06-06 13:30:00,51.75,51.79,51.69,51.76,84479.0,51.75,51.79,51.69,51.76,84479.0
2019-06-06 13:40:00,51.76,51.84,51.73,51.84,22544.0,51.76,51.84,51.73,51.84,22544.0
2019-06-06 13:50:00,51.84,51.88,51.76,51.78,22328.0,51.84,51.88,51.76,51.78,22328.0
2019-06-06 14:00:00,51.78,51.83,51.75,51.77,17177.0,51.78,51.83,51.75,51.77,17177.0
2019-06-06 14:10:00,51.78,51.87,51.75,51.8,55095.0,51.78,51.87,51.75,51.8,55095.0
2019-06-06 14:20:00,51.79,51.8,51.74,51.74,22462.0,51.79,51.8,51.74,51.74,22462.0
2019-06-06 14:30:00,51.75,52.02,51.73,52.0,40341.0,51.75,52.02,51.73,52.0,40341.0
2019-06-06 14:40:00,52.0,52.04,51.9,51.91,30469.0,52.0,52.04,51.9,51.91,30469.0
2019-06-06 14:50:00,51.92,51.98,51.85,51.85,33061.0,51.92,51.98,51.85,51.85,33061.0
2019-06-06 15:00:00,51.87,51.89,51.76,51.8,43557.0,51.87,51.89,51.76,51.8,43557.0
2019-06-06 15:10:00,51.81,51.97,51.8,51.94,32821.0,51.81,51.97,51.8,51.94,32821.0
2019-06-06 15:20:00,51.96,52.05,51.94,52.0,34531.0,51.96,52.05,51.94,52.0,34531.0
2019-06-06 15:30:00,52.0,52.14,51.96,52.12,129436.0,52.0,52.14,51.96,52.12,129436.0
2019-06-06 15:40:00,52.1,52.11,51.93,52.0,152830.0,52.1,52.11,51.93,52.0,152830.0
2019-06-06 15:50:00,51.98,52.05,51.89,51.95,303525.0,51.98,52.05,51.89,51.95,303525.0
2019-06-07 09:30:00,51.7,52.43,51.01,52.43,45759.0,51.7,52.43,51.01,52.43,45759.0
2019-06-07 09:40:00,52.42,52.65,52.35,52.47,32128.0,52.42,52.65,52.35,52.47,32128.0
2019-06-07 09:50:00,52.47,52.86,52.44,52.86,45816.0,52.47,52.86,52.44,52.86,45816.0
2019-06-07 10:00:00,52.85,52.88,52.75,52.76,34073.0,52.85,52.88,52.75,52.76,34073.0
2019-06-07 10:10:00,52.76,52.89,52.67,52.73,27559.0,52.76,52.89,52.67,52.73,27559.0
2019-06-07 10:20:00,52.72,52.73,52.58,52.59,26500.0,52.72,52.73,52.58,52.59,26500.0
2019-06-07 10:30:00,52.57,52.74,52.55,52.72,26749.0,52.57,52.74,52.55,52.72,26749.0
2019-06-07 10:40:00,52.73,53.03,52.71,53.03,41415.0,52.73,53.03,52.71,53.03,41415.0
2019-06-07 10:50:00,53.03,53.28,53.03,53.25,53587.0,53.03,53.28,53.03,53.25,53587.0
2019-06-07 11:00:00,53.26,53.33,53.14,53.16,31127.0,53.26,53.33,53.14,53.16,31127.0
2019-06-07 11:10:00,53.15,53.32,53.12,53.29,38518.0,53.15,53.32,53.12,53.29,38518.0
2019-06-07 11:20:00,53.28,53.33,53.14,53.15,92774.0,53.28,53.33,53.14,53.15,92774.0
2019-06-07 11:30:00,53.16,53.28,53.13,53.28,65970.0,53.16,53.28,53.13,53.28,65970.0
2019-06-07 11:40:00,53.28,53.38,53.24,53.31,99454.0,53.28,53.38,53.24,53.31,99454.0
2019-06-07 11:50:00,53.3,53.36,53.25,53.32,18695.0,53.3,53.36,53.25,53.32,18695.0
2019-06-07 12:00:00,53.31,53.42,53.28,53.39,16995.0,53.31,53.42,53.28,53.39,16995.0
2019-06-07 12:10:00,53.39,53.52,53.38,53.51,20230.0,53.39,53.52,53.38,53.51,20230.0
2019-06-07 12:20:00,53.49,53.67,53.49,53.57,34819.0,53.49,53.67,53.49,53.57,34819.0
2019-06-07 12:30:00,53.56,53.6,53.33,53.36,32259.0,53.56,53.6,53.33,53.36,32259.0
2019-06-07 12:40:00,53.35,53.45,53.32,53.32,138249.0,53.35,53.45,53.32,53.32,138249.0
2019-06-07 12:50:00,53.33,53.41,53.25,53.4,33489.0,53.33,53.41,53.25,53.4,33489.0
2019-06-07 13:00:00,53.38,53.39,53.29,53.31,16363.0,53.38,53.39,53.29,53.31,16363.0
2019-06-07 13:10:00,53.3,53.33,53.21,53.28,32142.0,53.3,53.33,53.21,53.28,32142.0
2019-06-07 13:20:00,53.29,53.31,53.18,53.25,32865.0,53.29,53.31,53.18,53.25,32865.0
2019-06-07 13:30:00,53.27,53.33,53.2,53.27,41626.0,53.27,53.33,53.2,53.27,41626.0
2019-06-07 13:40:00,53.28,53.29,53.17,53.17,20569.0,53.28,53.29,53.17,53.17,20569.0
2019-06-07 13:50:00,53.18,53.27,53.13,53.23,44330.0,53.18,53.27,53.13,53.23,44330.0
2019-06-07 14:00:00,53.22,53.23,53.02,53.02,44289.0,53.22,53.23,53.02,53.02,44289.0
2019-06-07 14:10:00,53.03,53.08,52.97,52.98,28276.0,53.03,53.08,52.97,52.98,28276.0
2019-06-07 14:20:00,52.98,53.07,52.93,53.0,43216.0,52.98,53.07,52.93,53.0,43216.0
2019-06-07 14:30:00,53.0,53.08,52.94,53.06,152248.0,53.0,53.08,52.94,53.06,152248.0
2019-06-07 14:40:00,53.06,53.12,52.95,52.98,35692.0,53.06,53.12,52.95,52.98,35692.0
2019-06-07 14:50:00,52.99,53.0,52.89,52.91,44535.0,52.99,53.0,52.89,52.91,44535.0
2019-06-07 15:00:00,52.92,53.0,52.89,52.9,40204.0,52.92,53.0,52.89,52.9,40204.0
2019-06-07 15:10:00,52.9,53.04,52.88,52.88,84208.0,52.9,53.04,52.88,52.88,84208.0
2019-06-07 15:20:00,52.9,52.94,52.86,52.94,40944.0,52.9,52.94,52.86,52.94,40944.0
2019-06-07 15:30:00,52.94,52.97,52.82,52.83,57174.0,52.94,52.97,52.82,52.83,57174.0
2019-06-07 15:40:00,52.82,52.83,52.6,52.62,106674.0,52.82,52.83,52.6,52.62,106674.0
2019-06-07 15:50:00,52.61,52.65,52.49,52.6,243776.0,52.61,52.65,52.49,52.6,243776.0
2019-06-10 09:30:00,52.59,53.25,52.53,52.91,35259.0,52.59,53.25,52.53,52.91,35259.0
2019-06-10 09:40:00,52.89,53.33,52.85,53.27,46060.0,52.89,53.33,52.85,53.27,46060.0
2019-06-10 09:50:00,53.3,53.34,53.25,53.32,29871.0,53.3,53.34,53.25,53.32,29871.0
2019-06-10 10:00:00,53.33,53.48,53.28,53.45,47284.0,53.33,53.48,53.28,53.45,47284.0
2019-06-10 10:10:00,53.41,53.49,53.39,53.45,22476.0,53.41,53.49,53.39,53.45,22476.0
2019-06-10 10:20:00,53.48,53.55,53.4,53.55,30223.0,53.48,53.55,53.4,53.55,30223.0
2019-06-10 10:30:00,53.55,53.58,53.48,53.52,176456.0,53.55,53.58,53.48,53.52,176456.0
2019-06-10 10:40:00,53.53,53.69,53.53,53.67,18765.0,53.53,53.69,53.53,53.67,18765.0
2019-06-10 10:50:00,53.66,53.71,53.63,53.69,34648.0,53.66,53.71,53.63,53.69,34648.0
2019-06-10 11:00:00,53.68,53.74,53.67,53.68,31192.0,53.68,53.74,53.67,53.68,31192.0
2019-06-10 11:10:00,53.68,53.72,53.61,53.62,44405.0,53.68,53.72,53.61,53.62,44405.0
2019-06-10 11:20:00,53.62,53.75,53.58,53.73,45983.0,53.62,53.75,53.58,53.73,45983.0
2019-06-10 11:30:00,53.74,53.82,53.73,53.8,27621.0,53.74,53.82,53.73,53.8,27621.0
2019-06-10 11:40:00,53.8,53.85,53.77,53.8,32560.0,53.8,53.85,53.77,53.8,32560.0
2019-06-10 11:50:00,53.8,53.83,53.79,53.82,31301.0,53.8,53.83,53.79,53.82,31301.0
2019-06-10 12:00:00,53.81,53.83,53.79,53.8,22569.0,53.81,53.83,53.79,53.8,22569.0
2019-06-10 12:10:00,53.8,53.84,53.78,53.8,21890.0,53.8,53.84,53.78,53.8,21890.0
2019-06-10 12:20:00,53.8,53.8,53.71,53.71,49661.0,53.8,53.8,53.71,53.71,49661.0
2019-06-10 12:30:00,53.72,53.92,53.7,53.91,31990.0,53.72,53.92,53.7,53.91,31990.0
2019-06-10 12:40:00,53.92,53.93,53.8,53.85,23731.0,53.92,53.93,53.8,53.85,23731.0
2019-06-10 12:50:00,53.84,53.89,53.81,53.83,20895.0,53.84,53.89,53.81,53.83,20895.0
2019-06-10 13:00:00,53.83,53.91,53.82,53.9,48688.0,53.83,53.91,53.82,53.9,48688.0
2019-06-10 13:10:00,53.91,53.94,53.82,53.88,114089.0,53.91,53.94,53.82,53.88,114089.0
2019-06-10 13:20:00,53.88,53.94,53.86,53.94,36133.0,53.88,53.94,53.86,53.94,36133.0
2019-06-10 13:30:00,53.96,53.98,53.88,53.91,20848.0,53.96,53.98,53.88,53.91,20848.0
2019-06-10 13:40:00,53.92,53.96,53.83,53.89,24688.0,53.92,53.96,53.83,53.89,24688.0
2019-06-10 13:50:00,53.88,53.94,53.86,53.93,33545.0,53.88,53.94,53.86,53.93,33545.0
2019-06-10 14:00:00,53.94,53.97,53.86,53.9,39666.0,53.94,53.97,53.86,53.9,39666.0
2019-06-10 14:10:00,53.9,53.93,53.82,53.84,89240.0,53.9,53.93,53.82,53.84,89240.0
2019-06-10 14:20:00,53.83,53.88,53.82,53.87,27350.0,53.83,53.88,53.82,53.87,27350.0
2019-06-10 14:30:00,53.86,53.92,53.85,53.87,21472.0,53.86,53.92,53.85,53.87,21472.0
2019-06-10 14:40:00,53.87,53.94,53.83,53.94,24965.0,53.87,53.94,53.83,53.94,24965.0
2019-06-10 14:50:00,53.95,53.98,53.93,53.95,20589.0,53.95,53.98,53.93,53.95,20589.0
2019-06-10 15:00:00,53.95,54.02,53.94,54.0,41135.0,53.95,54.02,53.94,54.0,41135.0
2019-06-10 15:10:00,54.01,54.01,53.82,53.89,34009.0,54.01,54.01,53.82,53.89,34009.0
2019-06-10 15:20:00,53.89,53.89,53.75,53.75,39435.0,53.89,53.89,53.75,53.75,39435.0
2019-06-10 15:30:00,53.76,53.92,53.75,53.84,78936.0,53.76,53.92,53.75,53.84,78936.0
2019-06-10 15:40:00,53.85,53.89,53.82,53.85,85662.0,53.85,53.89,53.82,53.85,85662.0
2019-06-10 15:50:00,53.85,53.89,53.78,53.81,204568.0,53.85,53.89,53.78,53.81,204568.0
2019-06-11 09:30:00,54.13,54.3,53.95,54.01,46191.0,54.13,54.3,53.95,54.01,46191.0
2019-06-11 09:40:00,54.04,54.32,54.02,54.23,14328.0,54.04,54.32,54.02,54.23,14328.0
2019-06-11 09:50:00,54.26,54.38,54.2,54.23,55757.0,54.26,54.38,54.2,54.23,55757.0
2019-06-11 10:00:00,54.23,54.29,54.1,54.12,50310.0,54.23,54.29,54.1,54.12,50310.0
2019-06-11 10:10:00,54.08,54.22,53.9,54.15,75998.0,54.08,54.22,53.9,54.15,75998.0
2019-06-11 10:20:00,54.14,54.2,54.0,54.2,32060.0,54.14,54.2,54.0,54.2,32060.0
2019-06-11 10:30:00,54.15,54.2,54.08,54.12,39454.0,54.15,54.2,54.08,54.12,39454.0
2019-06-11 10:40:00,54.1,54.11,53.95,54.01,29624.0,54.1,54.11,53.95,54.01,29624.0
2019-06-11 10:50:00,54.02,54.04,53.89,53.96,26866.0,54.02,54.04,53.89,53.96,26866.0
2019-06-11 11:00:00,53.97,54.06,53.94,54.06,69542.0,53.97,54.06,53.94,54.06,69542.0
2019-06-11 11:10:00,54.06,54.16,54.01,54.14,18179.0,54.06,54.16,54.01,54.14,18179.0
2019-06-11 11:20:00,54.15,54.16,53.99,54.03,19733.0,54.15,54.16,53.99,54.03,19733.0
2019-06-11 11:30:00,54.03,54.03,53.91,53.93,33284.0,54.03,54.03,53.91,53.93,33284.0
2019-06-11 11:40:00,53.93,53.97,53.91,53.97,18575.0,53.93,53.97,53.91,53.97,18575.0
2019-06-11 11:50:00,53.97,54.01,53.84,53.86,55322.0,53.97,54.01,53.84,53.86,55322.0
2019-06-11 12:00:00,53.86,53.87,53.7,53.77,41285.0,53.86,53.87,53.7,53.77,41285.0
2019-06-11 12:10:00,53.77,53.81,53.72,53.78,20228.0,53.77,53.81,53.72,53.78,20228.0
2019-06-11 12:20:00,53.76,53.85,53.74,53.83,14921.0,53.76,53.85,53.74,53.83,14921.0
2019-06-11 12:30:00,53.82,53.86,53.7,53.77,17406.0,53.82,53.86,53.7,53.77,17406.0
2019-06-11 12:40:00,53.77,53.79,53.73,53.76,12001.0,53.77,53.79,53.73,53.76,12001.0
2019-06-11 12:50:00,53.77,53.8,53.64,53.68,25158.0,53.77,53.8,53.64,53.68,25158.0
2019-06-11 13:00:00,53.67,53.69,53.6,53.65,15609.0,53.67,53.69,53.6,53.65,15609.0
2019-06-11 13:10:00,53.64,53.75,53.61,53.73,12715.0,53.64,53.75,53.61,53.73,12715.0
2019-06-11 13:20:00,53.73,53.73,53.62,53.69,14199.0,53.73,53.73,53.62,53.69,14199.0
2019-06-11 13:30:00,53.68,53.78,53.64,53.75,11297.0,53.68,53.78,53.64,53.75,11297.0
2019-06-11 13:40:00,53.74,53.86,53.74,53.8,16243.0,53.74,53.86,53.74,53.8,16243.0
2019-06-11 13:50:00,53.81,53.91,53.81,53.9,14294.0,53.81,53.91,53.81,53.9,14294.0
2019-06-11 14:00:00,53.9,54.03,53.89,54.03,14367.0,53.9,54.03,53.89,54.03,14367.0
2019-06-11 14:10:00,54.02,54.02,53.97,53.99,19648.0,54.02,54.02,53.97,53.99,19648.0
2019-06-11 14:20:00,54.0,54.0,53.91,53.94,16673.0,54.0,54.0,53.91,53.94,16673.0
2019-06-11 14:30:00,53.93,53.93,53.76,53.78,15817.0,53.93,53.93,53.76,53.78,15817.0
2019-06-11 14:40:00,53.75,53.8,53.72,53.74,15669.0,53.75,53.8,53.72,53.74,15669.0
2019-06-11 14:50:00,53.74,53.85,53.73,53.84,16403.0,53.74,53.85,53.73,53.84,16403.0
2019-06-11 15:00:00,53.82,53.87,53.78,53.87,20459.0,53.82,53.87,53.78,53.87,20459.0
2019-06-11 15:10:00,53.86,53.86,53.81,53.82,27146.0,53.86,53.86,53.81,53.82,27146.0
2019-06-11 15:20:00,53.83,53.9,53.81,53.86,28719.0,53.83,53.9,53.81,53.86,28719.0
2019-06-11 15:30:00,53.86,53.9,53.81,53.88,36122.0,53.86,53.9,53.81,53.88,36122.0
2019-06-11 15:40:00,53.88,53.93,53.69,53.73,97080.0,53.88,53.93,53.69,53.73,97080.0
2019-06-11 15:50:00,53.73,53.74,53.54,53.59,168934.0,53.73,53.74,53.54,53.59,168934.0
2019-06-12 09:30:00,53.43,53.61,53.34,53.44,17561.0,53.43,53.61,53.34,53.44,17561.0
2019-06-12 09:40:00,53.44,53.51,53.36,53.41,12925.0,53.44,53.51,53.36,53.41,12925.0
2019-06-12 09:50:00,53.4,53.5,53.33,53.41,7100.0,53.4,53.5,53.33,53.41,7100.0
2019-06-12 10:00:00,53.43,53.47,53.35,53.43,25353.0,53.43,53.47,53.35,53.43,25353.0
2019-06-12 10:10:00,53.43,53.43,53.17,53.2,83115.0,53.43,53.43,53.17,53.2,83115.0
2019-06-12 10:20:00,53.19,53.3,53.16,53.29,37516.0,53.19,53.3,53.16,53.29,37516.0
2019-06-12 10:30:00,53.3,53.35,53.21,53.25,23770.0,53.3,53.35,53.21,53.25,23770.0
2019-06-12 10:40:00,53.28,53.34,53.25,53.28,11376.0,53.28,53.34,53.25,53.28,11376.0
2019-06-12 10:50:00,53.27,53.28,53.11,53.18,22401.0,53.27,53.28,53.11,53.18,22401.0
2019-06-12 11:00:00,53.18,53.32,53.17,53.25,16135.0,53.18,53.32,53.17,53.25,16135.0
2019-06-12 11:10:00,53.25,53.29,53.24,53.28,8831.0,53.25,53.29,53.24,53.28,8831.0
2019-06-12 11:20:00,53.28,53.32,53.24,53.27,15478.0,53.28,53.32,53.24,53.27,15478.0
2019-06-12 11:30:00,53.26,53.32,53.23,53.26,16160.0,53.26,53.32,53.23,53.26,16160.0
2019-06-12 11:40:00,53.25,53.28,53.23,53.25,18935.0,53.25,53.28,53.23,53.25,18935.0
2019-06-12 11:50:00,53.26,53.27,53.2,53.22,37048.0,53.26,53.27,53.2,53.22,37048.0
2019-06-12 12:00:00,53.21,53.27,53.18,53.19,11907.0,53.21,53.27,53.18,53.19,11907.0
2019-06-12 12:10:00,53.18,53.27,53.16,53.26,12093.0,53.18,53.27,53.16,53.26,12093.0
2019-06-12 12:20:00,53.25,53.37,53.25,53.35,8216.0,53.25,53.37,53.25,53.35,8216.0
2019-06-12 12:30:00,53.34,53.43,53.34,53.41,22664.0,53.34,53.43,53.34,53.41,22664.0
2019-06-12 12:40:00,53.42,53.51,53.42,53.5,9063.0,53.42,53.51,53.42,53.5,9063.0
2019-06-12 12:50:00,53.51,53.53,53.43,53.43,10300.0,53.51,53.53,53.43,53.43,10300.0
2019-06-12 13:00:00,53.44,53.47,53.38,53.41,15110.0,53.44,53.47,53.38,53.41,15110.0
2019-06-12 13:10:00,53.39,53.4,53.34,53.4,14081.0,53.39,53.4,53.34,53.4,14081.0
2019-06-12 13:20:00,53.41,53.43,53.39,53.42,7850.0,53.41,53.43,53.39,53.42,7850.0
2019-06-12 13:30:00,53.42,53.47,53.39,53.39,9612.0,53.42,53.47,53.39,53.39,9612.0
2019-06-12 13:40:00,53.41,53.51,53.4,53.48,12205.0,53.41,53.51,53.4,53.48,12205.0
2019-06-12 13:50:00,53.49,53.51,53.43,53.46,9660.0,53.49,53.51,53.43,53.46,9660.0
2019-06-12 14:00:00,53.47,53.57,53.46,53.55,8433.0,53.47,53.57,53.46,53.55,8433.0
2019-06-12 14:10:00,53.53,53.68,53.53,53.68,35237.0,53.53,53.68,53.53,53.68,35237.0
2019-06-12 14:20:00,53.68,53.83,53.66,53.8,39298.0,53.68,53.83,53.66,53.8,39298.0
2019-06-12 14:30:00,53.8,53.8,53.73,53.79,15279.0,53.8,53.8,53.73,53.79,15279.0
2019-06-12 14:40:00,53.78,53.95,53.78,53.92,24989.0,53.78,53.95,53.78,53.92,24989.0
2019-06-12 14:50:00,53.93,53.95,53.81,53.81,16269.0,53.93,53.95,53.81,53.81,16269.0
2019-06-12 15:00:00,53.82,53.86,53.76,53.86,22124.0,53.82,53.86,53.76,53.86,22124.0
2019-06-12 15:10:00,53.86,53.87,53.81,53.87,19423.0,53.86,53.87,53.81,53.87,19423.0
2019-06-12 15:20:00,53.87,53.91,53.82,53.87,40683.0,53.87,53.91,53.82,53.87,40683.0
2019-06-12 15:30:00,53.87,53.89,53.77,53.79,43545.0,53.87,53.89,53.77,53.79,43545.0
2019-06-12 15:40:00,53.79,53.85,53.77,53.8,64822.0,53.79,53.85,53.77,53.8,64822.0
2019-06-12 15:50:00,53.8,53.84,53.75,53.84,95351.0,53.8,53.84,53.75,53.84,95351.0
2019-06-13 09:30:00,53.82,53.88,53.2,53.76,40020.0,53.82,53.88,53.2,53.76,40020.0
2019-06-13 09:40:00,53.76,53.85,53.63,53.69,25738.0,53.76,53.85,53.63,53.69,25738.0
2019-06-13 09:50:00,53.71,53.83,53.7,53.7,8778.0,53.71,53.83,53.7,53.7,8778.0
2019-06-13 10:00:00,53.72,53.75,53.37,53.43,48638.0,53.72,53.75,53.37,53.43,48638.0
2019-06-13 10:10:00,53.44,53.58,53.42,53.52,11736.0,53.44,53.58,53.42,53.52,11736.0
2019-06-13 10:20:00,53.51,53.6,53.46,53.59,5463.0,53.51,53.6,53.46,53.59,5463.0
2019-06-13 10:30:00,53.61,53.65,53.5,53.64,11792.0,53.61,53.65,53.5,53.64,11792.0
2019-06-13 10:40:00,53.64,53.64,53.49,53.49,10686.0,53.64,53.64,53.49,53.49,10686.0
2019-06-13 10:50:00,53.5,53.51,53.33,53.36,47212.0,53.5,53.51,53.33,53.36,47212.0
2019-06-13 11:00:00,53.4,53.48,53.27,53.31,20867.0,53.4,53.48,53.27,53.31,20867.0
2019-06-13 11:10:00,53.31,53.42,53.3,53.39,9974.0,53.31,53.42,53.3,53.39,9974.0
2019-06-13 11:20:00,53.41,53.44,53.34,53.44,8985.0,53.41,53.44,53.34,53.44,8985.0
2019-06-13 11:30:00,53.45,53.48,53.37,53.4,9811.0,53.45,53.48,53.37,53.4,9811.0
2019-06-13 11:40:00,53.4,53.45,53.37,53.44,6390.0,53.4,53.45,53.37,53.44,6390.0
2019-06-13 11:50:00,53.44,53.52,53.43,53.49,7499.0,53.44,53.52,53.43,53.49,7499.0
2019-06-13 12:00:00,53.48,53.57,53.46,53.57,8547.0,53.48,53.57,53.46,53.57,8547.0
2019-06-13 12:10:00,53.57,53.6,53.53,53.59,9196.0,53.57,53.6,53.53,53.59,9196.0
2019-06-13 12:20:00,53.59,53.65,53.56,53.6,6874.0,53.59,53.65,53.56,53.6,6874.0
2019-06-13 12:30:00,53.61,53.69,53.61,53.67,4977.0,53.61,53.69,53.61,53.67,4977.0
2019-06-13 12:40:00,53.67,53.85,53.66,53.81,11579.0,53.67,53.85,53.66,53.81,11579.0
2019-06-13 12:50:00,53.8,53.91,53.79,53.9,11168.0,53.8,53.91,53.79,53.9,11168.0
2019-06-13 13:00:00,53.91,53.91,53.76,53.79,4750.0,53.91,53.91,53.76,53.79,4750.0
2019-06-13 13:10:00,53.8,53.83,53.74,53.78,5801.0,53.8,53.83,53.74,53.78,5801.0
2019-06-13 13:20:00,53.79,53.8,53.76,53.78,5957.0,53.79,53.8,53.76,53.78,5957.0
2019-06-13 13:30:00,53.79,53.82,53.75,53.8,7598.0,53.79,53.82,53.75,53.8,7598.0
2019-06-13 13:40:00,53.77,53.85,53.76,53.84,8400.0,53.77,53.85,53.76,53.84,8400.0
2019-06-13 13:50:00,53.84,53.86,53.81,53.85,7662.0,53.84,53.86,53.81,53.85,7662.0
2019-06-13 14:00:00,53.84,53.84,53.72,53.72,9966.0,53.84,53.84,53.72,53.72,9966.0
2019-06-13 14:10:00,53.72,53.73,53.62,53.67,10715.0,53.72,53.73,53.62,53.67,10715.0
2019-06-13 14:20:00,53.67,53.72,53.64,53.7,8462.0,53.67,53.72,53.64,53.7,8462.0
2019-06-13 14:30:00,53.68,53.68,53.57,53.62,11742.0,53.68,53.68,53.57,53.62,11742.0
2019-06-13 14:40:00,53.61,53.66,53.58,53.58,11544.0,53.61,53.66,53.58,53.58,11544.0
2019-06-13 14:50:00,53.6,53.64,53.55,53.56,17391.0,53.6,53.64,53.55,53.56,17391.0
2019-06-13 15:00:00,53.54,53.54,53.4,53.42,30197.0,53.54,53.54,53.4,53.42,30197.0
2019-06-13 15:10:00,53.43,53.48,53.37,53.39,16788.0,53.43,53.48,53.37,53.39,16788.0
2019-06-13 15:20:00,53.4,53.44,53.4,53.44,14970.0,53.4,53.44,53.4,53.44,14970.0
2019-06-13 15:30:00,53.43,53.43,53.38,53.41,32246.0,53.43,53.43,53.38,53.41,32246.0
2019-06-13 15:40:00,53.41,53.5,53.4,53.5,50914.0,53.41,53.5,53.4,53.5,50914.0
2019-06-13 15:50:00,53.5,53.74,53.46,53.71,149581.0,53.5,53.74,53.46,53.71,149581.0
2019-06-14 09:30:00,53.78,53.78,53.59,53.78,19828.0,53.78,53.78,53.59,53.78,19828.0
2019-06-14 09:40:00,53.77,54.0,53.76,53.96,16051.0,53.77,54.0,53.76,53.96,16051.0
2019-06-14 09:50:00,53.95,54.0,53.71,53.73,12475.0,53.95,54.0,53.71,53.73,12475.0
2019-06-14 10:00:00,53.76,53.79,53.6,53.76,12820.0,53.76,53.79,53.6,53.76,12820.0
2019-06-14 10:10:00,53.77,53.87,53.72,53.85,11749.0,53.77,53.87,53.72,53.85,11749.0
2019-06-14 10:20:00,53.83,54.0,53.8,53.95,11295.0,53.83,54.0,53.8,53.95,11295.0
2019-06-14 10:30:00,53.95,54.0,53.88,53.92,9903.0,53.95,54.0,53.88,53.92,9903.0
2019-06-14 10:40:00,53.9,53.97,53.83,53.94,18667.0,53.9,53.97,53.83,53.94,18667.0
2019-06-14 10:50:00,53.95,53.99,53.91,53.99,9949.0,53.95,53.99,53.91,53.99,9949.0
2019-06-14 11:00:00,53.98,54.01,53.88,53.89,24097.0,53.98,54.01,53.88,53.89,24097.0
2019-06-14 11:10:00,53.89,53.95,53.79,53.95,12939.0,53.89,53.95,53.79,53.95,12939.0
2019-06-14 11:20:00,53.94,53.99,53.88,53.96,11651.0,53.94,53.99,53.88,53.96,11651.0
2019-06-14 11:30:00,53.97,54.02,53.96,54.0,36067.0,53.97,54.02,53.96,54.0,36067.0
2019-06-14 11:40:00,54.02,54.04,53.94,53.97,34823.0,54.02,54.04,53.94,53.97,34823.0
2019-06-14 11:50:00,53.95,53.99,53.85,53.88,13264.0,53.95,53.99,53.85,53.88,13264.0
2019-06-14 12:00:00,53.87,53.87,53.77,53.82,12224.0,53.87,53.87,53.77,53.82,12224.0
2019-06-14 12:10:00,53.81,53.84,53.79,53.79,11956.0,53.81,53.84,53.79,53.79,11956.0
2019-06-14 12:20:00,53.78,53.84,53.78,53.83,17176.0,53.78,53.84,53.78,53.83,17176.0
2019-06-14 12:30:00,53.82,53.86,53.79,53.85,17964.0,53.82,53.86,53.79,53.85,17964.0
2019-06-14 12:40:00,53.84,53.92,53.84,53.86,19620.0,53.84,53.92,53.84,53.86,19620.0
2019-06-14 12:50:00,53.86,53.9,53.86,53.89,12870.0,53.86,53.9,53.86,53.89,12870.0
2019-06-14 13:00:00,53.89,53.95,53.88,53.95,10649.0,53.89,53.95,53.88,53.95,10649.0
2019-06-14 13:10:00,53.94,54.0,53.93,53.98,12025.0,53.94,54.0,53.93,53.98,12025.0
2019-06-14 13:20:00,53.99,54.04,53.97,54.01,15589.0,53.99,54.04,53.97,54.01,15589.0
2019-06-14 13:30:00,54.02,54.02,53.97,53.99,12555.0,54.02,54.02,53.97,53.99,12555.0
2019-06-14 13:40:00,53.98,54.0,53.94,53.98,12288.0,53.98,54.0,53.94,53.98,12288.0
2019-06-14 13:50:00,53.99,54.0,53.94,53.96,16209.0,53.99,54.0,53.94,53.96,16209.0
2019-06-14 14:00:00,53.97,54.06,53.95,54.05,13479.0,53.97,54.06,53.95,54.05,13479.0
2019-06-14 14:10:00,54.04,54.09,54.03,54.07,21968.0,54.04,54.09,54.03,54.07,21968.0
2019-06-14 14:20:00,54.07,54.08,54.01,54.08,12829.0,54.07,54.08,54.01,54.08,12829.0
2019-06-14 14:30:00,54.08,54.13,54.07,54.13,19633.0,54.08,54.13,54.07,54.13,19633.0
2019-06-14 14:40:00,54.12,54.23,54.08,54.23,21380.0,54.12,54.23,54.08,54.23,21380.0
2019-06-14 14:50:00,54.23,54.25,54.19,54.21,16998.0,54.23,54.25,54.19,54.21,16998.0
2019-06-14 15:00:00,54.22,54.36,54.21,54.35,20678.0,54.22,54.36,54.21,54.35,20678.0
2019-06-14 15:10:00,54.36,54.46,54.33,54.44,42864.0,54.36,54.46,54.33,54.44,42864.0
2019-06-14 15:20:00,54.43,54.49,54.37,54.47,45124.0,54.43,54.49,54.37,54.47,45124.0
2019-06-14 15:30:00,54.48,54.54,54.42,54.51,42411.0,54.48,54.54,54.42,54.51,42411.0
2019-06-14 15:40:00,54.51,54.51,54.39,54.46,56844.0,54.51,54.51,54.39,54.46,56844.0
2019-06-14 15:50:00,54.45,54.49,54.24,54.28,229121.0,54.45,54.49,54.24,54.28,229121.0
2019-06-17 09:30:00,54.23,54.23,53.91,53.98,14687.0,54.23,54.23,53.91,53.98,14687.0
2019-06-17 09:40:00,54.0,54.19,54.0,54.17,2702.0,54.0,54.19,54.0,54.17,2702.0
2019-06-17 09:50:00,54.22,54.23,54.0,54.07,9490.0,54.22,54.23,54.0,54.07,9490.0
2019-06-17 10:00:00,54.07,54.41,54.06,54.4,10409.0,54.07,54.41,54.06,54.4,10409.0
2019-06-17 10:10:00,54.38,54.4,54.19,54.23,5103.0,54.38,54.4,54.19,54.23,5103.0
2019-06-17 10:20:00,54.21,54.24,54.12,54.17,12358.0,54.21,54.24,54.12,54.17,12358.0
2019-06-17 10:30:00,54.17,54.26,54.17,54.24,5925.0,54.17,54.26,54.17,54.24,5925.0
2019-06-17 10:40:00,54.22,54.25,54.16,54.25,9999.0,54.22,54.25,54.16,54.25,9999.0
2019-06-17 10:50:00,54.26,54.31,54.18,54.26,19211.0,54.26,54.31,54.18,54.26,19211.0
2019-06-17 11:00:00,54.23,54.38,54.19,54.19,38817.0,54.23,54.38,54.19,54.19,38817.0
2019-06-17 11:10:00,54.22,54.24,54.13,54.24,10157.0,54.22,54.24,54.13,54.24,10157.0
2019-06-17 11:20:00,54.23,54.25,54.14,54.14,13258.0,54.23,54.25,54.14,54.14,13258.0
2019-06-17 11:30:00,54.13,54.21,53.98,54.02,18440.0,54.13,54.21,53.98,54.02,18440.0
2019-06-17 11:40:00,54.02,54.06,53.98,53.99,13312.0,54.02,54.06,53.98,53.99,13312.0
2019-06-17 11:50:00,53.99,54.05,53.98,54.0,10985.0,53.99,54.05,53.98,54.0,10985.0
2019-06-17 12:00:00,54.01,54.05,53.93,53.97,8958.0,54.01,54.05,53.93,53.97,8958.0
2019-06-17 12:10:00,53.96,53.96,53.75,53.79,7718.0,53.96,53.96,53.75,53.79,7718.0
2019-06-17 12:20:00,53.78,53.82,53.72,53.77,7588.0,53.78,53.82,53.72,53.77,7588.0
2019-06-17 12:30:00,53.77,53.87,53.75,53.83,12149.0,53.77,53.87,53.75,53.83,12149.0
2019-06-17 12:40:00,53.81,53.82,53.74,53.81,9060.0,53.81,53.82,53.74,53.81,9060.0
2019-06-17 12:50:00,53.8,53.81,53.73,53.74,10700.0,53.8,53.81,53.73,53.74,10700.0
2019-06-17 13:00:00,53.75,53.76,53.65,53.66,14557.0,53.75,53.76,53.65,53.66,14557.0
2019-06-17 13:10:00,53.65,53.72,53.65,53.72,11509.0,53.65,53.72,53.65,53.72,11509.0
2019-06-17 13:20:00,53.72,53.77,53.67,53.71,66880.0,53.72,53.77,53.67,53.71,66880.0
2019-06-17 13:30:00,53.71,53.72,53.62,53.67,16470.0,53.71,53.72,53.62,53.67,16470.0
2019-06-17 13:40:00,53.67,53.71,53.65,53.67,10602.0,53.67,53.71,53.65,53.67,10602.0
2019-06-17 13:50:00,53.66,53.68,53.52,53.61,23348.0,53.66,53.68,53.52,53.61,23348.0
2019-06-17 14:00:00,53.61,53.66,53.52,53.53,19567.0,53.61,53.66,53.52,53.53,19567.0
2019-06-17 14:10:00,53.53,53.56,53.48,53.52,20030.0,53.53,53.56,53.48,53.52,20030.0
2019-06-17 14:20:00,53.52,53.53,53.45,53.5,32361.0,53.52,53.53,53.45,53.5,32361.0
2019-06-17 14:30:00,53.5,53.61,53.49,53.59,33610.0,53.5,53.61,53.49,53.59,33610.0
2019-06-17 14:40:00,53.6,53.61,53.52,53.54,21739.0,53.6,53.61,53.52,53.54,21739.0
2019-06-17 14:50:00,53.54,53.55,53.45,53.48,26988.0,53.54,53.55,53.45,53.48,26988.0
2019-06-17 15:00:00,53.48,53.49,53.4,53.47,33642.0,53.48,53.49,53.4,53.47,33642.0
2019-06-17 15:10:00,53.47,53.47,53.37,53.41,45199.0,53.47,53.47,53.37,53.41,45199.0
2019-06-17 15:20:00,53.41,53.5,53.4,53.49,43840.0,53.41,53.5,53.4,53.49,43840.0
2019-06-17 15:30:00,53.49,53.49,53.3,53.31,47738.0,53.49,53.49,53.3,53.31,47738.0
2019-06-17 15:40:00,53.32,53.32,53.17,53.19,74712.0,53.32,53.32,53.17,53.19,74712.0
2019-06-17 15:50:00,53.18,53.2,53.01,53.06,269048.0,53.18,53.2,53.01,53.06,269048.0
2019-06-18 09:30:00,53.46,53.56,53.22,53.49,23966.0,53.46,53.56,53.22,53.49,23966.0
2019-06-18 09:40:00,53.51,53.97,53.47,53.83,33050.0,53.51,53.97,53.47,53.83,33050.0
2019-06-18 09:50:00,53.83,54.04,53.77,54.04,91395.0,53.83,54.04,53.77,54.04,91395.0
2019-06-18 10:00:00,54.04,54.24,54.03,54.19,40868.0,54.04,54.24,54.03,54.19,40868.0
2019-06-18 10:10:00,54.19,54.22,54.13,54.21,24011.0,54.19,54.22,54.13,54.21,24011.0
2019-06-18 10:20:00,54.19,54.19,53.99,54.12,18670.0,54.19,54.19,53.99,54.12,18670.0
2019-06-18 10:30:00,54.13,54.15,54.06,54.07,22010.0,54.13,54.15,54.06,54.07,22010.0
2019-06-18 10:40:00,54.06,54.12,53.97,54.0,15359.0,54.06,54.12,53.97,54.0,15359.0
2019-06-18 10:50:00,54.0,54.03,53.94,53.99,30624.0,54.0,54.03,53.94,53.99,30624.0
2019-06-18 11:00:00,54.01,54.18,54.0,54.18,64277.0,54.01,54.18,54.0,54.18,64277.0
2019-06-18 11:10:00,54.18,54.18,54.05,54.09,14814.0,54.18,54.18,54.05,54.09,14814.0
2019-06-18 11:20:00,54.1,54.16,54.03,54.12,17332.0,54.1,54.16,54.03,54.12,17332.0
2019-06-18 11:30:00,54.11,54.15,54.03,54.04,27126.0,54.11,54.15,54.03,54.04,27126.0
2019-06-18 11:40:00,54.03,54.05,53.88,53.89,10542.0,54.03,54.05,53.88,53.89,10542.0
2019-06-18 11:50:00,53.87,53.87,53.72,53.73,10660.0,53.87,53.87,53.72,53.73,10660.0
2019-06-18 12:00:00,53.73,53.76,53.55,53.6,22448.0,53.73,53.76,53.55,53.6,22448.0
2019-06-18 12:10:00,53.61,53.64,53.51,53.55,12650.0,53.61,53.64,53.51,53.55,12650.0
2019-06-18 12:20:00,53.55,53.71,53.55,53.69,12003.0,53.55,53.71,53.55,53.69,12003.0
2019-06-18 12:30:00,53.69,53.77,53.68,53.75,11863.0,53.69,53.77,53.68,53.75,11863.0
2019-06-18 12:40:00,53.75,53.78,53.71,53.73,13530.0,53.75,53.78,53.71,53.73,13530.0
2019-06-18 12:50:00,53.73,53.74,53.64,53.65,11939.0,53.73,53.74,53.64,53.65,11939.0
2019-06-18 13:00:00,53.65,53.65,53.44,53.52,22275.0,53.65,53.65,53.44,53.52,22275.0
2019-06-18 13:10:00,53.52,53.54,53.47,53.54,26833.0,53.52,53.54,53.47,53.54,26833.0
2019-06-18 13:20:00,53.53,53.57,53.49,53.53,17171.0,53.53,53.57,53.49,53.53,17171.0
2019-06-18 13:30:00,53.53,53.65,53.52,53.61,25722.0,53.53,53.65,53.52,53.61,25722.0
2019-06-18 13:40:00,53.6,53.63,53.55,53.55,15153.0,53.6,53.63,53.55,53.55,15153.0
2019-06-18 13:50:00,53.55,53.66,53.55,53.66,13627.0,53.55,53.66,53.55,53.66,13627.0
2019-06-18 14:00:00,53.66,53.73,53.65,53.68,18941.0,53.66,53.73,53.65,53.68,18941.0
2019-06-18 14:10:00,53.69,53.78,53.67,53.77,24317.0,53.69,53.78,53.67,53.77,24317.0
2019-06-18 14:20:00,53.79,53.9,53.76,53.86,30266.0,53.79,53.9,53.76,53.86,30266.0
2019-06-18 14:30:00,53.86,53.93,53.79,53.92,24325.0,53.86,53.93,53.79,53.92,24325.0
2019-06-18 14:40:00,53.92,53.92,53.76,53.8,21775.0,53.92,53.92,53.76,53.8,21775.0
2019-06-18 14:50:00,53.79,53.8,53.75,53.77,16605.0,53.79,53.8,53.75,53.77,16605.0
2019-06-18 15:00:00,53.78,53.78,53.68,53.69,35606.0,53.78,53.78,53.68,53.69,35606.0
2019-06-18 15:10:00,53.7,53.72,53.6,53.71,24244.0,53.7,53.72,53.6,53.71,24244.0
2019-06-18 15:20:00,53.72,53.79,53.7,53.76,28016.0,53.72,53.79,53.7,53.76,28016.0
2019-06-18 15:30:00,53.75,53.76,53.61,53.68,30125.0,53.75,53.76,53.61,53.68,30125.0
2019-06-18 15:40:00,53.67,53.79,53.64,53.73,52016.0,53.67,53.79,53.64,53.73,52016.0
2019-06-18 15:50:00,53.73,53.78,53.62,53.73,144121.0,53.73,53.78,53.62,53.73,144121.0
2019-06-19 09:30:00,54.0,54.0,53.76,53.92,18983.0,54.0,54.0,53.76,53.92,18983.0
2019-06-19 09:40:00,53.95,54.0,53.79,53.94,30602.0,53.95,54.0,53.79,53.94,30602.0
2019-06-19 09:50:00,53.91,53.94,53.83,53.88,8732.0,53.91,53.94,53.83,53.88,8732.0
2019-06-19 10:00:00,53.9,53.99,53.9,53.97,9284.0,53.9,53.99,53.9,53.97,9284.0
2019-06-19 10:10:00,53.97,53.97,53.7,53.7,9019.0,53.97,53.97,53.7,53.7,9019.0
2019-06-19 10:20:00,53.66,53.69,53.61,53.61,8575.0,53.66,53.69,53.61,53.61,8575.0
2019-06-19 10:30:00,53.63,53.69,53.52,53.56,12095.0,53.63,53.69,53.52,53.56,12095.0
2019-06-19 10:40:00,53.57,53.58,53.52,53.57,10185.0,53.57,53.58,53.52,53.57,10185.0
2019-06-19 10:50:00,53.58,53.66,53.57,53.61,7560.0,53.58,53.66,53.57,53.61,7560.0
2019-06-19 11:00:00,53.61,53.64,53.58,53.63,16289.0,53.61,53.64,53.58,53.63,16289.0
2019-06-19 11:10:00,53.63,53.65,53.61,53.65,5669.0,53.63,53.65,53.61,53.65,5669.0
2019-06-19 11:20:00,53.64,53.75,53.64,53.73,15149.0,53.64,53.75,53.64,53.73,15149.0
2019-06-19 11:30:00,53.74,53.74,53.61,53.67,13019.0,53.74,53.74,53.61,53.67,13019.0
2019-06-19 11:40:00,53.66,53.67,53.58,53.58,11944.0,53.66,53.67,53.58,53.58,11944.0
2019-06-19 11:50:00,53.58,53.78,53.58,53.77,14197.0,53.58,53.78,53.58,53.77,14197.0
2019-06-19 12:00:00,53.77,53.8,53.73,53.74,9415.0,53.77,53.8,53.73,53.74,9415.0
2019-06-19 12:10:00,53.73,53.75,53.67,53.67,6895.0,53.73,53.75,53.67,53.67,6895.0
2019-06-19 12:20:00,53.68,53.68,53.63,53.63,6187.0,53.68,53.68,53.63,53.63,6187.0
2019-06-19 12:30:00,53.63,53.63,53.53,53.55,9209.0,53.63,53.63,53.53,53.55,9209.0
2019-06-19 12:40:00,53.54,53.54,53.5,53.53,6862.0,53.54,53.54,53.5,53.53,6862.0
2019-06-19 12:50:00,53.53,53.55,53.47,53.55,9632.0,53.53,53.55,53.47,53.55,9632.0
2019-06-19 13:00:00,53.54,53.58,53.54,53.58,8458.0,53.54,53.58,53.54,53.58,8458.0
2019-06-19 13:10:00,53.58,53.64,53.57,53.62,18601.0,53.58,53.64,53.57,53.62,18601.0
2019-06-19 13:20:00,53.63,53.65,53.61,53.62,9958.0,53.63,53.65,53.61,53.62,9958.0
2019-06-19 13:30:00,53.62,53.68,53.6,53.66,8633.0,53.62,53.68,53.6,53.66,8633.0
2019-06-19 13:40:00,53.66,53.66,53.58,53.62,22089.0,53.66,53.66,53.58,53.62,22089.0
2019-06-19 13:50:00,53.62,53.7,53.61,53.63,11106.0,53.62,53.7,53.61,53.63,11106.0
2019-06-19 14:00:00,53.64,53.9,53.53,53.73,38316.0,53.64,53.9,53.53,53.73,38316.0
2019-06-19 14:10:00,53.68,53.86,53.64,53.75,7931.0,53.68,53.86,53.64,53.75,7931.0
2019-06-19 14:20:00,53.75,53.79,53.66,53.72,8966.0,53.75,53.79,53.66,53.72,8966.0
2019-06-19 14:30:00,53.72,53.96,53.71,53.8,13031.0,53.72,53.96,53.71,53.8,13031.0
2019-06-19 14:40:00,53.8,53.87,53.74,53.79,7987.0,53.8,53.87,53.74,53.79,7987.0
2019-06-19 14:50:00,53.8,53.87,53.79,53.8,8942.0,53.8,53.87,53.79,53.8,8942.0
2019-06-19 15:00:00,53.81,53.92,53.78,53.88,56791.0,53.81,53.92,53.78,53.88,56791.0
2019-06-19 15:10:00,53.9,53.92,53.83,53.88,19808.0,53.9,53.92,53.83,53.88,19808.0
2019-06-19 15:20:00,53.88,53.9,53.77,53.81,13890.0,53.88,53.9,53.77,53.81,13890.0
2019-06-19 15:30:00,53.81,53.85,53.77,53.77,30994.0,53.81,53.85,53.77,53.77,30994.0
2019-06-19 15:40:00,53.77,54.01,53.75,53.91,40505.0,53.77,54.01,53.75,53.91,40505.0
2019-06-19 15:50:00,53.91,53.94,53.86,53.91,77285.0,53.91,53.94,53.86,53.91,77285.0
2019-06-20 09:30:00,52.0,52.76,51.81,52.18,220291.0,52.0,52.76,51.81,52.18,220291.0
2019-06-20 09:40:00,52.22,52.77,52.17,52.75,157026.0,52.22,52.77,52.17,52.75,157026.0
2019-06-20 09:50:00,52.79,53.19,52.56,52.94,134080.0,52.79,53.19,52.56,52.94,134080.0
2019-06-20 10:00:00,52.93,53.17,52.92,53.1,103243.0,52.93,53.17,52.92,53.1,103243.0
2019-06-20 10:10:00,53.09,53.11,52.59,52.6,101122.0,53.09,53.11,52.59,52.6,101122.0
2019-06-20 10:20:00,52.61,52.61,52.24,52.4,112351.0,52.61,52.61,52.24,52.4,112351.0
2019-06-20 10:30:00,52.41,52.78,52.38,52.63,69310.0,52.41,52.78,52.38,52.63,69310.0
2019-06-20 10:40:00,52.61,52.93,52.57,52.76,36394.0,52.61,52.93,52.57,52.76,36394.0
2019-06-20 10:50:00,52.73,52.75,52.54,52.61,30380.0,52.73,52.75,52.54,52.61,30380.0
2019-06-20 11:00:00,52.61,52.76,52.57,52.71,33323.0,52.61,52.76,52.57,52.71,33323.0
2019-06-20 11:10:00,52.74,52.76,52.46,52.47,44589.0,52.74,52.76,52.46,52.47,44589.0
2019-06-20 11:20:00,52.48,52.49,52.26,52.26,52566.0,52.48,52.49,52.26,52.26,52566.0
2019-06-20 11:30:00,52.26,52.33,52.0,52.0,153797.0,52.26,52.33,52.0,52.0,153797.0
2019-06-20 11:40:00,52.03,52.06,51.94,52.02,50819.0,52.03,52.06,51.94,52.02,50819.0
2019-06-20 11:50:00,52.03,52.17,52.02,52.05,41479.0,52.03,52.17,52.02,52.05,41479.0
2019-06-20 12:00:00,52.06,52.07,51.93,51.97,49447.0,52.06,52.07,51.93,51.97,49447.0
2019-06-20 12:10:00,51.96,51.98,51.65,51.67,71380.0,51.96,51.98,51.65,51.67,71380.0
2019-06-20 12:20:00,51.65,52.15,51.63,52.14,83389.0,51.65,52.15,51.63,52.14,83389.0
2019-06-20 12:30:00,52.16,52.18,52.05,52.07,43207.0,52.16,52.18,52.05,52.07,43207.0
2019-06-20 12:40:00,52.07,52.27,52.06,52.23,37268.0,52.07,52.27,52.06,52.23,37268.0
2019-06-20 12:50:00,52.22,52.25,52.14,52.14,77315.0,52.22,52.25,52.14,52.14,77315.0
2019-06-20 13:00:00,52.15,52.17,52.06,52.14,32930.0,52.15,52.17,52.06,52.14,32930.0
2019-06-20 13:10:00,52.15,52.2,52.09,52.17,23915.0,52.15,52.2,52.09,52.17,23915.0
2019-06-20 13:20:00,52.18,52.24,52.13,52.24,34757.0,52.18,52.24,52.13,52.24,34757.0
2019-06-20 13:30:00,52.24,52.32,52.12,52.15,25199.0,52.24,52.32,52.12,52.15,25199.0
2019-06-20 13:40:00,52.14,52.18,52.1,52.16,19077.0,52.14,52.18,52.1,52.16,19077.0
2019-06-20 13:50:00,52.17,52.22,52.12,52.18,22646.0,52.17,52.22,52.12,52.18,22646.0
2019-06-20 14:00:00,52.17,52.31,52.15,52.29,29355.0,52.17,52.31,52.15,52.29,29355.0
2019-06-20 14:10:00,52.28,52.34,52.23,52.3,46697.0,52.28,52.34,52.23,52.3,46697.0
2019-06-20 14:20:00,52.31,52.44,52.31,52.38,33295.0,52.31,52.44,52.31,52.38,33295.0
2019-06-20 14:30:00,52.38,52.52,52.33,52.41,29818.0,52.38,52.52,52.33,52.41,29818.0
2019-06-20 14:40:00,52.42,52.56,52.41,52.51,42328.0,52.42,52.56,52.41,52.51,42328.0
2019-06-20 14:50:00,52.51,52.59,52.45,52.58,34792.0,52.51,52.59,52.45,52.58,34792.0
2019-06-20 15:00:00,52.61,52.63,52.49,52.52,27751.0,52.61,52.63,52.49,52.52,27751.0
2019-06-20 15:10:00,52.53,52.69,52.53,52.68,24848.0,52.53,52.69,52.53,52.68,24848.0
2019-06-20 15:20:00,52.69,52.85,52.68,52.81,41110.0,52.69,52.85,52.68,52.81,41110.0
2019-06-20 15:30:00,52.81,52.85,52.74,52.79,45665.0,52.81,52.85,52.74,52.79,45665.0
2019-06-20 15:40:00,52.8,52.8,52.68,52.7,87024.0,52.8,52.8,52.68,52.7,87024.0
2019-06-20 15:50:00,52.7,52.73,52.52,52.55,226689.0,52.7,52.73,52.52,52.55,226689.0
2019-06-21 09:30:00,52.04,52.04,51.44,51.58,239739.0,52.04,52.04,51.44,51.58,239739.0
2019-06-21 09:40:00,51.59,51.8,51.44,51.7,70234.0,51.59,51.8,51.44,51.7,70234.0
2019-06-21 09:50:00,51.71,51.8,51.54,51.61,48532.0,51.71,51.8,51.54,51.61,48532.0
2019-06-21 10:00:00,51.61,51.68,51.5,51.54,47311.0,51.61,51.68,51.5,51.54,47311.0
2019-06-21 10:10:00,51.54,51.7,51.44,51.64,64269.0,51.54,51.7,51.44,51.64,64269.0
2019-06-21 10:20:00,51.65,51.75,51.61,51.71,51046.0,51.65,51.75,51.61,51.71,51046.0
2019-06-21 10:30:00,51.73,51.78,51.58,51.62,66897.0,51.73,51.78,51.58,51.62,66897.0
2019-06-21 10:40:00,51.61,51.64,51.53,51.56,71858.0,51.61,51.64,51.53,51.56,71858.0
2019-06-21 10:50:00,51.57,51.62,51.5,51.62,39731.0,51.57,51.62,51.5,51.62,39731.0
2019-06-21 11:00:00,51.62,51.78,51.6,51.73,47101.0,51.62,51.78,51.6,51.73,47101.0
2019-06-21 11:10:00,51.71,51.71,51.57,51.59,34447.0,51.71,51.71,51.57,51.59,34447.0
2019-06-21 11:20:00,51.6,51.63,51.5,51.52,29280.0,51.6,51.63,51.5,51.52,29280.0
2019-06-21 11:30:00,51.53,51.66,51.52,51.6,45770.0,51.53,51.66,51.52,51.6,45770.0
2019-06-21 11:40:00,51.59,51.67,51.53,51.59,36750.0,51.59,51.67,51.53,51.59,36750.0
2019-06-21 11:50:00,51.61,51.62,51.57,51.59,26334.0,51.61,51.62,51.57,51.59,26334.0
2019-06-21 12:00:00,51.6,51.63,51.56,51.59,22073.0,51.6,51.63,51.56,51.59,22073.0
2019-06-21 12:10:00,51.58,51.65,51.57,51.59,26989.0,51.58,51.65,51.57,51.59,26989.0
2019-06-21 12:20:00,51.59,51.61,51.49,51.55,24235.0,51.59,51.61,51.49,51.55,24235.0
2019-06-21 12:30:00,51.54,51.55,51.4,51.46,27241.0,51.54,51.55,51.4,51.46,27241.0
2019-06-21 12:40:00,51.45,51.54,51.4,51.52,18415.0,51.45,51.54,51.4,51.52,18415.0
2019-06-21 12:50:00,51.52,51.54,51.46,51.47,16924.0,51.52,51.54,51.46,51.47,16924.0
2019-06-21 13:00:00,51.47,51.49,51.39,51.39,24640.0,51.47,51.49,51.39,51.39,24640.0
2019-06-21 13:10:00,51.4,51.48,51.38,51.46,46131.0,51.4,51.48,51.38,51.46,46131.0
2019-06-21 13:20:00,51.46,51.5,51.43,51.48,18477.0,51.46,51.5,51.43,51.48,18477.0
2019-06-21 13:30:00,51.49,51.51,51.45,51.46,22080.0,51.49,51.51,51.45,51.46,22080.0
2019-06-21 13:40:00,51.46,51.63,51.45,51.59,35947.0,51.46,51.63,51.45,51.59,35947.0
2019-06-21 13:50:00,51.59,51.67,51.55,51.55,22696.0,51.59,51.67,51.55,51.55,22696.0
2019-06-21 14:00:00,51.55,51.56,51.47,51.49,20240.0,51.55,51.56,51.47,51.49,20240.0
2019-06-21 14:10:00,51.49,51.51,51.39,51.41,23799.0,51.49,51.51,51.39,51.41,23799.0
2019-06-21 14:20:00,51.42,51.47,51.39,51.45,20703.0,51.42,51.47,51.39,51.45,20703.0
2019-06-21 14:30:00,51.45,51.45,51.4,51.4,19980.0,51.45,51.45,51.4,51.4,19980.0
2019-06-21 14:40:00,51.4,51.41,51.25,51.37,87394.0,51.4,51.41,51.25,51.37,87394.0
2019-06-21 14:50:00,51.38,51.38,51.32,51.34,44792.0,51.38,51.38,51.32,51.34,44792.0
2019-06-21 15:00:00,51.34,51.37,51.32,51.36,31166.0,51.34,51.37,51.32,51.36,31166.0
2019-06-21 15:10:00,51.36,51.38,51.29,51.33,43872.0,51.36,51.38,51.29,51.33,43872.0
2019-06-21 15:20:00,51.33,51.36,51.32,51.34,36073.0,51.33,51.36,51.32,51.34,36073.0
2019-06-21 15:30:00,51.34,51.39,51.32,51.37,57260.0,51.34,51.39,51.32,51.37,57260.0
2019-06-21 15:40:00,51.37,51.45,51.34,51.35,90952.0,51.37,51.45,51.34,51.35,90952.0
2019-06-21 15:50:00,51.34,51.34,51.09,51.1,283070.0,51.34,51.34,51.09,51.1,283070.0
2019-06-24 09:30:00,50.91,51.07,50.14,50.32,76628.0,50.91,51.07,50.14,50.32,76628.0
2019-06-24 09:40:00,50.27,50.48,49.88,50.23,84454.0,50.27,50.48,49.88,50.23,84454.0
2019-06-24 09:50:00,50.23,50.29,49.97,50.08,51482.0,50.23,50.29,49.97,50.08,51482.0
2019-06-24 10:00:00,50.09,50.41,50.06,50.28,77813.0,50.09,50.41,50.06,50.28,77813.0
2019-06-24 10:10:00,50.25,50.46,50.25,50.32,122524.0,50.25,50.46,50.25,50.32,122524.0
2019-06-24 10:20:00,50.33,50.72,50.22,50.72,132902.0,50.33,50.72,50.22,50.72,132902.0
2019-06-24 10:30:00,50.75,50.9,50.43,50.43,67278.0,50.75,50.9,50.43,50.43,67278.0
2019-06-24 10:40:00,50.44,50.71,50.43,50.56,71698.0,50.44,50.71,50.43,50.56,71698.0
2019-06-24 10:50:00,50.55,50.75,50.53,50.66,31977.0,50.55,50.75,50.53,50.66,31977.0
2019-06-24 11:00:00,50.65,50.82,50.6,50.77,23812.0,50.65,50.82,50.6,50.77,23812.0
2019-06-24 11:10:00,50.79,50.84,50.66,50.8,137729.0,50.79,50.84,50.66,50.8,137729.0
2019-06-24 11:20:00,50.8,50.85,50.56,50.6,93202.0,50.8,50.85,50.56,50.6,93202.0
2019-06-24 11:30:00,50.59,50.62,50.51,50.54,31227.0,50.59,50.62,50.51,50.54,31227.0
2019-06-24 11:40:00,50.53,50.55,50.47,50.52,62258.0,50.53,50.55,50.47,50.52,62258.0
2019-06-24 11:50:00,50.52,50.54,50.42,50.46,47344.0,50.52,50.54,50.42,50.46,47344.0
2019-06-24 12:00:00,50.46,50.56,50.45,50.48,37311.0,50.46,50.56,50.45,50.48,37311.0
2019-06-24 12:10:00,50.48,50.67,50.48,50.63,18044.0,50.48,50.67,50.48,50.63,18044.0
2019-06-24 12:20:00,50.64,50.66,50.55,50.56,26622.0,50.64,50.66,50.55,50.56,26622.0
2019-06-24 12:30:00,50.56,50.67,50.56,50.64,23187.0,50.56,50.67,50.56,50.64,23187.0
2019-06-24 12:40:00,50.64,50.71,50.64,50.67,16376.0,50.64,50.71,50.64,50.67,16376.0
2019-06-24 12:50:00,50.67,50.71,50.64,50.68,15834.0,50.67,50.71,50.64,50.68,15834.0
2019-06-24 13:00:00,50.66,50.75,50.65,50.75,21312.0,50.66,50.75,50.65,50.75,21312.0
2019-06-24 13:10:00,50.75,50.85,50.75,50.84,56859.0,50.75,50.85,50.75,50.84,56859.0
2019-06-24 13:20:00,50.83,50.87,50.71,50.86,41493.0,50.83,50.87,50.71,50.86,41493.0
2019-06-24 13:30:00,50.87,51.07,50.87,51.04,41727.0,50.87,51.07,50.87,51.04,41727.0
2019-06-24 13:40:00,51.04,51.07,50.98,51.03,27061.0,51.04,51.07,50.98,51.03,27061.0
2019-06-24 13:50:00,51.02,51.07,50.98,51.06,11242.0,51.02,51.07,50.98,51.06,11242.0
2019-06-24 14:00:00,51.07,51.17,51.06,51.11,13295.0,51.07,51.17,51.06,51.11,13295.0
2019-06-24 14:10:00,51.11,51.17,50.99,50.99,20332.0,51.11,51.17,50.99,50.99,20332.0
2019-06-24 14:20:00,50.99,51.03,50.92,50.95,30983.0,50.99,51.03,50.92,50.95,30983.0
2019-06-24 14:30:00,50.94,50.95,50.89,50.94,16816.0,50.94,50.95,50.89,50.94,16816.0
2019-06-24 14:40:00,50.93,51.0,50.93,50.97,48611.0,50.93,51.0,50.93,50.97,48611.0
2019-06-24 14:50:00,50.97,51.06,50.97,51.05,31421.0,50.97,51.06,50.97,51.05,31421.0
2019-06-24 15:00:00,51.04,51.07,50.96,50.99,58098.0,51.04,51.07,50.96,50.99,58098.0
2019-06-24 15:10:00,50.99,51.02,50.91,50.93,131545.0,50.99,51.02,50.91,50.93,131545.0
2019-06-24 15:20:00,50.92,51.05,50.92,50.98,53938.0,50.92,51.05,50.92,50.98,53938.0
2019-06-24 15:30:00,50.98,51.0,50.88,50.91,80245.0,50.98,51.0,50.88,50.91,80245.0
2019-06-24 15:40:00,50.91,50.91,50.75,50.83,327360.0,50.91,50.91,50.75,50.83,327360.0
2019-06-24 15:50:00,50.83,50.96,50.75,50.83,257175.0,50.83,50.96,50.75,50.83,257175.0
2019-06-25 09:30:00,50.7,50.88,50.51,50.52,23275.0,50.7,50.88,50.51,50.52,23275.0
2019-06-25 09:40:00,50.52,50.53,50.38,50.43,46149.0,50.52,50.53,50.38,50.43,46149.0
2019-06-25 09:50:00,50.42,50.59,50.39,50.47,60979.0,50.42,50.59,50.39,50.47,60979.0
2019-06-25 10:00:00,50.5,50.85,50.39,50.83,162533.0,50.5,50.85,50.39,50.83,162533.0
2019-06-25 10:10:00,50.83,51.03,50.83,50.84,179876.0,50.83,51.03,50.83,50.84,179876.0
2019-06-25 10:20:00,50.82,50.9,50.67,50.77,88758.0,50.82,50.9,50.67,50.77,88758.0
2019-06-25 10:30:00,50.75,50.91,50.71,50.82,76257.0,50.75,50.91,50.71,50.82,76257.0
2019-06-25 10:40:00,50.82,50.82,50.54,50.54,19556.0,50.82,50.82,50.54,50.54,19556.0
2019-06-25 10:50:00,50.53,50.62,50.51,50.57,30547.0,50.53,50.62,50.51,50.57,30547.0
2019-06-25 11:00:00,50.57,50.59,50.45,50.56,36447.0,50.57,50.59,50.45,50.56,36447.0
2019-06-25 11:10:00,50.56,50.6,50.51,50.52,36487.0,50.56,50.6,50.51,50.52,36487.0
2019-06-25 11:20:00,50.52,50.53,50.39,50.39,50343.0,50.52,50.53,50.39,50.39,50343.0
2019-06-25 11:30:00,50.39,50.49,50.37,50.43,19368.0,50.39,50.49,50.37,50.43,19368.0
2019-06-25 11:40:00,50.44,50.57,50.42,50.46,27234.0,50.44,50.57,50.42,50.46,27234.0
2019-06-25 11:50:00,50.47,50.67,50.47,50.66,19124.0,50.47,50.67,50.47,50.66,19124.0
2019-06-25 12:00:00,50.66,50.79,50.62,50.75,8768.0,50.66,50.79,50.62,50.75,8768.0
2019-06-25 12:10:00,50.75,50.83,50.74,50.79,11504.0,50.75,50.83,50.74,50.79,11504.0
2019-06-25 12:20:00,50.79,50.83,50.71,50.81,13370.0,50.79,50.83,50.71,50.81,13370.0
2019-06-25 12:30:00,50.82,50.82,50.7,50.72,20018.0,50.82,50.82,50.7,50.72,20018.0
2019-06-25 12:40:00,50.72,50.81,50.71,50.81,21024.0,50.72,50.81,50.71,50.81,21024.0
2019-06-25 12:50:00,50.8,50.89,50.79,50.83,15073.0,50.8,50.89,50.79,50.83,15073.0
2019-06-25 13:00:00,50.82,50.82,50.67,50.78,32453.0,50.82,50.82,50.67,50.78,32453.0
2019-06-25 13:10:00,50.79,50.91,50.76,50.91,57318.0,50.79,50.91,50.76,50.91,57318.0
2019-06-25 13:20:00,50.9,51.06,50.87,51.05,20315.0,50.9,51.06,50.87,51.05,20315.0
2019-06-25 13:30:00,51.05,51.09,51.0,51.09,15885.0,51.05,51.09,51.0,51.09,15885.0
2019-06-25 13:40:00,51.09,51.19,51.09,51.11,15120.0,51.09,51.19,51.09,51.11,15120.0
2019-06-25 13:50:00,51.12,51.17,51.1,51.15,10605.0,51.12,51.17,51.1,51.15,10605.0
2019-06-25 14:00:00,51.16,51.16,51.06,51.15,17786.0,51.16,51.16,51.06,51.15,17786.0
2019-06-25 14:10:00,51.15,51.18,51.07,51.1,17483.0,51.15,51.18,51.07,51.1,17483.0
2019-06-25 14:20:00,51.11,51.12,50.93,50.99,22389.0,51.11,51.12,50.93,50.99,22389.0
2019-06-25 14:30:00,51.0,51.01,50.86,50.91,20511.0,51.0,51.01,50.86,50.91,20511.0
2019-06-25 14:40:00,50.9,51.0,50.9,50.97,23760.0,50.9,51.0,50.9,50.97,23760.0
2019-06-25 14:50:00,50.97,51.09,50.9,51.09,29886.0,50.97,51.09,50.9,51.09,29886.0
2019-06-25 15:00:00,51.09,51.12,51.03,51.11,22951.0,51.09,51.12,51.03,51.11,22951.0
2019-06-25 15:10:00,51.11,51.11,51.0,51.02,42014.0,51.11,51.11,51.0,51.02,42014.0
2019-06-25 15:20:00,51.01,51.11,51.01,51.01,42561.0,51.01,51.11,51.01,51.01,42561.0
2019-06-25 15:30:00,51.01,51.02,50.9,50.95,53038.0,51.01,51.02,50.9,50.95,53038.0
2019-06-25 15:40:00,50.95,51.0,50.9,50.98,67305.0,50.95,51.0,50.9,50.98,67305.0
2019-06-25 15:50:00,50.98,51.05,50.85,50.86,150317.0,50.98,51.05,50.85,50.86,150317.0
2019-06-26 09:30:00,51.17,51.33,51.01,51.05,40040.0,51.17,51.33,51.01,51.05,40040.0
2019-06-26 09:40:00,51.04,51.2,50.93,50.98,12050.0,51.04,51.2,50.93,50.98,12050.0
2019-06-26 09:50:00,50.99,51.14,50.92,50.95,40792.0,50.99,51.14,50.92,50.95,40792.0
2019-06-26 10:00:00,50.93,50.94,50.71,50.73,34060.0,50.93,50.94,50.71,50.73,34060.0
2019-06-26 10:10:00,50.75,50.75,50.56,50.74,15156.0,50.75,50.75,50.56,50.74,15156.0
2019-06-26 10:20:00,50.76,50.88,50.74,50.88,14558.0,50.76,50.88,50.74,50.88,14558.0
2019-06-26 10:30:00,50.89,51.04,50.86,50.89,25762.0,50.89,51.04,50.86,50.89,25762.0
2019-06-26 10:40:00,50.88,50.97,50.85,50.92,23463.0,50.88,50.97,50.85,50.92,23463.0
2019-06-26 10:50:00,50.92,50.94,50.82,50.94,22008.0,50.92,50.94,50.82,50.94,22008.0
2019-06-26 11:00:00,50.91,50.93,50.84,50.88,16616.0,50.91,50.93,50.84,50.88,16616.0
2019-06-26 11:10:00,50.88,50.95,50.83,50.86,22936.0,50.88,50.95,50.83,50.86,22936.0
2019-06-26 11:20:00,50.84,50.92,50.76,50.79,15593.0,50.84,50.92,50.76,50.79,15593.0
2019-06-26 11:30:00,50.8,50.81,50.72,50.76,25017.0,50.8,50.81,50.72,50.76,25017.0
2019-06-26 11:40:00,50.78,50.88,50.7,50.85,17376.0,50.78,50.88,50.7,50.85,17376.0
2019-06-26 11:50:00,50.85,50.87,50.76,50.84,9923.0,50.85,50.87,50.76,50.84,9923.0
2019-06-26 12:00:00,50.86,50.87,50.76,50.85,59393.0,50.86,50.87,50.76,50.85,59393.0
2019-06-26 12:10:00,50.85,50.92,50.84,50.91,9631.0,50.85,50.92,50.84,50.91,9631.0
2019-06-26 12:20:00,50.91,50.92,50.84,50.89,10163.0,50.91,50.92,50.84,50.89,10163.0
2019-06-26 12:30:00,50.9,50.94,50.89,50.91,10296.0,50.9,50.94,50.89,50.91,10296.0
2019-06-26 12:40:00,50.91,50.91,50.85,50.86,16640.0,50.91,50.91,50.85,50.86,16640.0
2019-06-26 12:50:00,50.87,50.9,50.85,50.87,13558.0,50.87,50.9,50.85,50.87,13558.0
2019-06-26 13:00:00,50.87,50.87,50.78,50.8,7190.0,50.87,50.87,50.78,50.8,7190.0
2019-06-26 13:10:00,50.79,50.79,50.71,50.74,10295.0,50.79,50.79,50.71,50.74,10295.0
2019-06-26 13:20:00,50.73,50.86,50.72,50.73,16039.0,50.73,50.86,50.72,50.73,16039.0
2019-06-26 13:30:00,50.71,50.72,50.62,50.69,9900.0,50.71,50.72,50.62,50.69,9900.0
2019-06-26 13:40:00,50.7,50.72,50.63,50.65,7592.0,50.7,50.72,50.63,50.65,7592.0
2019-06-26 13:50:00,50.63,50.68,50.56,50.67,15088.0,50.63,50.68,50.56,50.67,15088.0
2019-06-26 14:00:00,50.68,50.68,50.61,50.62,6376.0,50.68,50.68,50.61,50.62,6376.0
2019-06-26 14:10:00,50.62,50.65,50.57,50.64,15767.0,50.62,50.65,50.57,50.64,15767.0
2019-06-26 14:20:00,50.65,50.7,50.56,50.62,16831.0,50.65,50.7,50.56,50.62,16831.0
2019-06-26 14:30:00,50.63,50.63,50.5,50.54,25485.0,50.63,50.63,50.5,50.54,25485.0
2019-06-26 14:40:00,50.53,50.54,50.46,50.46,22547.0,50.53,50.54,50.46,50.46,22547.0
2019-06-26 14:50:00,50.46,50.48,50.41,50.43,20743.0,50.46,50.48,50.41,50.43,20743.0
2019-06-26 15:00:00,50.42,50.53,50.42,50.45,27013.0,50.42,50.53,50.42,50.45,27013.0
2019-06-26 15:10:00,50.44,50.53,50.41,50.5,46520.0,50.44,50.53,50.41,50.5,46520.0
2019-06-26 15:20:00,50.49,50.5,50.43,50.49,21808.0,50.49,50.5,50.43,50.49,21808.0
2019-06-26 15:30:00,50.49,50.49,50.44,50.49,27165.0,50.49,50.49,50.44,50.49,27165.0
2019-06-26 15:40:00,50.49,50.56,50.46,50.49,38416.0,50.49,50.56,50.46,50.49,38416.0
2019-06-26 15:50:00,50.5,50.5,50.33,50.41,95033.0,50.5,50.5,50.33,50.41,95033.0
2019-06-27 09:30:00,50.49,50.65,50.28,50.41,21042.0,50.49,50.65,50.28,50.41,21042.0
2019-06-27 09:40:00,50.44,50.54,50.39,50.49,13803.0,50.44,50.54,50.39,50.49,13803.0
2019-06-27 09:50:00,50.54,50.65,50.51,50.61,12349.0,50.54,50.65,50.51,50.61,12349.0
2019-06-27 10:00:00,50.61,50.65,50.54,50.6,13826.0,50.61,50.65,50.54,50.6,13826.0
2019-06-27 10:10:00,50.62,50.7,50.56,50.7,7438.0,50.62,50.7,50.56,50.7,7438.0
2019-06-27 10:20:00,50.69,50.82,50.68,50.77,12596.0,50.69,50.82,50.68,50.77,12596.0
2019-06-27 10:30:00,50.77,50.82,50.71,50.8,8940.0,50.77,50.82,50.71,50.8,8940.0
2019-06-27 10:40:00,50.82,50.87,50.76,50.86,12126.0,50.82,50.87,50.76,50.86,12126.0
2019-06-27 10:50:00,50.85,51.08,50.85,51.08,41185.0,50.85,51.08,50.85,51.08,41185.0
2019-06-27 11:00:00,51.08,51.16,51.03,51.08,23573.0,51.08,51.16,51.03,51.08,23573.0
2019-06-27 11:10:00,51.08,51.16,51.03,51.08,13370.0,51.08,51.16,51.03,51.08,13370.0
2019-06-27 11:20:00,51.06,51.06,50.92,50.95,7102.0,51.06,51.06,50.92,50.95,7102.0
2019-06-27 11:30:00,50.92,51.2,50.9,51.2,11520.0,50.92,51.2,50.9,51.2,11520.0
2019-06-27 11:40:00,51.19,51.37,51.19,51.34,20157.0,51.19,51.37,51.19,51.34,20157.0
2019-06-27 11:50:00,51.34,51.41,51.33,51.39,17464.0,51.34,51.41,51.33,51.39,17464.0
2019-06-27 12:00:00,51.39,51.43,51.33,51.43,10621.0,51.39,51.43,51.33,51.43,10621.0
2019-06-27 12:10:00,51.43,51.57,51.41,51.52,23728.0,51.43,51.57,51.41,51.52,23728.0
2019-06-27 12:20:00,51.52,51.58,51.48,51.5,12932.0,51.52,51.58,51.48,51.5,12932.0
2019-06-27 12:30:00,51.5,51.58,51.5,51.58,7216.0,51.5,51.58,51.5,51.58,7216.0
2019-06-27 12:40:00,51.58,51.59,51.47,51.47,14005.0,51.58,51.59,51.47,51.47,14005.0
2019-06-27 12:50:00,51.48,51.5,51.42,51.42,7554.0,51.48,51.5,51.42,51.42,7554.0
2019-06-27 13:00:00,51.42,51.44,51.39,51.44,8946.0,51.42,51.44,51.39,51.44,8946.0
2019-06-27 13:10:00,51.43,51.5,51.41,51.45,12757.0,51.43,51.5,51.41,51.45,12757.0
2019-06-27 13:20:00,51.44,51.48,51.39,51.41,7808.0,51.44,51.48,51.39,51.41,7808.0
2019-06-27 13:30:00,51.42,51.44,51.35,51.35,10221.0,51.42,51.44,51.35,51.35,10221.0
2019-06-27 13:40:00,51.35,51.39,51.35,51.38,7608.0,51.35,51.39,51.35,51.38,7608.0
2019-06-27 13:50:00,51.37,51.38,51.27,51.28,10518.0,51.37,51.38,51.27,51.28,10518.0
2019-06-27 14:00:00,51.28,51.37,51.28,51.36,13942.0,51.28,51.37,51.28,51.36,13942.0
2019-06-27 14:10:00,51.36,51.47,51.36,51.46,51709.0,51.36,51.47,51.36,51.46,51709.0
2019-06-27 14:20:00,51.47,51.5,51.43,51.49,10390.0,51.47,51.5,51.43,51.49,10390.0
2019-06-27 14:30:00,51.48,51.59,51.48,51.59,13993.0,51.48,51.59,51.48,51.59,13993.0
2019-06-27 14:40:00,51.59,51.6,51.49,51.5,21544.0,51.59,51.6,51.49,51.5,21544.0
2019-06-27 14:50:00,51.5,51.56,51.5,51.52,9959.0,51.5,51.56,51.5,51.52,9959.0
2019-06-27 15:00:00,51.53,51.57,51.52,51.55,13960.0,51.53,51.57,51.52,51.55,13960.0
2019-06-27 15:10:00,51.56,51.64,51.53,51.62,20460.0,51.56,51.64,51.53,51.62,20460.0
2019-06-27 15:20:00,51.62,51.72,51.61,51.7,43504.0,51.62,51.72,51.61,51.7,43504.0
2019-06-27 15:30:00,51.69,51.77,51.65,51.73,52532.0,51.69,51.77,51.65,51.73,52532.0
2019-06-27 15:40:00,51.73,51.8,51.73,51.77,57532.0,51.73,51.8,51.73,51.77,57532.0
2019-06-27 15:50:00,51.77,51.87,51.68,51.82,262460.0,51.77,51.87,51.68,51.82,262460.0
2019-06-28 09:30:00,51.9,52.28,51.85,52.08,22626.0,51.9,52.28,51.85,52.08,22626.0
2019-06-28 09:40:00,52.07,52.14,52.07,52.1,4094.0,52.07,52.14,52.07,52.1,4094.0
2019-06-28 09:50:00,52.07,52.12,51.94,52.01,6623.0,52.07,52.12,51.94,52.01,6623.0
2019-06-28 10:00:00,52.04,52.11,51.91,52.07,11786.0,52.04,52.11,51.91,52.07,11786.0
2019-06-28 10:10:00,52.03,52.14,52.03,52.06,8129.0,52.03,52.14,52.03,52.06,8129.0
2019-06-28 10:20:00,52.08,52.08,51.93,52.01,7062.0,52.08,52.08,51.93,52.01,7062.0
2019-06-28 10:30:00,51.99,52.1,51.97,52.08,14260.0,51.99,52.1,51.97,52.08,14260.0
2019-06-28 10:40:00,52.1,52.18,52.01,52.18,15011.0,52.1,52.18,52.01,52.18,15011.0
2019-06-28 10:50:00,52.2,52.3,52.17,52.28,17282.0,52.2,52.3,52.17,52.28,17282.0
2019-06-28 11:00:00,52.28,52.29,52.17,52.27,19838.0,52.28,52.29,52.17,52.27,19838.0
2019-06-28 11:10:00,52.28,52.35,52.26,52.35,20602.0,52.28,52.35,52.26,52.35,20602.0
2019-06-28 11:20:00,52.35,52.49,52.32,52.33,19060.0,52.35,52.49,52.32,52.33,19060.0
2019-06-28 11:30:00,52.33,52.41,52.27,52.37,23610.0,52.33,52.41,52.27,52.37,23610.0
2019-06-28 11:40:00,52.37,52.42,52.36,52.39,16085.0,52.37,52.42,52.36,52.39,16085.0
2019-06-28 11:50:00,52.4,52.47,52.39,52.4,19150.0,52.4,52.47,52.39,52.4,19150.0
2019-06-28 12:00:00,52.4,52.51,52.39,52.5,13923.0,52.4,52.51,52.39,52.5,13923.0
2019-06-28 12:10:00,52.5,52.53,52.44,52.51,13122.0,52.5,52.53,52.44,52.51,13122.0
2019-06-28 12:20:00,52.53,52.66,52.53,52.66,12627.0,52.53,52.66,52.53,52.66,12627.0
2019-06-28 12:30:00,52.67,52.68,52.61,52.62,10428.0,52.67,52.68,52.61,52.62,10428.0
2019-06-28 12:40:00,52.63,52.68,52.62,52.66,15826.0,52.63,52.68,52.62,52.66,15826.0
2019-06-28 12:50:00,52.65,52.71,52.62,52.66,21324.0,52.65,52.71,52.62,52.66,21324.0
2019-06-28 13:00:00,52.66,52.71,52.63,52.7,21677.0,52.66,52.71,52.63,52.7,21677.0
2019-06-28 13:10:00,52.7,52.73,52.67,52.68,20740.0,52.7,52.73,52.67,52.68,20740.0
2019-06-28 13:20:00,52.69,52.79,52.67,52.72,40294.0,52.69,52.79,52.67,52.72,40294.0
2019-06-28 13:30:00,52.71,52.75,52.69,52.7,11179.0,52.71,52.75,52.69,52.7,11179.0
2019-06-28 13:40:00,52.68,52.75,52.68,52.74,24222.0,52.68,52.75,52.68,52.74,24222.0
2019-06-28 13:50:00,52.74,52.75,52.68,52.73,26918.0,52.74,52.75,52.68,52.73,26918.0
2019-06-28 14:00:00,52.73,52.78,52.71,52.77,31970.0,52.73,52.78,52.71,52.77,31970.0
2019-06-28 14:10:00,52.77,52.86,52.76,52.86,29883.0,52.77,52.86,52.76,52.86,29883.0
2019-06-28 14:20:00,52.86,52.96,52.86,52.94,27146.0,52.86,52.96,52.86,52.94,27146.0
2019-06-28 14:30:00,52.95,53.08,52.93,53.01,37625.0,52.95,53.08,52.93,53.01,37625.0
2019-06-28 14:40:00,53.02,53.13,53.01,53.08,28434.0,53.02,53.13,53.01,53.08,28434.0
2019-06-28 14:50:00,53.09,53.1,53.0,53.04,31658.0,53.09,53.1,53.0,53.04,31658.0
2019-06-28 15:00:00,53.04,53.1,53.01,53.03,31638.0,53.04,53.1,53.01,53.03,31638.0
2019-06-28 15:10:00,53.04,53.09,52.99,52.99,49124.0,53.04,53.09,52.99,52.99,49124.0
2019-06-28 15:20:00,52.99,53.03,52.95,53.03,108834.0,52.99,53.03,52.95,53.03,108834.0
2019-06-28 15:30:00,53.03,53.17,53.0,53.17,64983.0,53.03,53.17,53.0,53.17,64983.0
2019-06-28 15:40:00,53.17,53.25,53.15,53.22,119322.0,53.17,53.25,53.15,53.22,119322.0
2019-06-28 15:50:00,53.22,53.44,53.21,53.39,367720.0,53.22,53.44,53.21,53.39,367720.0
2019-07-01 09:30:00,54.3,54.3,53.83,53.94,57553.0,54.3,54.3,53.83,53.94,57553.0
2019-07-01 09:40:00,53.93,54.18,53.93,54.02,85969.0,53.93,54.18,53.93,54.02,85969.0
2019-07-01 09:50:00,54.03,54.13,54.0,54.11,42364.0,54.03,54.13,54.0,54.11,42364.0
2019-07-01 10:00:00,54.14,54.21,54.04,54.11,92615.0,54.14,54.21,54.04,54.11,92615.0
2019-07-01 10:10:00,54.11,54.13,53.99,54.05,51156.0,54.11,54.13,53.99,54.05,51156.0
2019-07-01 10:20:00,54.04,54.12,53.92,53.97,122632.0,54.04,54.12,53.92,53.97,122632.0
2019-07-01 10:30:00,53.97,53.98,53.74,53.78,99524.0,53.97,53.98,53.74,53.78,99524.0
2019-07-01 10:40:00,53.79,53.82,53.44,53.49,116853.0,53.79,53.82,53.44,53.49,116853.0
2019-07-01 10:50:00,53.48,53.56,53.18,53.19,57571.0,53.48,53.56,53.18,53.19,57571.0
2019-07-01 11:00:00,53.16,53.26,53.01,53.01,95098.0,53.16,53.26,53.01,53.01,95098.0
2019-07-01 11:10:00,53.01,53.11,52.94,52.99,48244.0,53.01,53.11,52.94,52.99,48244.0
2019-07-01 11:20:00,52.99,53.01,52.85,53.0,28889.0,52.99,53.01,52.85,53.0,28889.0
2019-07-01 11:30:00,53.0,53.18,52.97,53.13,57594.0,53.0,53.18,52.97,53.13,57594.0
2019-07-01 11:40:00,53.13,53.14,52.94,53.06,27765.0,53.13,53.14,52.94,53.06,27765.0
2019-07-01 11:50:00,53.07,53.1,53.0,53.04,23039.0,53.07,53.1,53.0,53.04,23039.0
2019-07-01 12:00:00,53.06,53.13,53.03,53.1,15664.0,53.06,53.13,53.03,53.1,15664.0
2019-07-01 12:10:00,53.13,53.23,53.1,53.22,10475.0,53.13,53.23,53.1,53.22,10475.0
2019-07-01 12:20:00,53.22,53.25,53.09,53.13,18815.0,53.22,53.25,53.09,53.13,18815.0
2019-07-01 12:30:00,53.12,53.15,53.07,53.07,35494.0,53.12,53.15,53.07,53.07,35494.0
2019-07-01 12:40:00,53.08,53.18,53.07,53.12,17883.0,53.08,53.18,53.07,53.12,17883.0
2019-07-01 12:50:00,53.1,53.11,53.03,53.06,16077.0,53.1,53.11,53.03,53.06,16077.0
2019-07-01 13:00:00,53.06,53.13,53.03,53.07,19908.0,53.06,53.13,53.03,53.07,19908.0
2019-07-01 13:10:00,53.06,53.07,52.95,52.99,19520.0,53.06,53.07,52.95,52.99,19520.0
2019-07-01 13:20:00,52.96,53.03,52.92,53.03,28344.0,52.96,53.03,52.92,53.03,28344.0
2019-07-01 13:30:00,53.05,53.05,52.87,52.99,26465.0,53.05,53.05,52.87,52.99,26465.0
2019-07-01 13:40:00,52.96,53.01,52.89,52.97,18336.0,52.96,53.01,52.89,52.97,18336.0
2019-07-01 13:50:00,52.97,53.02,52.93,52.96,14788.0,52.97,53.02,52.93,52.96,14788.0
2019-07-01 14:00:00,52.96,52.97,52.86,52.87,13741.0,52.96,52.97,52.86,52.87,13741.0
2019-07-01 14:10:00,52.85,52.94,52.83,52.86,19657.0,52.85,52.94,52.83,52.86,19657.0
2019-07-01 14:20:00,52.87,52.96,52.85,52.92,14491.0,52.87,52.96,52.85,52.92,14491.0
2019-07-01 14:30:00,52.91,52.95,52.84,52.85,19581.0,52.91,52.95,52.84,52.85,19581.0
2019-07-01 14:40:00,52.85,52.89,52.76,52.81,21769.0,52.85,52.89,52.76,52.81,21769.0
2019-07-01 14:50:00,52.82,52.84,52.73,52.75,19393.0,52.82,52.84,52.73,52.75,19393.0
2019-07-01 15:00:00,52.75,52.85,52.73,52.81,24478.0,52.75,52.85,52.73,52.81,24478.0
2019-07-01 15:10:00,52.81,52.88,52.78,52.82,26173.0,52.81,52.88,52.78,52.82,26173.0
2019-07-01 15:20:00,52.82,52.86,52.81,52.82,30565.0,52.82,52.86,52.81,52.82,30565.0
2019-07-01 15:30:00,52.81,52.85,52.75,52.79,39197.0,52.81,52.85,52.75,52.79,39197.0
2019-07-01 15:40:00,52.8,52.82,52.65,52.73,64464.0,52.8,52.82,52.65,52.73,64464.0
2019-07-01 15:50:00,52.73,52.84,52.69,52.81,200298.0,52.73,52.84,52.69,52.81,200298.0
2019-07-02 09:30:00,52.97,53.16,52.68,53.12,26676.0,52.97,53.16,52.68,53.12,26676.0
2019-07-02 09:40:00,53.1,53.19,52.81,52.9,57553.0,53.1,53.19,52.81,52.9,57553.0
2019-07-02 09:50:00,52.91,52.94,52.62,52.76,17979.0,52.91,52.94,52.62,52.76,17979.0
2019-07-02 10:00:00,52.75,52.89,52.7,52.78,8142.0,52.75,52.89,52.7,52.78,8142.0
2019-07-02 10:10:00,52.78,52.91,52.7,52.85,20368.0,52.78,52.91,52.7,52.85,20368.0
2019-07-02 10:20:00,52.83,52.98,52.78,52.92,13040.0,52.83,52.98,52.78,52.92,13040.0
2019-07-02 10:30:00,52.94,52.99,52.91,52.97,6744.0,52.94,52.99,52.91,52.97,6744.0
2019-07-02 10:40:00,52.93,52.96,52.84,52.87,9297.0,52.93,52.96,52.84,52.87,9297.0
2019-07-02 10:50:00,52.88,52.98,52.85,52.95,19746.0,52.88,52.98,52.85,52.95,19746.0
2019-07-02 11:00:00,52.97,53.04,52.9,52.99,24088.0,52.97,53.04,52.9,52.99,24088.0
2019-07-02 11:10:00,52.98,53.05,52.95,53.0,21233.0,52.98,53.05,52.95,53.0,21233.0
2019-07-02 11:20:00,53.01,53.16,53.01,53.05,17187.0,53.01,53.16,53.01,53.05,17187.0
2019-07-02 11:30:00,53.04,53.06,52.98,52.98,15504.0,53.04,53.06,52.98,52.98,15504.0
2019-07-02 11:40:00,52.98,53.17,52.96,53.17,23994.0,52.98,53.17,52.96,53.17,23994.0
2019-07-02 11:50:00,53.16,53.22,53.11,53.18,11762.0,53.16,53.22,53.11,53.18,11762.0
2019-07-02 12:00:00,53.17,53.19,53.09,53.18,8717.0,53.17,53.19,53.09,53.18,8717.0
2019-07-02 12:10:00,53.18,53.19,53.12,53.15,16502.0,53.18,53.19,53.12,53.15,16502.0
2019-07-02 12:20:00,53.16,53.16,53.02,53.04,9730.0,53.16,53.16,53.02,53.04,9730.0
2019-07-02 12:30:00,53.04,53.13,53.01,53.1,31625.0,53.04,53.13,53.01,53.1,31625.0
2019-07-02 12:40:00,53.1,53.1,53.02,53.09,30406.0,53.1,53.1,53.02,53.09,30406.0
2019-07-02 12:50:00,53.11,53.12,53.06,53.09,11962.0,53.11,53.12,53.06,53.09,11962.0
2019-07-02 13:00:00,53.1,53.15,53.04,53.15,16338.0,53.1,53.15,53.04,53.15,16338.0
2019-07-02 13:10:00,53.16,53.17,53.11,53.17,8656.0,53.16,53.17,53.11,53.17,8656.0
2019-07-02 13:20:00,53.16,53.17,53.12,53.14,8892.0,53.16,53.17,53.12,53.14,8892.0
2019-07-02 13:30:00,53.15,53.24,53.14,53.23,9300.0,53.15,53.24,53.14,53.23,9300.0
2019-07-02 13:40:00,53.23,53.25,53.18,53.25,11115.0,53.23,53.25,53.18,53.25,11115.0
2019-07-02 13:50:00,53.26,53.27,53.2,53.27,15635.0,53.26,53.27,53.2,53.27,15635.0
2019-07-02 14:00:00,53.26,53.27,53.22,53.26,7750.0,53.26,53.27,53.22,53.26,7750.0
2019-07-02 14:10:00,53.26,53.35,53.26,53.29,10502.0,53.26,53.35,53.26,53.29,10502.0
2019-07-02 14:20:00,53.29,53.31,53.26,53.3,12519.0,53.29,53.31,53.26,53.3,12519.0
2019-07-02 14:30:00,53.29,53.34,53.25,53.27,14643.0,53.29,53.34,53.25,53.27,14643.0
2019-07-02 14:40:00,53.28,53.34,53.24,53.24,18802.0,53.28,53.34,53.24,53.24,18802.0
2019-07-02 14:50:00,53.23,53.29,53.22,53.26,20346.0,53.23,53.29,53.22,53.26,20346.0
2019-07-02 15:00:00,53.26,53.38,53.25,53.37,24371.0,53.26,53.38,53.25,53.37,24371.0
2019-07-02 15:10:00,53.38,53.53,53.36,53.51,40337.0,53.38,53.53,53.36,53.51,40337.0
2019-07-02 15:20:00,53.51,53.51,53.43,53.44,27165.0,53.51,53.51,53.43,53.44,27165.0
2019-07-02 15:30:00,53.42,53.49,53.41,53.48,58110.0,53.42,53.49,53.41,53.48,58110.0
2019-07-02 15:40:00,53.49,53.6,53.49,53.55,81147.0,53.49,53.6,53.49,53.55,81147.0
2019-07-02 15:50:00,53.55,53.72,53.5,53.7,180608.0,53.55,53.72,53.5,53.7,180608.0
2019-07-03 09:30:00,53.56,53.87,52.78,52.95,128042.0,53.56,53.87,52.78,52.95,128042.0
2019-07-03 09:40:00,52.95,53.13,52.88,52.94,73499.0,52.95,53.13,52.88,52.94,73499.0
2019-07-03 09:50:00,52.94,52.99,52.81,52.92,60530.0,52.94,52.99,52.81,52.92,60530.0
2019-07-03 10:00:00,52.91,53.04,52.78,53.04,58742.0,52.91,53.04,52.78,53.04,58742.0
2019-07-03 10:10:00,53.06,53.06,52.79,52.96,140803.0,53.06,53.06,52.79,52.96,140803.0
2019-07-03 10:20:00,52.95,52.95,52.75,52.9,80892.0,52.95,52.95,52.75,52.9,80892.0
2019-07-03 10:30:00,52.91,53.01,52.86,52.99,44858.0,52.91,53.01,52.86,52.99,44858.0
2019-07-03 10:40:00,53.01,53.03,52.8,52.8,27464.0,53.01,53.03,52.8,52.8,27464.0
2019-07-03 10:50:00,52.79,52.81,52.71,52.72,36104.0,52.79,52.81,52.71,52.72,36104.0
2019-07-03 11:00:00,52.71,52.82,52.69,52.79,55679.0,52.71,52.82,52.69,52.79,55679.0
2019-07-03 11:10:00,52.79,52.86,52.77,52.84,91908.0,52.79,52.86,52.77,52.84,91908.0
2019-07-03 11:20:00,52.84,52.84,52.69,52.7,61179.0,52.84,52.84,52.69,52.7,61179.0
2019-07-03 11:30:00,52.69,52.69,52.47,52.5,38828.0,52.69,52.69,52.47,52.5,38828.0
2019-07-03 11:40:00,52.51,52.58,52.4,52.45,29505.0,52.51,52.58,52.4,52.45,29505.0
2019-07-03 11:50:00,52.45,52.48,52.42,52.45,30602.0,52.45,52.48,52.42,52.45,30602.0
2019-07-03 12:00:00,52.46,52.47,52.35,52.39,40295.0,52.46,52.47,52.35,52.39,40295.0
2019-07-03 12:10:00,52.39,52.43,52.38,52.4,28986.0,52.39,52.43,52.38,52.4,28986.0
2019-07-03 12:20:00,52.41,52.58,52.4,52.57,128463.0,52.41,52.58,52.4,52.57,128463.0
2019-07-03 12:30:00,52.57,52.63,52.52,52.61,39282.0,52.57,52.63,52.52,52.61,39282.0
2019-07-03 12:40:00,52.62,52.65,52.6,52.61,36373.0,52.62,52.65,52.6,52.61,36373.0
2019-07-03 12:50:00,52.61,52.82,52.56,52.77,101170.0,52.61,52.82,52.56,52.77,101170.0
2019-07-05 09:30:00,52.73,52.79,52.44,52.65,66667.0,52.73,52.79,52.44,52.65,66667.0
2019-07-05 09:40:00,52.62,52.76,52.49,52.55,36160.0,52.62,52.76,52.49,52.55,36160.0
2019-07-05 09:50:00,52.53,52.56,52.29,52.29,24390.0,52.53,52.56,52.29,52.29,24390.0
2019-07-05 10:00:00,52.29,52.37,52.21,52.24,30695.0,52.29,52.37,52.21,52.24,30695.0
2019-07-05 10:10:00,52.24,52.28,52.16,52.27,21972.0,52.24,52.28,52.16,52.27,21972.0
2019-07-05 10:20:00,52.28,52.28,52.01,52.02,12915.0,52.28,52.28,52.01,52.02,12915.0
2019-07-05 10:30:00,52.05,52.13,52.0,52.04,12631.0,52.05,52.13,52.0,52.04,12631.0
2019-07-05 10:40:00,52.04,52.14,51.96,52.11,18370.0,52.04,52.14,51.96,52.11,18370.0
2019-07-05 10:50:00,52.12,52.25,52.11,52.2,12060.0,52.12,52.25,52.11,52.2,12060.0
2019-07-05 11:00:00,52.19,52.21,52.09,52.16,13356.0,52.19,52.21,52.09,52.16,13356.0
2019-07-05 11:10:00,52.17,52.28,52.14,52.24,11535.0,52.17,52.28,52.14,52.24,11535.0
2019-07-05 11:20:00,52.24,52.25,52.17,52.21,11520.0,52.24,52.25,52.17,52.21,11520.0
2019-07-05 11:30:00,52.21,52.25,52.13,52.13,12192.0,52.21,52.25,52.13,52.13,12192.0
2019-07-05 11:40:00,52.14,52.14,52.03,52.07,14648.0,52.14,52.14,52.03,52.07,14648.0
2019-07-05 11:50:00,52.07,52.08,51.99,52.05,16094.0,52.07,52.08,51.99,52.05,16094.0
2019-07-05 12:00:00,52.07,52.09,51.98,52.04,14031.0,52.07,52.09,51.98,52.04,14031.0
2019-07-05 12:10:00,52.04,52.12,52.03,52.11,11216.0,52.04,52.12,52.03,52.11,11216.0
2019-07-05 12:20:00,52.1,52.1,52.01,52.02,13004.0,52.1,52.1,52.01,52.02,13004.0
2019-07-05 12:30:00,52.03,52.04,51.96,51.99,23494.0,52.03,52.04,51.96,51.99,23494.0
2019-07-05 12:40:00,51.99,52.02,51.98,52.01,15917.0,51.99,52.02,51.98,52.01,15917.0
2019-07-05 12:50:00,52.01,52.03,51.99,52.0,12488.0,52.01,52.03,51.99,52.0,12488.0
2019-07-05 13:00:00,52.0,52.02,51.98,52.0,11848.0,52.0,52.02,51.98,52.0,11848.0
2019-07-05 13:10:00,52.01,52.01,51.93,51.96,9593.0,52.01,52.01,51.93,51.96,9593.0
2019-07-05 13:20:00,51.95,52.01,51.93,51.98,13777.0,51.95,52.01,51.93,51.98,13777.0
2019-07-05 13:30:00,51.97,52.05,51.97,52.05,9793.0,51.97,52.05,51.97,52.05,9793.0
2019-07-05 13:40:00,52.05,52.05,52.02,52.04,8898.0,52.05,52.05,52.02,52.04,8898.0
2019-07-05 13:50:00,52.03,52.04,51.99,52.02,10283.0,52.03,52.04,51.99,52.02,10283.0
2019-07-05 14:00:00,52.02,52.13,52.02,52.06,12930.0,52.02,52.13,52.02,52.06,12930.0
2019-07-05 14:10:00,52.07,52.09,52.03,52.06,13332.0,52.07,52.09,52.03,52.06,13332.0
2019-07-05 14:20:00,52.05,52.07,51.97,51.98,12269.0,52.05,52.07,51.97,51.98,12269.0
2019-07-05 14:30:00,51.98,52.08,51.98,52.08,13940.0,51.98,52.08,51.98,52.08,13940.0
2019-07-05 14:40:00,52.07,52.14,52.05,52.14,12583.0,52.07,52.14,52.05,52.14,12583.0
2019-07-05 14:50:00,52.13,52.14,52.1,52.12,15584.0,52.13,52.14,52.1,52.12,15584.0
2019-07-05 15:00:00,52.12,52.13,52.07,52.13,17965.0,52.12,52.13,52.07,52.13,17965.0
2019-07-05 15:10:00,52.13,52.14,52.06,52.1,18787.0,52.13,52.14,52.06,52.1,18787.0
2019-07-05 15:20:00,52.11,52.16,52.1,52.11,18818.0,52.11,52.16,52.1,52.11,18818.0
2019-07-05 15:30:00,52.12,52.12,52.03,52.04,27719.0,52.12,52.12,52.03,52.04,27719.0
2019-07-05 15:40:00,52.04,52.04,51.95,51.95,41645.0,52.04,52.04,51.95,51.95,41645.0
2019-07-05 15:50:00,51.95,51.98,51.84,51.92,201204.0,51.95,51.98,51.84,51.92,201204.0
2019-07-08 09:30:00,51.65,51.74,51.28,51.3,38668.0,51.65,51.74,51.28,51.3,38668.0
2019-07-08 09:40:00,51.31,51.45,51.29,51.4,25046.0,51.31,51.45,51.29,51.4,25046.0
2019-07-08 09:50:00,51.42,51.43,51.26,51.38,78059.0,51.42,51.43,51.26,51.38,78059.0
2019-07-08 10:00:00,51.39,51.41,51.31,51.34,84896.0,51.39,51.41,51.31,51.34,84896.0
2019-07-08 10:10:00,51.35,51.5,51.31,51.48,80423.0,51.35,51.5,51.31,51.48,80423.0
2019-07-08 10:20:00,51.48,51.5,51.32,51.33,17991.0,51.48,51.5,51.32,51.33,17991.0
2019-07-08 10:30:00,51.32,51.32,51.12,51.13,23677.0,51.32,51.32,51.12,51.13,23677.0
2019-07-08 10:40:00,51.13,51.16,51.0,51.02,63145.0,51.13,51.16,51.0,51.02,63145.0
2019-07-08 10:50:00,51.01,51.03,50.9,50.97,27635.0,51.01,51.03,50.9,50.97,27635.0
2019-07-08 11:00:00,50.97,51.02,50.89,50.9,44136.0,50.97,51.02,50.89,50.9,44136.0
2019-07-08 11:10:00,50.89,51.09,50.86,51.08,58814.0,50.89,51.09,50.86,51.08,58814.0
2019-07-08 11:20:00,51.08,51.08,50.89,50.91,13333.0,51.08,51.08,50.89,50.91,13333.0
2019-07-08 11:30:00,50.92,51.02,50.89,50.96,15450.0,50.92,51.02,50.89,50.96,15450.0
2019-07-08 11:40:00,50.94,50.99,50.91,50.97,13403.0,50.94,50.99,50.91,50.97,13403.0
2019-07-08 11:50:00,51.0,51.04,50.97,50.99,13308.0,51.0,51.04,50.97,50.99,13308.0
2019-07-08 12:00:00,50.98,51.0,50.82,50.84,22442.0,50.98,51.0,50.82,50.84,22442.0
2019-07-08 12:10:00,50.85,50.87,50.73,50.77,35267.0,50.85,50.87,50.73,50.77,35267.0
2019-07-08 12:20:00,50.77,50.77,50.63,50.7,30260.0,50.77,50.77,50.63,50.7,30260.0
2019-07-08 12:30:00,50.71,50.74,50.64,50.74,23437.0,50.71,50.74,50.64,50.74,23437.0
2019-07-08 12:40:00,50.73,50.73,50.56,50.66,16604.0,50.73,50.73,50.56,50.66,16604.0
2019-07-08 12:50:00,50.67,50.75,50.67,50.71,17795.0,50.67,50.75,50.67,50.71,17795.0
2019-07-08 13:00:00,50.71,50.73,50.63,50.64,10425.0,50.71,50.73,50.63,50.64,10425.0
2019-07-08 13:10:00,50.64,50.65,50.54,50.56,15618.0,50.64,50.65,50.54,50.56,15618.0
2019-07-08 13:20:00,50.57,50.59,50.49,50.54,18498.0,50.57,50.59,50.49,50.54,18498.0
2019-07-08 13:30:00,50.55,50.57,50.51,50.53,12791.0,50.55,50.57,50.51,50.53,12791.0
2019-07-08 13:40:00,50.53,50.55,50.44,50.48,26591.0,50.53,50.55,50.44,50.48,26591.0
2019-07-08 13:50:00,50.48,50.52,50.37,50.47,93259.0,50.48,50.52,50.37,50.47,93259.0
2019-07-08 14:00:00,50.48,50.48,50.4,50.46,55718.0,50.48,50.48,50.4,50.46,55718.0
2019-07-08 14:10:00,50.46,50.5,50.29,50.33,47822.0,50.46,50.5,50.29,50.33,47822.0
2019-07-08 14:20:00,50.33,50.34,50.23,50.27,56890.0,50.33,50.34,50.23,50.27,56890.0
2019-07-08 14:30:00,50.27,50.29,50.15,50.16,30200.0,50.27,50.29,50.15,50.16,30200.0
2019-07-08 14:40:00,50.16,50.18,50.1,50.12,37876.0,50.16,50.18,50.1,50.12,37876.0
2019-07-08 14:50:00,50.11,50.18,50.05,50.18,40396.0,50.11,50.18,50.05,50.18,40396.0
2019-07-08 15:00:00,50.19,50.2,50.11,50.13,31721.0,50.19,50.2,50.11,50.13,31721.0
2019-07-08 15:10:00,50.14,50.2,50.12,50.2,83673.0,50.14,50.2,50.12,50.2,83673.0
2019-07-08 15:20:00,50.2,50.27,50.17,50.27,49447.0,50.2,50.27,50.17,50.27,49447.0
2019-07-08 15:30:00,50.27,50.29,50.17,50.29,73363.0,50.27,50.29,50.17,50.29,73363.0
2019-07-08 15:40:00,50.29,50.37,50.27,50.34,95438.0,50.29,50.37,50.27,50.34,95438.0
2019-07-08 15:50:00,50.34,50.35,50.24,50.28,229384.0,50.34,50.35,50.24,50.28,229384.0
2019-07-09 09:30:00,50.01,50.05,49.61,49.86,56396.0,50.01,50.05,49.61,49.86,56396.0
2019-07-09 09:40:00,49.86,50.07,49.7,49.71,43944.0,49.86,50.07,49.7,49.71,43944.0
2019-07-09 09:50:00,49.71,49.76,49.55,49.69,94692.0,49.71,49.76,49.55,49.69,94692.0
2019-07-09 10:00:00,49.69,49.96,49.65,49.91,43027.0,49.69,49.96,49.65,49.91,43027.0
2019-07-09 10:10:00,49.9,49.9,49.68,49.74,94038.0,49.9,49.9,49.68,49.74,94038.0
2019-07-09 10:20:00,49.73,49.94,49.67,49.78,122389.0,49.73,49.94,49.67,49.78,122389.0
2019-07-09 10:30:00,49.78,50.01,49.76,49.93,74265.0,49.78,50.01,49.76,49.93,74265.0
2019-07-09 10:40:00,49.95,50.13,49.9,50.13,50546.0,49.95,50.13,49.9,50.13,50546.0
2019-07-09 10:50:00,50.16,50.16,50.04,50.12,31112.0,50.16,50.16,50.04,50.12,31112.0
2019-07-09 11:00:00,50.12,50.26,50.08,50.2,57199.0,50.12,50.26,50.08,50.2,57199.0
2019-07-09 11:10:00,50.19,50.41,50.18,50.39,44881.0,50.19,50.41,50.18,50.39,44881.0
2019-07-09 11:20:00,50.37,50.43,50.3,50.31,23688.0,50.37,50.43,50.3,50.31,23688.0
2019-07-09 11:30:00,50.32,50.39,50.3,50.3,31058.0,50.32,50.39,50.3,50.3,31058.0
2019-07-09 11:40:00,50.3,50.43,50.28,50.43,20636.0,50.3,50.43,50.28,50.43,20636.0
2019-07-09 11:50:00,50.43,50.43,50.31,50.4,19903.0,50.43,50.43,50.31,50.4,19903.0
2019-07-09 12:00:00,50.39,50.4,50.3,50.3,14290.0,50.39,50.4,50.3,50.3,14290.0
2019-07-09 12:10:00,50.3,50.31,50.21,50.25,27223.0,50.3,50.31,50.21,50.25,27223.0
2019-07-09 12:20:00,50.25,50.31,50.19,50.3,29209.0,50.25,50.31,50.19,50.3,29209.0
2019-07-09 12:30:00,50.3,50.34,50.28,50.34,20567.0,50.3,50.34,50.28,50.34,20567.0
2019-07-09 12:40:00,50.35,50.37,50.31,50.36,31757.0,50.35,50.37,50.31,50.36,31757.0
2019-07-09 12:50:00,50.35,50.39,50.32,50.32,19440.0,50.35,50.39,50.32,50.32,19440.0
2019-07-09 13:00:00,50.32,50.32,50.26,50.29,11424.0,50.32,50.32,50.26,50.29,11424.0
2019-07-09 13:10:00,50.28,50.38,50.28,50.37,15499.0,50.28,50.38,50.28,50.37,15499.0
2019-07-09 13:20:00,50.37,50.42,50.35,50.39,17069.0,50.37,50.42,50.35,50.39,17069.0
2019-07-09 13:30:00,50.38,50.47,50.38,50.4,14513.0,50.38,50.47,50.38,50.4,14513.0
2019-07-09 13:40:00,50.41,50.45,50.39,50.45,13110.0,50.41,50.45,50.39,50.45,13110.0
2019-07-09 13:50:00,50.45,50.54,50.42,50.53,22823.0,50.45,50.54,50.42,50.53,22823.0
2019-07-09 14:00:00,50.53,50.54,50.44,50.48,38391.0,50.53,50.54,50.44,50.48,38391.0
2019-07-09 14:10:00,50.49,50.52,50.43,50.47,32741.0,50.49,50.52,50.43,50.47,32741.0
2019-07-09 14:20:00,50.47,50.53,50.47,50.48,15826.0,50.47,50.53,50.47,50.48,15826.0
2019-07-09 14:30:00,50.48,50.49,50.4,50.41,15122.0,50.48,50.49,50.4,50.41,15122.0
2019-07-09 14:40:00,50.41,50.48,50.38,50.46,85145.0,50.41,50.48,50.38,50.46,85145.0
2019-07-09 14:50:00,50.47,50.5,50.45,50.47,80655.0,50.47,50.5,50.45,50.47,80655.0
2019-07-09 15:00:00,50.46,50.58,50.46,50.58,29114.0,50.46,50.58,50.46,50.58,29114.0
2019-07-09 15:10:00,50.58,50.65,50.55,50.65,27422.0,50.58,50.65,50.55,50.65,27422.0
2019-07-09 15:20:00,50.65,50.73,50.63,50.72,60236.0,50.65,50.73,50.63,50.72,60236.0
2019-07-09 15:30:00,50.72,50.75,50.68,50.69,55719.0,50.72,50.75,50.68,50.69,55719.0
2019-07-09 15:40:00,50.68,50.7,50.59,50.59,72669.0,50.68,50.7,50.59,50.59,72669.0
2019-07-09 15:50:00,50.6,50.78,50.58,50.76,196216.0,50.6,50.78,50.58,50.76,196216.0
2019-07-10 09:30:00,50.97,51.05,50.49,50.53,28729.0,50.97,51.05,50.49,50.53,28729.0
2019-07-10 09:40:00,50.51,50.6,50.39,50.58,48680.0,50.51,50.6,50.39,50.58,48680.0
2019-07-10 09:50:00,50.57,50.7,50.36,50.46,40739.0,50.57,50.7,50.36,50.46,40739.0
2019-07-10 10:00:00,50.46,50.56,50.41,50.49,34780.0,50.46,50.56,50.41,50.49,34780.0
2019-07-10 10:10:00,50.5,50.64,50.47,50.48,20978.0,50.5,50.64,50.47,50.48,20978.0
2019-07-10 10:20:00,50.49,50.5,50.41,50.43,24298.0,50.49,50.5,50.41,50.43,24298.0
2019-07-10 10:30:00,50.44,50.49,50.4,50.47,40548.0,50.44,50.49,50.4,50.47,40548.0
2019-07-10 10:40:00,50.46,50.54,50.4,50.4,49136.0,50.46,50.54,50.4,50.4,49136.0
2019-07-10 10:50:00,50.4,50.4,50.2,50.28,43400.0,50.4,50.4,50.2,50.28,43400.0
2019-07-10 11:00:00,50.27,50.27,50.04,50.04,189111.0,50.27,50.27,50.04,50.04,189111.0
2019-07-10 11:10:00,50.02,50.08,49.98,50.05,49393.0,50.02,50.08,49.98,50.05,49393.0
2019-07-10 11:20:00,50.05,50.06,49.99,50.02,68744.0,50.05,50.06,49.99,50.02,68744.0
2019-07-10 11:30:00,50.02,50.13,50.02,50.07,48620.0,50.02,50.13,50.02,50.07,48620.0
2019-07-10 11:40:00,50.07,50.09,50.01,50.04,51916.0,50.07,50.09,50.01,50.04,51916.0
2019-07-10 11:50:00,50.04,50.09,50.03,50.03,35915.0,50.04,50.09,50.03,50.03,35915.0
2019-07-10 12:00:00,50.03,50.34,50.02,50.28,55989.0,50.03,50.34,50.02,50.28,55989.0
2019-07-10 12:10:00,50.28,50.35,50.26,50.28,22261.0,50.28,50.35,50.26,50.28,22261.0
2019-07-10 12:20:00,50.26,50.32,50.19,50.32,106897.0,50.26,50.32,50.19,50.32,106897.0
2019-07-10 12:30:00,50.32,50.4,50.27,50.37,65157.0,50.32,50.4,50.27,50.37,65157.0
2019-07-10 12:40:00,50.38,50.4,50.33,50.37,19928.0,50.38,50.4,50.33,50.37,19928.0
2019-07-10 12:50:00,50.37,50.42,50.33,50.41,15461.0,50.37,50.42,50.33,50.41,15461.0
2019-07-10 13:00:00,50.41,50.46,50.34,50.35,20067.0,50.41,50.46,50.34,50.35,20067.0
2019-07-10 13:10:00,50.36,50.36,50.23,50.25,23855.0,50.36,50.36,50.23,50.25,23855.0
2019-07-10 13:20:00,50.25,50.29,50.24,50.25,26986.0,50.25,50.29,50.24,50.25,26986.0
2019-07-10 13:30:00,50.25,50.25,50.16,50.19,24128.0,50.25,50.25,50.16,50.19,24128.0
2019-07-10 13:40:00,50.18,50.2,50.1,50.13,27116.0,50.18,50.2,50.1,50.13,27116.0
2019-07-10 13:50:00,50.13,50.13,50.07,50.08,28488.0,50.13,50.13,50.07,50.08,28488.0
2019-07-10 14:00:00,50.09,50.11,50.03,50.05,34752.0,50.09,50.11,50.03,50.05,34752.0
2019-07-10 14:10:00,50.05,50.12,50.01,50.01,27262.0,50.05,50.12,50.01,50.01,27262.0
2019-07-10 14:20:00,50.01,50.03,49.91,49.92,57008.0,50.01,50.03,49.91,49.92,57008.0
2019-07-10 14:30:00,49.93,49.95,49.88,49.89,38858.0,49.93,49.95,49.88,49.89,38858.0
2019-07-10 14:40:00,49.88,49.9,49.82,49.82,27370.0,49.88,49.9,49.82,49.82,27370.0
2019-07-10 14:50:00,49.82,49.9,49.8,49.87,46232.0,49.82,49.9,49.8,49.87,46232.0
2019-07-10 15:00:00,49.87,49.94,49.86,49.94,35709.0,49.87,49.94,49.86,49.94,35709.0
2019-07-10 15:10:00,49.94,49.99,49.92,49.93,34032.0,49.94,49.99,49.92,49.93,34032.0
2019-07-10 15:20:00,49.93,49.98,49.91,49.92,46884.0,49.93,49.98,49.91,49.92,46884.0
2019-07-10 15:30:00,49.91,49.92,49.79,49.8,102317.0,49.91,49.92,49.79,49.8,102317.0
2019-07-10 15:40:00,49.8,49.86,49.72,49.75,185004.0,49.8,49.86,49.72,49.75,185004.0
2019-07-10 15:50:00,49.75,49.79,49.55,49.65,569482.0,49.75,49.79,49.55,49.65,569482.0
2019-07-11 09:30:00,49.65,49.76,49.47,49.5,45023.0,49.65,49.76,49.47,49.5,45023.0
2019-07-11 09:40:00,49.51,49.7,49.5,49.54,22106.0,49.51,49.7,49.5,49.54,22106.0
2019-07-11 09:50:00,49.55,49.67,49.5,49.51,42838.0,49.55,49.67,49.5,49.51,42838.0
2019-07-11 10:00:00,49.51,49.51,49.2,49.28,39477.0,49.51,49.51,49.2,49.28,39477.0
2019-07-11 10:10:00,49.26,49.27,49.04,49.05,52079.0,49.26,49.27,49.04,49.05,52079.0
2019-07-11 10:20:00,49.04,49.09,48.96,48.99,44436.0,49.04,49.09,48.96,48.99,44436.0
2019-07-11 10:30:00,48.98,49.03,48.96,48.97,91498.0,48.98,49.03,48.96,48.97,91498.0
2019-07-11 10:40:00,48.97,49.08,48.9,49.02,102566.0,48.97,49.08,48.9,49.02,102566.0
2019-07-11 10:50:00,49.02,49.1,48.98,49.02,36615.0,49.02,49.1,48.98,49.02,36615.0
2019-07-11 11:00:00,49.02,49.11,48.95,48.96,44235.0,49.02,49.11,48.95,48.96,44235.0
2019-07-11 11:10:00,48.97,49.16,48.96,49.13,23147.0,48.97,49.16,48.96,49.13,23147.0
2019-07-11 11:20:00,49.14,49.23,49.13,49.17,20274.0,49.14,49.23,49.13,49.17,20274.0
2019-07-11 11:30:00,49.16,49.24,49.14,49.22,17865.0,49.16,49.24,49.14,49.22,17865.0
2019-07-11 11:40:00,49.22,49.26,49.2,49.23,21115.0,49.22,49.26,49.2,49.23,21115.0
2019-07-11 11:50:00,49.22,49.27,49.21,49.25,14796.0,49.22,49.27,49.21,49.25,14796.0
2019-07-11 12:00:00,49.25,49.33,49.22,49.32,29172.0,49.25,49.33,49.22,49.32,29172.0
2019-07-11 12:10:00,49.34,49.37,49.31,49.34,22716.0,49.34,49.37,49.31,49.34,22716.0
2019-07-11 12:20:00,49.35,49.45,49.31,49.35,114158.0,49.35,49.45,49.31,49.35,114158.0
2019-07-11 12:30:00,49.35,49.52,49.35,49.51,83837.0,49.35,49.52,49.35,49.51,83837.0
2019-07-11 12:40:00,49.5,49.6,49.49,49.55,66348.0,49.5,49.6,49.49,49.55,66348.0
2019-07-11 12:50:00,49.56,49.71,49.53,49.69,78421.0,49.56,49.71,49.53,49.69,78421.0
2019-07-11 13:00:00,49.68,49.69,49.47,49.47,23653.0,49.68,49.69,49.47,49.47,23653.0
2019-07-11 13:10:00,49.47,49.54,49.41,49.49,31505.0,49.47,49.54,49.41,49.49,31505.0
2019-07-11 13:20:00,49.48,49.49,49.36,49.38,17505.0,49.48,49.49,49.36,49.38,17505.0
2019-07-11 13:30:00,49.38,49.42,49.32,49.39,16819.0,49.38,49.42,49.32,49.39,16819.0
2019-07-11 13:40:00,49.39,49.41,49.34,49.37,9270.0,49.39,49.41,49.34,49.37,9270.0
2019-07-11 13:50:00,49.36,49.45,49.36,49.42,17688.0,49.36,49.45,49.36,49.42,17688.0
2019-07-11 14:00:00,49.42,49.42,49.35,49.4,16612.0,49.42,49.42,49.35,49.4,16612.0
2019-07-11 14:10:00,49.4,49.49,49.39,49.49,35548.0,49.4,49.49,49.39,49.49,35548.0
2019-07-11 14:20:00,49.5,49.5,49.41,49.43,23213.0,49.5,49.5,49.41,49.43,23213.0
2019-07-11 14:30:00,49.44,49.51,49.39,49.51,31122.0,49.44,49.51,49.39,49.51,31122.0
2019-07-11 14:40:00,49.51,49.54,49.37,49.38,36691.0,49.51,49.54,49.37,49.38,36691.0
2019-07-11 14:50:00,49.39,49.45,49.38,49.42,22478.0,49.39,49.45,49.38,49.42,22478.0
2019-07-11 15:00:00,49.42,49.5,49.41,49.45,30794.0,49.42,49.5,49.41,49.45,30794.0
2019-07-11 15:10:00,49.44,49.53,49.42,49.52,23343.0,49.44,49.53,49.42,49.52,23343.0
2019-07-11 15:20:00,49.53,49.59,49.52,49.59,57171.0,49.53,49.59,49.52,49.59,57171.0
2019-07-11 15:30:00,49.59,49.77,49.58,49.77,49509.0,49.59,49.77,49.58,49.77,49509.0
2019-07-11 15:40:00,49.77,49.79,49.68,49.72,113710.0,49.77,49.79,49.68,49.72,113710.0
2019-07-11 15:50:00,49.73,49.75,49.53,49.62,328202.0,49.73,49.75,49.53,49.62,328202.0
2019-07-12 09:30:00,49.64,49.75,49.39,49.51,30868.0,49.64,49.75,49.39,49.51,30868.0
2019-07-12 09:40:00,49.55,49.56,49.42,49.47,6731.0,49.55,49.56,49.42,49.47,6731.0
2019-07-12 09:50:00,49.45,49.53,49.37,49.37,9305.0,49.45,49.53,49.37,49.37,9305.0
2019-07-12 10:00:00,49.4,49.59,49.4,49.53,17198.0,49.4,49.59,49.4,49.53,17198.0
2019-07-12 10:10:00,49.49,49.78,49.49,49.77,60401.0,49.49,49.78,49.49,49.77,60401.0
2019-07-12 10:20:00,49.77,49.81,49.69,49.73,19045.0,49.77,49.81,49.69,49.73,19045.0
2019-07-12 10:30:00,49.71,49.78,49.71,49.72,14775.0,49.71,49.78,49.71,49.72,14775.0
2019-07-12 10:40:00,49.73,49.85,49.69,49.8,15550.0,49.73,49.85,49.69,49.8,15550.0
2019-07-12 10:50:00,49.8,49.81,49.71,49.74,14237.0,49.8,49.81,49.71,49.74,14237.0
2019-07-12 11:00:00,49.72,49.74,49.68,49.72,13933.0,49.72,49.74,49.68,49.72,13933.0
2019-07-12 11:10:00,49.72,49.74,49.64,49.73,15506.0,49.72,49.74,49.64,49.73,15506.0
2019-07-12 11:20:00,49.73,49.74,49.66,49.72,13436.0,49.73,49.74,49.66,49.72,13436.0
2019-07-12 11:30:00,49.72,49.72,49.6,49.61,16215.0,49.72,49.72,49.6,49.61,16215.0
2019-07-12 11:40:00,49.6,49.66,49.54,49.62,32184.0,49.6,49.66,49.54,49.62,32184.0
2019-07-12 11:50:00,49.62,49.65,49.57,49.61,37437.0,49.62,49.65,49.57,49.61,37437.0
2019-07-12 12:00:00,49.61,49.61,49.51,49.54,16514.0,49.61,49.61,49.51,49.54,16514.0
2019-07-12 12:10:00,49.53,49.57,49.51,49.56,13535.0,49.53,49.57,49.51,49.56,13535.0
2019-07-12 12:20:00,49.55,49.65,49.55,49.62,17155.0,49.55,49.65,49.55,49.62,17155.0
2019-07-12 12:30:00,49.64,49.7,49.61,49.62,30472.0,49.64,49.7,49.61,49.62,30472.0
2019-07-12 12:40:00,49.62,49.69,49.61,49.67,27606.0,49.62,49.69,49.61,49.67,27606.0
2019-07-12 12:50:00,49.69,49.76,49.68,49.71,15044.0,49.69,49.76,49.68,49.71,15044.0
2019-07-12 13:00:00,49.71,49.73,49.63,49.63,17847.0,49.71,49.73,49.63,49.63,17847.0
2019-07-12 13:10:00,49.64,49.64,49.6,49.6,13600.0,49.64,49.64,49.6,49.6,13600.0
2019-07-12 13:20:00,49.6,49.68,49.6,49.66,13489.0,49.6,49.68,49.6,49.66,13489.0
2019-07-12 13:30:00,49.66,49.69,49.65,49.65,11907.0,49.66,49.69,49.65,49.65,11907.0
2019-07-12 13:40:00,49.66,49.69,49.65,49.66,14177.0,49.66,49.69,49.65,49.66,14177.0
2019-07-12 13:50:00,49.66,49.67,49.59,49.6,12251.0,49.66,49.67,49.59,49.6,12251.0
2019-07-12 14:00:00,49.6,49.62,49.58,49.58,12715.0,49.6,49.62,49.58,49.58,12715.0
2019-07-12 14:10:00,49.58,49.62,49.55,49.59,18159.0,49.58,49.62,49.55,49.59,18159.0
2019-07-12 14:20:00,49.6,49.86,49.6,49.79,71146.0,49.6,49.86,49.6,49.79,71146.0
2019-07-12 14:30:00,49.8,49.85,49.79,49.83,21865.0,49.8,49.85,49.79,49.83,21865.0
2019-07-12 14:40:00,49.83,49.91,49.81,49.89,16680.0,49.83,49.91,49.81,49.89,16680.0
2019-07-12 14:50:00,49.89,49.9,49.86,49.89,14093.0,49.89,49.9,49.86,49.89,14093.0
2019-07-12 15:00:00,49.9,49.91,49.87,49.88,14657.0,49.9,49.91,49.87,49.88,14657.0
2019-07-12 15:10:00,49.88,49.88,49.82,49.85,15701.0,49.88,49.88,49.82,49.85,15701.0
2019-07-12 15:20:00,49.85,49.89,49.85,49.88,21054.0,49.85,49.89,49.85,49.88,21054.0
2019-07-12 15:30:00,49.87,49.92,49.84,49.86,37114.0,49.87,49.92,49.84,49.86,37114.0
2019-07-12 15:40:00,49.86,49.87,49.8,49.8,38620.0,49.86,49.87,49.8,49.8,38620.0
2019-07-12 15:50:00,49.8,49.81,49.74,49.79,99420.0,49.8,49.81,49.74,49.79,99420.0
2019-07-15 09:30:00,49.9,50.29,49.9,50.24,46200.0,49.9,50.29,49.9,50.24,46200.0
2019-07-15 09:40:00,50.23,50.48,50.23,50.43,35143.0,50.23,50.48,50.23,50.43,35143.0
2019-07-15 09:50:00,50.43,50.45,50.29,50.44,21329.0,50.43,50.45,50.29,50.44,21329.0
2019-07-15 10:00:00,50.47,50.5,50.36,50.42,31295.0,50.47,50.5,50.36,50.42,31295.0
2019-07-15 10:10:00,50.44,50.51,50.37,50.48,40141.0,50.44,50.51,50.37,50.48,40141.0
2019-07-15 10:20:00,50.5,50.5,50.35,50.39,24309.0,50.5,50.5,50.35,50.39,24309.0
2019-07-15 10:30:00,50.4,50.49,50.34,50.38,41200.0,50.4,50.49,50.34,50.38,41200.0
2019-07-15 10:40:00,50.39,50.47,50.32,50.47,19843.0,50.39,50.47,50.32,50.47,19843.0
2019-07-15 10:50:00,50.46,50.56,50.41,50.56,23797.0,50.46,50.56,50.41,50.56,23797.0
2019-07-15 11:00:00,50.57,50.73,50.57,50.62,27293.0,50.57,50.73,50.57,50.62,27293.0
2019-07-15 11:10:00,50.62,50.62,50.5,50.53,20740.0,50.62,50.62,50.5,50.53,20740.0
2019-07-15 11:20:00,50.53,50.53,50.38,50.39,15555.0,50.53,50.53,50.38,50.39,15555.0
2019-07-15 11:30:00,50.39,50.42,50.35,50.41,13438.0,50.39,50.42,50.35,50.41,13438.0
2019-07-15 11:40:00,50.43,50.6,50.42,50.58,21226.0,50.43,50.6,50.42,50.58,21226.0
2019-07-15 11:50:00,50.58,50.61,50.48,50.49,25852.0,50.58,50.61,50.48,50.49,25852.0
2019-07-15 12:00:00,50.5,50.57,50.43,50.55,19570.0,50.5,50.57,50.43,50.55,19570.0
2019-07-15 12:10:00,50.55,50.57,50.51,50.57,12450.0,50.55,50.57,50.51,50.57,12450.0
2019-07-15 12:20:00,50.57,50.59,50.45,50.46,9560.0,50.57,50.59,50.45,50.46,9560.0
2019-07-15 12:30:00,50.46,50.47,50.41,50.46,12146.0,50.46,50.47,50.41,50.46,12146.0
2019-07-15 12:40:00,50.46,50.55,50.46,50.53,22517.0,50.46,50.55,50.46,50.53,22517.0
2019-07-15 12:50:00,50.53,50.58,50.52,50.57,14523.0,50.53,50.58,50.52,50.57,14523.0
2019-07-15 13:00:00,50.57,50.57,50.48,50.52,15007.0,50.57,50.57,50.48,50.52,15007.0
2019-07-15 13:10:00,50.53,50.53,50.4,50.43,11990.0,50.53,50.53,50.4,50.43,11990.0
2019-07-15 13:20:00,50.44,50.52,50.42,50.45,15712.0,50.44,50.52,50.42,50.45,15712.0
2019-07-15 13:30:00,50.45,50.49,50.43,50.46,12045.0,50.45,50.49,50.43,50.46,12045.0
2019-07-15 13:40:00,50.46,50.46,50.38,50.4,10571.0,50.46,50.46,50.38,50.4,10571.0
2019-07-15 13:50:00,50.39,50.41,50.36,50.4,9127.0,50.39,50.41,50.36,50.4,9127.0
2019-07-15 14:00:00,50.38,50.4,50.28,50.28,22045.0,50.38,50.4,50.28,50.28,22045.0
2019-07-15 14:10:00,50.28,50.29,50.21,50.23,16267.0,50.28,50.29,50.21,50.23,16267.0
2019-07-15 14:20:00,50.23,50.34,50.22,50.34,56728.0,50.23,50.34,50.22,50.34,56728.0
2019-07-15 14:30:00,50.33,50.34,50.2,50.21,17006.0,50.33,50.34,50.2,50.21,17006.0
2019-07-15 14:40:00,50.21,50.26,50.13,50.25,21793.0,50.21,50.26,50.13,50.25,21793.0
2019-07-15 14:50:00,50.26,50.37,50.25,50.37,18341.0,50.26,50.37,50.25,50.37,18341.0
2019-07-15 15:00:00,50.38,50.46,50.35,50.42,24165.0,50.38,50.46,50.35,50.42,24165.0
2019-07-15 15:10:00,50.42,50.42,50.35,50.35,20011.0,50.42,50.42,50.35,50.35,20011.0
2019-07-15 15:20:00,50.36,50.43,50.36,50.41,19889.0,50.36,50.43,50.36,50.41,19889.0
2019-07-15 15:30:00,50.41,50.42,50.34,50.41,42921.0,50.41,50.42,50.34,50.41,42921.0
2019-07-15 15:40:00,50.41,50.47,50.38,50.43,54285.0,50.41,50.47,50.38,50.43,54285.0
2019-07-15 15:50:00,50.43,50.45,50.31,50.39,132570.0,50.43,50.45,50.31,50.39,132570.0
2019-07-16 09:30:00,50.27,50.32,50.03,50.11,404577.0,50.27,50.32,50.03,50.11,404577.0
2019-07-16 09:40:00,50.13,50.6,50.12,50.59,53883.0,50.13,50.6,50.12,50.59,53883.0
2019-07-16 09:50:00,50.58,50.81,50.57,50.61,98501.0,50.58,50.81,50.57,50.61,98501.0
2019-07-16 10:00:00,50.61,50.95,50.61,50.92,48570.0,50.61,50.95,50.61,50.92,48570.0
2019-07-16 10:10:00,50.94,51.12,50.91,51.02,55238.0,50.94,51.12,50.91,51.02,55238.0
2019-07-16 10:20:00,51.03,51.12,51.02,51.07,25503.0,51.03,51.12,51.02,51.07,25503.0
2019-07-16 10:30:00,51.07,51.13,50.99,51.05,37870.0,51.07,51.13,50.99,51.05,37870.0
2019-07-16 10:40:00,51.06,51.13,50.87,50.87,49472.0,51.06,51.13,50.87,50.87,49472.0
2019-07-16 10:50:00,50.86,50.95,50.85,50.94,86955.0,50.86,50.95,50.85,50.94,86955.0
2019-07-16 11:00:00,50.95,50.98,50.78,50.78,28590.0,50.95,50.98,50.78,50.78,28590.0
2019-07-16 11:10:00,50.79,51.03,50.74,51.0,120214.0,50.79,51.03,50.74,51.0,120214.0
2019-07-16 11:20:00,50.99,51.08,50.88,50.92,44846.0,50.99,51.08,50.88,50.92,44846.0
2019-07-16 11:30:00,50.93,50.99,50.91,50.99,38937.0,50.93,50.99,50.91,50.99,38937.0
2019-07-16 11:40:00,50.99,51.04,50.94,50.98,21025.0,50.99,51.04,50.94,50.98,21025.0
2019-07-16 11:50:00,50.98,50.98,50.84,50.87,18462.0,50.98,50.98,50.84,50.87,18462.0
2019-07-16 12:00:00,50.88,50.94,50.88,50.91,28014.0,50.88,50.94,50.88,50.91,28014.0
2019-07-16 12:10:00,50.91,50.94,50.82,50.83,57350.0,50.91,50.94,50.82,50.83,57350.0
2019-07-16 12:20:00,50.82,50.92,50.81,50.88,20756.0,50.82,50.92,50.81,50.88,20756.0
2019-07-16 12:30:00,50.88,50.95,50.82,50.9,22637.0,50.88,50.95,50.82,50.9,22637.0
2019-07-16 12:40:00,50.91,50.97,50.89,50.95,14639.0,50.91,50.97,50.89,50.95,14639.0
2019-07-16 12:50:00,50.95,50.95,50.9,50.95,16442.0,50.95,50.95,50.9,50.95,16442.0
2019-07-16 13:00:00,50.95,51.06,50.94,51.03,22674.0,50.95,51.06,50.94,51.03,22674.0
2019-07-16 13:10:00,51.03,51.08,50.98,51.03,17223.0,51.03,51.08,50.98,51.03,17223.0
2019-07-16 13:20:00,51.03,51.09,51.03,51.06,18757.0,51.03,51.09,51.03,51.06,18757.0
2019-07-16 13:30:00,51.05,51.05,50.96,50.96,12405.0,51.05,51.05,50.96,50.96,12405.0
2019-07-16 13:40:00,50.96,51.06,50.93,50.94,22262.0,50.96,51.06,50.93,50.94,22262.0
2019-07-16 13:50:00,50.94,50.95,50.9,50.92,21820.0,50.94,50.95,50.9,50.92,21820.0
2019-07-16 14:00:00,50.93,50.96,50.9,50.91,25414.0,50.93,50.96,50.9,50.91,25414.0
2019-07-16 14:10:00,50.9,50.95,50.9,50.93,19035.0,50.9,50.95,50.9,50.93,19035.0
2019-07-16 14:20:00,50.94,50.97,50.9,50.91,26759.0,50.94,50.97,50.9,50.91,26759.0
2019-07-16 14:30:00,50.91,50.95,50.86,50.93,21548.0,50.91,50.95,50.86,50.93,21548.0
2019-07-16 14:40:00,50.93,50.93,50.84,50.85,27012.0,50.93,50.93,50.84,50.85,27012.0
2019-07-16 14:50:00,50.85,50.92,50.78,50.91,34511.0,50.85,50.92,50.78,50.91,34511.0
2019-07-16 15:00:00,50.92,50.93,50.88,50.9,28867.0,50.92,50.93,50.88,50.9,28867.0
2019-07-16 15:10:00,50.91,50.94,50.89,50.9,32899.0,50.91,50.94,50.89,50.9,32899.0
2019-07-16 15:20:00,50.9,50.94,50.83,50.91,51587.0,50.9,50.94,50.83,50.91,51587.0
2019-07-16 15:30:00,50.9,50.98,50.9,50.91,44664.0,50.9,50.98,50.9,50.91,44664.0
2019-07-16 15:40:00,50.91,50.95,50.89,50.91,81974.0,50.91,50.95,50.89,50.91,81974.0
2019-07-16 15:50:00,50.91,50.93,50.82,50.83,166099.0,50.91,50.93,50.82,50.83,166099.0
2019-07-17 09:30:00,50.82,50.87,50.36,50.39,17996.0,50.82,50.87,50.36,50.39,17996.0
2019-07-17 09:40:00,50.36,50.39,49.93,50.07,24877.0,50.36,50.39,49.93,50.07,24877.0
2019-07-17 09:50:00,50.05,50.15,49.94,49.98,18276.0,50.05,50.15,49.94,49.98,18276.0
2019-07-17 10:00:00,49.96,50.05,49.88,50.02,78653.0,49.96,50.05,49.88,50.02,78653.0
2019-07-17 10:10:00,50.01,50.01,49.61,49.62,24176.0,50.01,50.01,49.61,49.62,24176.0
2019-07-17 10:20:00,49.63,49.71,49.5,49.58,36761.0,49.63,49.71,49.5,49.58,36761.0
2019-07-17 10:30:00,49.57,49.63,49.47,49.59,31252.0,49.57,49.63,49.47,49.59,31252.0
2019-07-17 10:40:00,49.58,49.62,49.48,49.58,50042.0,49.58,49.62,49.48,49.58,50042.0
2019-07-17 10:50:00,49.58,49.72,49.49,49.72,61874.0,49.58,49.72,49.49,49.72,61874.0
2019-07-17 11:00:00,49.74,49.94,49.67,49.71,37450.0,49.74,49.94,49.67,49.71,37450.0
2019-07-17 11:10:00,49.72,49.81,49.69,49.75,25335.0,49.72,49.81,49.69,49.75,25335.0
2019-07-17 11:20:00,49.76,49.84,49.74,49.84,36143.0,49.76,49.84,49.74,49.84,36143.0
2019-07-17 11:30:00,49.83,49.89,49.83,49.87,35132.0,49.83,49.89,49.83,49.87,35132.0
2019-07-17 11:40:00,49.86,49.88,49.78,49.86,35458.0,49.86,49.88,49.78,49.86,35458.0
2019-07-17 11:50:00,49.87,49.91,49.83,49.86,31868.0,49.87,49.91,49.83,49.86,31868.0
2019-07-17 12:00:00,49.87,49.87,49.78,49.83,33963.0,49.87,49.87,49.78,49.83,33963.0
2019-07-17 12:10:00,49.83,49.83,49.73,49.83,40340.0,49.83,49.83,49.73,49.83,40340.0
2019-07-17 12:20:00,49.83,49.85,49.8,49.82,21515.0,49.83,49.85,49.8,49.82,21515.0
2019-07-17 12:30:00,49.82,49.86,49.74,49.74,26625.0,49.82,49.86,49.74,49.74,26625.0
2019-07-17 12:40:00,49.73,49.74,49.62,49.62,21283.0,49.73,49.74,49.62,49.62,21283.0
2019-07-17 12:50:00,49.62,49.65,49.58,49.59,14686.0,49.62,49.65,49.58,49.59,14686.0
2019-07-17 13:00:00,49.59,49.67,49.59,49.62,20864.0,49.59,49.67,49.59,49.62,20864.0
2019-07-17 13:10:00,49.62,49.77,49.61,49.76,21997.0,49.62,49.77,49.61,49.76,21997.0
2019-07-17 13:20:00,49.77,49.84,49.76,49.8,14338.0,49.77,49.84,49.76,49.8,14338.0
2019-07-17 13:30:00,49.8,49.81,49.7,49.71,13297.0,49.8,49.81,49.7,49.71,13297.0
2019-07-17 13:40:00,49.72,49.76,49.7,49.74,15931.0,49.72,49.76,49.7,49.74,15931.0
2019-07-17 13:50:00,49.73,49.73,49.68,49.71,15377.0,49.73,49.73,49.68,49.71,15377.0
2019-07-17 14:00:00,49.7,49.79,49.69,49.73,27666.0,49.7,49.79,49.69,49.73,27666.0
2019-07-17 14:10:00,49.72,49.74,49.69,49.71,27978.0,49.72,49.74,49.69,49.71,27978.0
2019-07-17 14:20:00,49.7,49.71,49.61,49.64,28999.0,49.7,49.71,49.61,49.64,28999.0
2019-07-17 14:30:00,49.64,49.67,49.6,49.6,21300.0,49.64,49.67,49.6,49.6,21300.0
2019-07-17 14:40:00,49.6,49.64,49.6,49.62,19699.0,49.6,49.64,49.6,49.62,19699.0
2019-07-17 14:50:00,49.62,49.64,49.59,49.63,51483.0,49.62,49.64,49.59,49.63,51483.0
2019-07-17 15:00:00,49.62,49.62,49.42,49.52,38529.0,49.62,49.62,49.42,49.52,38529.0
2019-07-17 15:10:00,49.53,49.55,49.47,49.52,40794.0,49.53,49.55,49.47,49.52,40794.0
2019-07-17 15:20:00,49.52,49.54,49.35,49.36,29226.0,49.52,49.54,49.35,49.36,29226.0
2019-07-17 15:30:00,49.36,49.52,49.35,49.52,46924.0,49.36,49.52,49.35,49.52,46924.0
2019-07-17 15:40:00,49.52,49.56,49.5,49.52,70587.0,49.52,49.56,49.5,49.52,70587.0
2019-07-17 15:50:00,49.51,49.55,49.39,49.39,203832.0,49.51,49.55,49.39,49.39,203832.0
2019-07-18 09:30:00,49.15,49.27,48.94,49.21,25580.0,49.15,49.27,48.94,49.21,25580.0
2019-07-18 09:40:00,49.19,49.22,49.08,49.08,8527.0,49.19,49.22,49.08,49.08,8527.0
2019-07-18 09:50:00,49.08,49.25,49.02,49.23,6206.0,49.08,49.25,49.02,49.23,6206.0
2019-07-18 10:00:00,49.24,49.48,49.2,49.44,20167.0,49.24,49.48,49.2,49.44,20167.0
2019-07-18 10:10:00,49.42,49.54,49.39,49.54,37572.0,49.42,49.54,49.39,49.54,37572.0
2019-07-18 10:20:00,49.52,49.58,49.5,49.55,16184.0,49.52,49.58,49.5,49.55,16184.0
2019-07-18 10:30:00,49.58,49.61,49.51,49.54,9350.0,49.58,49.61,49.51,49.54,9350.0
2019-07-18 10:40:00,49.56,49.67,49.54,49.62,8700.0,49.56,49.67,49.54,49.62,8700.0
2019-07-18 10:50:00,49.62,49.62,49.51,49.53,6922.0,49.62,49.62,49.51,49.53,6922.0
2019-07-18 11:00:00,49.54,49.54,49.35,49.36,16895.0,49.54,49.54,49.35,49.36,16895.0
2019-07-18 11:10:00,49.37,49.37,49.24,49.29,9650.0,49.37,49.37,49.24,49.29,9650.0
2019-07-18 11:20:00,49.29,49.29,49.1,49.11,14809.0,49.29,49.29,49.1,49.11,14809.0
2019-07-18 11:30:00,49.11,49.15,49.04,49.14,25970.0,49.11,49.15,49.04,49.14,25970.0
2019-07-18 11:40:00,49.12,49.15,49.03,49.06,8846.0,49.12,49.15,49.03,49.06,8846.0
2019-07-18 11:50:00,49.07,49.23,49.05,49.21,9648.0,49.07,49.23,49.05,49.21,9648.0
2019-07-18 12:00:00,49.21,49.35,49.21,49.35,8423.0,49.21,49.35,49.21,49.35,8423.0
2019-07-18 12:10:00,49.36,49.4,49.35,49.4,14364.0,49.36,49.4,49.35,49.4,14364.0
2019-07-18 12:20:00,49.4,49.43,49.35,49.36,10159.0,49.4,49.43,49.35,49.36,10159.0
2019-07-18 12:30:00,49.37,49.37,49.3,49.33,18183.0,49.37,49.37,49.3,49.33,18183.0
2019-07-18 12:40:00,49.34,49.44,49.32,49.44,34776.0,49.34,49.44,49.32,49.44,34776.0
2019-07-18 12:50:00,49.42,49.43,49.31,49.31,8308.0,49.42,49.43,49.31,49.31,8308.0
2019-07-18 13:00:00,49.31,49.32,49.26,49.26,11232.0,49.31,49.32,49.26,49.26,11232.0
2019-07-18 13:10:00,49.27,49.27,49.18,49.19,13341.0,49.27,49.27,49.18,49.19,13341.0
2019-07-18 13:20:00,49.19,49.23,49.19,49.22,8234.0,49.19,49.23,49.19,49.22,8234.0
2019-07-18 13:30:00,49.22,49.23,49.19,49.2,9096.0,49.22,49.23,49.19,49.2,9096.0
2019-07-18 13:40:00,49.19,49.2,49.04,49.04,13786.0,49.19,49.2,49.04,49.04,13786.0
2019-07-18 13:50:00,49.03,49.1,48.97,49.09,18381.0,49.03,49.1,48.97,49.09,18381.0
2019-07-18 14:00:00,49.09,49.23,49.09,49.19,15014.0,49.09,49.23,49.09,49.19,15014.0
2019-07-18 14:10:00,49.19,49.26,49.19,49.26,12368.0,49.19,49.26,49.19,49.26,12368.0
2019-07-18 14:20:00,49.25,49.31,49.22,49.27,31610.0,49.25,49.31,49.22,49.27,31610.0
2019-07-18 14:30:00,49.27,49.33,49.25,49.33,14317.0,49.27,49.33,49.25,49.33,14317.0
2019-07-18 14:40:00,49.33,49.35,49.28,49.35,21841.0,49.33,49.35,49.28,49.35,21841.0
2019-07-18 14:50:00,49.34,49.43,49.33,49.43,12128.0,49.34,49.43,49.33,49.43,12128.0
2019-07-18 15:00:00,49.43,49.5,49.39,49.45,25526.0,49.43,49.5,49.39,49.45,25526.0
2019-07-18 15:10:00,49.44,49.48,49.41,49.44,20377.0,49.44,49.48,49.41,49.44,20377.0
2019-07-18 15:20:00,49.43,49.46,49.36,49.41,27348.0,49.43,49.46,49.36,49.41,27348.0
2019-07-18 15:30:00,49.41,49.42,49.32,49.33,41157.0,49.41,49.42,49.32,49.33,41157.0
2019-07-18 15:40:00,49.33,49.34,49.25,49.28,39607.0,49.33,49.34,49.25,49.28,39607.0
2019-07-18 15:50:00,49.28,49.31,49.26,49.28,88947.0,49.28,49.31,49.26,49.28,88947.0
2019-07-19 09:30:00,49.54,49.7,49.24,49.65,52516.0,49.54,49.7,49.24,49.65,52516.0
2019-07-19 09:40:00,49.65,49.82,49.61,49.77,25932.0,49.65,49.82,49.61,49.77,25932.0
2019-07-19 09:50:00,49.75,49.79,49.61,49.65,15962.0,49.75,49.79,49.61,49.65,15962.0
2019-07-19 10:00:00,49.67,49.73,49.59,49.65,13354.0,49.67,49.73,49.59,49.65,13354.0
2019-07-19 10:10:00,49.63,49.67,49.5,49.67,14030.0,49.63,49.67,49.5,49.67,14030.0
2019-07-19 10:20:00,49.65,49.72,49.54,49.6,12623.0,49.65,49.72,49.54,49.6,12623.0
2019-07-19 10:30:00,49.62,49.66,49.5,49.57,21359.0,49.62,49.66,49.5,49.57,21359.0
2019-07-19 10:40:00,49.58,49.58,49.48,49.49,11239.0,49.58,49.58,49.48,49.49,11239.0
2019-07-19 10:50:00,49.5,49.51,49.36,49.36,18285.0,49.5,49.51,49.36,49.36,18285.0
2019-07-19 11:00:00,49.35,49.37,49.23,49.34,24904.0,49.35,49.37,49.23,49.34,24904.0
2019-07-19 11:10:00,49.34,49.41,49.29,49.34,17140.0,49.34,49.41,49.29,49.34,17140.0
2019-07-19 11:20:00,49.34,49.36,49.27,49.32,13374.0,49.34,49.36,49.27,49.32,13374.0
2019-07-19 11:30:00,49.33,49.34,49.19,49.21,11258.0,49.33,49.34,49.19,49.21,11258.0
2019-07-19 11:40:00,49.18,49.21,49.11,49.13,11487.0,49.18,49.21,49.11,49.13,11487.0
2019-07-19 11:50:00,49.16,49.23,49.14,49.23,13520.0,49.16,49.23,49.14,49.23,13520.0
2019-07-19 12:00:00,49.22,49.38,49.22,49.3,25457.0,49.22,49.38,49.22,49.3,25457.0
2019-07-19 12:10:00,49.3,49.36,49.24,49.24,19226.0,49.3,49.36,49.24,49.24,19226.0
2019-07-19 12:20:00,49.24,49.32,49.22,49.24,11660.0,49.24,49.32,49.22,49.24,11660.0
2019-07-19 12:30:00,49.24,49.31,49.22,49.28,14331.0,49.24,49.31,49.22,49.28,14331.0
2019-07-19 12:40:00,49.28,49.33,49.24,49.25,13641.0,49.28,49.33,49.24,49.25,13641.0
2019-07-19 12:50:00,49.25,49.31,49.2,49.26,15371.0,49.25,49.31,49.2,49.26,15371.0
2019-07-19 13:00:00,49.27,49.3,49.22,49.24,14171.0,49.27,49.3,49.22,49.24,14171.0
2019-07-19 13:10:00,49.25,49.35,49.25,49.31,14714.0,49.25,49.35,49.25,49.31,14714.0
2019-07-19 13:20:00,49.31,49.32,49.3,49.3,6310.0,49.31,49.32,49.3,49.3,6310.0
2019-07-19 13:30:00,49.31,49.31,49.23,49.23,12040.0,49.31,49.31,49.23,49.23,12040.0
2019-07-19 13:40:00,49.23,49.23,49.16,49.21,8922.0,49.23,49.23,49.16,49.21,8922.0
2019-07-19 13:50:00,49.21,49.27,49.19,49.2,21245.0,49.21,49.27,49.19,49.2,21245.0
2019-07-19 14:00:00,49.21,49.25,49.17,49.17,16765.0,49.21,49.25,49.17,49.17,16765.0
2019-07-19 14:10:00,49.17,49.2,49.07,49.09,23991.0,49.17,49.2,49.07,49.09,23991.0
2019-07-19 14:20:00,49.1,49.13,49.0,49.0,22925.0,49.1,49.13,49.0,49.0,22925.0
2019-07-19 14:30:00,49.0,49.01,48.86,48.88,39379.0,49.0,49.01,48.86,48.88,39379.0
2019-07-19 14:40:00,48.88,48.92,48.87,48.91,27304.0,48.88,48.92,48.87,48.91,27304.0
2019-07-19 14:50:00,48.91,48.95,48.83,48.84,28542.0,48.91,48.95,48.83,48.84,28542.0
2019-07-19 15:00:00,48.84,48.86,48.74,48.84,52006.0,48.84,48.86,48.74,48.84,52006.0
2019-07-19 15:10:00,48.84,48.86,48.81,48.85,21440.0,48.84,48.86,48.81,48.85,21440.0
2019-07-19 15:20:00,48.84,48.92,48.78,48.9,27609.0,48.84,48.92,48.78,48.9,27609.0
2019-07-19 15:30:00,48.91,48.94,48.82,48.82,48016.0,48.91,48.94,48.82,48.82,48016.0
2019-07-19 15:40:00,48.81,48.9,48.75,48.76,61048.0,48.81,48.9,48.75,48.76,61048.0
2019-07-19 15:50:00,48.75,48.8,48.54,48.57,226354.0,48.75,48.8,48.54,48.57,226354.0
2019-07-22 09:30:00,48.51,48.69,48.31,48.56,27127.0,48.51,48.69,48.31,48.56,27127.0
2019-07-22 09:40:00,48.55,48.68,48.48,48.64,15863.0,48.55,48.68,48.48,48.64,15863.0
2019-07-22 09:50:00,48.63,48.88,48.53,48.53,21196.0,48.63,48.88,48.53,48.53,21196.0
2019-07-22 10:00:00,48.55,48.57,48.36,48.46,28867.0,48.55,48.57,48.36,48.46,28867.0
2019-07-22 10:10:00,48.45,48.48,48.37,48.38,24976.0,48.45,48.48,48.37,48.38,24976.0
2019-07-22 10:20:00,48.39,48.49,48.36,48.43,21184.0,48.39,48.49,48.36,48.43,21184.0
2019-07-22 10:30:00,48.43,48.48,48.27,48.32,30485.0,48.43,48.48,48.27,48.32,30485.0
2019-07-22 10:40:00,48.3,48.31,48.19,48.3,42969.0,48.3,48.31,48.19,48.3,42969.0
2019-07-22 10:50:00,48.3,48.38,48.19,48.37,24120.0,48.3,48.38,48.19,48.37,24120.0
2019-07-22 11:00:00,48.37,48.41,48.29,48.29,18996.0,48.37,48.41,48.29,48.29,18996.0
2019-07-22 11:10:00,48.3,48.32,48.24,48.3,18457.0,48.3,48.32,48.24,48.3,18457.0
2019-07-22 11:20:00,48.29,48.37,48.27,48.31,15671.0,48.29,48.37,48.27,48.31,15671.0
2019-07-22 11:30:00,48.3,48.41,48.26,48.41,35394.0,48.3,48.41,48.26,48.41,35394.0
2019-07-22 11:40:00,48.41,48.42,48.29,48.33,12962.0,48.41,48.42,48.29,48.33,12962.0
2019-07-22 11:50:00,48.34,48.38,48.3,48.3,16413.0,48.34,48.38,48.3,48.3,16413.0
2019-07-22 12:00:00,48.31,48.34,48.22,48.25,19486.0,48.31,48.34,48.22,48.25,19486.0
2019-07-22 12:10:00,48.26,48.35,48.26,48.31,17580.0,48.26,48.35,48.26,48.31,17580.0
2019-07-22 12:20:00,48.3,48.45,48.3,48.35,19972.0,48.3,48.45,48.3,48.35,19972.0
2019-07-22 12:30:00,48.36,48.43,48.33,48.36,16962.0,48.36,48.43,48.33,48.36,16962.0
2019-07-22 12:40:00,48.34,48.39,48.32,48.36,14341.0,48.34,48.39,48.32,48.36,14341.0
2019-07-22 12:50:00,48.36,48.48,48.36,48.47,13049.0,48.36,48.48,48.36,48.47,13049.0
2019-07-22 13:00:00,48.47,48.47,48.38,48.43,13193.0,48.47,48.47,48.38,48.43,13193.0
2019-07-22 13:10:00,48.43,48.51,48.43,48.5,117229.0,48.43,48.51,48.43,48.5,117229.0
2019-07-22 13:20:00,48.5,48.5,48.38,48.42,24663.0,48.5,48.5,48.38,48.42,24663.0
2019-07-22 13:30:00,48.41,48.49,48.41,48.47,15762.0,48.41,48.49,48.41,48.47,15762.0
2019-07-22 13:40:00,48.48,48.53,48.34,48.36,31703.0,48.48,48.53,48.34,48.36,31703.0
2019-07-22 13:50:00,48.36,48.36,48.2,48.21,71896.0,48.36,48.36,48.2,48.21,71896.0
2019-07-22 14:00:00,48.2,48.25,47.99,48.03,273971.0,48.2,48.25,47.99,48.03,273971.0
2019-07-22 14:10:00,48.07,48.14,48.0,48.04,321973.0,48.07,48.14,48.0,48.04,321973.0
2019-07-22 14:20:00,48.03,48.18,48.0,48.06,133306.0,48.03,48.18,48.0,48.06,133306.0
2019-07-22 14:30:00,48.08,48.08,47.91,47.96,62179.0,48.08,48.08,47.91,47.96,62179.0
2019-07-22 14:40:00,47.96,48.1,47.95,48.07,27597.0,47.96,48.1,47.95,48.07,27597.0
2019-07-22 14:50:00,48.07,48.08,48.0,48.05,22789.0,48.07,48.08,48.0,48.05,22789.0
2019-07-22 15:00:00,48.05,48.26,48.05,48.16,63061.0,48.05,48.26,48.05,48.16,63061.0
2019-07-22 15:10:00,48.16,48.19,48.12,48.14,42480.0,48.16,48.19,48.12,48.14,42480.0
2019-07-22 15:20:00,48.14,48.16,48.06,48.16,32634.0,48.14,48.16,48.06,48.16,32634.0
2019-07-22 15:30:00,48.16,48.22,48.08,48.17,51932.0,48.16,48.22,48.08,48.17,51932.0
2019-07-22 15:40:00,48.17,48.17,48.04,48.07,83002.0,48.17,48.17,48.04,48.07,83002.0
2019-07-22 15:50:00,48.06,48.09,47.84,47.92,443332.0,48.06,48.09,47.84,47.92,443332.0
2019-07-23 09:30:00,48.14,48.38,48.03,48.18,53496.0,48.14,48.38,48.03,48.18,53496.0
2019-07-23 09:40:00,48.21,48.28,48.05,48.09,13657.0,48.21,48.28,48.05,48.09,13657.0
2019-07-23 09:50:00,48.12,48.24,48.12,48.15,10517.0,48.12,48.24,48.12,48.15,10517.0
2019-07-23 10:00:00,48.13,48.24,48.05,48.11,97040.0,48.13,48.24,48.05,48.11,97040.0
2019-07-23 10:10:00,48.08,48.11,47.99,48.01,15496.0,48.08,48.11,47.99,48.01,15496.0
2019-07-23 10:20:00,48.02,48.12,47.98,48.06,40507.0,48.02,48.12,47.98,48.06,40507.0
2019-07-23 10:30:00,48.05,48.07,48.0,48.02,24017.0,48.05,48.07,48.0,48.02,24017.0
2019-07-23 10:40:00,48.01,48.14,48.0,48.13,27814.0,48.01,48.14,48.0,48.13,27814.0
2019-07-23 10:50:00,48.12,48.16,48.09,48.12,21095.0,48.12,48.16,48.09,48.12,21095.0
2019-07-23 11:00:00,48.12,48.13,48.03,48.06,36873.0,48.12,48.13,48.03,48.06,36873.0
2019-07-23 11:10:00,48.06,48.11,48.04,48.06,17526.0,48.06,48.11,48.04,48.06,17526.0
2019-07-23 11:20:00,48.07,48.13,48.02,48.03,33558.0,48.07,48.13,48.02,48.03,33558.0
2019-07-23 11:30:00,47.99,48.02,47.92,47.97,24088.0,47.99,48.02,47.92,47.97,24088.0
2019-07-23 11:40:00,47.96,47.99,47.92,47.94,9797.0,47.96,47.99,47.92,47.94,9797.0
2019-07-23 11:50:00,47.94,48.04,47.9,48.04,55682.0,47.94,48.04,47.9,48.04,55682.0
2019-07-23 12:00:00,48.03,48.05,48.0,48.0,11784.0,48.03,48.05,48.0,48.0,11784.0
2019-07-23 12:10:00,48.0,48.0,47.94,47.98,11444.0,48.0,48.0,47.94,47.98,11444.0
2019-07-23 12:20:00,47.98,48.0,47.92,47.93,16720.0,47.98,48.0,47.92,47.93,16720.0
2019-07-23 12:30:00,47.93,47.98,47.88,47.89,68587.0,47.93,47.98,47.88,47.89,68587.0
2019-07-23 12:40:00,47.89,47.9,47.76,47.81,72571.0,47.89,47.9,47.76,47.81,72571.0
2019-07-23 12:50:00,47.81,47.86,47.77,47.78,43786.0,47.81,47.86,47.77,47.78,43786.0
2019-07-23 13:00:00,47.77,47.85,47.76,47.84,13362.0,47.77,47.85,47.76,47.84,13362.0
2019-07-23 13:10:00,47.84,47.84,47.76,47.81,26640.0,47.84,47.84,47.76,47.81,26640.0
2019-07-23 13:20:00,47.82,47.85,47.8,47.8,47082.0,47.82,47.85,47.8,47.8,47082.0
2019-07-23 13:30:00,47.81,47.81,47.74,47.77,18489.0,47.81,47.81,47.74,47.77,18489.0
2019-07-23 13:40:00,47.76,47.95,47.74,47.95,203812.0,47.76,47.95,47.74,47.95,203812.0
2019-07-23 13:50:00,47.96,48.04,47.92,48.01,34104.0,47.96,48.04,47.92,48.01,34104.0
2019-07-23 14:00:00,48.02,48.07,47.9,47.99,73898.0,48.02,48.07,47.9,47.99,73898.0
2019-07-23 14:10:00,47.99,48.03,47.97,47.98,34546.0,47.99,48.03,47.97,47.98,34546.0
2019-07-23 14:20:00,47.98,48.0,47.95,47.98,17285.0,47.98,48.0,47.95,47.98,17285.0
2019-07-23 14:30:00,47.98,48.01,47.96,47.98,31853.0,47.98,48.01,47.96,47.98,31853.0
2019-07-23 14:40:00,47.97,48.0,47.97,48.0,31952.0,47.97,48.0,47.97,48.0,31952.0
2019-07-23 14:50:00,47.98,48.05,47.97,48.03,139523.0,47.98,48.05,47.97,48.03,139523.0
2019-07-23 15:00:00,48.02,48.06,47.97,47.99,221651.0,48.02,48.06,47.97,47.99,221651.0
2019-07-23 15:10:00,48.0,48.26,47.97,48.23,173269.0,48.0,48.26,47.97,48.23,173269.0
2019-07-23 15:20:00,48.23,48.37,48.22,48.37,77663.0,48.23,48.37,48.22,48.37,77663.0
2019-07-23 15:30:00,48.37,48.53,48.37,48.5,64186.0,48.37,48.53,48.37,48.5,64186.0
2019-07-23 15:40:00,48.49,48.56,48.38,48.4,80817.0,48.49,48.56,48.38,48.4,80817.0
2019-07-23 15:50:00,48.4,48.52,48.39,48.45,162924.0,48.4,48.52,48.39,48.45,162924.0
2019-07-24 09:30:00,48.41,49.09,48.18,49.01,42175.0,48.41,49.09,48.18,49.01,42175.0
2019-07-24 09:40:00,49.01,49.04,48.82,48.84,57765.0,49.01,49.04,48.82,48.84,57765.0
2019-07-24 09:50:00,48.85,48.9,48.41,48.46,23550.0,48.85,48.9,48.41,48.46,23550.0
2019-07-24 10:00:00,48.46,48.53,48.32,48.46,22686.0,48.46,48.53,48.32,48.46,22686.0
2019-07-24 10:10:00,48.43,48.44,48.19,48.29,17218.0,48.43,48.44,48.19,48.29,17218.0
2019-07-24 10:20:00,48.27,48.4,48.27,48.36,19288.0,48.27,48.4,48.27,48.36,19288.0
2019-07-24 10:30:00,48.37,48.51,48.34,48.5,19334.0,48.37,48.51,48.34,48.5,19334.0
2019-07-24 10:40:00,48.51,48.51,48.4,48.47,15169.0,48.51,48.51,48.4,48.47,15169.0
2019-07-24 10:50:00,48.46,48.56,48.4,48.52,23777.0,48.46,48.56,48.4,48.52,23777.0
2019-07-24 11:00:00,48.52,48.55,48.45,48.47,23346.0,48.52,48.55,48.45,48.47,23346.0
2019-07-24 11:10:00,48.47,48.58,48.45,48.58,36595.0,48.47,48.58,48.45,48.58,36595.0
2019-07-24 11:20:00,48.58,48.58,48.5,48.52,16322.0,48.58,48.58,48.5,48.52,16322.0
2019-07-24 11:30:00,48.52,48.67,48.49,48.66,30897.0,48.52,48.67,48.49,48.66,30897.0
2019-07-24 11:40:00,48.67,48.73,48.64,48.7,33208.0,48.67,48.73,48.64,48.7,33208.0
2019-07-24 11:50:00,48.71,48.77,48.67,48.76,51518.0,48.71,48.77,48.67,48.76,51518.0
2019-07-24 12:00:00,48.76,48.8,48.74,48.8,25235.0,48.76,48.8,48.74,48.8,25235.0
2019-07-24 12:10:00,48.79,48.89,48.78,48.85,19457.0,48.79,48.89,48.78,48.85,19457.0
2019-07-24 12:20:00,48.85,48.95,48.84,48.87,19863.0,48.85,48.95,48.84,48.87,19863.0
2019-07-24 12:30:00,48.88,49.0,48.87,48.97,70102.0,48.88,49.0,48.87,48.97,70102.0
2019-07-24 12:40:00,48.96,49.08,48.95,49.08,50461.0,48.96,49.08,48.95,49.08,50461.0
2019-07-24 12:50:00,49.08,49.12,49.04,49.11,19076.0,49.08,49.12,49.04,49.11,19076.0
2019-07-24 13:00:00,49.1,49.1,49.03,49.08,20773.0,49.1,49.1,49.03,49.08,20773.0
2019-07-24 13:10:00,49.08,49.1,49.02,49.07,26491.0,49.08,49.1,49.02,49.07,26491.0
2019-07-24 13:20:00,49.08,49.37,49.07,49.35,43324.0,49.08,49.37,49.07,49.35,43324.0
2019-07-24 13:30:00,49.36,49.51,49.3,49.38,64902.0,49.36,49.51,49.3,49.38,64902.0
2019-07-24 13:40:00,49.39,49.44,49.35,49.42,26456.0,49.39,49.44,49.35,49.42,26456.0
2019-07-24 13:50:00,49.43,49.49,49.39,49.47,29256.0,49.43,49.49,49.39,49.47,29256.0
2019-07-24 14:00:00,49.47,49.52,49.31,49.32,65588.0,49.47,49.52,49.31,49.32,65588.0
2019-07-24 14:10:00,49.32,49.39,49.29,49.36,30966.0,49.32,49.39,49.29,49.36,30966.0
2019-07-24 14:20:00,49.36,49.36,49.3,49.32,30135.0,49.36,49.36,49.3,49.32,30135.0
2019-07-24 14:30:00,49.32,49.47,49.32,49.46,36623.0,49.32,49.47,49.32,49.46,36623.0
2019-07-24 14:40:00,49.46,49.46,49.38,49.45,29995.0,49.46,49.46,49.38,49.45,29995.0
2019-07-24 14:50:00,49.45,49.52,49.44,49.52,31705.0,49.45,49.52,49.44,49.52,31705.0
2019-07-24 15:00:00,49.52,49.52,49.46,49.5,40865.0,49.52,49.52,49.46,49.5,40865.0
2019-07-24 15:10:00,49.5,49.59,49.5,49.57,44802.0,49.5,49.59,49.5,49.57,44802.0
2019-07-24 15:20:00,49.57,49.62,49.53,49.6,46722.0,49.57,49.62,49.53,49.6,46722.0
2019-07-24 15:30:00,49.59,49.62,49.55,49.59,69782.0,49.59,49.62,49.55,49.59,69782.0
2019-07-24 15:40:00,49.6,49.61,49.55,49.59,105348.0,49.6,49.61,49.55,49.59,105348.0
2019-07-24 15:50:00,49.59,49.61,49.38,49.45,297852.0,49.59,49.61,49.38,49.45,297852.0
2019-07-25 09:30:00,48.68,49.67,48.68,49.36,34580.0,48.68,49.67,48.68,49.36,34580.0
2019-07-25 09:40:00,49.35,49.4,48.79,48.83,63912.0,49.35,49.4,48.79,48.83,63912.0
2019-07-25 09:50:00,48.8,48.94,48.67,48.77,55132.0,48.8,48.94,48.67,48.77,55132.0
2019-07-25 10:00:00,48.81,48.9,48.74,48.87,51139.0,48.81,48.9,48.74,48.87,51139.0
2019-07-25 10:10:00,48.87,48.93,48.78,48.78,38028.0,48.87,48.93,48.78,48.78,38028.0
2019-07-25 10:20:00,48.77,48.78,48.49,48.62,43482.0,48.77,48.78,48.49,48.62,43482.0
2019-07-25 10:30:00,48.62,48.97,48.6,48.96,40735.0,48.62,48.97,48.6,48.96,40735.0
2019-07-25 10:40:00,48.98,49.4,48.96,49.34,50864.0,48.98,49.4,48.96,49.34,50864.0
2019-07-25 10:50:00,49.34,49.41,49.11,49.12,215523.0,49.34,49.41,49.11,49.12,215523.0
2019-07-25 11:00:00,49.1,49.42,49.1,49.31,30381.0,49.1,49.42,49.1,49.31,30381.0
2019-07-25 11:10:00,49.31,49.6,49.3,49.48,60201.0,49.31,49.6,49.3,49.48,60201.0
2019-07-25 11:20:00,49.49,49.56,49.45,49.47,30813.0,49.49,49.56,49.45,49.47,30813.0
2019-07-25 11:30:00,49.48,49.53,49.32,49.37,44137.0,49.48,49.53,49.32,49.37,44137.0
2019-07-25 11:40:00,49.37,49.43,49.07,49.08,29166.0,49.37,49.43,49.07,49.08,29166.0
2019-07-25 11:50:00,49.07,49.14,48.88,48.9,42593.0,49.07,49.14,48.88,48.9,42593.0
2019-07-25 12:00:00,48.87,48.98,48.81,48.87,27463.0,48.87,48.98,48.81,48.87,27463.0
2019-07-25 12:10:00,48.88,48.98,48.87,48.94,13251.0,48.88,48.98,48.87,48.94,13251.0
2019-07-25 12:20:00,48.94,49.08,48.91,49.04,19893.0,48.94,49.08,48.91,49.04,19893.0
2019-07-25 12:30:00,49.06,49.1,48.93,48.95,20317.0,49.06,49.1,48.93,48.95,20317.0
2019-07-25 12:40:00,48.94,48.94,48.77,48.78,22425.0,48.94,48.94,48.77,48.78,22425.0
2019-07-25 12:50:00,48.79,48.81,48.76,48.79,16647.0,48.79,48.81,48.76,48.79,16647.0
2019-07-25 13:00:00,48.78,48.88,48.74,48.88,21971.0,48.78,48.88,48.74,48.88,21971.0
2019-07-25 13:10:00,48.87,48.91,48.85,48.88,14074.0,48.87,48.91,48.85,48.88,14074.0
2019-07-25 13:20:00,48.86,48.97,48.81,48.97,13257.0,48.86,48.97,48.81,48.97,13257.0
2019-07-25 13:30:00,48.98,49.01,48.93,48.95,11777.0,48.98,49.01,48.93,48.95,11777.0
2019-07-25 13:40:00,48.95,48.95,48.83,48.9,11756.0,48.95,48.95,48.83,48.9,11756.0
2019-07-25 13:50:00,48.91,48.91,48.79,48.8,13519.0,48.91,48.91,48.79,48.8,13519.0
2019-07-25 14:00:00,48.79,48.88,48.75,48.76,22307.0,48.79,48.88,48.75,48.76,22307.0
2019-07-25 14:10:00,48.77,48.78,48.58,48.64,28300.0,48.77,48.78,48.58,48.64,28300.0
2019-07-25 14:20:00,48.64,48.7,48.6,48.63,19632.0,48.64,48.7,48.6,48.63,19632.0
2019-07-25 14:30:00,48.63,48.63,48.54,48.59,18342.0,48.63,48.63,48.54,48.59,18342.0
2019-07-25 14:40:00,48.59,48.66,48.57,48.59,17820.0,48.59,48.66,48.57,48.59,17820.0
2019-07-25 14:50:00,48.58,48.58,48.51,48.56,17279.0,48.58,48.58,48.51,48.56,17279.0
2019-07-25 15:00:00,48.55,48.62,48.48,48.53,27372.0,48.55,48.62,48.48,48.53,27372.0
2019-07-25 15:10:00,48.52,48.55,48.47,48.54,22100.0,48.52,48.55,48.47,48.54,22100.0
2019-07-25 15:20:00,48.54,48.59,48.53,48.59,21606.0,48.54,48.59,48.53,48.59,21606.0
2019-07-25 15:30:00,48.58,48.63,48.56,48.59,35437.0,48.58,48.63,48.56,48.59,35437.0
2019-07-25 15:40:00,48.59,48.81,48.57,48.81,53686.0,48.59,48.81,48.57,48.81,53686.0
2019-07-25 15:50:00,48.82,48.84,48.7,48.77,138475.0,48.82,48.84,48.7,48.77,138475.0
2019-07-26 09:30:00,49.2,49.23,48.95,49.19,32623.0,49.2,49.23,48.95,49.19,32623.0
2019-07-26 09:40:00,49.21,49.24,49.1,49.17,34191.0,49.21,49.24,49.1,49.17,34191.0
2019-07-26 09:50:00,49.17,49.31,49.17,49.28,25937.0,49.17,49.31,49.17,49.28,25937.0
2019-07-26 10:00:00,49.25,49.35,49.24,49.32,33548.0,49.25,49.35,49.24,49.32,33548.0
2019-07-26 10:10:00,49.31,49.41,49.21,49.4,32198.0,49.31,49.41,49.21,49.4,32198.0
2019-07-26 10:20:00,49.41,49.43,49.34,49.34,19268.0,49.41,49.43,49.34,49.34,19268.0
2019-07-26 10:30:00,49.34,49.43,49.3,49.3,28688.0,49.34,49.43,49.3,49.3,28688.0
2019-07-26 10:40:00,49.3,49.45,49.28,49.42,27750.0,49.3,49.45,49.28,49.42,27750.0
2019-07-26 10:50:00,49.41,49.47,49.34,49.35,24023.0,49.41,49.47,49.34,49.35,24023.0
2019-07-26 11:00:00,49.34,49.39,49.22,49.24,29750.0,49.34,49.39,49.22,49.24,29750.0
2019-07-26 11:10:00,49.24,49.25,49.12,49.13,20560.0,49.24,49.25,49.12,49.13,20560.0
2019-07-26 11:20:00,49.13,49.18,49.06,49.14,20554.0,49.13,49.18,49.06,49.14,20554.0
2019-07-26 11:30:00,49.15,49.16,49.08,49.11,14128.0,49.15,49.16,49.08,49.11,14128.0
2019-07-26 11:40:00,49.09,49.17,49.06,49.11,20544.0,49.09,49.17,49.06,49.11,20544.0
2019-07-26 11:50:00,49.13,49.18,49.11,49.18,12143.0,49.13,49.18,49.11,49.18,12143.0
2019-07-26 12:00:00,49.16,49.24,49.15,49.22,11453.0,49.16,49.24,49.15,49.22,11453.0
2019-07-26 12:10:00,49.23,49.27,49.18,49.18,10813.0,49.23,49.27,49.18,49.18,10813.0
2019-07-26 12:20:00,49.19,49.26,49.18,49.25,8400.0,49.19,49.26,49.18,49.25,8400.0
2019-07-26 12:30:00,49.25,49.27,49.22,49.26,15264.0,49.25,49.27,49.22,49.26,15264.0
2019-07-26 12:40:00,49.26,49.3,49.22,49.29,15948.0,49.26,49.3,49.22,49.29,15948.0
2019-07-26 12:50:00,49.3,49.35,49.26,49.3,10567.0,49.3,49.35,49.26,49.3,10567.0
2019-07-26 13:00:00,49.31,49.31,49.22,49.28,9898.0,49.31,49.31,49.22,49.28,9898.0
2019-07-26 13:10:00,49.27,49.31,49.25,49.3,11100.0,49.27,49.31,49.25,49.3,11100.0
2019-07-26 13:20:00,49.3,49.4,49.29,49.39,12318.0,49.3,49.4,49.29,49.39,12318.0
2019-07-26 13:30:00,49.39,49.43,49.37,49.41,18462.0,49.39,49.43,49.37,49.41,18462.0
2019-07-26 13:40:00,49.42,49.46,49.4,49.46,9559.0,49.42,49.46,49.4,49.46,9559.0
2019-07-26 13:50:00,49.46,49.5,49.45,49.47,13814.0,49.46,49.5,49.45,49.47,13814.0
2019-07-26 14:00:00,49.46,49.49,49.45,49.48,10811.0,49.46,49.49,49.45,49.48,10811.0
2019-07-26 14:10:00,49.48,49.56,49.47,49.52,18286.0,49.48,49.56,49.47,49.52,18286.0
2019-07-26 14:20:00,49.53,49.53,49.39,49.4,9670.0,49.53,49.53,49.39,49.4,9670.0
2019-07-26 14:30:00,49.4,49.47,49.4,49.45,11887.0,49.4,49.47,49.4,49.45,11887.0
2019-07-26 14:40:00,49.46,49.49,49.42,49.44,13208.0,49.46,49.49,49.42,49.44,13208.0
2019-07-26 14:50:00,49.45,49.45,49.35,49.36,34916.0,49.45,49.45,49.35,49.36,34916.0
2019-07-26 15:00:00,49.36,49.36,49.23,49.23,21685.0,49.36,49.36,49.23,49.23,21685.0
2019-07-26 15:10:00,49.24,49.26,49.2,49.22,17754.0,49.24,49.26,49.2,49.22,17754.0
2019-07-26 15:20:00,49.21,49.26,49.2,49.23,19378.0,49.21,49.26,49.2,49.23,19378.0
2019-07-26 15:30:00,49.23,49.26,49.2,49.22,28263.0,49.23,49.26,49.2,49.22,28263.0
2019-07-26 15:40:00,49.22,49.22,49.11,49.11,48541.0,49.22,49.22,49.11,49.11,48541.0
2019-07-26 15:50:00,49.11,49.13,49.02,49.03,114724.0,49.11,49.13,49.02,49.03,114724.0
2019-07-29 09:30:00,48.99,49.24,48.99,49.01,23549.0,48.99,49.24,48.99,49.01,23549.0
2019-07-29 09:40:00,49.01,49.28,48.98,49.2,17082.0,49.01,49.28,48.98,49.2,17082.0
2019-07-29 09:50:00,49.18,49.18,49.07,49.08,7722.0,49.18,49.18,49.07,49.08,7722.0
2019-07-29 10:00:00,49.07,49.19,49.02,49.16,15007.0,49.07,49.19,49.02,49.16,15007.0
2019-07-29 10:10:00,49.16,49.31,49.1,49.31,18076.0,49.16,49.31,49.1,49.31,18076.0
2019-07-29 10:20:00,49.33,49.33,49.04,49.08,26933.0,49.33,49.33,49.04,49.08,26933.0
2019-07-29 10:30:00,49.08,49.16,49.08,49.09,9082.0,49.08,49.16,49.08,49.09,9082.0
2019-07-29 10:40:00,49.08,49.12,49.02,49.02,15528.0,49.08,49.12,49.02,49.02,15528.0
2019-07-29 10:50:00,49.04,49.04,48.89,48.96,38440.0,49.04,49.04,48.89,48.96,38440.0
2019-07-29 11:00:00,48.98,49.1,48.93,49.06,15951.0,48.98,49.1,48.93,49.06,15951.0
2019-07-29 11:10:00,49.05,49.05,48.93,48.97,14344.0,49.05,49.05,48.93,48.97,14344.0
2019-07-29 11:20:00,48.96,48.99,48.91,48.94,12046.0,48.96,48.99,48.91,48.94,12046.0
2019-07-29 11:30:00,48.94,49.05,48.91,48.99,13552.0,48.94,49.05,48.91,48.99,13552.0
2019-07-29 11:40:00,48.98,49.04,48.96,48.97,10439.0,48.98,49.04,48.96,48.97,10439.0
2019-07-29 11:50:00,48.96,48.97,48.92,48.92,14845.0,48.96,48.97,48.92,48.92,14845.0
2019-07-29 12:00:00,48.95,48.99,48.91,48.99,8492.0,48.95,48.99,48.91,48.99,8492.0
2019-07-29 12:10:00,49.0,49.01,48.92,48.96,7483.0,49.0,49.01,48.92,48.96,7483.0
2019-07-29 12:20:00,48.97,49.0,48.94,48.99,9912.0,48.97,49.0,48.94,48.99,9912.0
2019-07-29 12:30:00,49.0,49.06,49.0,49.04,10239.0,49.0,49.06,49.0,49.04,10239.0
2019-07-29 12:40:00,49.05,49.07,49.01,49.05,11801.0,49.05,49.07,49.01,49.05,11801.0
2019-07-29 12:50:00,49.05,49.08,49.03,49.07,12789.0,49.05,49.08,49.03,49.07,12789.0
2019-07-29 13:00:00,49.07,49.08,48.97,49.0,9787.0,49.07,49.08,48.97,49.0,9787.0
2019-07-29 13:10:00,49.0,49.01,48.96,48.98,10512.0,49.0,49.01,48.96,48.98,10512.0
2019-07-29 13:20:00,48.98,49.0,48.91,48.95,17145.0,48.98,49.0,48.91,48.95,17145.0
2019-07-29 13:30:00,48.95,49.07,48.94,49.02,18210.0,48.95,49.07,48.94,49.02,18210.0
2019-07-29 13:40:00,49.04,49.04,48.99,49.01,8115.0,49.04,49.04,48.99,49.01,8115.0
2019-07-29 13:50:00,49.01,49.04,48.97,48.99,10405.0,49.01,49.04,48.97,48.99,10405.0
2019-07-29 14:00:00,48.99,49.01,48.94,48.97,13990.0,48.99,49.01,48.94,48.97,13990.0
2019-07-29 14:10:00,48.98,49.07,48.97,49.06,7500.0,48.98,49.07,48.97,49.06,7500.0
2019-07-29 14:20:00,49.07,49.07,49.02,49.06,9426.0,49.07,49.07,49.02,49.06,9426.0
2019-07-29 14:30:00,49.05,49.09,49.02,49.05,9997.0,49.05,49.09,49.02,49.05,9997.0
2019-07-29 14:40:00,49.06,49.13,49.03,49.12,14355.0,49.06,49.13,49.03,49.12,14355.0
2019-07-29 14:50:00,49.12,49.16,49.11,49.14,16833.0,49.12,49.16,49.11,49.14,16833.0
2019-07-29 15:00:00,49.14,49.15,49.09,49.12,12735.0,49.14,49.15,49.09,49.12,12735.0
2019-07-29 15:10:00,49.14,49.16,49.1,49.15,23207.0,49.14,49.16,49.1,49.15,23207.0
2019-07-29 15:20:00,49.15,49.15,49.08,49.11,22934.0,49.15,49.15,49.08,49.11,22934.0
2019-07-29 15:30:00,49.11,49.19,49.08,49.15,30459.0,49.11,49.19,49.08,49.15,30459.0
2019-07-29 15:40:00,49.15,49.23,49.14,49.23,36173.0,49.15,49.23,49.14,49.23,36173.0
2019-07-29 15:50:00,49.24,49.25,49.07,49.1,64866.0,49.24,49.25,49.07,49.1,64866.0
2019-07-30 09:30:00,48.64,48.95,48.45,48.55,43155.0,48.64,48.95,48.45,48.55,43155.0
2019-07-30 09:40:00,48.57,48.62,48.49,48.59,9355.0,48.57,48.62,48.49,48.59,9355.0
2019-07-30 09:50:00,48.61,48.62,48.47,48.54,20152.0,48.61,48.62,48.47,48.54,20152.0
2019-07-30 10:00:00,48.56,48.63,48.53,48.58,24461.0,48.56,48.63,48.53,48.58,24461.0
2019-07-30 10:10:00,48.6,48.73,48.57,48.64,106904.0,48.6,48.73,48.57,48.64,106904.0
2019-07-30 10:20:00,48.63,48.63,48.53,48.53,46428.0,48.63,48.63,48.53,48.53,46428.0
2019-07-30 10:30:00,48.56,48.7,48.54,48.57,31365.0,48.56,48.7,48.54,48.57,31365.0
2019-07-30 10:40:00,48.57,48.71,48.56,48.66,30530.0,48.57,48.71,48.56,48.66,30530.0
2019-07-30 10:50:00,48.66,48.67,48.44,48.51,19157.0,48.66,48.67,48.44,48.51,19157.0
2019-07-30 11:00:00,48.51,48.59,48.51,48.52,12305.0,48.51,48.59,48.51,48.52,12305.0
2019-07-30 11:10:00,48.52,48.63,48.52,48.63,16402.0,48.52,48.63,48.52,48.63,16402.0
2019-07-30 11:20:00,48.63,48.67,48.58,48.63,14090.0,48.63,48.67,48.58,48.63,14090.0
2019-07-30 11:30:00,48.63,48.73,48.62,48.73,16560.0,48.63,48.73,48.62,48.73,16560.0
2019-07-30 11:40:00,48.73,48.76,48.68,48.69,26493.0,48.73,48.76,48.68,48.69,26493.0
2019-07-30 11:50:00,48.67,48.7,48.62,48.62,14911.0,48.67,48.7,48.62,48.62,14911.0
2019-07-30 12:00:00,48.62,48.68,48.56,48.67,20552.0,48.62,48.68,48.56,48.67,20552.0
2019-07-30 12:10:00,48.66,48.67,48.62,48.62,12375.0,48.66,48.67,48.62,48.62,12375.0
2019-07-30 12:20:00,48.62,48.63,48.54,48.58,16037.0,48.62,48.63,48.54,48.58,16037.0
2019-07-30 12:30:00,48.59,48.63,48.57,48.59,15496.0,48.59,48.63,48.57,48.59,15496.0
2019-07-30 12:40:00,48.59,48.62,48.56,48.58,9221.0,48.59,48.62,48.56,48.58,9221.0
2019-07-30 12:50:00,48.58,48.59,48.52,48.57,12176.0,48.58,48.59,48.52,48.57,12176.0
2019-07-30 13:00:00,48.57,48.57,48.51,48.54,15073.0,48.57,48.57,48.51,48.54,15073.0
2019-07-30 13:10:00,48.54,48.55,48.48,48.48,12404.0,48.54,48.55,48.48,48.48,12404.0
2019-07-30 13:20:00,48.48,48.5,48.47,48.5,22279.0,48.48,48.5,48.47,48.5,22279.0
2019-07-30 13:30:00,48.5,48.64,48.49,48.61,14873.0,48.5,48.64,48.49,48.61,14873.0
2019-07-30 13:40:00,48.61,48.61,48.53,48.54,12033.0,48.61,48.61,48.53,48.54,12033.0
2019-07-30 13:50:00,48.55,48.59,48.54,48.55,37166.0,48.55,48.59,48.54,48.55,37166.0
2019-07-30 14:00:00,48.54,48.64,48.53,48.59,55778.0,48.54,48.64,48.53,48.59,55778.0
2019-07-30 14:10:00,48.59,48.61,48.58,48.61,34366.0,48.59,48.61,48.58,48.61,34366.0
2019-07-30 14:20:00,48.61,48.72,48.6,48.64,60770.0,48.61,48.72,48.6,48.64,60770.0
2019-07-30 14:30:00,48.64,48.64,48.58,48.63,33828.0,48.64,48.64,48.58,48.63,33828.0
2019-07-30 14:40:00,48.63,48.63,48.57,48.59,25953.0,48.63,48.63,48.57,48.59,25953.0
2019-07-30 14:50:00,48.59,48.61,48.56,48.58,38800.0,48.59,48.61,48.56,48.58,38800.0
2019-07-30 15:00:00,48.58,48.6,48.55,48.56,19017.0,48.58,48.6,48.55,48.56,19017.0
2019-07-30 15:10:00,48.57,48.6,48.54,48.57,23733.0,48.57,48.6,48.54,48.57,23733.0
2019-07-30 15:20:00,48.57,48.58,48.52,48.54,20280.0,48.57,48.58,48.52,48.54,20280.0
2019-07-30 15:30:00,48.54,48.59,48.53,48.57,23141.0,48.54,48.59,48.53,48.57,23141.0
2019-07-30 15:40:00,48.57,48.58,48.51,48.53,72888.0,48.57,48.58,48.51,48.53,72888.0
2019-07-30 15:50:00,48.53,48.57,48.47,48.5,166381.0,48.53,48.57,48.47,48.5,166381.0
2019-07-31 09:30:00,48.54,48.7,48.39,48.57,59165.0,48.54,48.7,48.39,48.57,59165.0
2019-07-31 09:40:00,48.58,48.85,48.56,48.81,25824.0,48.58,48.85,48.56,48.81,25824.0
2019-07-31 09:50:00,48.79,49.0,48.77,49.0,28611.0,48.79,49.0,48.77,49.0,28611.0
2019-07-31 10:00:00,48.97,48.99,48.81,48.82,23604.0,48.97,48.99,48.81,48.82,23604.0
2019-07-31 10:10:00,48.83,48.94,48.78,48.91,128726.0,48.83,48.94,48.78,48.91,128726.0
2019-07-31 10:20:00,48.93,49.02,48.89,48.99,29581.0,48.93,49.02,48.89,48.99,29581.0
2019-07-31 10:30:00,49.01,49.06,48.9,49.04,30699.0,49.01,49.06,48.9,49.04,30699.0
2019-07-31 10:40:00,49.03,49.11,49.01,49.04,30129.0,49.03,49.11,49.01,49.04,30129.0
2019-07-31 10:50:00,49.03,49.04,48.93,48.97,31540.0,49.03,49.04,48.93,48.97,31540.0
2019-07-31 11:00:00,48.96,49.01,48.87,48.99,22526.0,48.96,49.01,48.87,48.99,22526.0
2019-07-31 11:10:00,48.98,49.0,48.94,48.96,17307.0,48.98,49.0,48.94,48.96,17307.0
2019-07-31 11:20:00,48.95,49.02,48.92,49.0,15460.0,48.95,49.02,48.92,49.0,15460.0
2019-07-31 11:30:00,49.01,49.11,49.01,49.1,18123.0,49.01,49.11,49.01,49.1,18123.0
2019-07-31 11:40:00,49.11,49.13,49.06,49.11,22473.0,49.11,49.13,49.06,49.11,22473.0
2019-07-31 11:50:00,49.11,49.11,49.02,49.07,12124.0,49.11,49.11,49.02,49.07,12124.0
2019-07-31 12:00:00,49.05,49.06,49.01,49.02,6536.0,49.05,49.06,49.01,49.02,6536.0
2019-07-31 12:10:00,49.02,49.19,49.01,49.18,50471.0,49.02,49.19,49.01,49.18,50471.0
2019-07-31 12:20:00,49.17,49.18,49.1,49.12,15091.0,49.17,49.18,49.1,49.12,15091.0
2019-07-31 12:30:00,49.12,49.13,49.06,49.07,14473.0,49.12,49.13,49.06,49.07,14473.0
2019-07-31 12:40:00,49.07,49.17,49.07,49.17,23449.0,49.07,49.17,49.07,49.17,23449.0
2019-07-31 12:50:00,49.17,49.2,49.16,49.2,29205.0,49.17,49.2,49.16,49.2,29205.0
2019-07-31 13:00:00,49.19,49.22,49.17,49.2,18237.0,49.19,49.22,49.17,49.2,18237.0
2019-07-31 13:10:00,49.2,49.23,49.15,49.16,14720.0,49.2,49.23,49.15,49.16,14720.0
2019-07-31 13:20:00,49.16,49.16,49.11,49.14,36184.0,49.16,49.16,49.11,49.14,36184.0
2019-07-31 13:30:00,49.13,49.15,49.09,49.09,9242.0,49.13,49.15,49.09,49.09,9242.0
2019-07-31 13:40:00,49.09,49.2,49.09,49.16,19990.0,49.09,49.2,49.09,49.16,19990.0
2019-07-31 13:50:00,49.15,49.38,49.14,49.36,39411.0,49.15,49.38,49.14,49.36,39411.0
2019-07-31 14:00:00,49.33,49.36,49.08,49.27,47428.0,49.33,49.36,49.08,49.27,47428.0
2019-07-31 14:10:00,49.23,49.33,49.2,49.31,40350.0,49.23,49.33,49.2,49.31,40350.0
2019-07-31 14:20:00,49.31,49.36,49.25,49.34,44821.0,49.31,49.36,49.25,49.34,44821.0
2019-07-31 14:30:00,49.33,49.37,49.17,49.18,267256.0,49.33,49.37,49.17,49.18,267256.0
2019-07-31 14:40:00,49.18,49.28,48.96,48.96,136995.0,49.18,49.28,48.96,48.96,136995.0
2019-07-31 14:50:00,48.95,49.2,48.72,49.19,316963.0,48.95,49.2,48.72,49.19,316963.0
2019-07-31 15:00:00,49.2,49.47,49.18,49.39,69768.0,49.2,49.47,49.18,49.39,69768.0
2019-07-31 15:10:00,49.38,49.52,49.32,49.49,53223.0,49.38,49.52,49.32,49.49,53223.0
2019-07-31 15:20:00,49.48,49.7,49.47,49.62,51405.0,49.48,49.7,49.47,49.62,51405.0
2019-07-31 15:30:00,49.61,49.61,49.41,49.46,72322.0,49.61,49.61,49.41,49.46,72322.0
2019-07-31 15:40:00,49.46,49.58,49.44,49.48,113324.0,49.46,49.58,49.44,49.48,113324.0
2019-07-31 15:50:00,49.49,49.55,49.39,49.41,395121.0,49.49,49.55,49.39,49.41,395121.0
2019-08-01 09:30:00,49.48,49.91,49.31,49.61,46922.0,49.48,49.91,49.31,49.61,46922.0
2019-08-01 09:40:00,49.63,49.88,49.53,49.65,51375.0,49.63,49.88,49.53,49.65,51375.0
2019-08-01 09:50:00,49.65,49.69,49.48,49.57,30175.0,49.65,49.69,49.48,49.57,30175.0
2019-08-01 10:00:00,49.56,49.65,49.41,49.5,54407.0,49.56,49.65,49.41,49.5,54407.0
2019-08-01 10:10:00,49.5,49.52,49.38,49.48,49369.0,49.5,49.52,49.38,49.48,49369.0
2019-08-01 10:20:00,49.48,49.54,49.44,49.49,24492.0,49.48,49.54,49.44,49.49,24492.0
2019-08-01 10:30:00,49.49,49.6,49.45,49.51,30221.0,49.49,49.6,49.45,49.51,30221.0
2019-08-01 10:40:00,49.51,49.56,49.46,49.53,22347.0,49.51,49.56,49.46,49.53,22347.0
2019-08-01 10:50:00,49.52,49.72,49.52,49.67,23639.0,49.52,49.72,49.52,49.67,23639.0
2019-08-01 11:00:00,49.66,49.73,49.56,49.57,23832.0,49.66,49.73,49.56,49.57,23832.0
2019-08-01 11:10:00,49.58,49.62,49.45,49.54,39199.0,49.58,49.62,49.45,49.54,39199.0
2019-08-01 11:20:00,49.54,49.8,49.53,49.8,65992.0,49.54,49.8,49.53,49.8,65992.0
2019-08-01 11:30:00,49.8,49.8,49.66,49.72,39929.0,49.8,49.8,49.66,49.72,39929.0
2019-08-01 11:40:00,49.73,49.81,49.71,49.8,13819.0,49.73,49.81,49.71,49.8,13819.0
2019-08-01 11:50:00,49.8,49.8,49.65,49.7,14641.0,49.8,49.8,49.65,49.7,14641.0
2019-08-01 12:00:00,49.69,49.75,49.65,49.75,23294.0,49.69,49.75,49.65,49.75,23294.0
2019-08-01 12:10:00,49.75,49.77,49.65,49.68,22806.0,49.75,49.77,49.65,49.68,22806.0
2019-08-01 12:20:00,49.67,49.89,49.67,49.88,55745.0,49.67,49.89,49.67,49.88,55745.0
2019-08-01 12:30:00,49.88,49.89,49.76,49.81,26373.0,49.88,49.89,49.76,49.81,26373.0
2019-08-01 12:40:00,49.8,49.85,49.78,49.8,30277.0,49.8,49.85,49.78,49.8,30277.0
2019-08-01 12:50:00,49.8,49.82,49.77,49.82,48880.0,49.8,49.82,49.77,49.82,48880.0
2019-08-01 13:00:00,49.82,49.85,49.79,49.82,58516.0,49.82,49.85,49.79,49.82,58516.0
2019-08-01 13:10:00,49.82,49.84,49.79,49.8,38513.0,49.82,49.84,49.79,49.8,38513.0
2019-08-01 13:20:00,49.8,49.84,49.38,49.42,72742.0,49.8,49.84,49.38,49.42,72742.0
2019-08-01 13:30:00,49.38,49.53,49.1,49.1,76138.0,49.38,49.53,49.1,49.1,76138.0
2019-08-01 13:40:00,49.09,49.22,48.99,49.16,165509.0,49.09,49.22,48.99,49.16,165509.0
2019-08-01 13:50:00,49.14,49.17,48.81,49.05,178746.0,49.14,49.17,48.81,49.05,178746.0
2019-08-01 14:00:00,49.03,49.05,48.85,48.97,159497.0,49.03,49.05,48.85,48.97,159497.0
2019-08-01 14:10:00,48.94,48.99,48.8,48.94,187479.0,48.94,48.99,48.8,48.94,187479.0
2019-08-01 14:20:00,48.92,48.99,48.87,48.96,133170.0,48.92,48.99,48.87,48.96,133170.0
2019-08-01 14:30:00,48.95,48.99,48.85,48.9,97413.0,48.95,48.99,48.85,48.9,97413.0
2019-08-01 14:40:00,48.91,48.97,48.75,48.77,99444.0,48.91,48.97,48.75,48.77,99444.0
2019-08-01 14:50:00,48.77,48.87,48.63,48.65,57351.0,48.77,48.87,48.63,48.65,57351.0
2019-08-01 15:00:00,48.65,48.68,48.53,48.54,65062.0,48.65,48.68,48.53,48.54,65062.0
2019-08-01 15:10:00,48.54,48.63,48.41,48.6,58599.0,48.54,48.63,48.41,48.6,58599.0
2019-08-01 15:20:00,48.6,48.75,48.58,48.68,40835.0,48.6,48.75,48.58,48.68,40835.0
2019-08-01 15:30:00,48.67,48.79,48.62,48.77,48885.0,48.67,48.79,48.62,48.77,48885.0
2019-08-01 15:40:00,48.77,48.8,48.67,48.67,75971.0,48.77,48.8,48.67,48.67,75971.0
2019-08-01 15:50:00,48.67,48.72,48.52,48.57,244171.0,48.67,48.72,48.52,48.57,244171.0
2019-08-02 09:30:00,48.3,48.33,47.58,48.13,68916.0,48.3,48.33,47.58,48.13,68916.0
2019-08-02 09:40:00,48.06,48.06,47.76,47.85,46516.0,48.06,48.06,47.76,47.85,46516.0
2019-08-02 09:50:00,47.84,47.92,47.65,47.71,39541.0,47.84,47.92,47.65,47.71,39541.0
2019-08-02 10:00:00,47.67,47.7,47.45,47.54,56076.0,47.67,47.7,47.45,47.54,56076.0
2019-08-02 10:10:00,47.55,47.56,47.33,47.34,36089.0,47.55,47.56,47.33,47.34,36089.0
2019-08-02 10:20:00,47.35,47.45,47.33,47.37,18553.0,47.35,47.45,47.33,47.37,18553.0
2019-08-02 10:30:00,47.37,47.41,47.15,47.2,35684.0,47.37,47.41,47.15,47.2,35684.0
2019-08-02 10:40:00,47.2,47.23,47.09,47.11,20791.0,47.2,47.23,47.09,47.11,20791.0
2019-08-02 10:50:00,47.1,47.13,47.03,47.08,54827.0,47.1,47.13,47.03,47.08,54827.0
2019-08-02 11:00:00,47.06,47.21,47.0,47.21,20768.0,47.06,47.21,47.0,47.21,20768.0
2019-08-02 11:10:00,47.21,47.36,47.17,47.36,29337.0,47.21,47.36,47.17,47.36,29337.0
2019-08-02 11:20:00,47.36,47.37,47.26,47.29,22364.0,47.36,47.37,47.26,47.29,22364.0
2019-08-02 11:30:00,47.3,47.38,47.11,47.12,50049.0,47.3,47.38,47.11,47.12,50049.0
2019-08-02 11:40:00,47.13,47.29,47.1,47.29,37420.0,47.13,47.29,47.1,47.29,37420.0
2019-08-02 11:50:00,47.28,47.33,47.19,47.29,24944.0,47.28,47.33,47.19,47.29,24944.0
2019-08-02 12:00:00,47.3,47.37,47.27,47.37,14093.0,47.3,47.37,47.27,47.37,14093.0
2019-08-02 12:10:00,47.38,47.51,47.38,47.51,21059.0,47.38,47.51,47.38,47.51,21059.0
2019-08-02 12:20:00,47.5,47.53,47.44,47.47,22889.0,47.5,47.53,47.44,47.47,22889.0
2019-08-02 12:30:00,47.48,47.5,47.4,47.46,18073.0,47.48,47.5,47.4,47.46,18073.0
2019-08-02 12:40:00,47.45,47.51,47.37,47.39,15219.0,47.45,47.51,47.37,47.39,15219.0
2019-08-02 12:50:00,47.38,47.4,47.28,47.29,13752.0,47.38,47.4,47.28,47.29,13752.0
2019-08-02 13:00:00,47.28,47.28,47.17,47.21,21218.0,47.28,47.28,47.17,47.21,21218.0
2019-08-02 13:10:00,47.2,47.24,47.18,47.2,19535.0,47.2,47.24,47.18,47.2,19535.0
2019-08-02 13:20:00,47.2,47.26,47.2,47.23,37527.0,47.2,47.26,47.2,47.23,37527.0
2019-08-02 13:30:00,47.23,47.32,47.22,47.28,36235.0,47.23,47.32,47.22,47.28,36235.0
2019-08-02 13:40:00,47.28,47.33,47.26,47.27,15527.0,47.28,47.33,47.26,47.27,15527.0
2019-08-02 13:50:00,47.26,47.31,47.24,47.26,16307.0,47.26,47.31,47.24,47.26,16307.0
2019-08-02 14:00:00,47.25,47.3,47.18,47.28,18699.0,47.25,47.3,47.18,47.28,18699.0
2019-08-02 14:10:00,47.28,47.36,47.27,47.33,22049.0,47.28,47.36,47.27,47.33,22049.0
2019-08-02 14:20:00,47.32,47.42,47.31,47.34,23784.0,47.32,47.42,47.31,47.34,23784.0
2019-08-02 14:30:00,47.34,47.4,47.29,47.4,16949.0,47.34,47.4,47.29,47.4,16949.0
2019-08-02 14:40:00,47.39,47.44,47.27,47.32,54788.0,47.39,47.44,47.27,47.32,54788.0
2019-08-02 14:50:00,47.31,47.33,47.21,47.28,21422.0,47.31,47.33,47.21,47.28,21422.0
2019-08-02 15:00:00,47.29,47.33,47.24,47.24,30274.0,47.29,47.33,47.24,47.24,30274.0
2019-08-02 15:10:00,47.25,47.25,47.16,47.19,30356.0,47.25,47.25,47.16,47.19,30356.0
2019-08-02 15:20:00,47.19,47.35,47.18,47.32,42614.0,47.19,47.35,47.18,47.32,42614.0
2019-08-02 15:30:00,47.33,47.6,47.3,47.56,64601.0,47.33,47.6,47.3,47.56,64601.0
2019-08-02 15:40:00,47.57,47.61,47.44,47.48,68649.0,47.57,47.61,47.44,47.48,68649.0
2019-08-02 15:50:00,47.49,47.54,47.36,47.44,142036.0,47.49,47.54,47.36,47.44,142036.0
2019-08-05 09:30:00,46.4,46.49,46.06,46.41,97508.0,46.4,46.49,46.06,46.41,97508.0
2019-08-05 09:40:00,46.41,46.56,46.31,46.34,91834.0,46.41,46.56,46.31,46.34,91834.0
2019-08-05 09:50:00,46.31,46.36,46.13,46.13,37224.0,46.31,46.36,46.13,46.13,37224.0
2019-08-05 10:00:00,46.13,46.26,46.09,46.19,36840.0,46.13,46.26,46.09,46.19,36840.0
2019-08-05 10:10:00,46.2,46.46,46.18,46.4,33173.0,46.2,46.46,46.18,46.4,33173.0
2019-08-05 10:20:00,46.4,46.52,46.35,46.38,61412.0,46.4,46.52,46.35,46.38,61412.0
2019-08-05 10:30:00,46.38,46.41,46.26,46.3,25135.0,46.38,46.41,46.26,46.3,25135.0
2019-08-05 10:40:00,46.31,46.35,46.15,46.34,36067.0,46.31,46.35,46.15,46.34,36067.0
2019-08-05 10:50:00,46.32,46.47,46.32,46.41,36784.0,46.32,46.47,46.32,46.41,36784.0
2019-08-05 11:00:00,46.4,46.5,46.37,46.48,39889.0,46.4,46.5,46.37,46.48,39889.0
2019-08-05 11:10:00,46.48,46.55,46.44,46.45,38350.0,46.48,46.55,46.44,46.45,38350.0
2019-08-05 11:20:00,46.45,46.51,46.37,46.41,36182.0,46.45,46.51,46.37,46.41,36182.0
2019-08-05 11:30:00,46.42,46.46,46.27,46.29,67092.0,46.42,46.46,46.27,46.29,67092.0
2019-08-05 11:40:00,46.27,46.3,46.18,46.26,24045.0,46.27,46.3,46.18,46.26,24045.0
2019-08-05 11:50:00,46.27,46.28,46.14,46.14,19269.0,46.27,46.28,46.14,46.14,19269.0
2019-08-05 12:00:00,46.14,46.14,46.06,46.09,25236.0,46.14,46.14,46.06,46.09,25236.0
2019-08-05 12:10:00,46.09,46.18,46.08,46.18,20564.0,46.09,46.18,46.08,46.18,20564.0
2019-08-05 12:20:00,46.18,46.18,46.04,46.05,20132.0,46.18,46.18,46.04,46.05,20132.0
2019-08-05 12:30:00,46.05,46.12,46.03,46.09,22066.0,46.05,46.12,46.03,46.09,22066.0
2019-08-05 12:40:00,46.09,46.1,45.98,45.98,23901.0,46.09,46.1,45.98,45.98,23901.0
2019-08-05 12:50:00,45.98,46.05,45.88,45.93,18527.0,45.98,46.05,45.88,45.93,18527.0
2019-08-05 13:00:00,45.92,46.04,45.88,46.03,12727.0,45.92,46.04,45.88,46.03,12727.0
2019-08-05 13:10:00,46.04,46.1,46.03,46.04,13230.0,46.04,46.1,46.03,46.04,13230.0
2019-08-05 13:20:00,46.06,46.09,45.97,46.01,15972.0,46.06,46.09,45.97,46.01,15972.0
2019-08-05 13:30:00,46.0,46.08,45.99,46.08,22353.0,46.0,46.08,45.99,46.08,22353.0
2019-08-05 13:40:00,46.09,46.15,45.99,46.02,27380.0,46.09,46.15,45.99,46.02,27380.0
2019-08-05 13:50:00,46.01,46.02,45.92,45.94,26794.0,46.01,46.02,45.92,45.94,26794.0
2019-08-05 14:00:00,45.95,45.97,45.89,45.92,44723.0,45.95,45.97,45.89,45.92,44723.0
2019-08-05 14:10:00,45.91,45.99,45.89,45.96,20533.0,45.91,45.99,45.89,45.96,20533.0
2019-08-05 14:20:00,45.96,45.97,45.8,45.81,28851.0,45.96,45.97,45.8,45.81,28851.0
2019-08-05 14:30:00,45.81,45.84,45.75,45.77,21694.0,45.81,45.84,45.75,45.77,21694.0
2019-08-05 14:40:00,45.78,45.89,45.75,45.85,21617.0,45.78,45.89,45.75,45.85,21617.0
2019-08-05 14:50:00,45.83,45.87,45.76,45.76,17709.0,45.83,45.87,45.76,45.76,17709.0
2019-08-05 15:00:00,45.76,45.82,45.64,45.66,55017.0,45.76,45.82,45.64,45.66,55017.0
2019-08-05 15:10:00,45.66,45.99,45.65,45.96,40407.0,45.66,45.99,45.65,45.96,40407.0
2019-08-05 15:20:00,45.96,46.05,45.92,45.98,44031.0,45.96,46.05,45.92,45.98,44031.0
2019-08-05 15:30:00,45.98,46.09,45.82,46.03,79553.0,45.98,46.09,45.82,46.03,79553.0
2019-08-05 15:40:00,46.03,46.15,45.97,46.07,81265.0,46.03,46.15,45.97,46.07,81265.0
2019-08-05 15:50:00,46.08,46.24,46.02,46.09,187284.0,46.08,46.24,46.02,46.09,187284.0
2019-08-06 09:30:00,46.35,46.84,46.25,46.48,57647.0,46.35,46.84,46.25,46.48,57647.0
2019-08-06 09:40:00,46.46,46.54,46.13,46.29,37488.0,46.46,46.54,46.13,46.29,37488.0
2019-08-06 09:50:00,46.29,46.38,46.07,46.26,25658.0,46.29,46.38,46.07,46.26,25658.0
2019-08-06 10:00:00,46.3,46.61,46.3,46.52,45454.0,46.3,46.61,46.3,46.52,45454.0
2019-08-06 10:10:00,46.52,46.55,46.19,46.28,54814.0,46.52,46.55,46.19,46.28,54814.0
2019-08-06 10:20:00,46.29,46.5,46.22,46.42,47469.0,46.29,46.5,46.22,46.42,47469.0
2019-08-06 10:30:00,46.39,46.47,46.27,46.36,40600.0,46.39,46.47,46.27,46.36,40600.0
2019-08-06 10:40:00,46.35,46.43,46.22,46.22,17684.0,46.35,46.43,46.22,46.22,17684.0
2019-08-06 10:50:00,46.21,46.39,46.17,46.36,22011.0,46.21,46.39,46.17,46.36,22011.0
2019-08-06 11:00:00,46.35,46.36,46.18,46.24,37944.0,46.35,46.36,46.18,46.24,37944.0
2019-08-06 11:10:00,46.22,46.25,46.04,46.05,21746.0,46.22,46.25,46.04,46.05,21746.0
2019-08-06 11:20:00,46.05,46.16,46.02,46.04,19312.0,46.05,46.16,46.02,46.04,19312.0
2019-08-06 11:30:00,46.03,46.1,45.93,46.08,32358.0,46.03,46.1,45.93,46.08,32358.0
2019-08-06 11:40:00,46.07,46.23,46.05,46.19,20748.0,46.07,46.23,46.05,46.19,20748.0
2019-08-06 11:50:00,46.19,46.25,46.1,46.25,22847.0,46.19,46.25,46.1,46.25,22847.0
2019-08-06 12:00:00,46.24,46.31,46.15,46.18,17442.0,46.24,46.31,46.15,46.18,17442.0
2019-08-06 12:10:00,46.19,46.29,46.16,46.17,16599.0,46.19,46.29,46.16,46.17,16599.0
2019-08-06 12:20:00,46.15,46.18,46.08,46.08,19274.0,46.15,46.18,46.08,46.08,19274.0
2019-08-06 12:30:00,46.07,46.1,46.0,46.07,19081.0,46.07,46.1,46.0,46.07,19081.0
2019-08-06 12:40:00,46.07,46.11,45.98,46.01,50755.0,46.07,46.11,45.98,46.01,50755.0
2019-08-06 12:50:00,46.0,46.07,45.98,46.0,20702.0,46.0,46.07,45.98,46.0,20702.0
2019-08-06 13:00:00,46.01,46.23,46.01,46.19,21481.0,46.01,46.23,46.01,46.19,21481.0
2019-08-06 13:10:00,46.19,46.22,46.11,46.11,18552.0,46.19,46.22,46.11,46.11,18552.0
2019-08-06 13:20:00,46.12,46.17,46.09,46.09,32475.0,46.12,46.17,46.09,46.09,32475.0
2019-08-06 13:30:00,46.1,46.19,46.08,46.19,30146.0,46.1,46.19,46.08,46.19,30146.0
2019-08-06 13:40:00,46.19,46.22,46.15,46.22,18803.0,46.19,46.22,46.15,46.22,18803.0
2019-08-06 13:50:00,46.22,46.31,46.21,46.26,31779.0,46.22,46.31,46.21,46.26,31779.0
2019-08-06 14:00:00,46.25,46.3,46.19,46.3,26794.0,46.25,46.3,46.19,46.3,26794.0
2019-08-06 14:10:00,46.3,46.45,46.3,46.42,145332.0,46.3,46.45,46.3,46.42,145332.0
2019-08-06 14:20:00,46.42,46.47,46.39,46.44,72983.0,46.42,46.47,46.39,46.44,72983.0
2019-08-06 14:30:00,46.44,46.52,46.38,46.52,63386.0,46.44,46.52,46.38,46.52,63386.0
2019-08-06 14:40:00,46.52,46.6,46.47,46.56,120550.0,46.52,46.6,46.47,46.56,120550.0
2019-08-06 14:50:00,46.57,46.6,46.52,46.57,96992.0,46.57,46.6,46.52,46.57,96992.0
2019-08-06 15:00:00,46.57,46.65,46.52,46.62,89235.0,46.57,46.65,46.52,46.62,89235.0
2019-08-06 15:10:00,46.62,46.74,46.62,46.69,62334.0,46.62,46.74,46.62,46.69,62334.0
2019-08-06 15:20:00,46.7,46.72,46.65,46.69,77365.0,46.7,46.72,46.65,46.69,77365.0
2019-08-06 15:30:00,46.68,46.76,46.65,46.75,100788.0,46.68,46.76,46.65,46.75,100788.0
2019-08-06 15:40:00,46.75,46.85,46.73,46.8,155667.0,46.75,46.85,46.73,46.8,155667.0
2019-08-06 15:50:00,46.79,46.94,46.77,46.92,348607.0,46.79,46.94,46.77,46.92,348607.0
2019-08-07 09:30:00,46.45,46.99,46.15,46.92,66180.0,46.45,46.99,46.15,46.92,66180.0
2019-08-07 09:40:00,46.92,46.92,46.64,46.78,75241.0,46.92,46.92,46.64,46.78,75241.0
2019-08-07 09:50:00,46.75,46.96,46.66,46.78,33348.0,46.75,46.96,46.66,46.78,33348.0
2019-08-07 10:00:00,46.76,46.89,46.71,46.84,91621.0,46.76,46.89,46.71,46.84,91621.0
2019-08-07 10:10:00,46.83,47.04,46.81,46.9,61095.0,46.83,47.04,46.81,46.9,61095.0
2019-08-07 10:20:00,46.9,46.99,46.82,46.96,61660.0,46.9,46.99,46.82,46.96,61660.0
2019-08-07 10:30:00,46.96,47.23,46.94,47.18,67142.0,46.96,47.23,46.94,47.18,67142.0
2019-08-07 10:40:00,47.17,47.28,47.08,47.18,82641.0,47.17,47.28,47.08,47.18,82641.0
2019-08-07 10:50:00,47.18,47.37,47.15,47.32,73817.0,47.18,47.37,47.15,47.32,73817.0
2019-08-07 11:00:00,47.31,47.32,47.03,47.18,64950.0,47.31,47.32,47.03,47.18,64950.0
2019-08-07 11:10:00,47.18,47.3,47.14,47.29,46467.0,47.18,47.3,47.14,47.29,46467.0
2019-08-07 11:20:00,47.29,47.31,47.12,47.18,71332.0,47.29,47.31,47.12,47.18,71332.0
2019-08-07 11:30:00,47.18,47.22,47.11,47.17,53375.0,47.18,47.22,47.11,47.17,53375.0
2019-08-07 11:40:00,47.18,47.2,47.04,47.12,38165.0,47.18,47.2,47.04,47.12,38165.0
2019-08-07 11:50:00,47.1,47.25,47.07,47.14,34750.0,47.1,47.25,47.07,47.14,34750.0
2019-08-07 12:00:00,47.15,47.19,47.11,47.14,44440.0,47.15,47.19,47.11,47.14,44440.0
2019-08-07 12:10:00,47.15,47.17,47.06,47.15,87325.0,47.15,47.17,47.06,47.15,87325.0
2019-08-07 12:20:00,47.15,47.15,47.03,47.1,42875.0,47.15,47.15,47.03,47.1,42875.0
2019-08-07 12:30:00,47.09,47.26,47.08,47.26,34426.0,47.09,47.26,47.08,47.26,34426.0
2019-08-07 12:40:00,47.25,47.31,47.2,47.28,64494.0,47.25,47.31,47.2,47.28,64494.0
2019-08-07 12:50:00,47.27,47.37,47.25,47.34,169439.0,47.27,47.37,47.25,47.34,169439.0
2019-08-07 13:00:00,47.34,47.36,47.25,47.29,35399.0,47.34,47.36,47.25,47.29,35399.0
2019-08-07 13:10:00,47.3,47.3,47.25,47.28,37070.0,47.3,47.3,47.25,47.28,37070.0
2019-08-07 13:20:00,47.27,47.34,47.22,47.27,70058.0,47.27,47.34,47.22,47.27,70058.0
2019-08-07 13:30:00,47.28,47.49,47.28,47.46,51715.0,47.28,47.49,47.28,47.46,51715.0
2019-08-07 13:40:00,47.47,47.55,47.42,47.45,65405.0,47.47,47.55,47.42,47.45,65405.0
2019-08-07 13:50:00,47.45,47.46,47.25,47.34,75930.0,47.45,47.46,47.25,47.34,75930.0
2019-08-07 14:00:00,47.35,47.61,47.34,47.6,59597.0,47.35,47.61,47.34,47.6,59597.0
2019-08-07 14:10:00,47.59,47.61,47.43,47.44,52355.0,47.59,47.61,47.43,47.44,52355.0
2019-08-07 14:20:00,47.45,47.54,47.36,47.53,80072.0,47.45,47.54,47.36,47.53,80072.0
2019-08-07 14:30:00,47.52,47.6,47.47,47.51,54810.0,47.52,47.6,47.47,47.51,54810.0
2019-08-07 14:40:00,47.51,47.75,47.5,47.6,98714.0,47.51,47.75,47.5,47.6,98714.0
2019-08-07 14:50:00,47.61,47.65,47.54,47.65,64539.0,47.61,47.65,47.54,47.65,64539.0
2019-08-07 15:00:00,47.65,47.72,47.53,47.56,106160.0,47.65,47.72,47.53,47.56,106160.0
2019-08-07 15:10:00,47.58,47.64,47.47,47.64,58452.0,47.58,47.64,47.47,47.64,58452.0
2019-08-07 15:20:00,47.65,47.79,47.62,47.78,163438.0,47.65,47.79,47.62,47.78,163438.0
2019-08-07 15:30:00,47.78,47.84,47.69,47.82,168546.0,47.78,47.84,47.69,47.82,168546.0
2019-08-07 15:40:00,47.82,47.88,47.72,47.73,261893.0,47.82,47.88,47.72,47.73,261893.0
2019-08-07 15:50:00,47.73,47.73,47.53,47.65,357922.0,47.73,47.73,47.53,47.65,357922.0
2019-08-08 09:30:00,47.35,48.69,47.18,47.31,122977.0,47.35,48.69,47.18,47.31,122977.0
2019-08-08 09:40:00,47.18,48.08,46.81,47.38,227601.0,47.18,48.08,46.81,47.38,227601.0
2019-08-08 09:50:00,47.43,48.02,47.25,47.88,59622.0,47.43,48.02,47.25,47.88,59622.0
2019-08-08 10:00:00,47.95,48.19,47.43,47.82,85083.0,47.95,48.19,47.43,47.82,85083.0
2019-08-08 10:10:00,47.75,48.5,47.7,48.26,174621.0,47.75,48.5,47.7,48.26,174621.0
2019-08-08 10:20:00,48.26,48.47,48.15,48.25,122225.0,48.26,48.47,48.15,48.25,122225.0
2019-08-08 10:30:00,48.23,48.63,48.09,48.6,67719.0,48.23,48.63,48.09,48.6,67719.0
2019-08-08 10:40:00,48.6,49.17,48.56,49.14,153372.0,48.6,49.17,48.56,49.14,153372.0
2019-08-08 10:50:00,49.14,49.36,49.09,49.18,170956.0,49.14,49.36,49.09,49.18,170956.0
2019-08-08 11:00:00,49.16,49.36,48.97,49.32,78721.0,49.16,49.36,48.97,49.32,78721.0
2019-08-08 11:10:00,49.32,49.32,48.97,49.16,176742.0,49.32,49.32,48.97,49.16,176742.0
2019-08-08 11:20:00,49.14,49.14,48.75,48.84,107495.0,49.14,49.14,48.75,48.84,107495.0
2019-08-08 11:30:00,48.85,48.92,48.63,48.82,72407.0,48.85,48.92,48.63,48.82,72407.0
2019-08-08 11:40:00,48.83,48.87,48.62,48.75,154585.0,48.83,48.87,48.62,48.75,154585.0
2019-08-08 11:50:00,48.72,48.76,48.56,48.6,30620.0,48.72,48.76,48.56,48.6,30620.0
2019-08-08 12:00:00,48.58,48.7,48.43,48.64,140497.0,48.58,48.7,48.43,48.64,140497.0
2019-08-08 12:10:00,48.65,48.72,48.53,48.62,19304.0,48.65,48.72,48.53,48.62,19304.0
2019-08-08 12:20:00,48.63,48.75,48.61,48.64,30725.0,48.63,48.75,48.61,48.64,30725.0
2019-08-08 12:30:00,48.63,48.74,48.61,48.7,32977.0,48.63,48.74,48.61,48.7,32977.0
2019-08-08 12:40:00,48.71,48.74,48.55,48.6,37660.0,48.71,48.74,48.55,48.6,37660.0
2019-08-08 12:50:00,48.61,48.71,48.57,48.69,35263.0,48.61,48.71,48.57,48.69,35263.0
2019-08-08 13:00:00,48.7,48.76,48.67,48.74,27595.0,48.7,48.76,48.67,48.74,27595.0
2019-08-08 13:10:00,48.72,48.74,48.66,48.7,32230.0,48.72,48.74,48.66,48.7,32230.0
2019-08-08 13:20:00,48.7,48.71,48.54,48.6,65212.0,48.7,48.71,48.54,48.6,65212.0
2019-08-08 13:30:00,48.57,48.71,48.57,48.58,43042.0,48.57,48.71,48.57,48.58,43042.0
2019-08-08 13:40:00,48.58,48.62,48.49,48.59,46628.0,48.58,48.62,48.49,48.59,46628.0
2019-08-08 13:50:00,48.59,48.67,48.51,48.61,42242.0,48.59,48.67,48.51,48.61,42242.0
2019-08-08 14:00:00,48.61,48.79,48.54,48.73,69454.0,48.61,48.79,48.54,48.73,69454.0
2019-08-08 14:10:00,48.72,48.77,48.64,48.66,107338.0,48.72,48.77,48.64,48.66,107338.0
2019-08-08 14:20:00,48.66,48.83,48.58,48.78,67304.0,48.66,48.83,48.58,48.78,67304.0
2019-08-08 14:30:00,48.79,48.79,48.58,48.62,71064.0,48.79,48.79,48.58,48.62,71064.0
2019-08-08 14:40:00,48.62,48.64,48.44,48.55,60916.0,48.62,48.64,48.44,48.55,60916.0
2019-08-08 14:50:00,48.58,48.68,48.57,48.66,37091.0,48.58,48.68,48.57,48.66,37091.0
2019-08-08 15:00:00,48.67,48.69,48.61,48.68,48527.0,48.67,48.69,48.61,48.68,48527.0
2019-08-08 15:10:00,48.67,48.67,48.45,48.46,54190.0,48.67,48.67,48.45,48.46,54190.0
2019-08-08 15:20:00,48.47,48.47,48.28,48.31,63664.0,48.47,48.47,48.28,48.31,63664.0
2019-08-08 15:30:00,48.3,48.6,48.28,48.54,89640.0,48.3,48.6,48.28,48.54,89640.0
2019-08-08 15:40:00,48.55,48.68,48.52,48.57,141094.0,48.55,48.68,48.52,48.57,141094.0
2019-08-08 15:50:00,48.57,48.63,48.52,48.6,391234.0,48.57,48.63,48.52,48.6,391234.0
2019-08-09 09:30:00,49.38,49.94,49.11,49.94,215291.0,49.38,49.94,49.11,49.94,215291.0
2019-08-09 09:40:00,49.89,49.99,49.63,49.67,138495.0,49.89,49.99,49.63,49.67,138495.0
2019-08-09 09:50:00,49.63,49.63,49.41,49.52,139636.0,49.63,49.63,49.41,49.52,139636.0
2019-08-09 10:00:00,49.54,49.98,49.51,49.69,111891.0,49.54,49.98,49.51,49.69,111891.0
2019-08-09 10:10:00,49.73,50.14,49.7,49.8,112473.0,49.73,50.14,49.7,49.8,112473.0
2019-08-09 10:20:00,49.78,49.88,49.56,49.73,52819.0,49.78,49.88,49.56,49.73,52819.0
2019-08-09 10:30:00,49.7,49.74,49.41,49.55,73409.0,49.7,49.74,49.41,49.55,73409.0
2019-08-09 10:40:00,49.55,49.74,49.48,49.72,46256.0,49.55,49.74,49.48,49.72,46256.0
2019-08-09 10:50:00,49.71,49.78,49.63,49.65,67994.0,49.71,49.78,49.63,49.65,67994.0
2019-08-09 11:00:00,49.64,49.78,49.63,49.69,39874.0,49.64,49.78,49.63,49.69,39874.0
2019-08-09 11:10:00,49.7,49.8,49.66,49.75,38765.0,49.7,49.8,49.66,49.75,38765.0
2019-08-09 11:20:00,49.75,49.76,49.48,49.51,23610.0,49.75,49.76,49.48,49.51,23610.0
2019-08-09 11:30:00,49.51,49.57,49.36,49.37,24945.0,49.51,49.57,49.36,49.37,24945.0
2019-08-09 11:40:00,49.35,49.44,49.28,49.42,42537.0,49.35,49.44,49.28,49.42,42537.0
2019-08-09 11:50:00,49.43,49.43,49.31,49.33,21338.0,49.43,49.43,49.31,49.33,21338.0
2019-08-09 12:00:00,49.34,49.44,49.32,49.33,25426.0,49.34,49.44,49.32,49.33,25426.0
2019-08-09 12:10:00,49.32,49.33,49.24,49.25,28432.0,49.32,49.33,49.24,49.25,28432.0
2019-08-09 12:20:00,49.24,49.24,49.06,49.09,42083.0,49.24,49.24,49.06,49.09,42083.0
2019-08-09 12:30:00,49.09,49.13,49.04,49.08,32198.0,49.09,49.13,49.04,49.08,32198.0
2019-08-09 12:40:00,49.07,49.32,49.0,49.32,40515.0,49.07,49.32,49.0,49.32,40515.0
2019-08-09 12:50:00,49.31,49.54,49.31,49.39,46918.0,49.31,49.54,49.31,49.39,46918.0
2019-08-09 13:00:00,49.4,49.52,49.4,49.42,33306.0,49.4,49.52,49.4,49.42,33306.0
2019-08-09 13:10:00,49.41,49.52,49.4,49.49,46570.0,49.41,49.52,49.4,49.49,46570.0
2019-08-09 13:20:00,49.48,49.55,49.45,49.48,93011.0,49.48,49.55,49.45,49.48,93011.0
2019-08-09 13:30:00,49.48,49.57,49.45,49.5,60497.0,49.48,49.57,49.45,49.5,60497.0
2019-08-09 13:40:00,49.48,49.6,49.46,49.59,28243.0,49.48,49.6,49.46,49.59,28243.0
2019-08-09 13:50:00,49.59,49.68,49.55,49.59,28347.0,49.59,49.68,49.55,49.59,28347.0
2019-08-09 14:00:00,49.6,49.65,49.56,49.62,23521.0,49.6,49.65,49.56,49.62,23521.0
2019-08-09 14:10:00,49.6,49.62,49.46,49.49,25071.0,49.6,49.62,49.46,49.49,25071.0
2019-08-09 14:20:00,49.49,49.55,49.41,49.53,23680.0,49.49,49.55,49.41,49.53,23680.0
2019-08-09 14:30:00,49.54,49.61,49.51,49.56,26533.0,49.54,49.61,49.51,49.56,26533.0
2019-08-09 14:40:00,49.57,49.7,49.56,49.67,25689.0,49.57,49.7,49.56,49.67,25689.0
2019-08-09 14:50:00,49.65,49.75,49.63,49.7,30622.0,49.65,49.75,49.63,49.7,30622.0
2019-08-09 15:00:00,49.71,49.81,49.6,49.78,44121.0,49.71,49.81,49.6,49.78,44121.0
2019-08-09 15:10:00,49.77,49.77,49.63,49.68,40179.0,49.77,49.77,49.63,49.68,40179.0
2019-08-09 15:20:00,49.67,49.72,49.61,49.64,52672.0,49.67,49.72,49.61,49.64,52672.0
2019-08-09 15:30:00,49.63,49.88,49.6,49.87,95907.0,49.63,49.88,49.6,49.87,95907.0
2019-08-09 15:40:00,49.87,50.0,49.81,49.95,162839.0,49.87,50.0,49.81,49.95,162839.0
2019-08-09 15:50:00,49.95,49.95,49.67,49.69,391175.0,49.95,49.95,49.67,49.69,391175.0
2019-08-12 09:30:00,49.31,49.54,49.04,49.11,52544.0,49.31,49.54,49.04,49.11,52544.0
2019-08-12 09:40:00,49.1,49.38,49.1,49.22,89536.0,49.1,49.38,49.1,49.22,89536.0
2019-08-12 09:50:00,49.2,49.24,49.01,49.16,39458.0,49.2,49.24,49.01,49.16,39458.0
2019-08-12 10:00:00,49.14,49.24,48.92,48.98,40800.0,49.14,49.24,48.92,48.98,40800.0
2019-08-12 10:10:00,48.99,49.02,48.87,48.98,86888.0,48.99,49.02,48.87,48.98,86888.0
2019-08-12 10:20:00,49.0,49.24,48.97,49.19,56744.0,49.0,49.24,48.97,49.19,56744.0
2019-08-12 10:30:00,49.19,49.23,49.12,49.12,34561.0,49.19,49.23,49.12,49.12,34561.0
2019-08-12 10:40:00,49.11,49.18,49.05,49.1,25935.0,49.11,49.18,49.05,49.1,25935.0
2019-08-12 10:50:00,49.11,49.21,49.08,49.21,16299.0,49.11,49.21,49.08,49.21,16299.0
2019-08-12 11:00:00,49.21,49.21,49.03,49.04,21933.0,49.21,49.21,49.03,49.04,21933.0
2019-08-12 11:10:00,49.0,49.13,48.93,49.13,49183.0,49.0,49.13,48.93,49.13,49183.0
2019-08-12 11:20:00,49.14,49.3,49.13,49.29,35512.0,49.14,49.3,49.13,49.29,35512.0
2019-08-12 11:30:00,49.28,49.33,49.13,49.13,63606.0,49.28,49.33,49.13,49.13,63606.0
2019-08-12 11:40:00,49.13,49.4,49.13,49.38,29652.0,49.13,49.4,49.13,49.38,29652.0
2019-08-12 11:50:00,49.38,49.41,49.31,49.4,45885.0,49.38,49.41,49.31,49.4,45885.0
2019-08-12 12:00:00,49.4,49.43,49.22,49.43,69192.0,49.4,49.43,49.22,49.43,69192.0
2019-08-12 12:10:00,49.43,49.49,49.4,49.44,48906.0,49.43,49.49,49.4,49.44,48906.0
2019-08-12 12:20:00,49.42,49.54,49.42,49.5,43721.0,49.42,49.54,49.42,49.5,43721.0
2019-08-12 12:30:00,49.5,49.57,49.45,49.57,39694.0,49.5,49.57,49.45,49.57,39694.0
2019-08-12 12:40:00,49.56,49.57,49.45,49.49,59868.0,49.56,49.57,49.45,49.49,59868.0
2019-08-12 12:50:00,49.5,49.55,49.47,49.51,41281.0,49.5,49.55,49.47,49.51,41281.0
2019-08-12 13:00:00,49.5,49.57,49.46,49.54,35242.0,49.5,49.57,49.46,49.54,35242.0
2019-08-12 13:10:00,49.54,49.62,49.5,49.53,30459.0,49.54,49.62,49.5,49.53,30459.0
2019-08-12 13:20:00,49.53,49.57,49.47,49.47,25763.0,49.53,49.57,49.47,49.47,25763.0
2019-08-12 13:30:00,49.47,49.52,49.42,49.44,26694.0,49.47,49.52,49.42,49.44,26694.0
2019-08-12 13:40:00,49.44,49.49,49.42,49.48,23886.0,49.44,49.49,49.42,49.48,23886.0
2019-08-12 13:50:00,49.47,49.5,49.44,49.45,45805.0,49.47,49.5,49.44,49.45,45805.0
2019-08-12 14:00:00,49.45,49.45,49.33,49.4,30899.0,49.45,49.45,49.33,49.4,30899.0
2019-08-12 14:10:00,49.4,49.44,49.38,49.38,35008.0,49.4,49.44,49.38,49.38,35008.0
2019-08-12 14:20:00,49.38,49.42,49.33,49.37,36800.0,49.38,49.42,49.33,49.37,36800.0
2019-08-12 14:30:00,49.38,49.42,49.33,49.34,36753.0,49.38,49.42,49.33,49.34,36753.0
2019-08-12 14:40:00,49.34,49.35,49.21,49.23,79784.0,49.34,49.35,49.21,49.23,79784.0
2019-08-12 14:50:00,49.23,49.29,49.19,49.26,69059.0,49.23,49.29,49.19,49.26,69059.0
2019-08-12 15:00:00,49.25,49.4,49.24,49.38,73134.0,49.25,49.4,49.24,49.38,73134.0
2019-08-12 15:10:00,49.38,49.38,49.3,49.32,119863.0,49.38,49.38,49.3,49.32,119863.0
2019-08-12 15:20:00,49.31,49.33,49.28,49.33,61948.0,49.31,49.33,49.28,49.33,61948.0
2019-08-12 15:30:00,49.32,49.43,49.32,49.42,42937.0,49.32,49.43,49.32,49.42,42937.0
2019-08-12 15:40:00,49.43,49.44,49.36,49.38,41972.0,49.43,49.44,49.36,49.38,41972.0
2019-08-12 15:50:00,49.38,49.52,49.38,49.41,237164.0,49.38,49.52,49.38,49.41,237164.0
2019-08-13 09:30:00,48.68,49.84,48.42,49.82,87072.0,48.68,49.84,48.42,49.82,87072.0
2019-08-13 09:40:00,49.82,50.28,49.49,50.24,68656.0,49.82,50.28,49.49,50.24,68656.0
2019-08-13 09:50:00,50.22,50.45,50.15,50.29,175660.0,50.22,50.45,50.15,50.29,175660.0
2019-08-13 10:00:00,50.32,50.35,50.03,50.12,63215.0,50.32,50.35,50.03,50.12,63215.0
2019-08-13 10:10:00,50.16,50.32,50.04,50.31,102207.0,50.16,50.32,50.04,50.31,102207.0
2019-08-13 10:20:00,50.31,50.59,50.2,50.43,52603.0,50.31,50.59,50.2,50.43,52603.0
2019-08-13 10:30:00,50.44,50.5,50.31,50.34,53094.0,50.44,50.5,50.31,50.34,53094.0
2019-08-13 10:40:00,50.34,50.42,50.26,50.28,41458.0,50.34,50.42,50.26,50.28,41458.0
2019-08-13 10:50:00,50.29,50.41,50.25,50.38,32500.0,50.29,50.41,50.25,50.38,32500.0
2019-08-13 11:00:00,50.37,50.45,50.27,50.45,42280.0,50.37,50.45,50.27,50.45,42280.0
2019-08-13 11:10:00,50.45,50.5,50.15,50.17,41127.0,50.45,50.5,50.15,50.17,41127.0
2019-08-13 11:20:00,50.18,50.26,50.09,50.14,56578.0,50.18,50.26,50.09,50.14,56578.0
2019-08-13 11:30:00,50.14,50.27,50.1,50.26,41221.0,50.14,50.27,50.1,50.26,41221.0
2019-08-13 11:40:00,50.27,50.39,50.24,50.29,29293.0,50.27,50.39,50.24,50.29,29293.0
2019-08-13 11:50:00,50.31,50.47,50.27,50.46,31286.0,50.31,50.47,50.27,50.46,31286.0
2019-08-13 12:00:00,50.45,50.51,50.43,50.48,31715.0,50.45,50.51,50.43,50.48,31715.0
2019-08-13 12:10:00,50.49,50.52,50.44,50.5,33096.0,50.49,50.52,50.44,50.5,33096.0
2019-08-13 12:20:00,50.5,50.5,50.38,50.39,28307.0,50.5,50.5,50.38,50.39,28307.0
2019-08-13 12:30:00,50.39,50.4,50.25,50.28,19821.0,50.39,50.4,50.25,50.28,19821.0
2019-08-13 12:40:00,50.29,50.32,50.23,50.24,19536.0,50.29,50.32,50.23,50.24,19536.0
2019-08-13 12:50:00,50.23,50.31,50.22,50.3,23113.0,50.23,50.31,50.22,50.3,23113.0
2019-08-13 13:00:00,50.29,50.41,50.29,50.4,36595.0,50.29,50.41,50.29,50.4,36595.0
2019-08-13 13:10:00,50.4,50.46,50.27,50.31,30386.0,50.4,50.46,50.27,50.31,30386.0
2019-08-13 13:20:00,50.29,50.4,50.28,50.4,23866.0,50.29,50.4,50.28,50.4,23866.0
2019-08-13 13:30:00,50.4,50.5,50.38,50.44,21018.0,50.4,50.5,50.38,50.44,21018.0
2019-08-13 13:40:00,50.44,50.5,50.42,50.43,23316.0,50.44,50.5,50.42,50.43,23316.0
2019-08-13 13:50:00,50.44,50.5,50.44,50.47,25114.0,50.44,50.5,50.44,50.47,25114.0
2019-08-13 14:00:00,50.47,50.51,50.43,50.48,44843.0,50.47,50.51,50.43,50.48,44843.0
2019-08-13 14:10:00,50.48,50.5,50.44,50.5,40585.0,50.48,50.5,50.44,50.5,40585.0
2019-08-13 14:20:00,50.5,50.58,50.49,50.57,40288.0,50.5,50.58,50.49,50.57,40288.0
2019-08-13 14:30:00,50.58,50.62,50.54,50.58,31934.0,50.58,50.62,50.54,50.58,31934.0
2019-08-13 14:40:00,50.58,50.64,50.56,50.59,30510.0,50.58,50.64,50.56,50.59,30510.0
2019-08-13 14:50:00,50.59,50.67,50.57,50.65,40850.0,50.59,50.67,50.57,50.65,40850.0
2019-08-13 15:00:00,50.64,50.67,50.6,50.66,60145.0,50.64,50.67,50.6,50.66,60145.0
2019-08-13 15:10:00,50.66,50.67,50.6,50.66,61750.0,50.66,50.67,50.6,50.66,61750.0
2019-08-13 15:20:00,50.67,50.7,50.63,50.7,68119.0,50.67,50.7,50.63,50.7,68119.0
2019-08-13 15:30:00,50.69,50.72,50.63,50.71,103963.0,50.69,50.72,50.63,50.71,103963.0
2019-08-13 15:40:00,50.71,50.72,50.46,50.5,98146.0,50.71,50.72,50.46,50.5,98146.0
2019-08-13 15:50:00,50.49,50.5,50.34,50.45,197493.0,50.49,50.5,50.34,50.45,197493.0
2019-08-14 09:30:00,49.72,50.0,49.67,49.74,43980.0,49.72,50.0,49.67,49.74,43980.0
2019-08-14 09:40:00,49.76,49.94,49.51,49.67,49768.0,49.76,49.94,49.51,49.67,49768.0
2019-08-14 09:50:00,49.63,50.05,49.63,49.96,47722.0,49.63,50.05,49.63,49.96,47722.0
2019-08-14 10:00:00,49.97,49.99,49.84,49.9,54701.0,49.97,49.99,49.84,49.9,54701.0
2019-08-14 10:10:00,49.88,49.94,49.79,49.9,40648.0,49.88,49.94,49.79,49.9,40648.0
2019-08-14 10:20:00,49.9,50.1,49.87,50.07,39890.0,49.9,50.1,49.87,50.07,39890.0
2019-08-14 10:30:00,50.08,50.09,49.77,49.83,77446.0,50.08,50.09,49.77,49.83,77446.0
2019-08-14 10:40:00,49.83,49.95,49.81,49.86,37428.0,49.83,49.95,49.81,49.86,37428.0
2019-08-14 10:50:00,49.86,49.94,49.72,49.72,40312.0,49.86,49.94,49.72,49.72,40312.0
2019-08-14 11:00:00,49.74,49.82,49.66,49.71,40046.0,49.74,49.82,49.66,49.71,40046.0
2019-08-14 11:10:00,49.71,49.75,49.47,49.47,43655.0,49.71,49.75,49.47,49.47,43655.0
2019-08-14 11:20:00,49.48,49.62,49.48,49.52,52037.0,49.48,49.62,49.48,49.52,52037.0
2019-08-14 11:30:00,49.54,49.76,49.53,49.69,37727.0,49.54,49.76,49.53,49.69,37727.0
2019-08-14 11:40:00,49.69,49.69,49.47,49.57,25782.0,49.69,49.69,49.47,49.57,25782.0
2019-08-14 11:50:00,49.59,49.63,49.5,49.58,23275.0,49.59,49.63,49.5,49.58,23275.0
2019-08-14 12:00:00,49.57,49.57,49.37,49.37,23978.0,49.57,49.57,49.37,49.37,23978.0
2019-08-14 12:10:00,49.37,49.45,49.13,49.17,61873.0,49.37,49.45,49.13,49.17,61873.0
2019-08-14 12:20:00,49.17,49.19,48.94,49.06,39664.0,49.17,49.19,48.94,49.06,39664.0
2019-08-14 12:30:00,49.07,49.17,48.98,49.0,64125.0,49.07,49.17,48.98,49.0,64125.0
2019-08-14 12:40:00,49.0,49.08,48.95,49.02,36582.0,49.0,49.08,48.95,49.02,36582.0
2019-08-14 12:50:00,49.01,49.05,48.84,48.87,31036.0,49.01,49.05,48.84,48.87,31036.0
2019-08-14 13:00:00,48.86,48.89,48.78,48.85,34328.0,48.86,48.89,48.78,48.85,34328.0
2019-08-14 13:10:00,48.87,48.9,48.81,48.82,33720.0,48.87,48.9,48.81,48.82,33720.0
2019-08-14 13:20:00,48.82,49.18,48.82,49.16,40227.0,48.82,49.18,48.82,49.16,40227.0
2019-08-14 13:30:00,49.14,49.24,49.08,49.23,40515.0,49.14,49.24,49.08,49.23,40515.0
2019-08-14 13:40:00,49.23,49.3,49.15,49.16,23372.0,49.23,49.3,49.15,49.16,23372.0
2019-08-14 13:50:00,49.17,49.24,49.15,49.19,25270.0,49.17,49.24,49.15,49.19,25270.0
2019-08-14 14:00:00,49.19,49.21,49.07,49.16,25224.0,49.19,49.21,49.07,49.16,25224.0
2019-08-14 14:10:00,49.14,49.32,49.14,49.26,26747.0,49.14,49.32,49.14,49.26,26747.0
2019-08-14 14:20:00,49.25,49.29,49.22,49.22,26967.0,49.25,49.29,49.22,49.22,26967.0
2019-08-14 14:30:00,49.22,49.23,49.1,49.12,29582.0,49.22,49.23,49.1,49.12,29582.0
2019-08-14 14:40:00,49.13,49.19,49.06,49.11,38892.0,49.13,49.19,49.06,49.11,38892.0
2019-08-14 14:50:00,49.1,49.22,49.1,49.15,39886.0,49.1,49.22,49.1,49.15,39886.0
2019-08-14 15:00:00,49.14,49.28,49.07,49.15,70370.0,49.14,49.28,49.07,49.15,70370.0
2019-08-14 15:10:00,49.15,49.22,49.07,49.09,53658.0,49.15,49.22,49.07,49.09,53658.0
2019-08-14 15:20:00,49.08,49.19,48.89,49.08,84566.0,49.08,49.19,48.89,49.08,84566.0
2019-08-14 15:30:00,49.08,49.14,48.93,49.09,86813.0,49.08,49.14,48.93,49.09,86813.0
2019-08-14 15:40:00,49.09,49.16,48.96,48.97,104720.0,49.09,49.16,48.96,48.97,104720.0
2019-08-14 15:50:00,48.96,49.1,48.88,48.9,223119.0,48.96,49.1,48.88,48.9,223119.0
2019-08-15 09:30:00,49.06,49.35,48.84,49.12,65299.0,49.06,49.35,48.84,49.12,65299.0
2019-08-15 09:40:00,49.11,49.51,48.86,49.49,24889.0,49.11,49.51,48.86,49.49,24889.0
2019-08-15 09:50:00,49.45,49.49,49.27,49.4,34780.0,49.45,49.49,49.27,49.4,34780.0
2019-08-15 10:00:00,49.37,49.51,49.34,49.46,34119.0,49.37,49.51,49.34,49.46,34119.0
2019-08-15 10:10:00,49.44,49.55,49.39,49.41,25508.0,49.44,49.55,49.39,49.41,25508.0
2019-08-15 10:20:00,49.39,49.5,49.28,49.3,23432.0,49.39,49.5,49.28,49.3,23432.0
2019-08-15 10:30:00,49.26,49.43,49.19,49.35,31125.0,49.26,49.43,49.19,49.35,31125.0
2019-08-15 10:40:00,49.33,49.47,49.3,49.36,20095.0,49.33,49.47,49.3,49.36,20095.0
2019-08-15 10:50:00,49.35,49.48,49.35,49.35,25061.0,49.35,49.48,49.35,49.35,25061.0
2019-08-15 11:00:00,49.35,49.35,49.12,49.15,74807.0,49.35,49.35,49.12,49.15,74807.0
2019-08-15 11:10:00,49.15,49.18,49.07,49.11,37693.0,49.15,49.18,49.07,49.11,37693.0
2019-08-15 11:20:00,49.08,49.17,49.01,49.16,34720.0,49.08,49.17,49.01,49.16,34720.0
2019-08-15 11:30:00,49.15,49.27,49.11,49.27,22274.0,49.15,49.27,49.11,49.27,22274.0
2019-08-15 11:40:00,49.25,49.35,49.23,49.26,23563.0,49.25,49.35,49.23,49.26,23563.0
2019-08-15 11:50:00,49.29,49.39,49.24,49.36,24639.0,49.29,49.39,49.24,49.36,24639.0
2019-08-15 12:00:00,49.33,49.47,49.32,49.42,18856.0,49.33,49.47,49.32,49.42,18856.0
2019-08-15 12:10:00,49.41,49.42,49.35,49.39,13077.0,49.41,49.42,49.35,49.39,13077.0
2019-08-15 12:20:00,49.37,49.39,49.28,49.29,23767.0,49.37,49.39,49.28,49.29,23767.0
2019-08-15 12:30:00,49.3,49.39,49.29,49.34,14751.0,49.3,49.39,49.29,49.34,14751.0
2019-08-15 12:40:00,49.35,49.42,49.32,49.36,14761.0,49.35,49.42,49.32,49.36,14761.0
2019-08-15 12:50:00,49.37,49.42,49.28,49.36,14411.0,49.37,49.42,49.28,49.36,14411.0
2019-08-15 13:00:00,49.34,49.39,49.32,49.36,15944.0,49.34,49.39,49.32,49.36,15944.0
2019-08-15 13:10:00,49.34,49.36,49.28,49.34,16515.0,49.34,49.36,49.28,49.34,16515.0
2019-08-15 13:20:00,49.35,49.37,49.28,49.3,17525.0,49.35,49.37,49.28,49.3,17525.0
2019-08-15 13:30:00,49.3,49.33,49.25,49.26,16510.0,49.3,49.33,49.25,49.26,16510.0
2019-08-15 13:40:00,49.28,49.28,49.13,49.16,42397.0,49.28,49.28,49.13,49.16,42397.0
2019-08-15 13:50:00,49.16,49.2,49.06,49.09,22534.0,49.16,49.2,49.06,49.09,22534.0
2019-08-15 14:00:00,49.09,49.21,49.03,49.17,25623.0,49.09,49.21,49.03,49.17,25623.0
2019-08-15 14:10:00,49.19,49.33,49.18,49.25,23157.0,49.19,49.33,49.18,49.25,23157.0
2019-08-15 14:20:00,49.25,49.35,49.24,49.32,22714.0,49.25,49.35,49.24,49.32,22714.0
2019-08-15 14:30:00,49.32,49.33,49.24,49.27,23515.0,49.32,49.33,49.24,49.27,23515.0
2019-08-15 14:40:00,49.28,49.41,49.27,49.38,21669.0,49.28,49.41,49.27,49.38,21669.0
2019-08-15 14:50:00,49.38,49.42,49.3,49.4,27981.0,49.38,49.42,49.3,49.4,27981.0
2019-08-15 15:00:00,49.4,49.51,49.4,49.47,37771.0,49.4,49.51,49.4,49.47,37771.0
2019-08-15 15:10:00,49.45,49.46,49.38,49.44,32754.0,49.45,49.46,49.38,49.44,32754.0
2019-08-15 15:20:00,49.44,49.46,49.31,49.34,36328.0,49.44,49.46,49.31,49.34,36328.0
2019-08-15 15:30:00,49.33,49.38,49.29,49.3,42186.0,49.33,49.38,49.29,49.3,42186.0
2019-08-15 15:40:00,49.31,49.39,49.24,49.34,62034.0,49.31,49.39,49.24,49.34,62034.0
2019-08-15 15:50:00,49.33,49.37,49.08,49.12,201172.0,49.33,49.37,49.08,49.12,201172.0
2019-08-16 09:30:00,49.61,49.87,49.47,49.78,60043.0,49.61,49.87,49.47,49.78,60043.0
2019-08-16 09:40:00,49.74,49.79,49.63,49.66,26826.0,49.74,49.79,49.63,49.66,26826.0
2019-08-16 09:50:00,49.67,49.76,49.61,49.68,36199.0,49.67,49.76,49.61,49.68,36199.0
2019-08-16 10:00:00,49.67,49.84,49.66,49.84,19800.0,49.67,49.84,49.66,49.84,19800.0
2019-08-16 10:10:00,49.86,49.95,49.82,49.84,21960.0,49.86,49.95,49.82,49.84,21960.0
2019-08-16 10:20:00,49.83,50.07,49.78,49.8,35805.0,49.83,50.07,49.78,49.8,35805.0
2019-08-16 10:30:00,49.8,49.87,49.79,49.83,20685.0,49.8,49.87,49.79,49.83,20685.0
2019-08-16 10:40:00,49.83,50.01,49.83,49.95,26737.0,49.83,50.01,49.83,49.95,26737.0
2019-08-16 10:50:00,49.96,50.09,49.91,50.05,38562.0,49.96,50.09,49.91,50.05,38562.0
2019-08-16 11:00:00,50.06,50.06,49.94,49.96,30692.0,50.06,50.06,49.94,49.96,30692.0
2019-08-16 11:10:00,49.98,49.99,49.81,49.86,20400.0,49.98,49.99,49.81,49.86,20400.0
2019-08-16 11:20:00,49.87,49.99,49.87,49.95,21309.0,49.87,49.99,49.87,49.95,21309.0
2019-08-16 11:30:00,49.94,50.01,49.92,50.0,21011.0,49.94,50.01,49.92,50.0,21011.0
2019-08-16 11:40:00,49.99,50.04,49.95,50.01,27683.0,49.99,50.04,49.95,50.01,27683.0
2019-08-16 11:50:00,50.01,50.05,49.97,50.0,39608.0,50.01,50.05,49.97,50.0,39608.0
2019-08-16 12:00:00,49.99,50.04,49.97,50.0,30179.0,49.99,50.04,49.97,50.0,30179.0
2019-08-16 12:10:00,50.01,50.14,50.01,50.11,32356.0,50.01,50.14,50.01,50.11,32356.0
2019-08-16 12:20:00,50.11,50.2,50.1,50.16,13590.0,50.11,50.2,50.1,50.16,13590.0
2019-08-16 12:30:00,50.18,50.22,50.16,50.2,19820.0,50.18,50.22,50.16,50.2,19820.0
2019-08-16 12:40:00,50.22,50.36,50.21,50.31,20877.0,50.22,50.36,50.21,50.31,20877.0
2019-08-16 12:50:00,50.35,50.36,50.29,50.32,11675.0,50.35,50.36,50.29,50.32,11675.0
2019-08-16 13:00:00,50.33,50.42,50.31,50.42,19495.0,50.33,50.42,50.31,50.42,19495.0
2019-08-16 13:10:00,50.41,50.46,50.4,50.43,32428.0,50.41,50.46,50.4,50.43,32428.0
2019-08-16 13:20:00,50.43,50.54,50.43,50.54,25355.0,50.43,50.54,50.43,50.54,25355.0
2019-08-16 13:30:00,50.53,50.53,50.5,50.51,23254.0,50.53,50.53,50.5,50.51,23254.0
2019-08-16 13:40:00,50.51,50.53,50.44,50.48,37862.0,50.51,50.53,50.44,50.48,37862.0
2019-08-16 13:50:00,50.48,50.53,50.48,50.52,17903.0,50.48,50.53,50.48,50.52,17903.0
2019-08-16 14:00:00,50.51,50.54,50.5,50.52,14113.0,50.51,50.54,50.5,50.52,14113.0
2019-08-16 14:10:00,50.51,50.55,50.5,50.51,22468.0,50.51,50.55,50.5,50.51,22468.0
2019-08-16 14:20:00,50.5,50.52,50.49,50.49,36701.0,50.5,50.52,50.49,50.49,36701.0
2019-08-16 14:30:00,50.5,50.53,50.34,50.36,82469.0,50.5,50.53,50.34,50.36,82469.0
2019-08-16 14:40:00,50.35,50.46,50.34,50.45,21337.0,50.35,50.46,50.34,50.45,21337.0
2019-08-16 14:50:00,50.45,50.5,50.38,50.45,26102.0,50.45,50.5,50.38,50.45,26102.0
2019-08-16 15:00:00,50.45,50.5,50.44,50.45,24517.0,50.45,50.5,50.44,50.45,24517.0
2019-08-16 15:10:00,50.45,50.47,50.4,50.47,30871.0,50.45,50.47,50.4,50.47,30871.0
2019-08-16 15:20:00,50.47,50.47,50.37,50.44,43965.0,50.47,50.47,50.37,50.44,43965.0
2019-08-16 15:30:00,50.45,50.53,50.39,50.51,64642.0,50.45,50.53,50.39,50.51,64642.0
2019-08-16 15:40:00,50.52,50.58,50.46,50.48,97589.0,50.52,50.58,50.46,50.48,97589.0
2019-08-16 15:50:00,50.48,50.64,50.47,50.48,182683.0,50.48,50.64,50.47,50.48,182683.0
2019-08-19 09:30:00,51.32,51.62,51.02,51.47,47775.0,51.32,51.62,51.02,51.47,47775.0
2019-08-19 09:40:00,51.44,51.5,51.29,51.47,41685.0,51.44,51.5,51.29,51.47,41685.0
2019-08-19 09:50:00,51.48,51.53,51.44,51.45,43255.0,51.48,51.53,51.44,51.45,43255.0
2019-08-19 10:00:00,51.45,51.51,51.38,51.39,40832.0,51.45,51.51,51.38,51.39,40832.0
2019-08-19 10:10:00,51.38,51.48,51.27,51.32,54007.0,51.38,51.48,51.27,51.32,54007.0
2019-08-19 10:20:00,51.34,51.51,51.34,51.46,26407.0,51.34,51.51,51.34,51.46,26407.0
2019-08-19 10:30:00,51.45,51.51,51.44,51.45,47587.0,51.45,51.51,51.44,51.45,47587.0
2019-08-19 10:40:00,51.45,51.51,51.38,51.48,24408.0,51.45,51.51,51.38,51.48,24408.0
2019-08-19 10:50:00,51.46,51.48,51.34,51.37,34125.0,51.46,51.48,51.34,51.37,34125.0
2019-08-19 11:00:00,51.38,51.43,51.31,51.38,35569.0,51.38,51.43,51.31,51.38,35569.0
2019-08-19 11:10:00,51.39,51.41,51.31,51.39,22215.0,51.39,51.41,51.31,51.39,22215.0
2019-08-19 11:20:00,51.4,51.42,51.35,51.4,42861.0,51.4,51.42,51.35,51.4,42861.0
2019-08-19 11:30:00,51.4,51.45,51.37,51.39,31541.0,51.4,51.45,51.37,51.39,31541.0
2019-08-19 11:40:00,51.4,51.41,51.27,51.32,37797.0,51.4,51.41,51.27,51.32,37797.0
2019-08-19 11:50:00,51.32,51.36,51.31,51.32,22648.0,51.32,51.36,51.31,51.32,22648.0
2019-08-19 12:00:00,51.32,51.32,51.2,51.3,36008.0,51.32,51.32,51.2,51.3,36008.0
2019-08-19 12:10:00,51.3,51.44,51.28,51.4,28203.0,51.3,51.44,51.28,51.4,28203.0
2019-08-19 12:20:00,51.4,51.46,51.38,51.4,29112.0,51.4,51.46,51.38,51.4,29112.0
2019-08-19 12:30:00,51.4,51.4,51.3,51.39,18524.0,51.4,51.4,51.3,51.39,18524.0
2019-08-19 12:40:00,51.39,51.43,51.35,51.35,24230.0,51.39,51.43,51.35,51.35,24230.0
2019-08-19 12:50:00,51.36,51.44,51.36,51.42,32438.0,51.36,51.44,51.36,51.42,32438.0
2019-08-19 13:00:00,51.41,51.48,51.36,51.48,25668.0,51.41,51.48,51.36,51.48,25668.0
2019-08-19 13:10:00,51.47,51.47,51.34,51.4,36651.0,51.47,51.47,51.34,51.4,36651.0
2019-08-19 13:20:00,51.4,51.41,51.36,51.41,30346.0,51.4,51.41,51.36,51.41,30346.0
2019-08-19 13:30:00,51.41,51.41,51.29,51.32,18951.0,51.41,51.41,51.29,51.32,18951.0
2019-08-19 13:40:00,51.32,51.37,51.29,51.35,23169.0,51.32,51.37,51.29,51.35,23169.0
2019-08-19 13:50:00,51.35,51.41,51.34,51.4,26882.0,51.35,51.41,51.34,51.4,26882.0
2019-08-19 14:00:00,51.39,51.43,51.36,51.38,21728.0,51.39,51.43,51.36,51.38,21728.0
2019-08-19 14:10:00,51.38,51.4,51.35,51.39,24303.0,51.38,51.4,51.35,51.39,24303.0
2019-08-19 14:20:00,51.4,51.41,51.37,51.39,36763.0,51.4,51.41,51.37,51.39,36763.0
2019-08-19 14:30:00,51.39,51.46,51.37,51.44,30801.0,51.39,51.46,51.37,51.44,30801.0
2019-08-19 14:40:00,51.44,51.57,51.44,51.56,31945.0,51.44,51.57,51.44,51.56,31945.0
2019-08-19 14:50:00,51.57,51.65,51.56,51.6,38229.0,51.57,51.65,51.56,51.6,38229.0
2019-08-19 15:00:00,51.61,51.65,51.53,51.62,37940.0,51.61,51.65,51.53,51.62,37940.0
2019-08-19 15:10:00,51.61,51.62,51.54,51.58,45665.0,51.61,51.62,51.54,51.58,45665.0
2019-08-19 15:20:00,51.58,51.59,51.5,51.54,57627.0,51.58,51.59,51.5,51.54,57627.0
2019-08-19 15:30:00,51.54,51.57,51.5,51.5,72806.0,51.54,51.57,51.5,51.5,72806.0
2019-08-19 15:40:00,51.51,51.51,51.43,51.46,84827.0,51.51,51.51,51.43,51.46,84827.0
2019-08-19 15:50:00,51.47,51.48,51.32,51.33,128620.0,51.47,51.48,51.32,51.33,128620.0
2019-08-20 09:30:00,51.21,51.4,51.17,51.2,31586.0,51.21,51.4,51.17,51.2,31586.0
2019-08-20 09:40:00,51.22,51.22,50.99,51.05,15424.0,51.22,51.22,50.99,51.05,15424.0
2019-08-20 09:50:00,51.05,51.08,50.88,50.97,21781.0,51.05,51.08,50.88,50.97,21781.0
2019-08-20 10:00:00,50.96,51.0,50.8,50.95,24348.0,50.96,51.0,50.8,50.95,24348.0
2019-08-20 10:10:00,50.96,51.12,50.93,51.0,16971.0,50.96,51.12,50.93,51.0,16971.0
2019-08-20 10:20:00,51.01,51.03,50.96,51.01,17123.0,51.01,51.03,50.96,51.01,17123.0
2019-08-20 10:30:00,51.0,51.01,50.93,50.99,21602.0,51.0,51.01,50.93,50.99,21602.0
2019-08-20 10:40:00,51.0,51.06,50.96,51.05,15958.0,51.0,51.06,50.96,51.05,15958.0
2019-08-20 10:50:00,51.04,51.25,51.0,51.2,19707.0,51.04,51.25,51.0,51.2,19707.0
2019-08-20 11:00:00,51.21,51.28,51.14,51.25,29496.0,51.21,51.28,51.14,51.25,29496.0
2019-08-20 11:10:00,51.26,51.31,51.21,51.23,32212.0,51.26,51.31,51.21,51.23,32212.0
2019-08-20 11:20:00,51.24,51.24,51.1,51.1,19157.0,51.24,51.24,51.1,51.1,19157.0
2019-08-20 11:30:00,51.1,51.16,51.07,51.07,14834.0,51.1,51.16,51.07,51.07,14834.0
2019-08-20 11:40:00,51.07,51.08,50.89,50.93,28431.0,51.07,51.08,50.89,50.93,28431.0
2019-08-20 11:50:00,50.92,50.96,50.9,50.9,13666.0,50.92,50.96,50.9,50.9,13666.0
2019-08-20 12:00:00,50.9,50.98,50.89,50.98,13586.0,50.9,50.98,50.89,50.98,13586.0
2019-08-20 12:10:00,50.99,50.99,50.9,50.95,13442.0,50.99,50.99,50.9,50.95,13442.0
2019-08-20 12:20:00,50.95,51.01,50.93,50.94,12793.0,50.95,51.01,50.93,50.94,12793.0
2019-08-20 12:30:00,50.93,50.94,50.87,50.87,15209.0,50.93,50.94,50.87,50.87,15209.0
2019-08-20 12:40:00,50.9,50.92,50.84,50.9,12297.0,50.9,50.92,50.84,50.9,12297.0
2019-08-20 12:50:00,50.9,51.01,50.9,50.99,11024.0,50.9,51.01,50.9,50.99,11024.0
2019-08-20 13:00:00,50.97,51.04,50.96,51.04,20330.0,50.97,51.04,50.96,51.04,20330.0
2019-08-20 13:10:00,51.04,51.08,51.02,51.05,14217.0,51.04,51.08,51.02,51.05,14217.0
2019-08-20 13:20:00,51.05,51.09,51.03,51.08,11976.0,51.05,51.09,51.03,51.08,11976.0
2019-08-20 13:30:00,51.06,51.09,50.97,51.0,14667.0,51.06,51.09,50.97,51.0,14667.0
2019-08-20 13:40:00,51.0,51.09,51.0,51.04,28682.0,51.0,51.09,51.0,51.04,28682.0
2019-08-20 13:50:00,51.04,51.16,51.03,51.11,25586.0,51.04,51.16,51.03,51.11,25586.0
2019-08-20 14:00:00,51.12,51.12,50.91,50.91,31901.0,51.12,51.12,50.91,50.91,31901.0
2019-08-20 14:10:00,50.92,50.98,50.9,50.95,26907.0,50.92,50.98,50.9,50.95,26907.0
2019-08-20 14:20:00,50.94,51.0,50.85,50.97,22960.0,50.94,51.0,50.85,50.97,22960.0
2019-08-20 14:30:00,50.95,50.97,50.91,50.96,17225.0,50.95,50.97,50.91,50.96,17225.0
2019-08-20 14:40:00,50.96,50.98,50.92,50.96,21743.0,50.96,50.98,50.92,50.96,21743.0
2019-08-20 14:50:00,50.94,51.02,50.93,51.0,25765.0,50.94,51.02,50.93,51.0,25765.0
2019-08-20 15:00:00,50.99,50.99,50.86,50.87,25654.0,50.99,50.99,50.86,50.87,25654.0
2019-08-20 15:10:00,50.88,50.92,50.83,50.85,26313.0,50.88,50.92,50.83,50.85,26313.0
2019-08-20 15:20:00,50.86,50.97,50.86,50.97,28755.0,50.86,50.97,50.86,50.97,28755.0
2019-08-20 15:30:00,50.97,50.98,50.87,50.93,21203.0,50.97,50.98,50.87,50.93,21203.0
2019-08-20 15:40:00,50.93,51.12,50.93,51.12,64662.0,50.93,51.12,50.93,51.12,64662.0
2019-08-20 15:50:00,51.13,51.17,50.94,50.98,134951.0,51.13,51.17,50.94,50.98,134951.0
2019-08-21 09:30:00,51.47,51.47,50.93,51.06,24733.0,51.47,51.47,50.93,51.06,24733.0
2019-08-21 09:40:00,51.01,51.27,51.01,51.05,13436.0,51.01,51.27,51.01,51.05,13436.0
2019-08-21 09:50:00,51.02,51.08,50.84,50.9,19777.0,51.02,51.08,50.84,50.9,19777.0
2019-08-21 10:00:00,50.89,51.13,50.88,51.07,47873.0,50.89,51.13,50.88,51.07,47873.0
2019-08-21 10:10:00,51.07,51.08,50.84,50.94,20123.0,51.07,51.08,50.84,50.94,20123.0
2019-08-21 10:20:00,50.94,50.98,50.89,50.91,12920.0,50.94,50.98,50.89,50.91,12920.0
2019-08-21 10:30:00,50.9,50.93,50.73,50.73,18451.0,50.9,50.93,50.73,50.73,18451.0
2019-08-21 10:40:00,50.73,50.81,50.71,50.79,10970.0,50.73,50.81,50.71,50.79,10970.0
2019-08-21 10:50:00,50.8,50.86,50.77,50.81,9300.0,50.8,50.86,50.77,50.81,9300.0
2019-08-21 11:00:00,50.8,50.92,50.73,50.92,19349.0,50.8,50.92,50.73,50.92,19349.0
2019-08-21 11:10:00,50.92,50.98,50.91,50.96,6309.0,50.92,50.98,50.91,50.96,6309.0
2019-08-21 11:20:00,50.95,51.0,50.92,50.99,11223.0,50.95,51.0,50.92,50.99,11223.0
2019-08-21 11:30:00,51.0,51.01,50.96,50.98,7100.0,51.0,51.01,50.96,50.98,7100.0
2019-08-21 11:40:00,50.99,51.04,50.89,50.95,22741.0,50.99,51.04,50.89,50.95,22741.0
2019-08-21 11:50:00,50.93,51.05,50.91,51.03,13185.0,50.93,51.05,50.91,51.03,13185.0
2019-08-21 12:00:00,51.04,51.12,51.04,51.08,62549.0,51.04,51.12,51.04,51.08,62549.0
2019-08-21 12:10:00,51.07,51.07,51.0,51.0,19571.0,51.07,51.07,51.0,51.0,19571.0
2019-08-21 12:20:00,51.0,51.04,50.94,50.96,55466.0,51.0,51.04,50.94,50.96,55466.0
2019-08-21 12:30:00,50.97,51.01,50.97,50.98,16731.0,50.97,51.01,50.97,50.98,16731.0
2019-08-21 12:40:00,50.97,50.99,50.94,50.96,8477.0,50.97,50.99,50.94,50.96,8477.0
2019-08-21 12:50:00,50.96,51.07,50.95,51.03,5941.0,50.96,51.07,50.95,51.03,5941.0
2019-08-21 13:00:00,51.02,51.08,51.01,51.05,12250.0,51.02,51.08,51.01,51.05,12250.0
2019-08-21 13:10:00,51.05,51.05,50.99,51.01,7000.0,51.05,51.05,50.99,51.01,7000.0
2019-08-21 13:20:00,51.02,51.02,50.97,50.98,11663.0,51.02,51.02,50.97,50.98,11663.0
2019-08-21 13:30:00,50.98,50.98,50.83,50.95,25127.0,50.98,50.98,50.83,50.95,25127.0
2019-08-21 13:40:00,50.96,51.0,50.93,51.0,11602.0,50.96,51.0,50.93,51.0,11602.0
2019-08-21 13:50:00,50.99,51.01,50.97,50.98,7289.0,50.99,51.01,50.97,50.98,7289.0
2019-08-21 14:00:00,50.97,51.0,50.87,50.99,13544.0,50.97,51.0,50.87,50.99,13544.0
2019-08-21 14:10:00,50.97,51.02,50.92,50.97,10091.0,50.97,51.02,50.92,50.97,10091.0
2019-08-21 14:20:00,50.97,51.01,50.94,50.98,13406.0,50.97,51.01,50.94,50.98,13406.0
2019-08-21 14:30:00,50.98,50.98,50.83,50.85,12017.0,50.98,50.98,50.83,50.85,12017.0
2019-08-21 14:40:00,50.87,50.91,50.85,50.89,17980.0,50.87,50.91,50.85,50.89,17980.0
2019-08-21 14:50:00,50.89,50.91,50.81,50.83,22220.0,50.89,50.91,50.81,50.83,22220.0
2019-08-21 15:00:00,50.83,50.88,50.81,50.88,33853.0,50.83,50.88,50.81,50.88,33853.0
2019-08-21 15:10:00,50.88,50.92,50.82,50.86,20064.0,50.88,50.92,50.82,50.86,20064.0
2019-08-21 15:20:00,50.85,50.86,50.8,50.85,17939.0,50.85,50.86,50.8,50.85,17939.0
2019-08-21 15:30:00,50.84,50.9,50.84,50.86,30227.0,50.84,50.9,50.84,50.86,30227.0
2019-08-21 15:40:00,50.85,50.95,50.84,50.93,31388.0,50.85,50.95,50.84,50.93,31388.0
2019-08-21 15:50:00,50.94,50.96,50.87,50.9,89835.0,50.94,50.96,50.87,50.9,89835.0
2019-08-22 09:30:00,50.8,50.99,50.69,50.77,74346.0,50.8,50.99,50.69,50.77,74346.0
2019-08-22 09:40:00,50.71,50.83,50.63,50.71,31114.0,50.71,50.83,50.63,50.71,31114.0
2019-08-22 09:50:00,50.72,50.94,50.71,50.91,11768.0,50.72,50.94,50.71,50.91,11768.0
2019-08-22 10:00:00,50.94,50.94,50.82,50.86,18888.0,50.94,50.94,50.82,50.86,18888.0
2019-08-22 10:10:00,50.85,50.86,50.73,50.73,13865.0,50.85,50.86,50.73,50.73,13865.0
2019-08-22 10:20:00,50.71,50.75,50.47,50.55,42856.0,50.71,50.75,50.47,50.55,42856.0
2019-08-22 10:30:00,50.57,50.57,50.18,50.28,21683.0,50.57,50.57,50.18,50.28,21683.0
2019-08-22 10:40:00,50.27,50.38,50.16,50.24,15348.0,50.27,50.38,50.16,50.24,15348.0
2019-08-22 10:50:00,50.28,50.31,50.16,50.19,15009.0,50.28,50.31,50.16,50.19,15009.0
2019-08-22 11:00:00,50.2,50.36,50.17,50.34,36632.0,50.2,50.36,50.17,50.34,36632.0
2019-08-22 11:10:00,50.34,50.43,50.31,50.39,27130.0,50.34,50.43,50.31,50.39,27130.0
2019-08-22 11:20:00,50.39,50.39,50.24,50.25,29900.0,50.39,50.39,50.24,50.25,29900.0
2019-08-22 11:30:00,50.26,50.41,50.26,50.4,15048.0,50.26,50.41,50.26,50.4,15048.0
2019-08-22 11:40:00,50.4,50.44,50.34,50.37,14170.0,50.4,50.44,50.34,50.37,14170.0
2019-08-22 11:50:00,50.37,50.43,50.36,50.38,17751.0,50.37,50.43,50.36,50.38,17751.0
2019-08-22 12:00:00,50.39,50.51,50.35,50.51,24549.0,50.39,50.51,50.35,50.51,24549.0
2019-08-22 12:10:00,50.53,50.57,50.51,50.54,16729.0,50.53,50.57,50.51,50.54,16729.0
2019-08-22 12:20:00,50.54,50.54,50.31,50.5,127896.0,50.54,50.54,50.31,50.5,127896.0
2019-08-22 12:30:00,50.5,50.56,50.49,50.53,12574.0,50.5,50.56,50.49,50.53,12574.0
2019-08-22 12:40:00,50.53,50.58,50.52,50.57,28485.0,50.53,50.58,50.52,50.57,28485.0
2019-08-22 12:50:00,50.57,50.62,50.54,50.6,39552.0,50.57,50.62,50.54,50.6,39552.0
2019-08-22 13:00:00,50.6,50.7,50.6,50.68,7903.0,50.6,50.7,50.6,50.68,7903.0
2019-08-22 13:10:00,50.68,50.74,50.67,50.7,9854.0,50.68,50.74,50.67,50.7,9854.0
2019-08-22 13:20:00,50.71,50.74,50.68,50.71,15819.0,50.71,50.74,50.68,50.71,15819.0
2019-08-22 13:30:00,50.71,50.78,50.69,50.78,8972.0,50.71,50.78,50.69,50.78,8972.0
2019-08-22 13:40:00,50.78,50.81,50.75,50.75,13656.0,50.78,50.81,50.75,50.75,13656.0
2019-08-22 13:50:00,50.75,50.76,50.73,50.76,15846.0,50.75,50.76,50.73,50.76,15846.0
2019-08-22 14:00:00,50.75,50.76,50.64,50.65,17737.0,50.75,50.76,50.64,50.65,17737.0
2019-08-22 14:10:00,50.65,50.67,50.61,50.63,16283.0,50.65,50.67,50.61,50.63,16283.0
2019-08-22 14:20:00,50.63,50.65,50.56,50.58,13134.0,50.63,50.65,50.56,50.58,13134.0
2019-08-22 14:30:00,50.58,50.62,50.57,50.6,11724.0,50.58,50.62,50.57,50.6,11724.0
2019-08-22 14:40:00,50.6,50.65,50.57,50.59,69173.0,50.6,50.65,50.57,50.59,69173.0
2019-08-22 14:50:00,50.58,50.59,50.51,50.55,27831.0,50.58,50.59,50.51,50.55,27831.0
2019-08-22 15:00:00,50.55,50.55,50.48,50.51,24066.0,50.55,50.55,50.48,50.51,24066.0
2019-08-22 15:10:00,50.51,50.52,50.39,50.44,31049.0,50.51,50.52,50.39,50.44,31049.0
2019-08-22 15:20:00,50.44,50.47,50.43,50.45,29012.0,50.44,50.47,50.43,50.45,29012.0
2019-08-22 15:30:00,50.45,50.51,50.42,50.51,28903.0,50.45,50.51,50.42,50.51,28903.0
2019-08-22 15:40:00,50.51,50.57,50.49,50.57,40147.0,50.51,50.57,50.49,50.57,40147.0
2019-08-22 15:50:00,50.57,50.7,50.48,50.49,122213.0,50.57,50.7,50.48,50.49,122213.0
2019-08-23 09:30:00,50.36,50.37,50.04,50.11,25583.0,50.36,50.37,50.04,50.11,25583.0
2019-08-23 09:40:00,50.21,50.23,49.96,49.97,12806.0,50.21,50.23,49.96,49.97,12806.0
2019-08-23 09:50:00,49.93,50.26,49.81,50.2,25142.0,49.93,50.26,49.81,50.2,25142.0
2019-08-23 10:00:00,50.22,50.42,49.95,50.01,77475.0,50.22,50.42,49.95,50.01,77475.0
2019-08-23 10:10:00,50.03,50.03,49.59,49.91,130510.0,50.03,50.03,49.59,49.91,130510.0
2019-08-23 10:20:00,49.95,50.15,49.85,50.03,49454.0,49.95,50.15,49.85,50.03,49454.0
2019-08-23 10:30:00,50.03,50.41,49.93,50.41,21962.0,50.03,50.41,49.93,50.41,21962.0
2019-08-23 10:40:00,50.42,50.54,50.36,50.43,29905.0,50.42,50.54,50.36,50.43,29905.0
2019-08-23 10:50:00,50.46,50.88,50.46,50.75,63073.0,50.46,50.88,50.46,50.75,63073.0
2019-08-23 11:00:00,50.77,50.8,49.82,49.82,29059.0,50.77,50.8,49.82,49.82,29059.0
2019-08-23 11:10:00,49.8,50.1,49.77,50.06,26095.0,49.8,50.1,49.77,50.06,26095.0
2019-08-23 11:20:00,50.04,50.06,49.94,50.04,33115.0,50.04,50.06,49.94,50.04,33115.0
2019-08-23 11:30:00,49.99,50.02,49.71,49.81,22835.0,49.99,50.02,49.71,49.81,22835.0
2019-08-23 11:40:00,49.82,49.93,49.75,49.87,24743.0,49.82,49.93,49.75,49.87,24743.0
2019-08-23 11:50:00,49.87,49.91,49.78,49.79,15985.0,49.87,49.91,49.78,49.79,15985.0
2019-08-23 12:00:00,49.8,49.9,49.7,49.85,19522.0,49.8,49.9,49.7,49.85,19522.0
2019-08-23 12:10:00,49.86,50.07,49.77,50.04,23709.0,49.86,50.07,49.77,50.04,23709.0
2019-08-23 12:20:00,50.04,50.06,49.92,49.98,73251.0,50.04,50.06,49.92,49.98,73251.0
2019-08-23 12:30:00,50.0,50.25,49.98,50.21,55489.0,50.0,50.25,49.98,50.21,55489.0
2019-08-23 12:40:00,50.22,50.31,50.0,50.01,47577.0,50.22,50.31,50.0,50.01,47577.0
2019-08-23 12:50:00,50.01,50.08,49.95,50.01,19353.0,50.01,50.08,49.95,50.01,19353.0
2019-08-23 13:00:00,49.98,50.02,49.94,49.97,25835.0,49.98,50.02,49.94,49.97,25835.0
2019-08-23 13:10:00,49.97,50.05,49.89,49.92,35553.0,49.97,50.05,49.89,49.92,35553.0
2019-08-23 13:20:00,49.92,49.94,49.81,49.9,28260.0,49.92,49.94,49.81,49.9,28260.0
2019-08-23 13:30:00,49.89,50.04,49.88,49.99,22413.0,49.89,50.04,49.88,49.99,22413.0
2019-08-23 13:40:00,49.98,50.07,49.93,50.0,26716.0,49.98,50.07,49.93,50.0,26716.0
2019-08-23 13:50:00,50.0,50.08,49.99,50.07,20472.0,50.0,50.08,49.99,50.07,20472.0
2019-08-23 14:00:00,50.07,50.15,50.04,50.12,25985.0,50.07,50.15,50.04,50.12,25985.0
2019-08-23 14:10:00,50.12,50.15,50.07,50.13,27259.0,50.12,50.15,50.07,50.13,27259.0
2019-08-23 14:20:00,50.13,50.21,50.11,50.19,22812.0,50.13,50.21,50.11,50.19,22812.0
2019-08-23 14:30:00,50.19,50.26,50.04,50.04,35742.0,50.19,50.26,50.04,50.04,35742.0
2019-08-23 14:40:00,50.05,50.09,49.93,49.98,28692.0,50.05,50.09,49.93,49.98,28692.0
2019-08-23 14:50:00,49.97,50.15,49.93,50.14,65135.0,49.97,50.15,49.93,50.14,65135.0
2019-08-23 15:00:00,50.13,50.22,50.08,50.12,41428.0,50.13,50.22,50.08,50.12,41428.0
2019-08-23 15:10:00,50.11,50.16,50.01,50.1,37241.0,50.11,50.16,50.01,50.1,37241.0
2019-08-23 15:20:00,50.1,50.12,50.08,50.09,33962.0,50.1,50.12,50.08,50.09,33962.0
2019-08-23 15:30:00,50.09,50.09,49.94,49.97,54882.0,50.09,50.09,49.94,49.97,54882.0
2019-08-23 15:40:00,49.96,49.98,49.8,49.8,76840.0,49.96,49.98,49.8,49.8,76840.0
2019-08-23 15:50:00,49.79,49.81,49.58,49.76,234851.0,49.79,49.81,49.58,49.76,234851.0
2019-08-26 09:30:00,50.15,50.34,49.93,50.07,38438.0,50.15,50.34,49.93,50.07,38438.0
2019-08-26 09:40:00,50.08,50.1,49.71,49.73,24236.0,50.08,50.1,49.71,49.73,24236.0
2019-08-26 09:50:00,49.72,50.05,49.72,49.98,12283.0,49.72,50.05,49.72,49.98,12283.0
2019-08-26 10:00:00,49.98,50.07,49.78,49.86,27427.0,49.98,50.07,49.78,49.86,27427.0
2019-08-26 10:10:00,49.87,49.87,49.61,49.66,16630.0,49.87,49.87,49.61,49.66,16630.0
2019-08-26 10:20:00,49.67,49.71,49.56,49.66,14302.0,49.67,49.71,49.56,49.66,14302.0
2019-08-26 10:30:00,49.65,49.81,49.59,49.76,46245.0,49.65,49.81,49.59,49.76,46245.0
2019-08-26 10:40:00,49.74,49.91,49.64,49.87,23722.0,49.74,49.91,49.64,49.87,23722.0
2019-08-26 10:50:00,49.88,49.95,49.77,49.83,17190.0,49.88,49.95,49.77,49.83,17190.0
2019-08-26 11:00:00,49.81,49.95,49.8,49.93,18541.0,49.81,49.95,49.8,49.93,18541.0
2019-08-26 11:10:00,49.91,50.05,49.83,49.88,20453.0,49.91,50.05,49.83,49.88,20453.0
2019-08-26 11:20:00,49.88,49.92,49.8,49.8,11583.0,49.88,49.92,49.8,49.8,11583.0
2019-08-26 11:30:00,49.82,49.87,49.78,49.81,22369.0,49.82,49.87,49.78,49.81,22369.0
2019-08-26 11:40:00,49.8,49.84,49.6,49.65,26093.0,49.8,49.84,49.6,49.65,26093.0
2019-08-26 11:50:00,49.64,49.69,49.57,49.66,14166.0,49.64,49.69,49.57,49.66,14166.0
2019-08-26 12:00:00,49.65,49.69,49.59,49.65,17801.0,49.65,49.69,49.59,49.65,17801.0
2019-08-26 12:10:00,49.64,49.65,49.52,49.52,17899.0,49.64,49.65,49.52,49.52,17899.0
2019-08-26 12:20:00,49.51,49.7,49.5,49.61,20616.0,49.51,49.7,49.5,49.61,20616.0
2019-08-26 12:30:00,49.59,49.6,49.48,49.49,15656.0,49.59,49.6,49.48,49.49,15656.0
2019-08-26 12:40:00,49.5,49.52,49.44,49.52,14778.0,49.5,49.52,49.44,49.52,14778.0
2019-08-26 12:50:00,49.5,49.59,49.49,49.52,14014.0,49.5,49.59,49.49,49.52,14014.0
2019-08-26 13:00:00,49.53,49.6,49.52,49.56,15900.0,49.53,49.6,49.52,49.56,15900.0
2019-08-26 13:10:00,49.58,49.59,49.5,49.56,20542.0,49.58,49.59,49.5,49.56,20542.0
2019-08-26 13:20:00,49.55,49.59,49.53,49.53,13027.0,49.55,49.59,49.53,49.53,13027.0
2019-08-26 13:30:00,49.54,49.58,49.47,49.58,20406.0,49.54,49.58,49.47,49.58,20406.0
2019-08-26 13:40:00,49.58,49.59,49.55,49.58,21472.0,49.58,49.59,49.55,49.58,21472.0
2019-08-26 13:50:00,49.58,49.61,49.53,49.61,27046.0,49.58,49.61,49.53,49.61,27046.0
2019-08-26 14:00:00,49.61,49.61,49.49,49.51,43315.0,49.61,49.61,49.49,49.51,43315.0
2019-08-26 14:10:00,49.52,49.53,49.45,49.51,18322.0,49.52,49.53,49.45,49.51,18322.0
2019-08-26 14:20:00,49.5,49.51,49.43,49.44,17732.0,49.5,49.51,49.43,49.44,17732.0
2019-08-26 14:30:00,49.44,49.5,49.39,49.4,14115.0,49.44,49.5,49.39,49.4,14115.0
2019-08-26 14:40:00,49.39,49.42,49.37,49.38,18006.0,49.39,49.42,49.37,49.38,18006.0
2019-08-26 14:50:00,49.38,49.39,49.32,49.38,17654.0,49.38,49.39,49.32,49.38,17654.0
2019-08-26 15:00:00,49.37,49.54,49.37,49.52,30048.0,49.37,49.54,49.37,49.52,30048.0
2019-08-26 15:10:00,49.52,49.54,49.41,49.42,32906.0,49.52,49.54,49.41,49.42,32906.0
2019-08-26 15:20:00,49.41,49.42,49.34,49.37,19428.0,49.41,49.42,49.34,49.37,19428.0
2019-08-26 15:30:00,49.37,49.39,49.33,49.36,28822.0,49.37,49.39,49.33,49.36,28822.0
2019-08-26 15:40:00,49.35,49.39,49.31,49.31,45017.0,49.35,49.39,49.31,49.31,45017.0
2019-08-26 15:50:00,49.32,49.52,49.31,49.52,141075.0,49.32,49.52,49.31,49.52,141075.0
2019-08-27 09:30:00,49.86,49.96,49.72,49.78,13055.0,49.86,49.96,49.72,49.78,13055.0
2019-08-27 09:40:00,49.77,49.8,49.57,49.71,15896.0,49.77,49.8,49.57,49.71,15896.0
2019-08-27 09:50:00,49.72,49.72,49.49,49.52,7296.0,49.72,49.72,49.49,49.52,7296.0
2019-08-27 10:00:00,49.54,49.59,49.44,49.52,13767.0,49.54,49.59,49.44,49.52,13767.0
2019-08-27 10:10:00,49.53,49.65,49.49,49.63,9876.0,49.53,49.65,49.49,49.63,9876.0
2019-08-27 10:20:00,49.65,49.77,49.65,49.77,9395.0,49.65,49.77,49.65,49.77,9395.0
2019-08-27 10:30:00,49.73,49.83,49.72,49.77,10927.0,49.73,49.83,49.72,49.77,10927.0
2019-08-27 10:40:00,49.8,49.87,49.75,49.78,11640.0,49.8,49.87,49.75,49.78,11640.0
2019-08-27 10:50:00,49.75,49.83,49.74,49.74,10738.0,49.75,49.83,49.74,49.74,10738.0
2019-08-27 11:00:00,49.72,49.77,49.51,49.51,12339.0,49.72,49.77,49.51,49.51,12339.0
2019-08-27 11:10:00,49.51,49.55,49.31,49.31,12083.0,49.51,49.55,49.31,49.31,12083.0
2019-08-27 11:20:00,49.29,49.35,49.25,49.33,16773.0,49.29,49.35,49.25,49.33,16773.0
2019-08-27 11:30:00,49.32,49.42,49.3,49.33,15938.0,49.32,49.42,49.3,49.33,15938.0
2019-08-27 11:40:00,49.31,49.38,49.28,49.36,6513.0,49.31,49.38,49.28,49.36,6513.0
2019-08-27 11:50:00,49.36,49.36,49.15,49.15,13924.0,49.36,49.36,49.15,49.15,13924.0
2019-08-27 12:00:00,49.14,49.23,49.1,49.13,12095.0,49.14,49.23,49.1,49.13,12095.0
2019-08-27 12:10:00,49.12,49.23,49.11,49.21,13070.0,49.12,49.23,49.11,49.21,13070.0
2019-08-27 12:20:00,49.22,49.25,49.18,49.24,9067.0,49.22,49.25,49.18,49.24,9067.0
2019-08-27 12:30:00,49.22,49.23,49.04,49.04,13445.0,49.22,49.23,49.04,49.04,13445.0
2019-08-27 12:40:00,49.05,49.23,49.02,49.17,27056.0,49.05,49.23,49.02,49.17,27056.0
2019-08-27 12:50:00,49.17,49.17,49.0,49.08,13222.0,49.17,49.17,49.0,49.08,13222.0
2019-08-27 13:00:00,49.06,49.25,49.02,49.2,48575.0,49.06,49.25,49.02,49.2,48575.0
2019-08-27 13:10:00,49.17,49.17,49.07,49.1,14041.0,49.17,49.17,49.07,49.1,14041.0
2019-08-27 13:20:00,49.11,49.25,49.11,49.22,13125.0,49.11,49.25,49.11,49.22,13125.0
2019-08-27 13:30:00,49.21,49.42,49.18,49.34,10543.0,49.21,49.42,49.18,49.34,10543.0
2019-08-27 13:40:00,49.32,49.41,49.28,49.32,11400.0,49.32,49.41,49.28,49.32,11400.0
2019-08-27 13:50:00,49.31,49.32,49.22,49.25,12269.0,49.31,49.32,49.22,49.25,12269.0
2019-08-27 14:00:00,49.25,49.28,49.16,49.18,13216.0,49.25,49.28,49.16,49.18,13216.0
2019-08-27 14:10:00,49.16,49.22,49.11,49.15,17053.0,49.16,49.22,49.11,49.15,17053.0
2019-08-27 14:20:00,49.16,49.2,49.14,49.18,12891.0,49.16,49.2,49.14,49.18,12891.0
2019-08-27 14:30:00,49.17,49.17,49.09,49.11,14673.0,49.17,49.17,49.09,49.11,14673.0
2019-08-27 14:40:00,49.12,49.18,49.08,49.15,16982.0,49.12,49.18,49.08,49.15,16982.0
2019-08-27 14:50:00,49.16,49.25,49.13,49.2,21011.0,49.16,49.25,49.13,49.2,21011.0
2019-08-27 15:00:00,49.22,49.27,49.17,49.21,20002.0,49.22,49.27,49.17,49.21,20002.0
2019-08-27 15:10:00,49.21,49.31,49.11,49.29,28493.0,49.21,49.31,49.11,49.29,28493.0
2019-08-27 15:20:00,49.29,49.3,49.2,49.23,32250.0,49.29,49.3,49.2,49.23,32250.0
2019-08-27 15:30:00,49.21,49.23,49.14,49.17,48727.0,49.21,49.23,49.14,49.17,48727.0
2019-08-27 15:40:00,49.17,49.21,49.11,49.18,56942.0,49.17,49.21,49.11,49.18,56942.0
2019-08-27 15:50:00,49.18,49.18,49.01,49.06,137258.0,49.18,49.18,49.01,49.06,137258.0
2019-08-28 09:30:00,48.93,48.96,48.54,48.75,56308.0,48.93,48.96,48.54,48.75,56308.0
2019-08-28 09:40:00,48.79,48.9,48.68,48.78,12433.0,48.79,48.9,48.68,48.78,12433.0
2019-08-28 09:50:00,48.84,49.16,48.81,49.15,11696.0,48.84,49.16,48.81,49.15,11696.0
2019-08-28 10:00:00,49.19,49.26,49.04,49.16,20090.0,49.19,49.26,49.04,49.16,20090.0
2019-08-28 10:10:00,49.17,49.18,49.01,49.03,13756.0,49.17,49.18,49.01,49.03,13756.0
2019-08-28 10:20:00,49.03,49.09,49.0,49.05,11254.0,49.03,49.09,49.0,49.05,11254.0
2019-08-28 10:30:00,49.07,49.11,49.03,49.04,37325.0,49.07,49.11,49.03,49.04,37325.0
2019-08-28 10:40:00,49.03,49.23,49.02,49.2,32365.0,49.03,49.23,49.02,49.2,32365.0
2019-08-28 10:50:00,49.2,49.28,49.17,49.28,10453.0,49.2,49.28,49.17,49.28,10453.0
2019-08-28 11:00:00,49.29,49.53,49.29,49.53,30207.0,49.29,49.53,49.29,49.53,30207.0
2019-08-28 11:10:00,49.55,49.61,49.48,49.57,12723.0,49.55,49.61,49.48,49.57,12723.0
2019-08-28 11:20:00,49.57,49.72,49.56,49.71,23735.0,49.57,49.72,49.56,49.71,23735.0
2019-08-28 11:30:00,49.71,49.81,49.69,49.79,20919.0,49.71,49.81,49.69,49.79,20919.0
2019-08-28 11:40:00,49.78,49.93,49.78,49.88,14436.0,49.78,49.93,49.78,49.88,14436.0
2019-08-28 11:50:00,49.88,49.91,49.83,49.84,11956.0,49.88,49.91,49.83,49.84,11956.0
2019-08-28 12:00:00,49.86,49.87,49.67,49.69,36080.0,49.86,49.87,49.67,49.69,36080.0
2019-08-28 12:10:00,49.69,49.72,49.58,49.67,12780.0,49.69,49.72,49.58,49.67,12780.0
2019-08-28 12:20:00,49.65,49.77,49.63,49.66,78244.0,49.65,49.77,49.63,49.66,78244.0
2019-08-28 12:30:00,49.66,49.7,49.63,49.67,13403.0,49.66,49.7,49.63,49.67,13403.0
2019-08-28 12:40:00,49.69,49.7,49.65,49.68,8505.0,49.69,49.7,49.65,49.68,8505.0
2019-08-28 12:50:00,49.67,49.71,49.66,49.7,20314.0,49.67,49.71,49.66,49.7,20314.0
2019-08-28 13:00:00,49.69,49.69,49.62,49.62,13805.0,49.69,49.69,49.62,49.62,13805.0
2019-08-28 13:10:00,49.62,49.63,49.5,49.58,14849.0,49.62,49.63,49.5,49.58,14849.0
2019-08-28 13:20:00,49.58,49.61,49.55,49.59,8051.0,49.58,49.61,49.55,49.59,8051.0
2019-08-28 13:30:00,49.59,49.65,49.55,49.58,10740.0,49.59,49.65,49.55,49.58,10740.0
2019-08-28 13:40:00,49.58,49.62,49.56,49.6,14650.0,49.58,49.62,49.56,49.6,14650.0
2019-08-28 13:50:00,49.59,49.6,49.54,49.55,12545.0,49.59,49.6,49.54,49.55,12545.0
2019-08-28 14:00:00,49.56,49.58,49.52,49.56,10101.0,49.56,49.58,49.52,49.56,10101.0
2019-08-28 14:10:00,49.56,49.6,49.52,49.59,15778.0,49.56,49.6,49.52,49.59,15778.0
2019-08-28 14:20:00,49.59,49.61,49.53,49.57,15426.0,49.59,49.61,49.53,49.57,15426.0
2019-08-28 14:30:00,49.57,49.6,49.54,49.56,12640.0,49.57,49.6,49.54,49.56,12640.0
2019-08-28 14:40:00,49.56,49.57,49.5,49.54,15719.0,49.56,49.57,49.5,49.54,15719.0
2019-08-28 14:50:00,49.55,49.57,49.52,49.53,18305.0,49.55,49.57,49.52,49.53,18305.0
2019-08-28 15:00:00,49.53,49.55,49.52,49.53,12273.0,49.53,49.55,49.52,49.53,12273.0
2019-08-28 15:10:00,49.53,49.58,49.48,49.58,14643.0,49.53,49.58,49.48,49.58,14643.0
2019-08-28 15:20:00,49.58,49.58,49.47,49.47,16542.0,49.58,49.58,49.47,49.47,16542.0
2019-08-28 15:30:00,49.47,49.49,49.43,49.47,18291.0,49.47,49.49,49.43,49.47,18291.0
2019-08-28 15:40:00,49.47,49.56,49.46,49.56,44058.0,49.47,49.56,49.46,49.56,44058.0
2019-08-28 15:50:00,49.55,49.6,49.51,49.58,108602.0,49.55,49.6,49.51,49.58,108602.0
2019-08-29 09:30:00,50.0,50.28,49.92,50.16,31643.0,50.0,50.28,49.92,50.16,31643.0
2019-08-29 09:40:00,50.15,50.46,50.11,50.26,18287.0,50.15,50.46,50.11,50.26,18287.0
2019-08-29 09:50:00,50.3,50.42,50.25,50.33,16697.0,50.3,50.42,50.25,50.33,16697.0
2019-08-29 10:00:00,50.29,50.42,50.27,50.38,21082.0,50.29,50.42,50.27,50.38,21082.0
2019-08-29 10:10:00,50.38,50.42,50.32,50.34,23865.0,50.38,50.42,50.32,50.34,23865.0
2019-08-29 10:20:00,50.35,50.38,50.29,50.31,18190.0,50.35,50.38,50.29,50.31,18190.0
2019-08-29 10:30:00,50.31,50.34,49.93,50.09,18655.0,50.31,50.34,49.93,50.09,18655.0
2019-08-29 10:40:00,50.07,50.16,50.01,50.04,8603.0,50.07,50.16,50.01,50.04,8603.0
2019-08-29 10:50:00,50.05,50.18,50.03,50.18,16823.0,50.05,50.18,50.03,50.18,16823.0
2019-08-29 11:00:00,50.17,50.23,50.12,50.2,15611.0,50.17,50.23,50.12,50.2,15611.0
2019-08-29 11:10:00,50.23,50.31,50.21,50.28,13829.0,50.23,50.31,50.21,50.28,13829.0
2019-08-29 11:20:00,50.3,50.33,50.27,50.3,13721.0,50.3,50.33,50.27,50.3,13721.0
2019-08-29 11:30:00,50.3,50.39,50.25,50.39,13086.0,50.3,50.39,50.25,50.39,13086.0
2019-08-29 11:40:00,50.39,50.43,50.36,50.42,14400.0,50.39,50.43,50.36,50.42,14400.0
2019-08-29 11:50:00,50.43,50.43,50.29,50.3,9917.0,50.43,50.43,50.29,50.3,9917.0
2019-08-29 12:00:00,50.29,50.3,50.23,50.3,10129.0,50.29,50.3,50.23,50.3,10129.0
2019-08-29 12:10:00,50.3,50.35,50.29,50.35,9776.0,50.3,50.35,50.29,50.35,9776.0
2019-08-29 12:20:00,50.35,50.42,50.3,50.38,15464.0,50.35,50.42,50.3,50.38,15464.0
2019-08-29 12:30:00,50.38,50.43,50.36,50.43,15836.0,50.38,50.43,50.36,50.43,15836.0
2019-08-29 12:40:00,50.43,50.43,50.31,50.31,7562.0,50.43,50.43,50.31,50.31,7562.0
2019-08-29 12:50:00,50.3,50.35,50.28,50.3,11810.0,50.3,50.35,50.28,50.3,11810.0
2019-08-29 13:00:00,50.31,50.34,50.28,50.34,8452.0,50.31,50.34,50.28,50.34,8452.0
2019-08-29 13:10:00,50.33,50.39,50.3,50.39,12245.0,50.33,50.39,50.3,50.39,12245.0
2019-08-29 13:20:00,50.39,50.41,50.36,50.38,9424.0,50.39,50.41,50.36,50.38,9424.0
2019-08-29 13:30:00,50.37,50.38,50.24,50.29,13970.0,50.37,50.38,50.24,50.29,13970.0
2019-08-29 13:40:00,50.28,50.35,50.28,50.3,11062.0,50.28,50.35,50.28,50.3,11062.0
2019-08-29 13:50:00,50.3,50.31,50.24,50.28,13617.0,50.3,50.31,50.24,50.28,13617.0
2019-08-29 14:00:00,50.28,50.36,50.28,50.29,12641.0,50.28,50.36,50.28,50.29,12641.0
2019-08-29 14:10:00,50.29,50.32,50.25,50.25,16018.0,50.29,50.32,50.25,50.25,16018.0
2019-08-29 14:20:00,50.26,50.27,50.22,50.24,13040.0,50.26,50.27,50.22,50.24,13040.0
2019-08-29 14:30:00,50.26,50.27,50.19,50.2,14377.0,50.26,50.27,50.19,50.2,14377.0
2019-08-29 14:40:00,50.19,50.22,50.16,50.16,13618.0,50.19,50.22,50.16,50.16,13618.0
2019-08-29 14:50:00,50.15,50.18,50.11,50.16,15089.0,50.15,50.18,50.11,50.16,15089.0
2019-08-29 15:00:00,50.16,50.22,50.13,50.17,19426.0,50.16,50.22,50.13,50.17,19426.0
2019-08-29 15:10:00,50.17,50.21,50.15,50.16,15226.0,50.17,50.21,50.15,50.16,15226.0
2019-08-29 15:20:00,50.15,50.15,50.08,50.08,25377.0,50.15,50.15,50.08,50.08,25377.0
2019-08-29 15:30:00,50.09,50.2,50.09,50.19,23266.0,50.09,50.2,50.09,50.19,23266.0
2019-08-29 15:40:00,50.19,50.23,50.17,50.21,35977.0,50.19,50.23,50.17,50.21,35977.0
2019-08-29 15:50:00,50.22,50.27,50.17,50.21,106531.0,50.22,50.27,50.17,50.21,106531.0
2019-08-30 09:30:00,50.52,50.7,50.44,50.55,46421.0,50.52,50.7,50.44,50.55,46421.0
2019-08-30 09:40:00,50.53,50.66,50.4,50.55,22002.0,50.53,50.66,50.4,50.55,22002.0
2019-08-30 09:50:00,50.58,50.63,50.5,50.53,14915.0,50.58,50.63,50.5,50.53,14915.0
2019-08-30 10:00:00,50.53,50.75,50.53,50.67,16647.0,50.53,50.75,50.53,50.67,16647.0
2019-08-30 10:10:00,50.67,50.78,50.61,50.64,15394.0,50.67,50.78,50.61,50.64,15394.0
2019-08-30 10:20:00,50.6,50.64,50.53,50.57,16772.0,50.6,50.64,50.53,50.57,16772.0
2019-08-30 10:30:00,50.58,50.77,50.57,50.73,14899.0,50.58,50.77,50.57,50.73,14899.0
2019-08-30 10:40:00,50.75,50.75,50.69,50.74,10505.0,50.75,50.75,50.69,50.74,10505.0
2019-08-30 10:50:00,50.75,50.77,50.59,50.6,14741.0,50.75,50.77,50.59,50.6,14741.0
2019-08-30 11:00:00,50.62,50.62,50.42,50.51,16105.0,50.62,50.62,50.42,50.51,16105.0
2019-08-30 11:10:00,50.51,50.54,50.41,50.46,13447.0,50.51,50.54,50.41,50.46,13447.0
2019-08-30 11:20:00,50.44,50.59,50.39,50.59,41956.0,50.44,50.59,50.39,50.59,41956.0
2019-08-30 11:30:00,50.59,50.66,50.57,50.59,8550.0,50.59,50.66,50.57,50.59,8550.0
2019-08-30 11:40:00,50.58,50.7,50.58,50.68,7627.0,50.58,50.7,50.58,50.68,7627.0
2019-08-30 11:50:00,50.7,50.75,50.67,50.7,10495.0,50.7,50.75,50.67,50.7,10495.0
2019-08-30 12:00:00,50.71,50.71,50.62,50.68,7132.0,50.71,50.71,50.62,50.68,7132.0
2019-08-30 12:10:00,50.66,50.78,50.66,50.77,13550.0,50.66,50.78,50.66,50.77,13550.0
2019-08-30 12:20:00,50.77,50.79,50.75,50.75,7799.0,50.77,50.79,50.75,50.75,7799.0
2019-08-30 12:30:00,50.74,50.76,50.69,50.74,6108.0,50.74,50.76,50.69,50.74,6108.0
2019-08-30 12:40:00,50.73,50.77,50.71,50.75,7114.0,50.73,50.77,50.71,50.75,7114.0
2019-08-30 12:50:00,50.74,50.83,50.73,50.8,6900.0,50.74,50.83,50.73,50.8,6900.0
2019-08-30 13:00:00,50.82,50.83,50.73,50.75,7636.0,50.82,50.83,50.73,50.75,7636.0
2019-08-30 13:10:00,50.72,50.75,50.65,50.66,6080.0,50.72,50.75,50.65,50.66,6080.0
2019-08-30 13:20:00,50.67,50.67,50.57,50.58,10693.0,50.67,50.67,50.57,50.58,10693.0
2019-08-30 13:30:00,50.6,50.62,50.57,50.59,7645.0,50.6,50.62,50.57,50.59,7645.0
2019-08-30 13:40:00,50.62,50.62,50.57,50.61,7402.0,50.62,50.62,50.57,50.61,7402.0
2019-08-30 13:50:00,50.62,50.64,50.58,50.58,7650.0,50.62,50.64,50.58,50.58,7650.0
2019-08-30 14:00:00,50.6,50.71,50.6,50.71,10619.0,50.6,50.71,50.6,50.71,10619.0
2019-08-30 14:10:00,50.72,50.78,50.68,50.77,10050.0,50.72,50.78,50.68,50.77,10050.0
2019-08-30 14:20:00,50.76,50.83,50.74,50.81,12628.0,50.76,50.83,50.74,50.81,12628.0
2019-08-30 14:30:00,50.82,50.82,50.75,50.76,12180.0,50.82,50.82,50.75,50.76,12180.0
2019-08-30 14:40:00,50.76,50.76,50.67,50.7,12512.0,50.76,50.76,50.67,50.7,12512.0
2019-08-30 14:50:00,50.71,50.74,50.67,50.67,13654.0,50.71,50.74,50.67,50.67,13654.0
2019-08-30 15:00:00,50.68,50.73,50.63,50.67,12108.0,50.68,50.73,50.63,50.67,12108.0
2019-08-30 15:10:00,50.67,50.67,50.53,50.56,14532.0,50.67,50.67,50.53,50.56,14532.0
2019-08-30 15:20:00,50.56,50.7,50.56,50.67,20288.0,50.56,50.7,50.56,50.67,20288.0
2019-08-30 15:30:00,50.67,50.7,50.64,50.67,27181.0,50.67,50.7,50.64,50.67,27181.0
2019-08-30 15:40:00,50.68,50.76,50.67,50.7,41950.0,50.68,50.76,50.67,50.7,41950.0
2019-08-30 15:50:00,50.7,50.88,50.68,50.8,318940.0,50.7,50.88,50.68,50.8,318940.0
2019-09-03 09:30:00,50.27,50.27,49.6,50.06,45589.0,50.27,50.27,49.6,50.06,45589.0
2019-09-03 09:40:00,50.0,50.18,49.73,49.74,48918.0,50.0,50.18,49.73,49.74,48918.0
2019-09-03 09:50:00,49.73,49.98,49.69,49.79,28571.0,49.73,49.98,49.69,49.79,28571.0
2019-09-03 10:00:00,49.76,49.76,49.45,49.58,29651.0,49.76,49.76,49.45,49.58,29651.0
2019-09-03 10:10:00,49.59,49.68,49.49,49.61,54069.0,49.59,49.68,49.49,49.61,54069.0
2019-09-03 10:20:00,49.61,49.66,49.44,49.59,25626.0,49.61,49.66,49.44,49.59,25626.0
2019-09-03 10:30:00,49.6,49.77,49.53,49.76,30399.0,49.6,49.77,49.53,49.76,30399.0
2019-09-03 10:40:00,49.78,49.96,49.78,49.96,21959.0,49.78,49.96,49.78,49.96,21959.0
2019-09-03 10:50:00,49.93,50.03,49.89,50.03,12626.0,49.93,50.03,49.89,50.03,12626.0
2019-09-03 11:00:00,50.03,50.04,49.91,49.92,29908.0,50.03,50.04,49.91,49.92,29908.0
2019-09-03 11:10:00,49.9,49.9,49.62,49.75,15610.0,49.9,49.9,49.62,49.75,15610.0
2019-09-03 11:20:00,49.73,49.8,49.7,49.75,16561.0,49.73,49.8,49.7,49.75,16561.0
2019-09-03 11:30:00,49.75,49.82,49.67,49.8,16506.0,49.75,49.82,49.67,49.8,16506.0
2019-09-03 11:40:00,49.8,49.92,49.76,49.92,13389.0,49.8,49.92,49.76,49.92,13389.0
2019-09-03 11:50:00,49.92,49.93,49.75,49.79,12461.0,49.92,49.93,49.75,49.79,12461.0
2019-09-03 12:00:00,49.77,49.8,49.66,49.69,17349.0,49.77,49.8,49.66,49.69,17349.0
2019-09-03 12:10:00,49.7,49.94,49.69,49.94,22067.0,49.7,49.94,49.69,49.94,22067.0
2019-09-03 12:20:00,49.94,49.98,49.86,49.97,28640.0,49.94,49.98,49.86,49.97,28640.0
2019-09-03 12:30:00,49.96,50.09,49.93,50.07,61755.0,49.96,50.09,49.93,50.07,61755.0
2019-09-03 12:40:00,50.07,50.1,50.03,50.07,18196.0,50.07,50.1,50.03,50.07,18196.0
2019-09-03 12:50:00,50.06,50.07,49.95,49.95,22841.0,50.06,50.07,49.95,49.95,22841.0
2019-09-03 13:00:00,49.94,49.98,49.92,49.97,13282.0,49.94,49.98,49.92,49.97,13282.0
2019-09-03 13:10:00,49.98,50.0,49.89,49.9,12878.0,49.98,50.0,49.89,49.9,12878.0
2019-09-03 13:20:00,49.9,49.95,49.85,49.95,19942.0,49.9,49.95,49.85,49.95,19942.0
2019-09-03 13:30:00,49.95,50.02,49.95,50.0,28291.0,49.95,50.02,49.95,50.0,28291.0
2019-09-03 13:40:00,49.99,50.06,49.99,50.04,21572.0,49.99,50.06,49.99,50.04,21572.0
2019-09-03 13:50:00,50.04,50.07,49.93,49.99,16655.0,50.04,50.07,49.93,49.99,16655.0
2019-09-03 14:00:00,49.99,50.13,49.97,50.12,20533.0,49.99,50.13,49.97,50.12,20533.0
2019-09-03 14:10:00,50.13,50.13,50.04,50.07,34927.0,50.13,50.13,50.04,50.07,34927.0
2019-09-03 14:20:00,50.07,50.13,50.03,50.13,18278.0,50.07,50.13,50.03,50.13,18278.0
2019-09-03 14:30:00,50.12,50.14,50.08,50.1,23732.0,50.12,50.14,50.08,50.1,23732.0
2019-09-03 14:40:00,50.09,50.1,50.04,50.05,20604.0,50.09,50.1,50.04,50.05,20604.0
2019-09-03 14:50:00,50.05,50.13,50.05,50.12,17928.0,50.05,50.13,50.05,50.12,17928.0
2019-09-03 15:00:00,50.12,50.14,50.07,50.14,25660.0,50.12,50.14,50.07,50.14,25660.0
2019-09-03 15:10:00,50.14,50.28,50.12,50.25,29594.0,50.14,50.28,50.12,50.25,29594.0
2019-09-03 15:20:00,50.26,50.35,50.26,50.33,29884.0,50.26,50.35,50.26,50.33,29884.0
2019-09-03 15:30:00,50.33,50.44,50.29,50.44,56628.0,50.33,50.44,50.29,50.44,56628.0
2019-09-03 15:40:00,50.45,50.59,50.41,50.53,57847.0,50.45,50.59,50.41,50.53,57847.0
2019-09-03 15:50:00,50.53,50.59,50.44,50.58,184924.0,50.53,50.59,50.44,50.58,184924.0
2019-09-04 09:30:00,51.0,51.4,50.96,51.38,30322.0,51.0,51.4,50.96,51.38,30322.0
2019-09-04 09:40:00,51.4,51.62,51.31,51.31,39681.0,51.4,51.62,51.31,51.31,39681.0
2019-09-04 09:50:00,51.35,51.44,51.28,51.44,49579.0,51.35,51.44,51.28,51.44,49579.0
2019-09-04 10:00:00,51.44,51.49,51.36,51.45,26072.0,51.44,51.49,51.36,51.45,26072.0
2019-09-04 10:10:00,51.45,51.46,51.21,51.34,23588.0,51.45,51.46,51.21,51.34,23588.0
2019-09-04 10:20:00,51.33,51.35,51.2,51.24,10885.0,51.33,51.35,51.2,51.24,10885.0
2019-09-04 10:30:00,51.23,51.23,50.97,50.98,21115.0,51.23,51.23,50.97,50.98,21115.0
2019-09-04 10:40:00,50.97,51.07,50.96,51.04,15234.0,50.97,51.07,50.96,51.04,15234.0
2019-09-04 10:50:00,51.05,51.13,51.0,51.07,21848.0,51.05,51.13,51.0,51.07,21848.0
2019-09-04 11:00:00,51.06,51.1,50.98,50.98,12553.0,51.06,51.1,50.98,50.98,12553.0
2019-09-04 11:10:00,50.97,51.05,50.96,51.01,11260.0,50.97,51.05,50.96,51.01,11260.0
2019-09-04 11:20:00,50.99,51.04,50.91,51.02,16236.0,50.99,51.04,50.91,51.02,16236.0
2019-09-04 11:30:00,51.02,51.08,51.0,51.05,12931.0,51.02,51.08,51.0,51.05,12931.0
2019-09-04 11:40:00,51.06,51.1,51.03,51.05,9901.0,51.06,51.1,51.03,51.05,9901.0
2019-09-04 11:50:00,51.07,51.08,50.98,51.03,11366.0,51.07,51.08,50.98,51.03,11366.0
2019-09-04 12:00:00,51.03,51.09,51.02,51.04,13372.0,51.03,51.09,51.02,51.04,13372.0
2019-09-04 12:10:00,51.03,51.08,50.76,50.8,24921.0,51.03,51.08,50.76,50.8,24921.0
2019-09-04 12:20:00,50.8,50.98,50.79,50.97,20562.0,50.8,50.98,50.79,50.97,20562.0
2019-09-04 12:30:00,50.97,50.98,50.89,50.93,8613.0,50.97,50.98,50.89,50.93,8613.0
2019-09-04 12:40:00,50.92,50.99,50.91,50.99,8553.0,50.92,50.99,50.91,50.99,8553.0
2019-09-04 12:50:00,50.98,51.01,50.96,50.99,12823.0,50.98,51.01,50.96,50.99,12823.0
2019-09-04 13:00:00,50.98,51.0,50.95,50.98,6199.0,50.98,51.0,50.95,50.98,6199.0
2019-09-04 13:10:00,50.98,51.01,50.97,50.98,8376.0,50.98,51.01,50.97,50.98,8376.0
2019-09-04 13:20:00,50.99,51.02,50.96,51.02,10230.0,50.99,51.02,50.96,51.02,10230.0
2019-09-04 13:30:00,51.02,51.03,50.98,50.98,7200.0,51.02,51.03,50.98,50.98,7200.0
2019-09-04 13:40:00,51.0,51.0,50.92,50.95,9546.0,51.0,51.0,50.92,50.95,9546.0
2019-09-04 13:50:00,50.93,50.94,50.89,50.91,6793.0,50.93,50.94,50.89,50.91,6793.0
2019-09-04 14:00:00,50.91,50.97,50.89,50.9,8503.0,50.91,50.97,50.89,50.9,8503.0
2019-09-04 14:10:00,50.92,51.02,50.91,51.01,9805.0,50.92,51.02,50.91,51.01,9805.0
2019-09-04 14:20:00,51.01,51.04,50.96,51.01,14697.0,51.01,51.04,50.96,51.01,14697.0
2019-09-04 14:30:00,51.01,51.03,50.99,51.01,9233.0,51.01,51.03,50.99,51.01,9233.0
2019-09-04 14:40:00,51.01,51.04,50.99,51.03,10105.0,51.01,51.04,50.99,51.03,10105.0
2019-09-04 14:50:00,51.03,51.04,50.96,50.98,11680.0,51.03,51.04,50.96,50.98,11680.0
2019-09-04 15:00:00,50.98,51.02,50.94,51.01,13808.0,50.98,51.02,50.94,51.01,13808.0
2019-09-04 15:10:00,51.01,51.02,50.96,50.96,18027.0,51.01,51.02,50.96,50.96,18027.0
2019-09-04 15:20:00,50.96,51.04,50.96,51.04,19692.0,50.96,51.04,50.96,51.04,19692.0
2019-09-04 15:30:00,51.04,51.07,51.03,51.04,34925.0,51.04,51.07,51.03,51.04,34925.0
2019-09-04 15:40:00,51.04,51.05,51.01,51.03,44119.0,51.04,51.05,51.01,51.03,44119.0
2019-09-04 15:50:00,51.02,51.05,50.97,51.04,141905.0,51.02,51.05,50.97,51.04,141905.0
2019-09-05 09:30:00,51.53,51.91,51.49,51.82,30105.0,51.53,51.91,51.49,51.82,30105.0
2019-09-05 09:40:00,51.87,52.07,51.77,51.85,62317.0,51.87,52.07,51.77,51.85,62317.0
2019-09-05 09:50:00,51.85,51.95,51.74,51.74,20249.0,51.85,51.95,51.74,51.74,20249.0
2019-09-05 10:00:00,51.77,51.94,51.77,51.91,26926.0,51.77,51.94,51.77,51.91,26926.0
2019-09-05 10:10:00,51.9,52.12,51.84,52.12,26887.0,51.9,52.12,51.84,52.12,26887.0
2019-09-05 10:20:00,52.14,52.2,52.02,52.11,40180.0,52.14,52.2,52.02,52.11,40180.0
2019-09-05 10:30:00,52.11,52.33,52.09,52.28,27925.0,52.11,52.33,52.09,52.28,27925.0
2019-09-05 10:40:00,52.28,52.32,52.19,52.19,27295.0,52.28,52.32,52.19,52.19,27295.0
2019-09-05 10:50:00,52.19,52.27,52.13,52.16,20872.0,52.19,52.27,52.13,52.16,20872.0
2019-09-05 11:00:00,52.21,52.24,52.12,52.21,28489.0,52.21,52.24,52.12,52.21,28489.0
2019-09-05 11:10:00,52.21,52.22,52.11,52.2,74551.0,52.21,52.22,52.11,52.2,74551.0
2019-09-05 11:20:00,52.2,52.23,52.11,52.18,63162.0,52.2,52.23,52.11,52.18,63162.0
2019-09-05 11:30:00,52.18,52.18,52.04,52.07,18221.0,52.18,52.18,52.04,52.07,18221.0
2019-09-05 11:40:00,52.08,52.13,52.03,52.05,21502.0,52.08,52.13,52.03,52.05,21502.0
2019-09-05 11:50:00,52.04,52.11,52.04,52.07,12534.0,52.04,52.11,52.04,52.07,12534.0
2019-09-05 12:00:00,52.07,52.12,52.05,52.06,14533.0,52.07,52.12,52.05,52.06,14533.0
2019-09-05 12:10:00,52.07,52.08,51.91,51.97,14132.0,52.07,52.08,51.91,51.97,14132.0
2019-09-05 12:20:00,51.97,52.0,51.9,51.99,30839.0,51.97,52.0,51.9,51.99,30839.0
2019-09-05 12:30:00,52.0,52.09,51.98,52.04,104590.0,52.0,52.09,51.98,52.04,104590.0
2019-09-05 12:40:00,52.03,52.09,52.02,52.04,11523.0,52.03,52.09,52.02,52.04,11523.0
2019-09-05 12:50:00,52.04,52.04,52.0,52.0,13249.0,52.04,52.04,52.0,52.0,13249.0
2019-09-05 13:00:00,52.02,52.1,51.97,51.98,17757.0,52.02,52.1,51.97,51.98,17757.0
2019-09-05 13:10:00,51.98,52.04,51.98,52.02,9876.0,51.98,52.04,51.98,52.02,9876.0
2019-09-05 13:20:00,52.02,52.06,52.01,52.05,11789.0,52.02,52.06,52.01,52.05,11789.0
2019-09-05 13:30:00,52.06,52.09,52.02,52.06,16905.0,52.06,52.09,52.02,52.06,16905.0
2019-09-05 13:40:00,52.06,52.08,52.01,52.05,28238.0,52.06,52.08,52.01,52.05,28238.0
2019-09-05 13:50:00,52.05,52.11,52.03,52.1,21436.0,52.05,52.11,52.03,52.1,21436.0
2019-09-05 14:00:00,52.1,52.15,52.07,52.14,18900.0,52.1,52.15,52.07,52.14,18900.0
2019-09-05 14:10:00,52.14,52.16,52.09,52.11,24628.0,52.14,52.16,52.09,52.11,24628.0
2019-09-05 14:20:00,52.1,52.15,52.06,52.13,25795.0,52.1,52.15,52.06,52.13,25795.0
2019-09-05 14:30:00,52.13,52.2,52.13,52.17,17327.0,52.13,52.2,52.13,52.17,17327.0
2019-09-05 14:40:00,52.17,52.24,52.17,52.23,15065.0,52.17,52.24,52.17,52.23,15065.0
2019-09-05 14:50:00,52.22,52.27,52.18,52.19,24887.0,52.22,52.27,52.18,52.19,24887.0
2019-09-05 15:00:00,52.19,52.25,52.19,52.23,22065.0,52.19,52.25,52.19,52.23,22065.0
2019-09-05 15:10:00,52.23,52.25,52.22,52.24,23617.0,52.23,52.25,52.22,52.24,23617.0
2019-09-05 15:20:00,52.23,52.33,52.22,52.32,32489.0,52.23,52.33,52.22,52.32,32489.0
2019-09-05 15:30:00,52.32,52.36,52.27,52.33,54603.0,52.32,52.36,52.27,52.33,54603.0
2019-09-05 15:40:00,52.33,52.34,52.18,52.2,65950.0,52.33,52.34,52.18,52.2,65950.0
2019-09-05 15:50:00,52.2,52.32,52.17,52.3,210513.0,52.2,52.32,52.17,52.3,210513.0
2019-09-06 09:30:00,52.39,52.47,52.05,52.08,26983.0,52.39,52.47,52.05,52.08,26983.0
2019-09-06 09:40:00,52.08,52.23,51.93,52.18,23307.0,52.08,52.23,51.93,52.18,23307.0
2019-09-06 09:50:00,52.2,52.24,52.07,52.1,22155.0,52.2,52.24,52.07,52.1,22155.0
2019-09-06 10:00:00,52.11,52.24,52.09,52.19,18255.0,52.11,52.24,52.09,52.19,18255.0
2019-09-06 10:10:00,52.16,52.23,52.01,52.05,54388.0,52.16,52.23,52.01,52.05,54388.0
2019-09-06 10:20:00,52.04,52.07,51.96,52.0,31138.0,52.04,52.07,51.96,52.0,31138.0
2019-09-06 10:30:00,52.01,52.05,51.89,51.92,33233.0,52.01,52.05,51.89,51.92,33233.0
2019-09-06 10:40:00,51.93,52.16,51.93,52.08,33208.0,51.93,52.16,51.93,52.08,33208.0
2019-09-06 10:50:00,52.1,52.22,52.08,52.11,87636.0,52.1,52.22,52.08,52.11,87636.0
2019-09-06 11:00:00,52.11,52.22,52.07,52.21,29099.0,52.11,52.22,52.07,52.21,29099.0
2019-09-06 11:10:00,52.18,52.2,52.1,52.14,15599.0,52.18,52.2,52.1,52.14,15599.0
2019-09-06 11:20:00,52.13,52.16,52.09,52.15,21317.0,52.13,52.16,52.09,52.15,21317.0
2019-09-06 11:30:00,52.15,52.16,51.94,51.95,18844.0,52.15,52.16,51.94,51.95,18844.0
2019-09-06 11:40:00,51.94,51.99,51.86,51.93,12482.0,51.94,51.99,51.86,51.93,12482.0
2019-09-06 11:50:00,51.92,51.94,51.86,51.91,12949.0,51.92,51.94,51.86,51.91,12949.0
2019-09-06 12:00:00,51.89,51.97,51.87,51.96,10871.0,51.89,51.97,51.87,51.96,10871.0
2019-09-06 12:10:00,51.95,52.0,51.91,51.96,14815.0,51.95,52.0,51.91,51.96,14815.0
2019-09-06 12:20:00,51.97,51.97,51.84,51.89,13758.0,51.97,51.97,51.84,51.89,13758.0
2019-09-06 12:30:00,51.88,51.91,51.8,51.89,15641.0,51.88,51.91,51.8,51.89,15641.0
2019-09-06 12:40:00,51.9,51.92,51.82,51.83,17525.0,51.9,51.92,51.82,51.83,17525.0
2019-09-06 12:50:00,51.83,51.99,51.82,51.97,10009.0,51.83,51.99,51.82,51.97,10009.0
2019-09-06 13:00:00,51.96,52.09,51.95,52.0,16956.0,51.96,52.09,51.95,52.0,16956.0
2019-09-06 13:10:00,51.99,52.09,51.99,52.07,12300.0,51.99,52.09,51.99,52.07,12300.0
2019-09-06 13:20:00,52.07,52.21,52.06,52.19,28112.0,52.07,52.21,52.06,52.19,28112.0
2019-09-06 13:30:00,52.19,52.2,52.15,52.16,11416.0,52.19,52.2,52.15,52.16,11416.0
2019-09-06 13:40:00,52.14,52.18,52.11,52.18,24555.0,52.14,52.18,52.11,52.18,24555.0
2019-09-06 13:50:00,52.19,52.19,52.16,52.16,13446.0,52.19,52.19,52.16,52.16,13446.0
2019-09-06 14:00:00,52.15,52.15,52.08,52.12,22809.0,52.15,52.15,52.08,52.12,22809.0
2019-09-06 14:10:00,52.12,52.2,52.1,52.15,36462.0,52.12,52.2,52.1,52.15,36462.0
2019-09-06 14:20:00,52.14,52.2,52.12,52.14,20813.0,52.14,52.2,52.12,52.14,20813.0
2019-09-06 14:30:00,52.14,52.16,52.11,52.12,23777.0,52.14,52.16,52.11,52.12,23777.0
2019-09-06 14:40:00,52.11,52.11,52.0,52.06,21324.0,52.11,52.11,52.0,52.06,21324.0
2019-09-06 14:50:00,52.05,52.06,52.0,52.02,15249.0,52.05,52.06,52.0,52.02,15249.0
2019-09-06 15:00:00,52.02,52.08,52.0,52.03,19752.0,52.02,52.08,52.0,52.03,19752.0
2019-09-06 15:10:00,52.03,52.1,52.01,52.07,28734.0,52.03,52.1,52.01,52.07,28734.0
2019-09-06 15:20:00,52.07,52.19,52.07,52.19,34787.0,52.07,52.19,52.07,52.19,34787.0
2019-09-06 15:30:00,52.19,52.24,52.11,52.12,45175.0,52.19,52.24,52.11,52.12,45175.0
2019-09-06 15:40:00,52.12,52.12,52.02,52.07,51636.0,52.12,52.12,52.02,52.07,51636.0
2019-09-06 15:50:00,52.06,52.13,52.01,52.13,110321.0,52.06,52.13,52.01,52.13,110321.0
2019-09-09 09:30:00,52.44,52.72,52.44,52.59,35499.0,52.44,52.72,52.44,52.59,35499.0
2019-09-09 09:40:00,52.63,52.73,52.52,52.73,20338.0,52.63,52.73,52.52,52.73,20338.0
2019-09-09 09:50:00,52.72,52.74,52.57,52.57,29104.0,52.72,52.74,52.57,52.57,29104.0
2019-09-09 10:00:00,52.59,52.69,52.47,52.69,34675.0,52.59,52.69,52.47,52.69,34675.0
2019-09-09 10:10:00,52.68,52.75,52.61,52.68,22801.0,52.68,52.75,52.61,52.68,22801.0
2019-09-09 10:20:00,52.68,52.73,52.51,52.56,25516.0,52.68,52.73,52.51,52.56,25516.0
2019-09-09 10:30:00,52.56,52.74,52.5,52.73,63653.0,52.56,52.74,52.5,52.73,63653.0
2019-09-09 10:40:00,52.73,52.79,52.67,52.73,25696.0,52.73,52.79,52.67,52.73,25696.0
2019-09-09 10:50:00,52.74,52.78,52.66,52.74,28164.0,52.74,52.78,52.66,52.74,28164.0
2019-09-09 11:00:00,52.75,52.78,52.67,52.69,56179.0,52.75,52.78,52.67,52.69,56179.0
2019-09-09 11:10:00,52.69,52.8,52.68,52.75,52136.0,52.69,52.8,52.68,52.75,52136.0
2019-09-09 11:20:00,52.75,52.84,52.72,52.78,14720.0,52.75,52.84,52.72,52.78,14720.0
2019-09-09 11:30:00,52.78,52.83,52.76,52.79,15547.0,52.78,52.83,52.76,52.79,15547.0
2019-09-09 11:40:00,52.79,52.82,52.76,52.79,17345.0,52.79,52.82,52.76,52.79,17345.0
2019-09-09 11:50:00,52.78,52.81,52.76,52.77,15280.0,52.78,52.81,52.76,52.77,15280.0
2019-09-09 12:00:00,52.77,52.82,52.75,52.81,15321.0,52.77,52.82,52.75,52.81,15321.0
2019-09-09 12:10:00,52.81,52.82,52.67,52.68,16418.0,52.81,52.82,52.67,52.68,16418.0
2019-09-09 12:20:00,52.68,52.74,52.6,52.66,24621.0,52.68,52.74,52.6,52.66,24621.0
2019-09-09 12:30:00,52.67,52.72,52.6,52.6,14741.0,52.67,52.72,52.6,52.6,14741.0
2019-09-09 12:40:00,52.63,52.78,52.62,52.71,10083.0,52.63,52.78,52.62,52.71,10083.0
2019-09-09 12:50:00,52.71,52.75,52.66,52.72,17295.0,52.71,52.75,52.66,52.72,17295.0
2019-09-09 13:00:00,52.74,52.74,52.67,52.7,10954.0,52.74,52.74,52.67,52.7,10954.0
2019-09-09 13:10:00,52.72,52.75,52.71,52.73,10361.0,52.72,52.75,52.71,52.73,10361.0
2019-09-09 13:20:00,52.73,52.75,52.68,52.73,13698.0,52.73,52.75,52.68,52.73,13698.0
2019-09-09 13:30:00,52.73,52.74,52.58,52.66,21817.0,52.73,52.74,52.58,52.66,21817.0
2019-09-09 13:40:00,52.67,52.68,52.61,52.63,17571.0,52.67,52.68,52.61,52.63,17571.0
2019-09-09 13:50:00,52.65,52.67,52.62,52.63,25858.0,52.65,52.67,52.62,52.63,25858.0
2019-09-09 14:00:00,52.62,52.65,52.53,52.55,22293.0,52.62,52.65,52.53,52.55,22293.0
2019-09-09 14:10:00,52.55,52.66,52.5,52.64,15538.0,52.55,52.66,52.5,52.64,15538.0
2019-09-09 14:20:00,52.64,52.66,52.61,52.63,14549.0,52.64,52.66,52.61,52.63,14549.0
2019-09-09 14:30:00,52.63,52.64,52.57,52.64,34955.0,52.63,52.64,52.57,52.64,34955.0
2019-09-09 14:40:00,52.64,52.71,52.63,52.7,13929.0,52.64,52.71,52.63,52.7,13929.0
2019-09-09 14:50:00,52.7,52.76,52.68,52.75,13174.0,52.7,52.76,52.68,52.75,13174.0
2019-09-09 15:00:00,52.74,52.78,52.72,52.75,20698.0,52.74,52.78,52.72,52.75,20698.0
2019-09-09 15:10:00,52.75,52.79,52.73,52.78,25125.0,52.75,52.79,52.73,52.78,25125.0
2019-09-09 15:20:00,52.78,52.79,52.74,52.78,32162.0,52.78,52.79,52.74,52.78,32162.0
2019-09-09 15:30:00,52.78,52.83,52.74,52.83,43316.0,52.78,52.83,52.74,52.83,43316.0
2019-09-09 15:40:00,52.82,52.88,52.79,52.85,37536.0,52.82,52.88,52.79,52.85,37536.0
2019-09-09 15:50:00,52.84,52.96,52.81,52.93,161937.0,52.84,52.96,52.81,52.93,161937.0
2019-09-10 09:30:00,53.02,53.43,52.91,53.1,69299.0,53.02,53.43,52.91,53.1,69299.0
2019-09-10 09:40:00,52.93,53.09,52.84,53.09,38265.0,52.93,53.09,52.84,53.09,38265.0
2019-09-10 09:50:00,53.13,53.57,53.11,53.49,25595.0,53.13,53.57,53.11,53.49,25595.0
2019-09-10 10:00:00,53.47,53.55,53.37,53.46,52230.0,53.47,53.55,53.37,53.46,52230.0
2019-09-10 10:10:00,53.43,53.54,53.37,53.47,25461.0,53.43,53.54,53.37,53.47,25461.0
2019-09-10 10:20:00,53.45,53.62,53.45,53.49,36705.0,53.45,53.62,53.45,53.49,36705.0
2019-09-10 10:30:00,53.5,53.66,53.5,53.58,38169.0,53.5,53.66,53.5,53.58,38169.0
2019-09-10 10:40:00,53.58,53.78,53.56,53.69,95492.0,53.58,53.78,53.56,53.69,95492.0
2019-09-10 10:50:00,53.7,53.77,53.65,53.75,32242.0,53.7,53.77,53.65,53.75,32242.0
2019-09-10 11:00:00,53.73,53.78,53.63,53.73,44794.0,53.73,53.78,53.63,53.73,44794.0
2019-09-10 11:10:00,53.73,53.81,53.6,53.75,66784.0,53.73,53.81,53.6,53.75,66784.0
2019-09-10 11:20:00,53.76,53.8,53.6,53.61,20632.0,53.76,53.8,53.6,53.61,20632.0
2019-09-10 11:30:00,53.62,53.78,53.59,53.77,19623.0,53.62,53.78,53.59,53.77,19623.0
2019-09-10 11:40:00,53.77,53.9,53.75,53.87,27876.0,53.77,53.9,53.75,53.87,27876.0
2019-09-10 11:50:00,53.88,53.96,53.81,53.82,44997.0,53.88,53.96,53.81,53.82,44997.0
2019-09-10 12:00:00,53.81,53.9,53.72,53.9,49582.0,53.81,53.9,53.72,53.9,49582.0
2019-09-10 12:10:00,53.91,54.1,53.87,54.07,33062.0,53.91,54.1,53.87,54.07,33062.0
2019-09-10 12:20:00,54.07,54.12,53.97,54.03,44792.0,54.07,54.12,53.97,54.03,44792.0
2019-09-10 12:30:00,54.03,54.05,53.98,54.01,30962.0,54.03,54.05,53.98,54.01,30962.0
2019-09-10 12:40:00,54.0,54.04,53.96,54.02,13920.0,54.0,54.04,53.96,54.02,13920.0
2019-09-10 12:50:00,54.02,54.06,54.01,54.02,22423.0,54.02,54.06,54.01,54.02,22423.0
2019-09-10 13:00:00,54.03,54.03,53.97,53.99,19166.0,54.03,54.03,53.97,53.99,19166.0
2019-09-10 13:10:00,54.0,54.1,53.99,54.04,30702.0,54.0,54.1,53.99,54.04,30702.0
2019-09-10 13:20:00,54.07,54.24,54.06,54.21,20904.0,54.07,54.24,54.06,54.21,20904.0
2019-09-10 13:30:00,54.21,54.34,54.21,54.31,22412.0,54.21,54.34,54.21,54.31,22412.0
2019-09-10 13:40:00,54.31,54.38,54.24,54.3,84840.0,54.31,54.38,54.24,54.3,84840.0
2019-09-10 13:50:00,54.3,54.34,54.29,54.34,60150.0,54.3,54.34,54.29,54.34,60150.0
2019-09-10 14:00:00,54.34,54.38,54.22,54.35,47184.0,54.34,54.38,54.22,54.35,47184.0
2019-09-10 14:10:00,54.34,54.45,54.33,54.42,55771.0,54.34,54.45,54.33,54.42,55771.0
2019-09-10 14:20:00,54.41,54.45,54.39,54.41,49251.0,54.41,54.45,54.39,54.41,49251.0
2019-09-10 14:30:00,54.42,54.53,54.4,54.47,56324.0,54.42,54.53,54.4,54.47,56324.0
2019-09-10 14:40:00,54.47,54.51,54.42,54.49,22186.0,54.47,54.51,54.42,54.49,22186.0
2019-09-10 14:50:00,54.49,54.54,54.49,54.49,37287.0,54.49,54.54,54.49,54.49,37287.0
2019-09-10 15:00:00,54.5,54.55,54.45,54.51,47473.0,54.5,54.55,54.45,54.51,47473.0
2019-09-10 15:10:00,54.52,54.54,54.48,54.52,56195.0,54.52,54.54,54.48,54.52,56195.0
2019-09-10 15:20:00,54.52,54.52,54.39,54.49,44777.0,54.52,54.52,54.39,54.49,44777.0
2019-09-10 15:30:00,54.49,54.54,54.45,54.48,65643.0,54.49,54.54,54.45,54.48,65643.0
2019-09-10 15:40:00,54.48,54.58,54.45,54.58,156555.0,54.48,54.58,54.45,54.58,156555.0
2019-09-10 15:50:00,54.58,54.69,54.55,54.67,330276.0,54.58,54.69,54.55,54.67,330276.0
2019-09-11 09:30:00,54.61,54.99,53.97,54.47,26068.0,54.61,54.99,53.97,54.47,26068.0
2019-09-11 09:40:00,54.47,54.84,54.37,54.82,14155.0,54.47,54.84,54.37,54.82,14155.0
2019-09-11 09:50:00,54.85,55.18,54.74,54.76,37187.0,54.85,55.18,54.74,54.76,37187.0
2019-09-11 10:00:00,54.8,55.18,54.78,55.11,22974.0,54.8,55.18,54.78,55.11,22974.0
2019-09-11 10:10:00,55.15,55.15,54.94,54.94,15221.0,55.15,55.15,54.94,54.94,15221.0
2019-09-11 10:20:00,55.0,55.15,54.95,54.96,19501.0,55.0,55.15,54.95,54.96,19501.0
2019-09-11 10:30:00,54.96,55.06,54.9,55.0,34946.0,54.96,55.06,54.9,55.0,34946.0
2019-09-11 10:40:00,55.03,55.05,54.96,55.0,41498.0,55.03,55.05,54.96,55.0,41498.0
2019-09-11 10:50:00,54.98,55.05,54.92,55.03,28265.0,54.98,55.05,54.92,55.03,28265.0
2019-09-11 11:00:00,55.04,55.09,54.83,54.87,25478.0,55.04,55.09,54.83,54.87,25478.0
2019-09-11 11:10:00,54.87,55.02,54.82,54.99,22111.0,54.87,55.02,54.82,54.99,22111.0
2019-09-11 11:20:00,55.02,55.08,54.95,55.0,52399.0,55.02,55.08,54.95,55.0,52399.0
2019-09-11 11:30:00,55.01,55.09,54.91,54.92,48729.0,55.01,55.09,54.91,54.92,48729.0
2019-09-11 11:40:00,54.93,54.93,54.75,54.76,15342.0,54.93,54.93,54.75,54.76,15342.0
2019-09-11 11:50:00,54.78,54.81,54.71,54.79,12980.0,54.78,54.81,54.71,54.79,12980.0
2019-09-11 12:00:00,54.8,54.91,54.8,54.84,22842.0,54.8,54.91,54.8,54.84,22842.0
2019-09-11 12:10:00,54.86,54.86,54.79,54.83,15584.0,54.86,54.86,54.79,54.83,15584.0
2019-09-11 12:20:00,54.83,54.83,54.75,54.81,16398.0,54.83,54.83,54.75,54.81,16398.0
2019-09-11 12:30:00,54.81,54.92,54.81,54.91,9864.0,54.81,54.92,54.81,54.91,9864.0
2019-09-11 12:40:00,54.9,54.9,54.71,54.71,21575.0,54.9,54.9,54.71,54.71,21575.0
2019-09-11 12:50:00,54.73,54.79,54.66,54.69,21882.0,54.73,54.79,54.66,54.69,21882.0
2019-09-11 13:00:00,54.7,54.79,54.64,54.77,15898.0,54.7,54.79,54.64,54.77,15898.0
2019-09-11 13:10:00,54.75,54.83,54.75,54.8,12261.0,54.75,54.83,54.75,54.8,12261.0
2019-09-11 13:20:00,54.8,54.84,54.7,54.7,34411.0,54.8,54.84,54.7,54.7,34411.0
2019-09-11 13:30:00,54.7,54.91,54.7,54.91,9000.0,54.7,54.91,54.7,54.91,9000.0
2019-09-11 13:40:00,54.93,54.95,54.85,54.86,8450.0,54.93,54.95,54.85,54.86,8450.0
2019-09-11 13:50:00,54.86,54.87,54.71,54.71,19584.0,54.86,54.87,54.71,54.71,19584.0
2019-09-11 14:00:00,54.72,54.72,54.64,54.67,17314.0,54.72,54.72,54.64,54.67,17314.0
2019-09-11 14:10:00,54.66,54.67,54.54,54.57,21855.0,54.66,54.67,54.54,54.57,21855.0
2019-09-11 14:20:00,54.58,54.6,54.49,54.51,24649.0,54.58,54.6,54.49,54.51,24649.0
2019-09-11 14:30:00,54.51,54.52,54.43,54.47,56597.0,54.51,54.52,54.43,54.47,56597.0
2019-09-11 14:40:00,54.47,54.52,54.45,54.52,18989.0,54.47,54.52,54.45,54.52,18989.0
2019-09-11 14:50:00,54.52,54.62,54.52,54.62,16693.0,54.52,54.62,54.52,54.62,16693.0
2019-09-11 15:00:00,54.63,54.65,54.61,54.61,11684.0,54.63,54.65,54.61,54.61,11684.0
2019-09-11 15:10:00,54.61,54.63,54.55,54.58,16537.0,54.61,54.63,54.55,54.58,16537.0
2019-09-11 15:20:00,54.58,54.61,54.56,54.57,21251.0,54.58,54.61,54.56,54.57,21251.0
2019-09-11 15:30:00,54.58,54.63,54.53,54.61,58120.0,54.58,54.63,54.53,54.61,58120.0
2019-09-11 15:40:00,54.61,54.64,54.46,54.48,65964.0,54.61,54.64,54.46,54.48,65964.0
2019-09-11 15:50:00,54.47,54.6,54.47,54.59,85399.0,54.47,54.6,54.47,54.59,85399.0
2019-09-12 09:30:00,54.87,55.03,54.39,54.66,43465.0,54.87,55.03,54.39,54.66,43465.0
2019-09-12 09:40:00,54.66,54.66,53.95,53.95,22777.0,54.66,54.66,53.95,53.95,22777.0
2019-09-12 09:50:00,53.95,54.12,53.88,54.02,28090.0,53.95,54.12,53.88,54.02,28090.0
2019-09-12 10:00:00,54.01,54.08,53.92,54.02,38807.0,54.01,54.08,53.92,54.02,38807.0
2019-09-12 10:10:00,54.01,54.44,53.9,54.34,56609.0,54.01,54.44,53.9,54.34,56609.0
2019-09-12 10:20:00,54.34,54.4,54.29,54.3,28729.0,54.34,54.4,54.29,54.3,28729.0
2019-09-12 10:30:00,54.29,54.34,54.15,54.16,25995.0,54.29,54.34,54.15,54.16,25995.0
2019-09-12 10:40:00,54.14,54.19,54.06,54.14,28981.0,54.14,54.19,54.06,54.14,28981.0
2019-09-12 10:50:00,54.14,54.16,53.74,53.84,37724.0,54.14,54.16,53.74,53.84,37724.0
2019-09-12 11:00:00,53.81,53.87,53.6,53.71,35304.0,53.81,53.87,53.6,53.71,35304.0
2019-09-12 11:10:00,53.72,53.82,53.67,53.78,21739.0,53.72,53.82,53.67,53.78,21739.0
2019-09-12 11:20:00,53.78,54.06,53.77,53.99,63273.0,53.78,54.06,53.77,53.99,63273.0
2019-09-12 11:30:00,54.01,54.01,53.88,53.95,22973.0,54.01,54.01,53.88,53.95,22973.0
2019-09-12 11:40:00,53.96,54.17,53.95,54.12,30211.0,53.96,54.17,53.95,54.12,30211.0
2019-09-12 11:50:00,54.11,54.2,54.08,54.16,19424.0,54.11,54.2,54.08,54.16,19424.0
2019-09-12 12:00:00,54.16,54.2,54.09,54.14,18237.0,54.16,54.2,54.09,54.14,18237.0
2019-09-12 12:10:00,54.16,54.18,54.07,54.09,20105.0,54.16,54.18,54.07,54.09,20105.0
2019-09-12 12:20:00,54.1,54.21,54.1,54.17,21378.0,54.1,54.21,54.1,54.17,21378.0
2019-09-12 12:30:00,54.15,54.33,54.14,54.3,16257.0,54.15,54.33,54.14,54.3,16257.0
2019-09-12 12:40:00,54.3,54.4,54.29,54.4,13813.0,54.3,54.4,54.29,54.4,13813.0
2019-09-12 12:50:00,54.4,54.43,54.37,54.41,13430.0,54.4,54.43,54.37,54.41,13430.0
2019-09-12 13:00:00,54.41,54.58,54.4,54.51,20743.0,54.41,54.58,54.4,54.51,20743.0
2019-09-12 13:10:00,54.51,54.6,54.47,54.48,16494.0,54.51,54.6,54.47,54.48,16494.0
2019-09-12 13:20:00,54.49,54.59,54.48,54.53,31348.0,54.49,54.59,54.48,54.53,31348.0
2019-09-12 13:30:00,54.52,54.58,54.47,54.48,14730.0,54.52,54.58,54.47,54.48,14730.0
2019-09-12 13:40:00,54.5,54.53,54.46,54.51,12625.0,54.5,54.53,54.46,54.51,12625.0
2019-09-12 13:50:00,54.51,54.56,54.49,54.51,13744.0,54.51,54.56,54.49,54.51,13744.0
2019-09-12 14:00:00,54.49,54.49,54.4,54.43,17305.0,54.49,54.49,54.4,54.43,17305.0
2019-09-12 14:10:00,54.43,54.5,54.36,54.5,12924.0,54.43,54.5,54.36,54.5,12924.0
2019-09-12 14:20:00,54.49,54.59,54.46,54.58,14679.0,54.49,54.59,54.46,54.58,14679.0
2019-09-12 14:30:00,54.57,54.62,54.53,54.6,14237.0,54.57,54.62,54.53,54.6,14237.0
2019-09-12 14:40:00,54.61,54.67,54.61,54.66,28835.0,54.61,54.67,54.61,54.66,28835.0
2019-09-12 14:50:00,54.66,54.69,54.63,54.64,17275.0,54.66,54.69,54.63,54.64,17275.0
2019-09-12 15:00:00,54.62,54.65,54.58,54.63,45305.0,54.62,54.65,54.58,54.63,45305.0
2019-09-12 15:10:00,54.63,54.65,54.6,54.64,17026.0,54.63,54.65,54.6,54.64,17026.0
2019-09-12 15:20:00,54.64,54.72,54.63,54.66,22883.0,54.64,54.72,54.63,54.66,22883.0
2019-09-12 15:30:00,54.67,54.71,54.65,54.68,29166.0,54.67,54.71,54.65,54.68,29166.0
2019-09-12 15:40:00,54.68,54.71,54.62,54.63,37704.0,54.68,54.71,54.62,54.63,37704.0
2019-09-12 15:50:00,54.62,54.63,54.4,54.43,125777.0,54.62,54.63,54.4,54.43,125777.0
2019-09-13 09:30:00,54.83,55.75,54.57,55.34,50005.0,54.83,55.75,54.57,55.34,50005.0
2019-09-13 09:40:00,55.31,55.35,54.94,54.95,11557.0,55.31,55.35,54.94,54.95,11557.0
2019-09-13 09:50:00,54.98,55.02,54.54,54.71,24762.0,54.98,55.02,54.54,54.71,24762.0
2019-09-13 10:00:00,54.68,54.94,54.67,54.71,21055.0,54.68,54.94,54.67,54.71,21055.0
2019-09-13 10:10:00,54.69,54.86,54.67,54.86,16960.0,54.69,54.86,54.67,54.86,16960.0
2019-09-13 10:20:00,54.89,55.08,54.89,54.99,15732.0,54.89,55.08,54.89,54.99,15732.0
2019-09-13 10:30:00,55.01,55.1,54.95,55.1,16958.0,55.01,55.1,54.95,55.1,16958.0
2019-09-13 10:40:00,55.07,55.1,54.93,54.93,36990.0,55.07,55.1,54.93,54.93,36990.0
2019-09-13 10:50:00,54.96,55.09,54.96,55.06,25547.0,54.96,55.09,54.96,55.06,25547.0
2019-09-13 11:00:00,55.06,55.11,55.0,55.06,56341.0,55.06,55.11,55.0,55.06,56341.0
2019-09-13 11:10:00,55.05,55.07,54.98,55.01,14175.0,55.05,55.07,54.98,55.01,14175.0
2019-09-13 11:20:00,55.02,55.12,54.95,54.97,33295.0,55.02,55.12,54.95,54.97,33295.0
2019-09-13 11:30:00,55.01,55.01,54.89,54.9,7771.0,55.01,55.01,54.89,54.9,7771.0
2019-09-13 11:40:00,54.87,54.96,54.85,54.95,8201.0,54.87,54.96,54.85,54.95,8201.0
2019-09-13 11:50:00,54.95,54.98,54.89,54.92,11396.0,54.95,54.98,54.89,54.92,11396.0
2019-09-13 12:00:00,54.91,55.03,54.88,55.02,9010.0,54.91,55.03,54.88,55.02,9010.0
2019-09-13 12:10:00,55.01,55.02,54.94,54.97,5380.0,55.01,55.02,54.94,54.97,5380.0
2019-09-13 12:20:00,54.96,54.97,54.92,54.94,13009.0,54.96,54.97,54.92,54.94,13009.0
2019-09-13 12:30:00,54.94,55.01,54.93,54.96,12296.0,54.94,55.01,54.93,54.96,12296.0
2019-09-13 12:40:00,54.94,54.99,54.91,54.96,7294.0,54.94,54.99,54.91,54.96,7294.0
2019-09-13 12:50:00,54.98,55.01,54.9,55.0,13600.0,54.98,55.01,54.9,55.0,13600.0
2019-09-13 13:00:00,55.01,55.05,54.96,55.01,10592.0,55.01,55.05,54.96,55.01,10592.0
2019-09-13 13:10:00,55.02,55.13,55.01,55.12,6072.0,55.02,55.13,55.01,55.12,6072.0
2019-09-13 13:20:00,55.13,55.13,55.0,55.09,18342.0,55.13,55.13,55.0,55.09,18342.0
2019-09-13 13:30:00,55.08,55.09,55.04,55.09,9450.0,55.08,55.09,55.04,55.09,9450.0
2019-09-13 13:40:00,55.08,55.08,54.93,55.04,22047.0,55.08,55.08,54.93,55.04,22047.0
2019-09-13 13:50:00,55.06,55.08,55.01,55.01,6509.0,55.06,55.08,55.01,55.01,6509.0
2019-09-13 14:00:00,55.0,55.08,54.98,54.98,30703.0,55.0,55.08,54.98,54.98,30703.0
2019-09-13 14:10:00,54.98,55.0,54.9,54.91,12383.0,54.98,55.0,54.9,54.91,12383.0
2019-09-13 14:20:00,54.91,54.95,54.89,54.95,6716.0,54.91,54.95,54.89,54.95,6716.0
2019-09-13 14:30:00,54.96,54.97,54.9,54.91,9772.0,54.96,54.97,54.9,54.91,9772.0
2019-09-13 14:40:00,54.9,54.92,54.85,54.88,10156.0,54.9,54.92,54.85,54.88,10156.0
2019-09-13 14:50:00,54.88,54.91,54.84,54.85,8185.0,54.88,54.91,54.84,54.85,8185.0
2019-09-13 15:00:00,54.85,54.85,54.75,54.75,19490.0,54.85,54.85,54.75,54.75,19490.0
2019-09-13 15:10:00,54.74,54.84,54.73,54.84,9789.0,54.74,54.84,54.73,54.84,9789.0
2019-09-13 15:20:00,54.83,54.9,54.79,54.89,16508.0,54.83,54.9,54.79,54.89,16508.0
2019-09-13 15:30:00,54.88,54.99,54.86,54.87,42868.0,54.88,54.99,54.86,54.87,42868.0
2019-09-13 15:40:00,54.86,54.93,54.83,54.89,30692.0,54.86,54.93,54.83,54.89,30692.0
2019-09-13 15:50:00,54.89,54.93,54.66,54.69,140624.0,54.89,54.93,54.66,54.69,140624.0
2019-09-16 09:30:00,53.62,54.22,53.34,54.05,49361.0,53.62,54.22,53.34,54.05,49361.0
2019-09-16 09:40:00,54.03,54.53,53.97,54.29,34553.0,54.03,54.53,53.97,54.29,34553.0
2019-09-16 09:50:00,54.33,54.44,54.05,54.08,32529.0,54.33,54.44,54.05,54.08,32529.0
2019-09-16 10:00:00,54.08,54.21,54.05,54.09,39788.0,54.08,54.21,54.05,54.09,39788.0
2019-09-16 10:10:00,54.1,54.2,54.05,54.19,24873.0,54.1,54.2,54.05,54.19,24873.0
2019-09-16 10:20:00,54.18,54.3,54.08,54.08,14832.0,54.18,54.3,54.08,54.08,14832.0
2019-09-16 10:30:00,54.06,54.14,54.01,54.05,25119.0,54.06,54.14,54.01,54.05,25119.0
2019-09-16 10:40:00,54.02,54.06,53.78,53.79,47513.0,54.02,54.06,53.78,53.79,47513.0
2019-09-16 10:50:00,53.81,53.83,53.7,53.79,61458.0,53.81,53.83,53.7,53.79,61458.0
2019-09-16 11:00:00,53.81,54.05,53.79,54.05,31380.0,53.81,54.05,53.79,54.05,31380.0
2019-09-16 11:10:00,54.04,54.06,53.87,53.89,46010.0,54.04,54.06,53.87,53.89,46010.0
2019-09-16 11:20:00,53.87,53.9,53.67,53.68,28232.0,53.87,53.9,53.67,53.68,28232.0
2019-09-16 11:30:00,53.66,53.79,53.57,53.58,135855.0,53.66,53.79,53.57,53.58,135855.0
2019-09-16 11:40:00,53.59,53.68,53.46,53.46,36578.0,53.59,53.68,53.46,53.46,36578.0
2019-09-16 11:50:00,53.46,53.5,53.31,53.35,42556.0,53.46,53.5,53.31,53.35,42556.0
2019-09-16 12:00:00,53.36,53.62,53.34,53.52,32274.0,53.36,53.62,53.34,53.52,32274.0
2019-09-16 12:10:00,53.5,53.52,53.42,53.45,20974.0,53.5,53.52,53.42,53.45,20974.0
2019-09-16 12:20:00,53.43,53.45,53.34,53.43,23039.0,53.43,53.45,53.34,53.43,23039.0
2019-09-16 12:30:00,53.43,53.56,53.41,53.44,32126.0,53.43,53.56,53.41,53.44,32126.0
2019-09-16 12:40:00,53.44,53.45,53.28,53.32,16787.0,53.44,53.45,53.28,53.32,16787.0
2019-09-16 12:50:00,53.3,53.36,53.24,53.35,26613.0,53.3,53.36,53.24,53.35,26613.0
2019-09-16 13:00:00,53.34,53.46,53.34,53.42,16692.0,53.34,53.46,53.34,53.42,16692.0
2019-09-16 13:10:00,53.43,53.44,53.32,53.35,24828.0,53.43,53.44,53.32,53.35,24828.0
2019-09-16 13:20:00,53.35,53.36,53.27,53.34,16077.0,53.35,53.36,53.27,53.34,16077.0
2019-09-16 13:30:00,53.35,53.36,53.29,53.3,13743.0,53.35,53.36,53.29,53.3,13743.0
2019-09-16 13:40:00,53.29,53.38,53.29,53.33,7057.0,53.29,53.38,53.29,53.33,7057.0
2019-09-16 13:50:00,53.33,53.41,53.32,53.4,7738.0,53.33,53.41,53.32,53.4,7738.0
2019-09-16 14:00:00,53.4,53.45,53.32,53.32,17887.0,53.4,53.45,53.32,53.32,17887.0
2019-09-16 14:10:00,53.31,53.33,53.22,53.3,38759.0,53.31,53.33,53.22,53.3,38759.0
2019-09-16 14:20:00,53.31,53.34,53.25,53.32,19095.0,53.31,53.34,53.25,53.32,19095.0
2019-09-16 14:30:00,53.31,53.31,53.24,53.27,29674.0,53.31,53.31,53.24,53.27,29674.0
2019-09-16 14:40:00,53.28,53.32,53.23,53.27,25551.0,53.28,53.32,53.23,53.27,25551.0
2019-09-16 14:50:00,53.26,53.26,53.17,53.2,26318.0,53.26,53.26,53.17,53.2,26318.0
2019-09-16 15:00:00,53.2,53.27,53.15,53.27,34932.0,53.2,53.27,53.15,53.27,34932.0
2019-09-16 15:10:00,53.27,53.39,53.26,53.39,19456.0,53.27,53.39,53.26,53.39,19456.0
2019-09-16 15:20:00,53.39,53.4,53.24,53.24,27864.0,53.39,53.4,53.24,53.24,27864.0
2019-09-16 15:30:00,53.23,53.35,53.21,53.32,57308.0,53.23,53.35,53.21,53.32,57308.0
2019-09-16 15:40:00,53.32,53.32,53.15,53.18,93145.0,53.32,53.32,53.15,53.18,93145.0
2019-09-16 15:50:00,53.17,53.36,53.12,53.33,286342.0,53.17,53.36,53.12,53.33,286342.0
2019-09-17 09:30:00,53.0,53.28,52.72,53.26,39972.0,53.0,53.28,52.72,53.26,39972.0
2019-09-17 09:40:00,53.23,53.66,53.23,53.66,32850.0,53.23,53.66,53.23,53.66,32850.0
2019-09-17 09:50:00,53.63,53.7,53.42,53.59,20696.0,53.63,53.7,53.42,53.59,20696.0
2019-09-17 10:00:00,53.6,53.62,53.42,53.53,21916.0,53.6,53.62,53.42,53.53,21916.0
2019-09-17 10:10:00,53.56,53.86,53.49,53.78,22848.0,53.56,53.86,53.49,53.78,22848.0
2019-09-17 10:20:00,53.78,53.79,53.62,53.73,17378.0,53.78,53.79,53.62,53.73,17378.0
2019-09-17 10:30:00,53.75,53.8,53.67,53.74,48352.0,53.75,53.8,53.67,53.74,48352.0
2019-09-17 10:40:00,53.72,53.82,53.62,53.79,26063.0,53.72,53.82,53.62,53.79,26063.0
2019-09-17 10:50:00,53.79,54.0,53.79,53.92,52561.0,53.79,54.0,53.79,53.92,52561.0
2019-09-17 11:00:00,53.93,54.05,53.91,53.98,39426.0,53.93,54.05,53.91,53.98,39426.0
2019-09-17 11:10:00,53.98,54.08,53.83,53.85,28533.0,53.98,54.08,53.83,53.85,28533.0
2019-09-17 11:20:00,53.87,53.99,53.81,53.99,41360.0,53.87,53.99,53.81,53.99,41360.0
2019-09-17 11:30:00,53.98,54.01,53.85,53.85,40028.0,53.98,54.01,53.85,53.85,40028.0
2019-09-17 11:40:00,53.85,53.91,53.75,53.9,16440.0,53.85,53.91,53.75,53.9,16440.0
2019-09-17 11:50:00,53.89,53.94,53.86,53.9,12307.0,53.89,53.94,53.86,53.9,12307.0
2019-09-17 12:00:00,53.94,53.96,53.85,53.9,10391.0,53.94,53.96,53.85,53.9,10391.0
2019-09-17 12:10:00,53.88,53.92,53.83,53.86,12348.0,53.88,53.92,53.83,53.86,12348.0
2019-09-17 12:20:00,53.83,53.93,53.8,53.93,11516.0,53.83,53.93,53.8,53.93,11516.0
2019-09-17 12:30:00,53.93,53.96,53.88,53.95,43658.0,53.93,53.96,53.88,53.95,43658.0
2019-09-17 12:40:00,53.95,54.02,53.94,53.97,15387.0,53.95,54.02,53.94,53.97,15387.0
2019-09-17 12:50:00,53.96,54.05,53.94,54.04,14606.0,53.96,54.05,53.94,54.04,14606.0
2019-09-17 13:00:00,54.04,54.07,53.98,54.06,14315.0,54.04,54.07,53.98,54.06,14315.0
2019-09-17 13:10:00,54.08,54.19,54.08,54.16,13923.0,54.08,54.19,54.08,54.16,13923.0
2019-09-17 13:20:00,54.15,54.19,54.1,54.13,39184.0,54.15,54.19,54.1,54.13,39184.0
2019-09-17 13:30:00,54.12,54.17,54.11,54.15,14091.0,54.12,54.17,54.11,54.15,14091.0
2019-09-17 13:40:00,54.16,54.23,54.15,54.22,21257.0,54.16,54.23,54.15,54.22,21257.0
2019-09-17 13:50:00,54.23,54.32,54.2,54.25,20790.0,54.23,54.32,54.2,54.25,20790.0
2019-09-17 14:00:00,54.27,54.34,54.23,54.25,13710.0,54.27,54.34,54.23,54.25,13710.0
2019-09-17 14:10:00,54.26,54.3,54.19,54.21,26415.0,54.26,54.3,54.19,54.21,26415.0
2019-09-17 14:20:00,54.2,54.25,54.16,54.17,28203.0,54.2,54.25,54.16,54.17,28203.0
2019-09-17 14:30:00,54.17,54.21,54.14,54.14,20803.0,54.17,54.21,54.14,54.14,20803.0
2019-09-17 14:40:00,54.15,54.2,54.1,54.13,41609.0,54.15,54.2,54.1,54.13,41609.0
2019-09-17 14:50:00,54.13,54.16,54.12,54.16,19601.0,54.13,54.16,54.12,54.16,19601.0
2019-09-17 15:00:00,54.16,54.16,54.12,54.13,14898.0,54.16,54.16,54.12,54.13,14898.0
2019-09-17 15:10:00,54.12,54.13,54.08,54.11,17749.0,54.12,54.13,54.08,54.11,17749.0
2019-09-17 15:20:00,54.12,54.18,54.09,54.17,30152.0,54.12,54.18,54.09,54.17,30152.0
2019-09-17 15:30:00,54.16,54.19,54.13,54.15,56840.0,54.16,54.19,54.13,54.15,56840.0
2019-09-17 15:40:00,54.15,54.21,54.1,54.11,57162.0,54.15,54.21,54.1,54.11,57162.0
2019-09-17 15:50:00,54.1,54.13,53.96,53.96,181528.0,54.1,54.13,53.96,53.96,181528.0
2019-09-18 09:30:00,53.82,53.91,53.54,53.88,13313.0,53.82,53.91,53.54,53.88,13313.0
2019-09-18 09:40:00,53.87,53.91,53.67,53.7,59425.0,53.87,53.91,53.67,53.7,59425.0
2019-09-18 09:50:00,53.7,53.75,53.51,53.64,11328.0,53.7,53.75,53.51,53.64,11328.0
2019-09-18 10:00:00,53.56,53.73,53.56,53.62,9034.0,53.56,53.73,53.56,53.62,9034.0
2019-09-18 10:10:00,53.63,53.67,53.55,53.61,12277.0,53.63,53.67,53.55,53.61,12277.0
2019-09-18 10:20:00,53.56,53.57,53.5,53.57,6601.0,53.56,53.57,53.5,53.57,6601.0
2019-09-18 10:30:00,53.56,53.64,53.55,53.61,7775.0,53.56,53.64,53.55,53.61,7775.0
2019-09-18 10:40:00,53.61,53.73,53.59,53.67,7669.0,53.61,53.73,53.59,53.67,7669.0
2019-09-18 10:50:00,53.66,53.69,53.51,53.56,12309.0,53.66,53.69,53.51,53.56,12309.0
2019-09-18 11:00:00,53.59,53.72,53.59,53.69,9161.0,53.59,53.72,53.59,53.69,9161.0
2019-09-18 11:10:00,53.67,53.79,53.67,53.79,13139.0,53.67,53.79,53.67,53.79,13139.0
2019-09-18 11:20:00,53.79,53.83,53.67,53.7,14407.0,53.79,53.83,53.67,53.7,14407.0
2019-09-18 11:30:00,53.7,53.81,53.65,53.75,15157.0,53.7,53.81,53.65,53.75,15157.0
2019-09-18 11:40:00,53.76,53.77,53.71,53.73,4958.0,53.76,53.77,53.71,53.73,4958.0
2019-09-18 11:50:00,53.74,53.84,53.74,53.84,9346.0,53.74,53.84,53.74,53.84,9346.0
2019-09-18 12:00:00,53.84,53.9,53.84,53.87,8191.0,53.84,53.9,53.84,53.87,8191.0
2019-09-18 12:10:00,53.87,53.89,53.83,53.84,5670.0,53.87,53.89,53.83,53.84,5670.0
2019-09-18 12:20:00,53.84,53.89,53.82,53.89,8065.0,53.84,53.89,53.82,53.89,8065.0
2019-09-18 12:30:00,53.89,53.89,53.83,53.83,7954.0,53.89,53.89,53.83,53.83,7954.0
2019-09-18 12:40:00,53.82,53.82,53.72,53.76,7269.0,53.82,53.82,53.72,53.76,7269.0
2019-09-18 12:50:00,53.77,53.8,53.76,53.78,4500.0,53.77,53.8,53.76,53.78,4500.0
2019-09-18 13:00:00,53.77,53.77,53.67,53.72,5670.0,53.77,53.77,53.67,53.72,5670.0
2019-09-18 13:10:00,53.7,53.72,53.62,53.63,5464.0,53.7,53.72,53.62,53.63,5464.0
2019-09-18 13:20:00,53.62,53.65,53.56,53.58,10966.0,53.62,53.65,53.56,53.58,10966.0
2019-09-18 13:30:00,53.57,53.6,53.55,53.59,11295.0,53.57,53.6,53.55,53.59,11295.0
2019-09-18 13:40:00,53.59,53.62,53.57,53.59,8024.0,53.59,53.62,53.57,53.59,8024.0
2019-09-18 13:50:00,53.59,53.7,53.59,53.7,9852.0,53.59,53.7,53.59,53.7,9852.0
2019-09-18 14:00:00,53.7,53.77,53.47,53.66,15277.0,53.7,53.77,53.47,53.66,15277.0
2019-09-18 14:10:00,53.62,53.62,53.44,53.45,11040.0,53.62,53.62,53.44,53.45,11040.0
2019-09-18 14:20:00,53.45,53.51,53.38,53.42,9633.0,53.45,53.51,53.38,53.42,9633.0
2019-09-18 14:30:00,53.44,53.46,53.33,53.37,21541.0,53.44,53.46,53.33,53.37,21541.0
2019-09-18 14:40:00,53.4,53.49,53.37,53.47,15541.0,53.4,53.49,53.37,53.47,15541.0
2019-09-18 14:50:00,53.47,53.64,53.46,53.61,19888.0,53.47,53.64,53.46,53.61,19888.0
2019-09-18 15:00:00,53.6,53.64,53.55,53.63,20942.0,53.6,53.64,53.55,53.63,20942.0
2019-09-18 15:10:00,53.64,53.79,53.64,53.77,36931.0,53.64,53.79,53.64,53.77,36931.0
2019-09-18 15:20:00,53.79,53.85,53.78,53.83,27952.0,53.79,53.85,53.78,53.83,27952.0
2019-09-18 15:30:00,53.84,54.02,53.82,53.98,47140.0,53.84,54.02,53.82,53.98,47140.0
2019-09-18 15:40:00,53.99,54.01,53.93,54.0,62130.0,53.99,54.01,53.93,54.0,62130.0
2019-09-18 15:50:00,54.0,54.0,53.85,53.88,168662.0,54.0,54.0,53.85,53.88,168662.0
2019-09-19 09:30:00,54.21,54.35,54.11,54.25,20209.0,54.21,54.35,54.11,54.25,20209.0
2019-09-19 09:40:00,54.24,54.24,54.09,54.1,8637.0,54.24,54.24,54.09,54.1,8637.0
2019-09-19 09:50:00,54.1,54.14,53.96,53.96,6368.0,54.1,54.14,53.96,53.96,6368.0
2019-09-19 10:00:00,53.95,54.14,53.95,54.12,11508.0,53.95,54.14,53.95,54.12,11508.0
2019-09-19 10:10:00,54.2,54.29,54.2,54.25,17671.0,54.2,54.29,54.2,54.25,17671.0
2019-09-19 10:20:00,54.28,54.41,54.23,54.3,36260.0,54.28,54.41,54.23,54.3,36260.0
2019-09-19 10:30:00,54.32,54.41,54.2,54.21,15302.0,54.32,54.41,54.2,54.21,15302.0
2019-09-19 10:40:00,54.21,54.27,54.16,54.25,6735.0,54.21,54.27,54.16,54.25,6735.0
2019-09-19 10:50:00,54.26,54.26,54.14,54.16,9265.0,54.26,54.26,54.14,54.16,9265.0
2019-09-19 11:00:00,54.15,54.19,54.09,54.16,11260.0,54.15,54.19,54.09,54.16,11260.0
2019-09-19 11:10:00,54.16,54.24,54.16,54.24,7430.0,54.16,54.24,54.16,54.24,7430.0
2019-09-19 11:20:00,54.25,54.34,54.25,54.29,9344.0,54.25,54.34,54.25,54.29,9344.0
2019-09-19 11:30:00,54.28,54.38,54.28,54.35,11512.0,54.28,54.38,54.28,54.35,11512.0
2019-09-19 11:40:00,54.37,54.38,54.28,54.31,6798.0,54.37,54.38,54.28,54.31,6798.0
2019-09-19 11:50:00,54.31,54.35,54.23,54.23,8856.0,54.31,54.35,54.23,54.23,8856.0
2019-09-19 12:00:00,54.25,54.26,54.2,54.24,11070.0,54.25,54.26,54.2,54.24,11070.0
2019-09-19 12:10:00,54.23,54.24,54.17,54.19,6244.0,54.23,54.24,54.17,54.19,6244.0
2019-09-19 12:20:00,54.18,54.2,54.12,54.12,8715.0,54.18,54.2,54.12,54.12,8715.0
2019-09-19 12:30:00,54.12,54.26,54.11,54.23,11339.0,54.12,54.26,54.11,54.23,11339.0
2019-09-19 12:40:00,54.21,54.23,54.2,54.21,6065.0,54.21,54.23,54.2,54.21,6065.0
2019-09-19 12:50:00,54.23,54.25,54.19,54.21,11872.0,54.23,54.25,54.19,54.21,11872.0
2019-09-19 13:00:00,54.21,54.26,54.19,54.21,10770.0,54.21,54.26,54.19,54.21,10770.0
2019-09-19 13:10:00,54.21,54.28,54.2,54.28,9054.0,54.21,54.28,54.2,54.28,9054.0
2019-09-19 13:20:00,54.27,54.27,54.21,54.22,13296.0,54.27,54.27,54.21,54.22,13296.0
2019-09-19 13:30:00,54.22,54.24,54.13,54.22,10125.0,54.22,54.24,54.13,54.22,10125.0
2019-09-19 13:40:00,54.22,54.24,54.12,54.16,8003.0,54.22,54.24,54.12,54.16,8003.0
2019-09-19 13:50:00,54.15,54.19,54.13,54.16,11370.0,54.15,54.19,54.13,54.16,11370.0
2019-09-19 14:00:00,54.16,54.18,54.08,54.09,8903.0,54.16,54.18,54.08,54.09,8903.0
2019-09-19 14:10:00,54.08,54.14,54.08,54.1,11600.0,54.08,54.14,54.08,54.1,11600.0
2019-09-19 14:20:00,54.09,54.1,54.04,54.09,7005.0,54.09,54.1,54.04,54.09,7005.0
2019-09-19 14:30:00,54.09,54.09,53.99,54.02,8538.0,54.09,54.09,53.99,54.02,8538.0
2019-09-19 14:40:00,54.02,54.04,53.95,54.0,9460.0,54.02,54.04,53.95,54.0,9460.0
2019-09-19 14:50:00,54.0,54.01,53.95,53.97,9860.0,54.0,54.01,53.95,53.97,9860.0
2019-09-19 15:00:00,53.97,54.01,53.91,53.96,15353.0,53.97,54.01,53.91,53.96,15353.0
2019-09-19 15:10:00,53.96,53.99,53.95,53.98,14971.0,53.96,53.99,53.95,53.98,14971.0
2019-09-19 15:20:00,53.99,54.03,53.98,54.0,20709.0,53.99,54.03,53.98,54.0,20709.0
2019-09-19 15:30:00,53.99,53.99,53.91,53.96,28830.0,53.99,53.99,53.91,53.96,28830.0
2019-09-19 15:40:00,53.97,54.02,53.85,53.87,44807.0,53.97,54.02,53.85,53.87,44807.0
2019-09-19 15:50:00,53.86,53.95,53.78,53.78,159628.0,53.86,53.95,53.78,53.78,159628.0
2019-09-20 09:30:00,54.06,54.33,54.06,54.12,199531.0,54.06,54.33,54.06,54.12,199531.0
2019-09-20 09:40:00,54.06,54.08,53.74,53.76,4800.0,54.06,54.08,53.74,53.76,4800.0
2019-09-20 09:50:00,53.73,53.86,53.69,53.81,9560.0,53.73,53.86,53.69,53.81,9560.0
2019-09-20 10:00:00,53.83,54.03,53.83,53.89,47265.0,53.83,54.03,53.83,53.89,47265.0
2019-09-20 10:10:00,53.88,53.92,53.65,53.69,13316.0,53.88,53.92,53.65,53.69,13316.0
2019-09-20 10:20:00,53.67,53.79,53.67,53.72,9218.0,53.67,53.79,53.67,53.72,9218.0
2019-09-20 10:30:00,53.74,53.84,53.71,53.77,13810.0,53.74,53.84,53.71,53.77,13810.0
2019-09-20 10:40:00,53.79,53.84,53.75,53.81,6828.0,53.79,53.84,53.75,53.81,6828.0
2019-09-20 10:50:00,53.81,53.83,53.7,53.77,10304.0,53.81,53.83,53.7,53.77,10304.0
2019-09-20 11:00:00,53.76,53.88,53.7,53.88,8386.0,53.76,53.88,53.7,53.88,8386.0
2019-09-20 11:10:00,53.89,53.93,53.73,53.76,12490.0,53.89,53.93,53.73,53.76,12490.0
2019-09-20 11:20:00,53.79,53.81,53.72,53.77,9472.0,53.79,53.81,53.72,53.77,9472.0
2019-09-20 11:30:00,53.78,53.86,53.76,53.81,10543.0,53.78,53.86,53.76,53.81,10543.0
2019-09-20 11:40:00,53.8,53.88,53.77,53.88,9296.0,53.8,53.88,53.77,53.88,9296.0
2019-09-20 11:50:00,53.9,54.0,53.89,53.97,8104.0,53.9,54.0,53.89,53.97,8104.0
2019-09-20 12:00:00,53.96,53.98,53.91,53.92,9184.0,53.96,53.98,53.91,53.92,9184.0
2019-09-20 12:10:00,53.92,53.96,53.87,53.89,9375.0,53.92,53.96,53.87,53.89,9375.0
2019-09-20 12:20:00,53.89,53.93,53.86,53.89,10471.0,53.89,53.93,53.86,53.89,10471.0
2019-09-20 12:30:00,53.88,53.89,53.8,53.82,7341.0,53.88,53.89,53.8,53.82,7341.0
2019-09-20 12:40:00,53.8,53.84,53.77,53.83,6380.0,53.8,53.84,53.77,53.83,6380.0
2019-09-20 12:50:00,53.82,53.9,53.81,53.88,9567.0,53.82,53.9,53.81,53.88,9567.0
2019-09-20 13:00:00,53.88,53.9,53.85,53.85,15832.0,53.88,53.9,53.85,53.85,15832.0
2019-09-20 13:10:00,53.83,53.83,53.24,53.45,24609.0,53.83,53.83,53.24,53.45,24609.0
2019-09-20 13:20:00,53.46,53.48,53.34,53.46,10182.0,53.46,53.48,53.34,53.46,10182.0
2019-09-20 13:30:00,53.46,53.52,53.41,53.45,10189.0,53.46,53.52,53.41,53.45,10189.0
2019-09-20 13:40:00,53.45,53.51,53.37,53.39,14053.0,53.45,53.51,53.37,53.39,14053.0
2019-09-20 13:50:00,53.4,53.45,53.33,53.44,10213.0,53.4,53.45,53.33,53.44,10213.0
2019-09-20 14:00:00,53.46,53.57,53.46,53.48,10225.0,53.46,53.57,53.46,53.48,10225.0
2019-09-20 14:10:00,53.51,53.52,53.4,53.52,17005.0,53.51,53.52,53.4,53.52,17005.0
2019-09-20 14:20:00,53.51,53.62,53.5,53.61,10124.0,53.51,53.62,53.5,53.61,10124.0
2019-09-20 14:30:00,53.62,53.71,53.6,53.69,11989.0,53.62,53.71,53.6,53.69,11989.0
2019-09-20 14:40:00,53.69,53.7,53.61,53.67,11536.0,53.69,53.7,53.61,53.67,11536.0
2019-09-20 14:50:00,53.67,53.67,53.58,53.63,15064.0,53.67,53.67,53.58,53.63,15064.0
2019-09-20 15:00:00,53.62,53.7,53.6,53.67,22118.0,53.62,53.7,53.6,53.67,22118.0
2019-09-20 15:10:00,53.68,53.75,53.66,53.74,15538.0,53.68,53.75,53.66,53.74,15538.0
2019-09-20 15:20:00,53.73,53.75,53.66,53.69,26272.0,53.73,53.75,53.66,53.69,26272.0
2019-09-20 15:30:00,53.69,53.79,53.61,53.79,43415.0,53.69,53.79,53.61,53.79,43415.0
2019-09-20 15:40:00,53.79,53.87,53.74,53.74,52856.0,53.79,53.87,53.74,53.74,52856.0
2019-09-20 15:50:00,53.73,53.88,53.65,53.65,112599.0,53.73,53.88,53.65,53.65,112599.0
2019-09-23 09:30:00,53.36,53.72,53.3,53.62,24418.0,53.36,53.72,53.3,53.62,24418.0
2019-09-23 09:40:00,53.55,53.63,53.49,53.54,22148.0,53.55,53.63,53.49,53.54,22148.0
2019-09-23 09:50:00,53.52,53.56,53.23,53.25,25453.0,53.52,53.56,53.23,53.25,25453.0
2019-09-23 10:00:00,53.14,53.2,52.91,52.95,29105.0,53.14,53.2,52.91,52.95,29105.0
2019-09-23 10:10:00,52.93,52.95,52.8,52.9,26764.0,52.93,52.95,52.8,52.9,26764.0
2019-09-23 10:20:00,52.89,53.07,52.88,53.02,29756.0,52.89,53.07,52.88,53.02,29756.0
2019-09-23 10:30:00,53.01,53.19,53.0,53.08,15525.0,53.01,53.19,53.0,53.08,15525.0
2019-09-23 10:40:00,53.08,53.12,52.98,53.01,11824.0,53.08,53.12,52.98,53.01,11824.0
2019-09-23 10:50:00,52.99,53.04,52.9,52.97,13842.0,52.99,53.04,52.9,52.97,13842.0
2019-09-23 11:00:00,52.96,53.09,52.94,53.03,17312.0,52.96,53.09,52.94,53.03,17312.0
2019-09-23 11:10:00,53.02,53.16,53.0,53.15,15359.0,53.02,53.16,53.0,53.15,15359.0
2019-09-23 11:20:00,53.17,53.24,53.17,53.2,10963.0,53.17,53.24,53.17,53.2,10963.0
2019-09-23 11:30:00,53.21,53.28,53.2,53.22,22366.0,53.21,53.28,53.2,53.22,22366.0
2019-09-23 11:40:00,53.21,53.25,53.16,53.23,11789.0,53.21,53.25,53.16,53.23,11789.0
2019-09-23 11:50:00,53.24,53.28,53.17,53.28,21306.0,53.24,53.28,53.17,53.28,21306.0
2019-09-23 12:00:00,53.28,53.33,53.21,53.33,11515.0,53.28,53.33,53.21,53.33,11515.0
2019-09-23 12:10:00,53.34,53.39,53.24,53.27,16927.0,53.34,53.39,53.24,53.27,16927.0
2019-09-23 12:20:00,53.26,53.28,53.24,53.25,8035.0,53.26,53.28,53.24,53.25,8035.0
2019-09-23 12:30:00,53.25,53.28,53.23,53.26,10670.0,53.25,53.28,53.23,53.26,10670.0
2019-09-23 12:40:00,53.23,53.24,53.14,53.16,7563.0,53.23,53.24,53.14,53.16,7563.0
2019-09-23 12:50:00,53.16,53.16,53.07,53.07,10510.0,53.16,53.16,53.07,53.07,10510.0
2019-09-23 13:00:00,53.08,53.1,52.98,52.98,17854.0,53.08,53.1,52.98,52.98,17854.0
2019-09-23 13:10:00,52.98,52.99,52.92,52.96,12805.0,52.98,52.99,52.92,52.96,12805.0
2019-09-23 13:20:00,52.97,53.02,52.96,52.98,12639.0,52.97,53.02,52.96,52.98,12639.0
2019-09-23 13:30:00,52.98,53.04,52.98,53.0,12697.0,52.98,53.04,52.98,53.0,12697.0
2019-09-23 13:40:00,53.01,53.07,52.98,53.06,15232.0,53.01,53.07,52.98,53.06,15232.0
2019-09-23 13:50:00,53.07,53.14,53.07,53.13,8950.0,53.07,53.14,53.07,53.13,8950.0
2019-09-23 14:00:00,53.13,53.14,53.04,53.04,13548.0,53.13,53.14,53.04,53.04,13548.0
2019-09-23 14:10:00,53.04,53.12,53.03,53.12,12436.0,53.04,53.12,53.03,53.12,12436.0
2019-09-23 14:20:00,53.13,53.19,53.11,53.16,12205.0,53.13,53.19,53.11,53.16,12205.0
2019-09-23 14:30:00,53.16,53.21,53.11,53.21,20771.0,53.16,53.21,53.11,53.21,20771.0
2019-09-23 14:40:00,53.22,53.49,53.2,53.46,15711.0,53.22,53.49,53.2,53.46,15711.0
2019-09-23 14:50:00,53.46,53.54,53.45,53.51,15564.0,53.46,53.54,53.45,53.51,15564.0
2019-09-23 15:00:00,53.51,53.55,53.46,53.55,13494.0,53.51,53.55,53.46,53.55,13494.0
2019-09-23 15:10:00,53.54,53.63,53.53,53.57,48342.0,53.54,53.63,53.53,53.57,48342.0
2019-09-23 15:20:00,53.58,53.58,53.52,53.55,18676.0,53.58,53.58,53.52,53.55,18676.0
2019-09-23 15:30:00,53.54,53.55,53.5,53.53,20507.0,53.54,53.55,53.5,53.53,20507.0
2019-09-23 15:40:00,53.53,53.57,53.52,53.56,34361.0,53.53,53.57,53.52,53.56,34361.0
2019-09-23 15:50:00,53.56,53.58,53.41,53.52,101181.0,53.56,53.58,53.41,53.52,101181.0
2019-09-24 09:30:00,53.73,54.39,53.64,54.39,51996.0,53.73,54.39,53.64,54.39,51996.0
2019-09-24 09:40:00,54.41,54.41,54.17,54.29,54693.0,54.41,54.41,54.17,54.29,54693.0
2019-09-24 09:50:00,54.29,54.33,54.15,54.16,31921.0,54.29,54.33,54.15,54.16,31921.0
2019-09-24 10:00:00,54.14,54.16,54.03,54.05,26337.0,54.14,54.16,54.03,54.05,26337.0
2019-09-24 10:10:00,54.03,54.08,53.81,53.9,52753.0,54.03,54.08,53.81,53.9,52753.0
2019-09-24 10:20:00,53.91,53.98,53.71,53.81,18715.0,53.91,53.98,53.71,53.81,18715.0
2019-09-24 10:30:00,53.81,53.86,53.76,53.8,55571.0,53.81,53.86,53.76,53.8,55571.0
2019-09-24 10:40:00,53.79,53.81,53.57,53.61,11562.0,53.79,53.81,53.57,53.61,11562.0
2019-09-24 10:50:00,53.59,53.81,53.59,53.76,17781.0,53.59,53.81,53.59,53.76,17781.0
2019-09-24 11:00:00,53.76,53.77,53.59,53.59,28335.0,53.76,53.77,53.59,53.59,28335.0
2019-09-24 11:10:00,53.6,53.67,53.55,53.56,27222.0,53.6,53.67,53.55,53.56,27222.0
2019-09-24 11:20:00,53.58,53.59,53.49,53.56,11455.0,53.58,53.59,53.49,53.56,11455.0
2019-09-24 11:30:00,53.57,53.62,53.43,53.46,27400.0,53.57,53.62,53.43,53.46,27400.0
2019-09-24 11:40:00,53.46,53.55,53.36,53.5,14831.0,53.46,53.55,53.36,53.5,14831.0
2019-09-24 11:50:00,53.51,53.56,53.48,53.48,15299.0,53.51,53.56,53.48,53.48,15299.0
2019-09-24 12:00:00,53.48,53.52,53.43,53.51,20253.0,53.48,53.52,53.43,53.51,20253.0
2019-09-24 12:10:00,53.51,53.54,53.33,53.34,12832.0,53.51,53.54,53.33,53.34,12832.0
2019-09-24 12:20:00,53.33,53.39,53.19,53.27,15186.0,53.33,53.39,53.19,53.27,15186.0
2019-09-24 12:30:00,53.27,53.35,53.21,53.22,10403.0,53.27,53.35,53.21,53.22,10403.0
2019-09-24 12:40:00,53.23,53.25,53.13,53.25,13216.0,53.23,53.25,53.13,53.25,13216.0
2019-09-24 12:50:00,53.24,53.24,53.11,53.12,7383.0,53.24,53.24,53.11,53.12,7383.0
2019-09-24 13:00:00,53.11,53.3,53.11,53.22,29157.0,53.11,53.3,53.11,53.22,29157.0
2019-09-24 13:10:00,53.22,53.23,53.12,53.15,9022.0,53.22,53.23,53.12,53.15,9022.0
2019-09-24 13:20:00,53.16,53.17,53.03,53.08,7773.0,53.16,53.17,53.03,53.08,7773.0
2019-09-24 13:30:00,53.07,53.19,53.07,53.19,11006.0,53.07,53.19,53.07,53.19,11006.0
2019-09-24 13:40:00,53.18,53.25,53.18,53.23,14241.0,53.18,53.25,53.18,53.23,14241.0
2019-09-24 13:50:00,53.22,53.29,53.14,53.15,11697.0,53.22,53.29,53.14,53.15,11697.0
2019-09-24 14:00:00,53.15,53.15,53.05,53.07,14861.0,53.15,53.15,53.05,53.07,14861.0
2019-09-24 14:10:00,53.06,53.45,53.01,53.39,35270.0,53.06,53.45,53.01,53.39,35270.0
2019-09-24 14:20:00,53.39,53.41,53.24,53.36,40396.0,53.39,53.41,53.24,53.36,40396.0
2019-09-24 14:30:00,53.35,53.5,53.25,53.28,17541.0,53.35,53.5,53.25,53.28,17541.0
2019-09-24 14:40:00,53.28,53.3,53.13,53.26,7143.0,53.28,53.3,53.13,53.26,7143.0
2019-09-24 14:50:00,53.25,53.32,53.19,53.19,14232.0,53.25,53.32,53.19,53.19,14232.0
2019-09-24 15:00:00,53.18,53.19,52.99,53.02,31073.0,53.18,53.19,52.99,53.02,31073.0
2019-09-24 15:10:00,53.02,53.14,52.97,53.14,20833.0,53.02,53.14,52.97,53.14,20833.0
2019-09-24 15:20:00,53.13,53.14,53.02,53.06,18332.0,53.13,53.14,53.02,53.06,18332.0
2019-09-24 15:30:00,53.05,53.07,52.95,53.03,25496.0,53.05,53.07,52.95,53.03,25496.0
2019-09-24 15:40:00,53.03,53.13,52.99,53.12,34938.0,53.03,53.13,52.99,53.12,34938.0
2019-09-24 15:50:00,53.11,53.14,52.99,53.13,119252.0,53.11,53.14,52.99,53.13,119252.0
2019-09-25 09:30:00,52.84,53.12,52.47,52.65,43238.0,52.84,53.12,52.47,52.65,43238.0
2019-09-25 09:40:00,52.65,52.66,52.29,52.43,23430.0,52.65,52.66,52.29,52.43,23430.0
2019-09-25 09:50:00,52.4,52.45,52.17,52.26,21510.0,52.4,52.45,52.17,52.26,21510.0
2019-09-25 10:00:00,52.25,52.4,52.13,52.31,15893.0,52.25,52.4,52.13,52.31,15893.0
2019-09-25 10:10:00,52.3,52.35,52.2,52.24,16502.0,52.3,52.35,52.2,52.24,16502.0
2019-09-25 10:20:00,52.25,52.37,52.18,52.27,44518.0,52.25,52.37,52.18,52.27,44518.0
2019-09-25 10:30:00,52.27,52.53,52.25,52.47,26422.0,52.27,52.53,52.25,52.47,26422.0
2019-09-25 10:40:00,52.47,52.54,52.4,52.54,17760.0,52.47,52.54,52.4,52.54,17760.0
2019-09-25 10:50:00,52.54,52.78,52.53,52.71,27829.0,52.54,52.78,52.53,52.71,27829.0
2019-09-25 11:00:00,52.69,52.72,52.55,52.57,18711.0,52.69,52.72,52.55,52.57,18711.0
2019-09-25 11:10:00,52.55,52.69,52.52,52.64,13141.0,52.55,52.69,52.52,52.64,13141.0
2019-09-25 11:20:00,52.66,52.72,52.59,52.65,14845.0,52.66,52.72,52.59,52.65,14845.0
2019-09-25 11:30:00,52.64,52.72,52.59,52.72,17353.0,52.64,52.72,52.59,52.72,17353.0
2019-09-25 11:40:00,52.7,52.85,52.7,52.8,10839.0,52.7,52.85,52.7,52.8,10839.0
2019-09-25 11:50:00,52.78,52.82,52.74,52.79,10454.0,52.78,52.82,52.74,52.79,10454.0
2019-09-25 12:00:00,52.81,52.92,52.8,52.91,11361.0,52.81,52.92,52.8,52.91,11361.0
2019-09-25 12:10:00,52.9,52.9,52.79,52.8,8977.0,52.9,52.9,52.79,52.8,8977.0
2019-09-25 12:20:00,52.8,52.9,52.79,52.89,10901.0,52.8,52.9,52.79,52.89,10901.0
2019-09-25 12:30:00,52.89,52.91,52.84,52.84,11607.0,52.89,52.91,52.84,52.84,11607.0
2019-09-25 12:40:00,52.83,52.85,52.74,52.78,11243.0,52.83,52.85,52.74,52.78,11243.0
2019-09-25 12:50:00,52.78,52.83,52.75,52.75,9781.0,52.78,52.83,52.75,52.75,9781.0
2019-09-25 13:00:00,52.76,52.79,52.72,52.79,8099.0,52.76,52.79,52.72,52.79,8099.0
2019-09-25 13:10:00,52.8,52.83,52.77,52.83,10234.0,52.8,52.83,52.77,52.83,10234.0
2019-09-25 13:20:00,52.82,52.95,52.82,52.9,17808.0,52.82,52.95,52.82,52.9,17808.0
2019-09-25 13:30:00,52.9,52.93,52.84,52.84,9017.0,52.9,52.93,52.84,52.84,9017.0
2019-09-25 13:40:00,52.83,52.9,52.83,52.84,15232.0,52.83,52.9,52.83,52.84,15232.0
2019-09-25 13:50:00,52.84,52.92,52.84,52.87,8404.0,52.84,52.92,52.84,52.87,8404.0
2019-09-25 14:00:00,52.88,53.01,52.87,52.99,32758.0,52.88,53.01,52.87,52.99,32758.0
2019-09-25 14:10:00,53.01,53.05,52.98,53.02,12196.0,53.01,53.05,52.98,53.02,12196.0
2019-09-25 14:20:00,53.02,53.1,52.98,53.05,18964.0,53.02,53.1,52.98,53.05,18964.0
2019-09-25 14:30:00,53.05,53.09,53.03,53.03,34562.0,53.05,53.09,53.03,53.03,34562.0
2019-09-25 14:40:00,53.04,53.25,53.04,53.22,17486.0,53.04,53.25,53.04,53.22,17486.0
2019-09-25 14:50:00,53.23,53.25,53.19,53.22,15340.0,53.23,53.25,53.19,53.22,15340.0
2019-09-25 15:00:00,53.22,53.29,53.19,53.27,25853.0,53.22,53.29,53.19,53.27,25853.0
2019-09-25 15:10:00,53.26,53.29,53.24,53.28,13862.0,53.26,53.29,53.24,53.28,13862.0
2019-09-25 15:20:00,53.28,53.37,53.27,53.34,27290.0,53.28,53.37,53.27,53.34,27290.0
2019-09-25 15:30:00,53.34,53.35,53.28,53.29,28538.0,53.34,53.35,53.28,53.29,28538.0
2019-09-25 15:40:00,53.3,53.31,53.24,53.26,43845.0,53.3,53.31,53.24,53.26,43845.0
2019-09-25 15:50:00,53.26,53.37,53.26,53.32,114719.0,53.26,53.37,53.26,53.32,114719.0
2019-09-26 09:30:00,51.87,52.01,50.78,50.78,112623.0,51.87,52.01,50.78,50.78,112623.0
2019-09-26 09:40:00,50.78,51.12,50.65,51.06,52499.0,50.78,51.12,50.65,51.06,52499.0
2019-09-26 09:50:00,51.06,51.66,51.0,51.66,72393.0,51.06,51.66,51.0,51.66,72393.0
2019-09-26 10:00:00,51.61,51.98,51.56,51.58,68466.0,51.61,51.98,51.56,51.58,68466.0
2019-09-26 10:10:00,51.55,51.6,51.15,51.19,48837.0,51.55,51.6,51.15,51.19,48837.0
2019-09-26 10:20:00,51.22,51.43,51.15,51.43,30386.0,51.22,51.43,51.15,51.43,30386.0
2019-09-26 10:30:00,51.44,51.6,51.37,51.58,32043.0,51.44,51.6,51.37,51.58,32043.0
2019-09-26 10:40:00,51.61,51.77,51.5,51.66,24338.0,51.61,51.77,51.5,51.66,24338.0
2019-09-26 10:50:00,51.63,51.69,51.44,51.52,29569.0,51.63,51.69,51.44,51.52,29569.0
2019-09-26 11:00:00,51.52,51.56,51.4,51.51,20691.0,51.52,51.56,51.4,51.51,20691.0
2019-09-26 11:10:00,51.54,51.7,51.47,51.5,16949.0,51.54,51.7,51.47,51.5,16949.0
2019-09-26 11:20:00,51.51,51.59,51.4,51.59,18963.0,51.51,51.59,51.4,51.59,18963.0
2019-09-26 11:30:00,51.6,51.62,51.49,51.55,14840.0,51.6,51.62,51.49,51.55,14840.0
2019-09-26 11:40:00,51.54,51.55,51.4,51.44,24338.0,51.54,51.55,51.4,51.44,24338.0
2019-09-26 11:50:00,51.44,51.49,51.4,51.48,17105.0,51.44,51.49,51.4,51.48,17105.0
2019-09-26 12:00:00,51.48,51.62,51.43,51.55,17327.0,51.48,51.62,51.43,51.55,17327.0
2019-09-26 12:10:00,51.55,51.64,51.48,51.64,9238.0,51.55,51.64,51.48,51.64,9238.0
2019-09-26 12:20:00,51.62,51.73,51.6,51.69,13994.0,51.62,51.73,51.6,51.69,13994.0
2019-09-26 12:30:00,51.67,51.67,51.58,51.64,15147.0,51.67,51.67,51.58,51.64,15147.0
2019-09-26 12:40:00,51.65,51.65,51.51,51.51,10916.0,51.65,51.65,51.51,51.51,10916.0
2019-09-26 12:50:00,51.51,51.52,51.4,51.48,15533.0,51.51,51.52,51.4,51.48,15533.0
2019-09-26 13:00:00,51.49,51.53,51.46,51.5,8717.0,51.49,51.53,51.46,51.5,8717.0
2019-09-26 13:10:00,51.49,51.49,51.41,51.44,9287.0,51.49,51.49,51.41,51.44,9287.0
2019-09-26 13:20:00,51.44,51.44,51.4,51.42,15342.0,51.44,51.44,51.4,51.42,15342.0
2019-09-26 13:30:00,51.42,51.53,51.42,51.52,12108.0,51.42,51.53,51.42,51.52,12108.0
2019-09-26 13:40:00,51.48,51.54,51.48,51.5,11084.0,51.48,51.54,51.48,51.5,11084.0
2019-09-26 13:50:00,51.51,51.55,51.49,51.54,11448.0,51.51,51.55,51.49,51.54,11448.0
2019-09-26 14:00:00,51.55,51.65,51.55,51.64,14393.0,51.55,51.65,51.55,51.64,14393.0
2019-09-26 14:10:00,51.66,51.68,51.55,51.56,18768.0,51.66,51.68,51.55,51.56,18768.0
2019-09-26 14:20:00,51.58,51.62,51.5,51.5,18054.0,51.58,51.62,51.5,51.5,18054.0
2019-09-26 14:30:00,51.5,51.57,51.5,51.52,15931.0,51.5,51.57,51.5,51.52,15931.0
2019-09-26 14:40:00,51.54,51.59,51.5,51.58,11981.0,51.54,51.59,51.5,51.58,11981.0
2019-09-26 14:50:00,51.6,51.6,51.5,51.52,15947.0,51.6,51.6,51.5,51.52,15947.0
2019-09-26 15:00:00,51.53,51.6,51.52,51.59,11505.0,51.53,51.6,51.52,51.59,11505.0
2019-09-26 15:10:00,51.6,51.67,51.59,51.6,18984.0,51.6,51.67,51.59,51.6,18984.0
2019-09-26 15:20:00,51.6,51.61,51.5,51.57,38133.0,51.6,51.61,51.5,51.57,38133.0
2019-09-26 15:30:00,51.58,51.58,51.41,51.41,60354.0,51.58,51.58,51.41,51.41,60354.0
2019-09-26 15:40:00,51.42,51.47,51.37,51.37,89732.0,51.42,51.47,51.37,51.37,89732.0
2019-09-26 15:50:00,51.38,51.38,51.22,51.27,215892.0,51.38,51.38,51.22,51.27,215892.0
2019-09-27 09:30:00,51.48,51.71,51.38,51.61,20239.0,51.48,51.71,51.38,51.61,20239.0
2019-09-27 09:40:00,51.63,51.95,51.61,51.92,20840.0,51.63,51.95,51.61,51.92,20840.0
2019-09-27 09:50:00,51.94,52.02,51.69,51.75,12148.0,51.94,52.02,51.69,51.75,12148.0
2019-09-27 10:00:00,51.74,52.0,51.7,51.77,45864.0,51.74,52.0,51.7,51.77,45864.0
2019-09-27 10:10:00,51.78,51.81,51.57,51.59,23098.0,51.78,51.81,51.57,51.59,23098.0
2019-09-27 10:20:00,51.55,51.62,51.48,51.62,11839.0,51.55,51.62,51.48,51.62,11839.0
2019-09-27 10:30:00,51.64,51.79,51.61,51.73,9084.0,51.64,51.79,51.61,51.73,9084.0
2019-09-27 10:40:00,51.72,51.83,51.72,51.78,14707.0,51.72,51.83,51.72,51.78,14707.0
2019-09-27 10:50:00,51.8,51.83,51.69,51.83,4775.0,51.8,51.83,51.69,51.83,4775.0
2019-09-27 11:00:00,51.81,52.01,51.76,52.0,36750.0,51.81,52.01,51.76,52.0,36750.0
2019-09-27 11:10:00,51.99,52.08,51.91,51.91,12778.0,51.99,52.08,51.91,51.91,12778.0
2019-09-27 11:20:00,51.92,51.92,51.79,51.79,9702.0,51.92,51.92,51.79,51.79,9702.0
2019-09-27 11:30:00,51.81,51.81,51.24,51.37,11828.0,51.81,51.81,51.24,51.37,11828.0
2019-09-27 11:40:00,51.34,51.49,51.34,51.41,11464.0,51.34,51.49,51.34,51.41,11464.0
2019-09-27 11:50:00,51.4,51.73,51.38,51.6,15407.0,51.4,51.73,51.38,51.6,15407.0
2019-09-27 12:00:00,51.59,51.6,51.45,51.56,5227.0,51.59,51.6,51.45,51.56,5227.0
2019-09-27 12:10:00,51.53,51.65,51.47,51.51,34770.0,51.53,51.65,51.47,51.51,34770.0
2019-09-27 12:20:00,51.52,51.55,51.36,51.4,36950.0,51.52,51.55,51.36,51.4,36950.0
2019-09-27 12:30:00,51.42,51.43,51.09,51.1,39147.0,51.42,51.43,51.09,51.1,39147.0
2019-09-27 12:40:00,51.09,51.19,50.67,50.72,89701.0,51.09,51.19,50.67,50.72,89701.0
2019-09-27 12:50:00,50.72,50.77,50.56,50.59,40715.0,50.72,50.77,50.56,50.59,40715.0
2019-09-27 13:00:00,50.58,50.73,50.5,50.7,44283.0,50.58,50.73,50.5,50.7,44283.0
2019-09-27 13:10:00,50.69,50.8,50.68,50.8,12176.0,50.69,50.8,50.68,50.8,12176.0
2019-09-27 13:20:00,50.79,50.9,50.74,50.9,9495.0,50.79,50.9,50.74,50.9,9495.0
2019-09-27 13:30:00,50.9,50.92,50.82,50.92,7510.0,50.9,50.92,50.82,50.92,7510.0
2019-09-27 13:40:00,50.91,50.97,50.85,50.87,14171.0,50.91,50.97,50.85,50.87,14171.0
2019-09-27 13:50:00,50.87,50.97,50.78,50.95,21319.0,50.87,50.97,50.78,50.95,21319.0
2019-09-27 14:00:00,50.95,50.96,50.8,50.8,16654.0,50.95,50.96,50.8,50.8,16654.0
2019-09-27 14:10:00,50.8,50.86,50.74,50.78,8669.0,50.8,50.86,50.74,50.78,8669.0
2019-09-27 14:20:00,50.79,50.8,50.68,50.69,13400.0,50.79,50.8,50.68,50.69,13400.0
2019-09-27 14:30:00,50.69,50.74,50.65,50.71,10060.0,50.69,50.74,50.65,50.71,10060.0
2019-09-27 14:40:00,50.74,50.77,50.7,50.7,8516.0,50.74,50.77,50.7,50.7,8516.0
2019-09-27 14:50:00,50.69,50.77,50.61,50.73,11421.0,50.69,50.77,50.61,50.73,11421.0
2019-09-27 15:00:00,50.74,50.76,50.65,50.67,21060.0,50.74,50.76,50.65,50.67,21060.0
2019-09-27 15:10:00,50.68,50.86,50.65,50.85,31383.0,50.68,50.86,50.65,50.85,31383.0
2019-09-27 15:20:00,50.84,50.84,50.74,50.76,24335.0,50.84,50.84,50.74,50.76,24335.0
2019-09-27 15:30:00,50.76,50.93,50.75,50.93,32153.0,50.76,50.93,50.75,50.93,32153.0
2019-09-27 15:40:00,50.91,50.96,50.9,50.94,33347.0,50.91,50.96,50.9,50.94,33347.0
2019-09-27 15:50:00,50.95,51.04,50.93,51.04,102152.0,50.95,51.04,50.93,51.04,102152.0
2019-09-30 09:30:00,51.34,51.67,51.21,51.38,30047.0,51.34,51.67,51.21,51.38,30047.0
2019-09-30 09:40:00,51.3,51.7,51.29,51.69,16872.0,51.3,51.7,51.29,51.69,16872.0
2019-09-30 09:50:00,51.68,51.76,51.47,51.59,22081.0,51.68,51.76,51.47,51.59,22081.0
2019-09-30 10:00:00,51.59,51.7,51.55,51.61,21754.0,51.59,51.7,51.55,51.61,21754.0
2019-09-30 10:10:00,51.63,51.72,51.49,51.55,7743.0,51.63,51.72,51.49,51.55,7743.0
2019-09-30 10:20:00,51.54,51.56,51.44,51.48,8983.0,51.54,51.56,51.44,51.48,8983.0
2019-09-30 10:30:00,51.5,51.59,51.5,51.56,7694.0,51.5,51.59,51.5,51.56,7694.0
2019-09-30 10:40:00,51.58,51.63,51.5,51.53,10640.0,51.58,51.63,51.5,51.53,10640.0
2019-09-30 10:50:00,51.54,51.63,51.49,51.56,11990.0,51.54,51.63,51.49,51.56,11990.0
2019-09-30 11:00:00,51.55,51.61,51.51,51.57,10278.0,51.55,51.61,51.51,51.57,10278.0
2019-09-30 11:10:00,51.61,51.67,51.57,51.65,8089.0,51.61,51.67,51.57,51.65,8089.0
2019-09-30 11:20:00,51.62,51.82,51.57,51.79,13400.0,51.62,51.82,51.57,51.79,13400.0
2019-09-30 11:30:00,51.8,51.85,51.74,51.75,17282.0,51.8,51.85,51.74,51.75,17282.0
2019-09-30 11:40:00,51.75,51.84,51.75,51.77,9664.0,51.75,51.84,51.75,51.77,9664.0
2019-09-30 11:50:00,51.8,51.82,51.77,51.79,8775.0,51.8,51.82,51.77,51.79,8775.0
2019-09-30 12:00:00,51.8,51.92,51.79,51.91,14207.0,51.8,51.92,51.79,51.91,14207.0
2019-09-30 12:10:00,51.9,51.97,51.87,51.87,10251.0,51.9,51.97,51.87,51.87,10251.0
2019-09-30 12:20:00,51.87,51.92,51.87,51.91,7409.0,51.87,51.92,51.87,51.91,7409.0
2019-09-30 12:30:00,51.92,51.98,51.89,51.93,11505.0,51.92,51.98,51.89,51.93,11505.0
2019-09-30 12:40:00,51.94,51.99,51.92,51.98,6892.0,51.94,51.99,51.92,51.98,6892.0
2019-09-30 12:50:00,51.98,52.01,51.94,52.0,7428.0,51.98,52.01,51.94,52.0,7428.0
2019-09-30 13:00:00,52.0,52.01,51.94,51.96,6928.0,52.0,52.01,51.94,51.96,6928.0
2019-09-30 13:10:00,51.97,51.98,51.94,51.95,8637.0,51.97,51.98,51.94,51.95,8637.0
2019-09-30 13:20:00,51.95,51.98,51.92,51.96,5765.0,51.95,51.98,51.92,51.96,5765.0
2019-09-30 13:30:00,51.96,51.97,51.92,51.93,8570.0,51.96,51.97,51.92,51.93,8570.0
2019-09-30 13:40:00,51.93,51.94,51.87,51.91,15581.0,51.93,51.94,51.87,51.91,15581.0
2019-09-30 13:50:00,51.91,51.92,51.86,51.91,7578.0,51.91,51.92,51.86,51.91,7578.0
2019-09-30 14:00:00,51.92,52.01,51.88,52.01,9479.0,51.92,52.01,51.88,52.01,9479.0
2019-09-30 14:10:00,52.02,52.04,52.0,52.03,10489.0,52.02,52.04,52.0,52.03,10489.0
2019-09-30 14:20:00,52.05,52.06,52.01,52.03,7016.0,52.05,52.06,52.01,52.03,7016.0
2019-09-30 14:30:00,52.04,52.07,51.96,52.01,16333.0,52.04,52.07,51.96,52.01,16333.0
2019-09-30 14:40:00,52.01,52.05,51.98,52.02,8177.0,52.01,52.05,51.98,52.02,8177.0
2019-09-30 14:50:00,52.03,52.04,51.96,52.02,12614.0,52.03,52.04,51.96,52.02,12614.0
2019-09-30 15:00:00,52.0,52.02,51.95,51.96,12430.0,52.0,52.02,51.95,51.96,12430.0
2019-09-30 15:10:00,51.95,52.01,51.94,51.98,14021.0,51.95,52.01,51.94,51.98,14021.0
2019-09-30 15:20:00,51.98,51.98,51.88,51.88,16313.0,51.98,51.98,51.88,51.88,16313.0
2019-09-30 15:30:00,51.89,51.89,51.71,51.74,48207.0,51.89,51.89,51.71,51.74,48207.0
2019-09-30 15:40:00,51.74,51.76,51.67,51.7,51688.0,51.74,51.76,51.67,51.7,51688.0
2019-09-30 15:50:00,51.69,51.83,51.68,51.76,157259.0,51.69,51.83,51.68,51.76,157259.0
2019-10-01 09:30:00,52.0,52.29,51.79,52.17,27168.0,52.0,52.29,51.79,52.17,27168.0
2019-10-01 09:40:00,52.2,52.53,52.2,52.43,18223.0,52.2,52.53,52.2,52.43,18223.0
2019-10-01 09:50:00,52.44,52.45,52.29,52.32,30467.0,52.44,52.45,52.29,52.32,30467.0
2019-10-01 10:00:00,52.27,52.28,51.86,51.88,28547.0,52.27,52.28,51.86,51.88,28547.0
2019-10-01 10:10:00,51.87,51.96,51.75,51.9,39027.0,51.87,51.96,51.75,51.9,39027.0
2019-10-01 10:20:00,51.9,51.9,51.65,51.81,25469.0,51.9,51.9,51.65,51.81,25469.0
2019-10-01 10:30:00,51.8,51.81,51.7,51.77,22780.0,51.8,51.81,51.7,51.77,22780.0
2019-10-01 10:40:00,51.74,51.74,51.49,51.52,17220.0,51.74,51.74,51.49,51.52,17220.0
2019-10-01 10:50:00,51.5,51.62,51.39,51.39,10411.0,51.5,51.62,51.39,51.39,10411.0
2019-10-01 11:00:00,51.39,51.45,51.15,51.42,37330.0,51.39,51.45,51.15,51.42,37330.0
2019-10-01 11:10:00,51.42,51.43,51.22,51.29,10800.0,51.42,51.43,51.22,51.29,10800.0
2019-10-01 11:20:00,51.28,51.44,51.27,51.42,16486.0,51.28,51.44,51.27,51.42,16486.0
2019-10-01 11:30:00,51.44,51.52,51.38,51.4,11148.0,51.44,51.52,51.38,51.4,11148.0
2019-10-01 11:40:00,51.39,51.4,51.14,51.15,27373.0,51.39,51.4,51.14,51.15,27373.0
2019-10-01 11:50:00,51.15,51.25,51.02,51.03,31166.0,51.15,51.25,51.02,51.03,31166.0
2019-10-01 12:00:00,51.03,51.07,50.92,50.96,29440.0,51.03,51.07,50.92,50.96,29440.0
2019-10-01 12:10:00,50.97,50.98,50.82,50.9,14452.0,50.97,50.98,50.82,50.9,14452.0
2019-10-01 12:20:00,50.9,50.94,50.82,50.84,9495.0,50.9,50.94,50.82,50.84,9495.0
2019-10-01 12:30:00,50.86,50.88,50.77,50.82,12455.0,50.86,50.88,50.77,50.82,12455.0
2019-10-01 12:40:00,50.82,50.93,50.82,50.92,7340.0,50.82,50.93,50.82,50.92,7340.0
2019-10-01 12:50:00,50.92,50.95,50.84,50.84,12391.0,50.92,50.95,50.84,50.84,12391.0
2019-10-01 13:00:00,50.84,50.84,50.69,50.72,16319.0,50.84,50.84,50.69,50.72,16319.0
2019-10-01 13:10:00,50.73,50.73,50.62,50.66,14844.0,50.73,50.73,50.62,50.66,14844.0
2019-10-01 13:20:00,50.65,50.69,50.48,50.5,30771.0,50.65,50.69,50.48,50.5,30771.0
2019-10-01 13:30:00,50.5,50.52,50.42,50.48,17486.0,50.5,50.52,50.42,50.48,17486.0
2019-10-01 13:40:00,50.49,50.63,50.49,50.59,59626.0,50.49,50.63,50.49,50.59,59626.0
2019-10-01 13:50:00,50.59,50.62,50.52,50.53,23096.0,50.59,50.62,50.52,50.53,23096.0
2019-10-01 14:00:00,50.53,50.56,50.44,50.51,22897.0,50.53,50.56,50.44,50.51,22897.0
2019-10-01 14:10:00,50.53,50.68,50.5,50.61,30446.0,50.53,50.68,50.5,50.61,30446.0
2019-10-01 14:20:00,50.61,50.62,50.57,50.6,41158.0,50.61,50.62,50.57,50.6,41158.0
2019-10-01 14:30:00,50.6,50.83,50.6,50.77,11273.0,50.6,50.83,50.6,50.77,11273.0
2019-10-01 14:40:00,50.78,50.89,50.76,50.83,8330.0,50.78,50.89,50.76,50.83,8330.0
2019-10-01 14:50:00,50.83,50.91,50.82,50.85,9560.0,50.83,50.91,50.82,50.85,9560.0
2019-10-01 15:00:00,50.86,50.97,50.83,50.97,6578.0,50.86,50.97,50.83,50.97,6578.0
2019-10-01 15:10:00,50.93,50.95,50.83,50.87,11825.0,50.93,50.95,50.83,50.87,11825.0
2019-10-01 15:20:00,50.87,50.96,50.83,50.94,14765.0,50.87,50.96,50.83,50.94,14765.0
2019-10-01 15:30:00,50.93,50.93,50.77,50.77,25116.0,50.93,50.93,50.77,50.77,25116.0
2019-10-01 15:40:00,50.77,50.81,50.7,50.73,40294.0,50.77,50.81,50.7,50.73,40294.0
2019-10-01 15:50:00,50.75,50.82,50.73,50.76,91348.0,50.75,50.82,50.73,50.76,91348.0
2019-10-02 09:30:00,50.47,50.93,50.05,50.05,23462.0,50.47,50.93,50.05,50.05,23462.0
2019-10-02 09:40:00,50.02,50.22,50.0,50.16,34418.0,50.02,50.22,50.0,50.16,34418.0
2019-10-02 09:50:00,50.2,50.31,50.14,50.24,15263.0,50.2,50.31,50.14,50.24,15263.0
2019-10-02 10:00:00,50.24,50.3,50.11,50.22,53340.0,50.24,50.3,50.11,50.22,53340.0
2019-10-02 10:10:00,50.2,50.36,50.12,50.29,38842.0,50.2,50.36,50.12,50.29,38842.0
2019-10-02 10:20:00,50.28,50.35,50.19,50.22,34348.0,50.28,50.35,50.19,50.22,34348.0
2019-10-02 10:30:00,50.2,50.22,50.0,50.14,33597.0,50.2,50.22,50.0,50.14,33597.0
2019-10-02 10:40:00,50.13,50.19,49.97,50.01,18899.0,50.13,50.19,49.97,50.01,18899.0
2019-10-02 10:50:00,50.02,50.27,50.02,50.02,24814.0,50.02,50.27,50.02,50.02,24814.0
2019-10-02 11:00:00,50.01,50.18,49.97,50.06,66620.0,50.01,50.18,49.97,50.06,66620.0
2019-10-02 11:10:00,50.05,50.14,49.9,50.07,35603.0,50.05,50.14,49.9,50.07,35603.0
2019-10-02 11:20:00,50.1,50.11,49.99,50.03,37728.0,50.1,50.11,49.99,50.03,37728.0
2019-10-02 11:30:00,50.04,50.07,49.88,49.9,45259.0,50.04,50.07,49.88,49.9,45259.0
2019-10-02 11:40:00,49.9,49.96,49.74,49.79,53585.0,49.9,49.96,49.74,49.79,53585.0
2019-10-02 11:50:00,49.76,49.87,49.75,49.86,11442.0,49.76,49.87,49.75,49.86,11442.0
2019-10-02 12:00:00,49.86,49.87,49.61,49.62,34878.0,49.86,49.87,49.61,49.62,34878.0
2019-10-02 12:10:00,49.62,49.64,49.45,49.49,22671.0,49.62,49.64,49.45,49.49,22671.0
2019-10-02 12:20:00,49.49,49.61,49.44,49.5,43001.0,49.49,49.61,49.44,49.5,43001.0
2019-10-02 12:30:00,49.5,49.58,49.41,49.47,19279.0,49.5,49.58,49.41,49.47,19279.0
2019-10-02 12:40:00,49.47,49.52,49.35,49.35,33561.0,49.47,49.52,49.35,49.35,33561.0
2019-10-02 12:50:00,49.35,49.45,49.32,49.44,7800.0,49.35,49.45,49.32,49.44,7800.0
2019-10-02 13:00:00,49.42,49.6,49.39,49.6,7958.0,49.42,49.6,49.39,49.6,7958.0
2019-10-02 13:10:00,49.6,49.66,49.54,49.56,11154.0,49.6,49.66,49.54,49.56,11154.0
2019-10-02 13:20:00,49.55,49.63,49.5,49.57,17155.0,49.55,49.63,49.5,49.57,17155.0
2019-10-02 13:30:00,49.59,49.59,49.44,49.46,18562.0,49.59,49.59,49.44,49.46,18562.0
2019-10-02 13:40:00,49.46,49.49,49.43,49.43,5253.0,49.46,49.49,49.43,49.43,5253.0
2019-10-02 13:50:00,49.44,49.57,49.41,49.54,8995.0,49.44,49.57,49.41,49.54,8995.0
2019-10-02 14:00:00,49.55,49.6,49.48,49.58,27392.0,49.55,49.6,49.48,49.58,27392.0
2019-10-02 14:10:00,49.59,49.62,49.5,49.53,63131.0,49.59,49.62,49.5,49.53,63131.0
2019-10-02 14:20:00,49.53,49.57,49.5,49.5,22452.0,49.53,49.57,49.5,49.5,22452.0
2019-10-02 14:30:00,49.51,49.62,49.5,49.54,25420.0,49.51,49.62,49.5,49.54,25420.0
2019-10-02 14:40:00,49.55,49.63,49.53,49.55,27840.0,49.55,49.63,49.53,49.55,27840.0
2019-10-02 14:50:00,49.54,49.6,49.5,49.54,59124.0,49.54,49.6,49.5,49.54,59124.0
2019-10-02 15:00:00,49.55,49.56,49.44,49.48,17897.0,49.55,49.56,49.44,49.48,17897.0
2019-10-02 15:10:00,49.47,49.57,49.45,49.53,31134.0,49.47,49.57,49.45,49.53,31134.0
2019-10-02 15:20:00,49.54,49.6,49.45,49.46,28668.0,49.54,49.6,49.45,49.46,28668.0
2019-10-02 15:30:00,49.46,49.53,49.39,49.47,61444.0,49.46,49.53,49.39,49.47,61444.0
2019-10-02 15:40:00,49.45,49.45,49.23,49.24,88039.0,49.45,49.45,49.23,49.24,88039.0
2019-10-02 15:50:00,49.23,49.25,49.12,49.14,300055.0,49.23,49.25,49.12,49.14,300055.0
2019-10-03 09:30:00,48.84,49.2,48.57,48.83,96609.0,48.84,49.2,48.57,48.83,96609.0
2019-10-03 09:40:00,48.82,49.01,48.59,48.81,108373.0,48.82,49.01,48.59,48.81,108373.0
2019-10-03 09:50:00,48.85,48.94,48.78,48.83,40624.0,48.85,48.94,48.78,48.83,40624.0
2019-10-03 10:00:00,48.83,48.84,48.14,48.35,91477.0,48.83,48.84,48.14,48.35,91477.0
2019-10-03 10:10:00,48.32,48.33,47.83,48.0,164940.0,48.32,48.33,47.83,48.0,164940.0
2019-10-03 10:20:00,47.98,48.23,47.9,48.0,88294.0,47.98,48.23,47.9,48.0,88294.0
2019-10-03 10:30:00,48.0,48.23,47.96,48.23,48529.0,48.0,48.23,47.96,48.23,48529.0
2019-10-03 10:40:00,48.22,48.25,47.96,48.0,46686.0,48.22,48.25,47.96,48.0,46686.0
2019-10-03 10:50:00,48.03,48.14,47.89,48.12,22129.0,48.03,48.14,47.89,48.12,22129.0
2019-10-03 11:00:00,48.07,48.41,48.07,48.32,69783.0,48.07,48.41,48.07,48.32,69783.0
2019-10-03 11:10:00,48.32,48.36,48.09,48.17,124136.0,48.32,48.36,48.09,48.17,124136.0
2019-10-03 11:20:00,48.13,48.26,47.93,48.2,141064.0,48.13,48.26,47.93,48.2,141064.0
2019-10-03 11:30:00,48.19,48.25,47.87,48.02,88954.0,48.19,48.25,47.87,48.02,88954.0
2019-10-03 11:40:00,48.01,48.04,47.85,47.97,49652.0,48.01,48.04,47.85,47.97,49652.0
2019-10-03 11:50:00,47.99,48.03,47.83,47.88,28360.0,47.99,48.03,47.83,47.88,28360.0
2019-10-03 12:00:00,47.89,48.01,47.89,47.98,20929.0,47.89,48.01,47.89,47.98,20929.0
2019-10-03 12:10:00,47.99,48.05,47.84,47.9,70189.0,47.99,48.05,47.84,47.9,70189.0
2019-10-03 12:20:00,47.89,48.04,47.88,47.99,36261.0,47.89,48.04,47.88,47.99,36261.0
2019-10-03 12:30:00,47.99,48.04,47.9,48.04,63201.0,47.99,48.04,47.9,48.04,63201.0
2019-10-03 12:40:00,48.03,48.05,47.91,47.95,61112.0,48.03,48.05,47.91,47.95,61112.0
2019-10-03 12:50:00,47.96,48.03,47.87,48.01,64126.0,47.96,48.03,47.87,48.01,64126.0
2019-10-03 13:00:00,48.03,48.06,47.9,47.92,70760.0,48.03,48.06,47.9,47.92,70760.0
2019-10-03 13:10:00,47.91,48.0,47.91,47.97,20768.0,47.91,48.0,47.91,47.97,20768.0
2019-10-03 13:20:00,47.97,48.02,47.9,47.99,47356.0,47.97,48.02,47.9,47.99,47356.0
2019-10-03 13:30:00,48.02,48.02,47.91,48.0,43987.0,48.02,48.02,47.91,48.0,43987.0
2019-10-03 13:40:00,48.01,48.12,48.0,48.1,60635.0,48.01,48.12,48.0,48.1,60635.0
2019-10-03 13:50:00,48.08,48.24,48.08,48.15,49844.0,48.08,48.24,48.08,48.15,49844.0
2019-10-03 14:00:00,48.17,48.18,48.13,48.18,24785.0,48.17,48.18,48.13,48.18,24785.0
2019-10-03 14:10:00,48.18,48.21,48.17,48.17,24349.0,48.18,48.21,48.17,48.17,24349.0
2019-10-03 14:20:00,48.19,48.26,48.18,48.25,51608.0,48.19,48.26,48.18,48.25,51608.0
2019-10-03 14:30:00,48.25,48.35,47.99,48.0,181878.0,48.25,48.35,47.99,48.0,181878.0
2019-10-03 14:40:00,48.01,48.21,47.97,48.2,65426.0,48.01,48.21,47.97,48.2,65426.0
2019-10-03 14:50:00,48.22,48.27,48.05,48.06,41487.0,48.22,48.27,48.05,48.06,41487.0
2019-10-03 15:00:00,48.06,48.1,48.04,48.08,39594.0,48.06,48.1,48.04,48.08,39594.0
2019-10-03 15:10:00,48.08,48.16,48.07,48.14,49638.0,48.08,48.16,48.07,48.14,49638.0
2019-10-03 15:20:00,48.15,48.21,48.13,48.18,31653.0,48.15,48.21,48.13,48.18,31653.0
2019-10-03 15:30:00,48.18,48.19,47.98,48.01,115327.0,48.18,48.19,47.98,48.01,115327.0
2019-10-03 15:40:00,48.0,48.07,47.96,47.97,163938.0,48.0,48.07,47.96,47.97,163938.0
2019-10-03 15:50:00,47.97,48.15,47.93,48.15,295573.0,47.97,48.15,47.93,48.15,295573.0
2019-10-04 09:30:00,48.12,48.67,48.12,48.21,31670.0,48.12,48.67,48.12,48.21,31670.0
2019-10-04 09:40:00,48.21,48.3,47.9,47.91,12808.0,48.21,48.3,47.9,47.91,12808.0
2019-10-04 09:50:00,47.97,48.03,47.78,48.01,22128.0,47.97,48.03,47.78,48.01,22128.0
2019-10-04 10:00:00,47.99,48.16,47.95,48.04,43145.0,47.99,48.16,47.95,48.04,43145.0
2019-10-04 10:10:00,48.04,48.3,47.99,48.04,80533.0,48.04,48.3,47.99,48.04,80533.0
2019-10-04 10:20:00,48.01,48.03,47.83,47.83,21446.0,48.01,48.03,47.83,47.83,21446.0
2019-10-04 10:30:00,47.88,47.88,47.75,47.75,23081.0,47.88,47.88,47.75,47.75,23081.0
2019-10-04 10:40:00,47.75,47.84,47.74,47.84,34539.0,47.75,47.84,47.74,47.84,34539.0
2019-10-04 10:50:00,47.84,47.93,47.83,47.93,14877.0,47.84,47.93,47.83,47.93,14877.0
2019-10-04 11:00:00,47.93,47.99,47.88,47.92,21486.0,47.93,47.99,47.88,47.92,21486.0
2019-10-04 11:10:00,47.9,48.04,47.89,48.0,24783.0,47.9,48.04,47.89,48.0,24783.0
2019-10-04 11:20:00,47.95,48.06,47.91,48.03,14831.0,47.95,48.06,47.91,48.03,14831.0
2019-10-04 11:30:00,48.06,48.06,47.99,48.01,45348.0,48.06,48.06,47.99,48.01,45348.0
2019-10-04 11:40:00,48.01,48.04,47.97,48.03,13594.0,48.01,48.04,47.97,48.03,13594.0
2019-10-04 11:50:00,48.03,48.03,47.96,47.99,13729.0,48.03,48.03,47.96,47.99,13729.0
2019-10-04 12:00:00,47.99,48.04,47.99,48.02,103433.0,47.99,48.04,47.99,48.02,103433.0
2019-10-04 12:10:00,48.02,48.08,48.0,48.05,37716.0,48.02,48.08,48.0,48.05,37716.0
2019-10-04 12:20:00,48.06,48.11,48.04,48.06,34070.0,48.06,48.11,48.04,48.06,34070.0
2019-10-04 12:30:00,48.06,48.09,47.98,48.0,43718.0,48.06,48.09,47.98,48.0,43718.0
2019-10-04 12:40:00,47.98,48.01,47.91,47.94,18425.0,47.98,48.01,47.91,47.94,18425.0
2019-10-04 12:50:00,47.95,47.98,47.92,47.97,14995.0,47.95,47.98,47.92,47.97,14995.0
2019-10-04 13:00:00,47.96,48.01,47.92,47.93,19864.0,47.96,48.01,47.92,47.93,19864.0
2019-10-04 13:10:00,47.94,48.01,47.92,48.0,11213.0,47.94,48.01,47.92,48.0,11213.0
2019-10-04 13:20:00,47.99,48.01,47.98,48.0,10610.0,47.99,48.01,47.98,48.0,10610.0
2019-10-04 13:30:00,48.0,48.13,47.97,48.12,24594.0,48.0,48.13,47.97,48.12,24594.0
2019-10-04 13:40:00,48.15,48.16,48.06,48.07,24047.0,48.15,48.16,48.06,48.07,24047.0
2019-10-04 13:50:00,48.07,48.09,48.03,48.05,12390.0,48.07,48.09,48.03,48.05,12390.0
2019-10-04 14:00:00,48.07,48.1,48.04,48.09,31121.0,48.07,48.1,48.04,48.09,31121.0
2019-10-04 14:10:00,48.08,48.18,48.04,48.16,37823.0,48.08,48.18,48.04,48.16,37823.0
2019-10-04 14:20:00,48.17,48.3,48.16,48.28,13649.0,48.17,48.3,48.16,48.28,13649.0
2019-10-04 14:30:00,48.29,48.32,48.28,48.31,14184.0,48.29,48.32,48.28,48.31,14184.0
2019-10-04 14:40:00,48.32,48.34,48.27,48.28,13699.0,48.32,48.34,48.27,48.28,13699.0
2019-10-04 14:50:00,48.29,48.29,48.23,48.27,9781.0,48.29,48.29,48.23,48.27,9781.0
2019-10-04 15:00:00,48.26,48.28,48.23,48.28,14040.0,48.26,48.28,48.23,48.28,14040.0
2019-10-04 15:10:00,48.28,48.3,48.22,48.25,32114.0,48.28,48.3,48.22,48.25,32114.0
2019-10-04 15:20:00,48.24,48.28,48.23,48.26,22858.0,48.24,48.28,48.23,48.26,22858.0
2019-10-04 15:30:00,48.27,48.39,48.25,48.38,28464.0,48.27,48.39,48.25,48.38,28464.0
2019-10-04 15:40:00,48.39,48.43,48.26,48.41,112888.0,48.39,48.43,48.26,48.41,112888.0
2019-10-04 15:50:00,48.41,48.47,48.25,48.4,241621.0,48.41,48.47,48.25,48.4,241621.0
2019-10-07 09:30:00,48.44,48.44,48.05,48.19,31789.0,48.44,48.44,48.05,48.19,31789.0
2019-10-07 09:40:00,48.19,48.33,48.15,48.16,18998.0,48.19,48.33,48.15,48.16,18998.0
2019-10-07 09:50:00,48.21,48.39,48.2,48.35,12692.0,48.21,48.39,48.2,48.35,12692.0
2019-10-07 10:00:00,48.34,48.53,48.25,48.51,21132.0,48.34,48.53,48.25,48.51,21132.0
2019-10-07 10:10:00,48.52,48.56,48.5,48.52,18685.0,48.52,48.56,48.5,48.52,18685.0
2019-10-07 10:20:00,48.52,48.71,48.52,48.66,15087.0,48.52,48.71,48.52,48.66,15087.0
2019-10-07 10:30:00,48.66,48.77,48.64,48.73,15516.0,48.66,48.77,48.64,48.73,15516.0
2019-10-07 10:40:00,48.73,48.78,48.65,48.65,13487.0,48.73,48.78,48.65,48.65,13487.0
2019-10-07 10:50:00,48.66,48.78,48.66,48.75,9441.0,48.66,48.78,48.66,48.75,9441.0
2019-10-07 11:00:00,48.75,48.98,48.74,48.98,22196.0,48.75,48.98,48.74,48.98,22196.0
2019-10-07 11:10:00,48.97,49.02,48.92,48.98,26383.0,48.97,49.02,48.92,48.98,26383.0
2019-10-07 11:20:00,49.0,49.03,48.93,48.94,20348.0,49.0,49.03,48.93,48.94,20348.0
2019-10-07 11:30:00,48.93,49.04,48.93,48.99,10278.0,48.93,49.04,48.93,48.99,10278.0
2019-10-07 11:40:00,48.98,49.11,48.98,49.09,11865.0,48.98,49.11,48.98,49.09,11865.0
2019-10-07 11:50:00,49.09,49.16,49.08,49.1,13912.0,49.09,49.16,49.08,49.1,13912.0
2019-10-07 12:00:00,49.1,49.15,49.05,49.06,24507.0,49.1,49.15,49.05,49.06,24507.0
2019-10-07 12:10:00,49.05,49.13,49.03,49.1,21491.0,49.05,49.13,49.03,49.1,21491.0
2019-10-07 12:20:00,49.11,49.11,48.92,48.94,28495.0,49.11,49.11,48.92,48.94,28495.0
2019-10-07 12:30:00,48.92,48.95,48.84,48.95,25270.0,48.92,48.95,48.84,48.95,25270.0
2019-10-07 12:40:00,48.95,49.04,48.94,49.04,9817.0,48.95,49.04,48.94,49.04,9817.0
2019-10-07 12:50:00,49.04,49.04,48.99,49.0,8821.0,49.04,49.04,48.99,49.0,8821.0
2019-10-07 13:00:00,49.0,49.07,48.86,48.88,13064.0,49.0,49.07,48.86,48.88,13064.0
2019-10-07 13:10:00,48.84,48.86,48.76,48.76,12005.0,48.84,48.86,48.76,48.76,12005.0
2019-10-07 13:20:00,48.75,48.78,48.74,48.76,7576.0,48.75,48.78,48.74,48.76,7576.0
2019-10-07 13:30:00,48.76,49.08,48.74,49.06,41777.0,48.76,49.08,48.74,49.06,41777.0
2019-10-07 13:40:00,49.07,49.19,49.06,49.15,18527.0,49.07,49.19,49.06,49.15,18527.0
2019-10-07 13:50:00,49.17,49.17,49.05,49.15,8200.0,49.17,49.17,49.05,49.15,8200.0
2019-10-07 14:00:00,49.15,49.15,48.96,48.99,9725.0,49.15,49.15,48.96,48.99,9725.0
2019-10-07 14:10:00,49.0,49.0,48.91,48.98,9034.0,49.0,49.0,48.91,48.98,9034.0
2019-10-07 14:20:00,48.97,48.97,48.87,48.9,8922.0,48.97,48.97,48.87,48.9,8922.0
2019-10-07 14:30:00,48.89,48.91,48.76,48.81,11970.0,48.89,48.91,48.76,48.81,11970.0
2019-10-07 14:40:00,48.81,48.83,48.72,48.76,17002.0,48.81,48.83,48.72,48.76,17002.0
2019-10-07 14:50:00,48.77,48.8,48.66,48.77,20188.0,48.77,48.8,48.66,48.77,20188.0
2019-10-07 15:00:00,48.77,48.8,48.73,48.76,17825.0,48.77,48.8,48.73,48.76,17825.0
2019-10-07 15:10:00,48.74,48.82,48.71,48.81,16555.0,48.74,48.82,48.71,48.81,16555.0
2019-10-07 15:20:00,48.8,48.81,48.67,48.72,20640.0,48.8,48.81,48.67,48.72,20640.0
2019-10-07 15:30:00,48.73,48.77,48.67,48.69,23891.0,48.73,48.77,48.67,48.69,23891.0
2019-10-07 15:40:00,48.71,48.72,48.64,48.67,26674.0,48.71,48.72,48.64,48.67,26674.0
2019-10-07 15:50:00,48.67,48.71,48.55,48.56,98215.0,48.67,48.71,48.55,48.56,98215.0
2019-10-08 09:30:00,48.13,48.22,47.74,47.75,18732.0,48.13,48.22,47.74,47.75,18732.0
2019-10-08 09:40:00,47.78,47.96,47.66,47.66,38726.0,47.78,47.96,47.66,47.66,38726.0
2019-10-08 09:50:00,47.64,47.68,47.54,47.68,16891.0,47.64,47.68,47.54,47.68,16891.0
2019-10-08 10:00:00,47.65,47.76,47.5,47.59,37151.0,47.65,47.76,47.5,47.59,37151.0
2019-10-08 10:10:00,47.56,47.69,47.55,47.66,16357.0,47.56,47.69,47.55,47.66,16357.0
2019-10-08 10:20:00,47.66,47.68,47.45,47.52,28663.0,47.66,47.68,47.45,47.52,28663.0
2019-10-08 10:30:00,47.51,47.56,47.34,47.43,102681.0,47.51,47.56,47.34,47.43,102681.0
2019-10-08 10:40:00,47.44,47.52,47.33,47.45,35582.0,47.44,47.52,47.33,47.45,35582.0
2019-10-08 10:50:00,47.45,47.71,47.39,47.67,23502.0,47.45,47.71,47.39,47.67,23502.0
2019-10-08 11:00:00,47.69,47.71,47.58,47.58,11290.0,47.69,47.71,47.58,47.58,11290.0
2019-10-08 11:10:00,47.57,47.68,47.54,47.56,22101.0,47.57,47.68,47.54,47.56,22101.0
2019-10-08 11:20:00,47.56,47.59,47.36,47.36,9671.0,47.56,47.59,47.36,47.36,9671.0
2019-10-08 11:30:00,47.37,47.37,47.21,47.23,11876.0,47.37,47.37,47.21,47.23,11876.0
2019-10-08 11:40:00,47.24,47.28,47.17,47.18,10013.0,47.24,47.28,47.17,47.18,10013.0
2019-10-08 11:50:00,47.18,47.44,47.17,47.43,25099.0,47.18,47.44,47.17,47.43,25099.0
2019-10-08 12:00:00,47.41,47.44,47.29,47.36,10662.0,47.41,47.44,47.29,47.36,10662.0
2019-10-08 12:10:00,47.37,47.41,47.34,47.41,9486.0,47.37,47.41,47.34,47.41,9486.0
2019-10-08 12:20:00,47.41,47.46,47.37,47.46,7456.0,47.41,47.46,47.37,47.46,7456.0
2019-10-08 12:30:00,47.44,47.45,47.35,47.35,11923.0,47.44,47.45,47.35,47.35,11923.0
2019-10-08 12:40:00,47.37,47.69,47.37,47.67,19877.0,47.37,47.69,47.37,47.67,19877.0
2019-10-08 12:50:00,47.66,47.66,47.5,47.51,10738.0,47.66,47.66,47.5,47.51,10738.0
2019-10-08 13:00:00,47.52,47.55,47.46,47.5,8445.0,47.52,47.55,47.46,47.5,8445.0
2019-10-08 13:10:00,47.46,47.5,47.44,47.5,9713.0,47.46,47.5,47.44,47.5,9713.0
2019-10-08 13:20:00,47.54,47.61,47.51,47.61,13602.0,47.54,47.61,47.51,47.61,13602.0
2019-10-08 13:30:00,47.62,47.66,47.55,47.56,8102.0,47.62,47.66,47.55,47.56,8102.0
2019-10-08 13:40:00,47.57,47.7,47.55,47.7,9656.0,47.57,47.7,47.55,47.7,9656.0
2019-10-08 13:50:00,47.71,47.72,47.59,47.6,28477.0,47.71,47.72,47.59,47.6,28477.0
2019-10-08 14:00:00,47.61,47.61,47.52,47.57,30976.0,47.61,47.61,47.52,47.57,30976.0
2019-10-08 14:10:00,47.55,47.57,47.52,47.55,7531.0,47.55,47.57,47.52,47.55,7531.0
2019-10-08 14:20:00,47.54,47.54,47.45,47.49,18324.0,47.54,47.54,47.45,47.49,18324.0
2019-10-08 14:30:00,47.5,47.78,47.49,47.69,23147.0,47.5,47.78,47.49,47.69,23147.0
2019-10-08 14:40:00,47.68,47.79,47.61,47.78,15897.0,47.68,47.79,47.61,47.78,15897.0
2019-10-08 14:50:00,47.77,47.77,47.41,47.55,24195.0,47.77,47.77,47.41,47.55,24195.0
2019-10-08 15:00:00,47.55,47.62,47.44,47.46,11195.0,47.55,47.62,47.44,47.46,11195.0
2019-10-08 15:10:00,47.47,47.47,47.33,47.47,19547.0,47.47,47.47,47.33,47.47,19547.0
2019-10-08 15:20:00,47.48,47.52,47.43,47.45,16781.0,47.48,47.52,47.43,47.45,16781.0
2019-10-08 15:30:00,47.46,47.5,47.26,47.27,33994.0,47.46,47.5,47.26,47.27,33994.0
2019-10-08 15:40:00,47.26,47.3,47.18,47.26,45959.0,47.26,47.3,47.18,47.26,45959.0
2019-10-08 15:50:00,47.25,47.3,47.1,47.16,177686.0,47.25,47.3,47.1,47.16,177686.0
2019-10-09 09:30:00,47.5,47.62,47.15,47.27,31344.0,47.5,47.62,47.15,47.27,31344.0
2019-10-09 09:40:00,47.26,47.28,47.03,47.14,18058.0,47.26,47.28,47.03,47.14,18058.0
2019-10-09 09:50:00,47.08,47.19,46.96,47.03,25902.0,47.08,47.19,46.96,47.03,25902.0
2019-10-09 10:00:00,47.05,47.11,46.97,47.03,25306.0,47.05,47.11,46.97,47.03,25306.0
2019-10-09 10:10:00,47.03,47.11,46.99,47.09,24145.0,47.03,47.11,46.99,47.09,24145.0
2019-10-09 10:20:00,47.09,47.27,47.08,47.27,33080.0,47.09,47.27,47.08,47.27,33080.0
2019-10-09 10:30:00,47.24,47.28,47.19,47.22,31170.0,47.24,47.28,47.19,47.22,31170.0
2019-10-09 10:40:00,47.24,47.28,47.2,47.23,17105.0,47.24,47.28,47.2,47.23,17105.0
2019-10-09 10:50:00,47.25,47.27,47.17,47.25,14609.0,47.25,47.27,47.17,47.25,14609.0
2019-10-09 11:00:00,47.23,47.29,47.13,47.15,12778.0,47.23,47.29,47.13,47.15,12778.0
2019-10-09 11:10:00,47.15,47.15,47.03,47.11,20863.0,47.15,47.15,47.03,47.11,20863.0
2019-10-09 11:20:00,47.13,47.17,47.06,47.1,14953.0,47.13,47.17,47.06,47.1,14953.0
2019-10-09 11:30:00,47.11,47.22,47.08,47.21,18731.0,47.11,47.22,47.08,47.21,18731.0
2019-10-09 11:40:00,47.22,47.38,47.18,47.32,14490.0,47.22,47.38,47.18,47.32,14490.0
2019-10-09 11:50:00,47.32,47.36,47.27,47.31,10324.0,47.32,47.36,47.27,47.31,10324.0
2019-10-09 12:00:00,47.32,47.36,47.26,47.3,16311.0,47.32,47.36,47.26,47.3,16311.0
2019-10-09 12:10:00,47.3,47.33,47.26,47.27,15066.0,47.3,47.33,47.26,47.27,15066.0
2019-10-09 12:20:00,47.26,47.32,47.25,47.29,9854.0,47.26,47.32,47.25,47.29,9854.0
2019-10-09 12:30:00,47.31,47.35,47.29,47.32,10186.0,47.31,47.35,47.29,47.32,10186.0
2019-10-09 12:40:00,47.32,47.32,47.21,47.25,12830.0,47.32,47.32,47.21,47.25,12830.0
2019-10-09 12:50:00,47.24,47.25,47.2,47.24,11632.0,47.24,47.25,47.2,47.24,11632.0
2019-10-09 13:00:00,47.26,47.36,47.18,47.2,20405.0,47.26,47.36,47.18,47.2,20405.0
2019-10-09 13:10:00,47.21,47.24,47.1,47.13,13332.0,47.21,47.24,47.1,47.13,13332.0
2019-10-09 13:20:00,47.1,47.17,47.1,47.13,12486.0,47.1,47.17,47.1,47.13,12486.0
2019-10-09 13:30:00,47.12,47.19,47.1,47.13,14508.0,47.12,47.19,47.1,47.13,14508.0
2019-10-09 13:40:00,47.11,47.19,47.08,47.18,12654.0,47.11,47.19,47.08,47.18,12654.0
2019-10-09 13:50:00,47.19,47.29,47.19,47.28,10168.0,47.19,47.29,47.19,47.28,10168.0
2019-10-09 14:00:00,47.29,47.33,47.23,47.26,14303.0,47.29,47.33,47.23,47.26,14303.0
2019-10-09 14:10:00,47.26,47.34,47.23,47.33,14689.0,47.26,47.34,47.23,47.33,14689.0
2019-10-09 14:20:00,47.33,47.36,47.3,47.31,6223.0,47.33,47.36,47.3,47.31,6223.0
2019-10-09 14:30:00,47.32,47.35,47.27,47.28,12344.0,47.32,47.35,47.27,47.28,12344.0
2019-10-09 14:40:00,47.29,47.35,47.27,47.33,13653.0,47.29,47.35,47.27,47.33,13653.0
2019-10-09 14:50:00,47.33,47.45,47.32,47.45,9777.0,47.33,47.45,47.32,47.45,9777.0
2019-10-09 15:00:00,47.44,47.48,47.39,47.47,12063.0,47.44,47.48,47.39,47.47,12063.0
2019-10-09 15:10:00,47.46,47.48,47.4,47.42,12038.0,47.46,47.48,47.4,47.42,12038.0
2019-10-09 15:20:00,47.41,47.45,47.4,47.44,11451.0,47.41,47.45,47.4,47.44,11451.0
2019-10-09 15:30:00,47.45,47.51,47.44,47.49,18906.0,47.45,47.51,47.44,47.49,18906.0
2019-10-09 15:40:00,47.48,47.48,47.26,47.31,34237.0,47.48,47.48,47.26,47.31,34237.0
2019-10-09 15:50:00,47.3,47.33,47.17,47.21,116643.0,47.3,47.33,47.17,47.21,116643.0
2019-10-10 09:30:00,47.35,47.57,47.3,47.44,41364.0,47.35,47.57,47.3,47.44,41364.0
2019-10-10 09:40:00,47.45,47.73,47.43,47.61,17014.0,47.45,47.73,47.43,47.61,17014.0
2019-10-10 09:50:00,47.73,48.32,47.72,48.09,23997.0,47.73,48.32,47.72,48.09,23997.0
2019-10-10 10:00:00,48.11,48.12,47.9,47.98,11799.0,48.11,48.12,47.9,47.98,11799.0
2019-10-10 10:10:00,47.96,48.15,47.96,48.12,15852.0,47.96,48.15,47.96,48.12,15852.0
2019-10-10 10:20:00,48.11,48.11,47.95,48.04,14875.0,48.11,48.11,47.95,48.04,14875.0
2019-10-10 10:30:00,48.07,48.21,48.04,48.08,10282.0,48.07,48.21,48.04,48.08,10282.0
2019-10-10 10:40:00,48.1,48.2,48.07,48.14,18485.0,48.1,48.2,48.07,48.14,18485.0
2019-10-10 10:50:00,48.12,48.27,48.12,48.25,9811.0,48.12,48.27,48.12,48.25,9811.0
2019-10-10 11:00:00,48.25,48.27,48.14,48.2,9293.0,48.25,48.27,48.14,48.2,9293.0
2019-10-10 11:10:00,48.19,48.28,48.17,48.25,7470.0,48.19,48.28,48.17,48.25,7470.0
2019-10-10 11:20:00,48.23,48.23,48.09,48.12,10722.0,48.23,48.23,48.09,48.12,10722.0
2019-10-10 11:30:00,48.13,48.14,48.03,48.06,20699.0,48.13,48.14,48.03,48.06,20699.0
2019-10-10 11:40:00,48.06,48.09,48.03,48.07,8733.0,48.06,48.09,48.03,48.07,8733.0
2019-10-10 11:50:00,48.06,48.07,47.98,47.99,10106.0,48.06,48.07,47.98,47.99,10106.0
2019-10-10 12:00:00,47.99,48.05,47.98,48.0,9736.0,47.99,48.05,47.98,48.0,9736.0
2019-10-10 12:10:00,47.98,48.01,47.93,47.93,7838.0,47.98,48.01,47.93,47.93,7838.0
2019-10-10 12:20:00,47.92,47.94,47.88,47.91,5527.0,47.92,47.94,47.88,47.91,5527.0
2019-10-10 12:30:00,47.89,47.91,47.78,47.84,17956.0,47.89,47.91,47.78,47.84,17956.0
2019-10-10 12:40:00,47.84,47.95,47.83,47.94,7418.0,47.84,47.95,47.83,47.94,7418.0
2019-10-10 12:50:00,47.92,47.93,47.85,47.93,7238.0,47.92,47.93,47.85,47.93,7238.0
2019-10-10 13:00:00,47.93,47.93,47.87,47.9,10719.0,47.93,47.93,47.87,47.9,10719.0
2019-10-10 13:10:00,47.9,47.92,47.86,47.92,9134.0,47.9,47.92,47.86,47.92,9134.0
2019-10-10 13:20:00,47.92,47.96,47.92,47.94,9249.0,47.92,47.96,47.92,47.94,9249.0
2019-10-10 13:30:00,47.94,47.94,47.82,47.88,17472.0,47.94,47.94,47.82,47.88,17472.0
2019-10-10 13:40:00,47.89,47.96,47.88,47.94,10533.0,47.89,47.96,47.88,47.94,10533.0
2019-10-10 13:50:00,47.94,48.01,47.93,47.98,8107.0,47.94,48.01,47.93,47.98,8107.0
2019-10-10 14:00:00,48.0,48.03,47.74,47.83,19137.0,48.0,48.03,47.74,47.83,19137.0
2019-10-10 14:10:00,47.8,48.0,47.8,47.98,13372.0,47.8,48.0,47.8,47.98,13372.0
2019-10-10 14:20:00,47.97,47.99,47.83,47.9,11027.0,47.97,47.99,47.83,47.9,11027.0
2019-10-10 14:30:00,47.9,47.96,47.88,47.93,13891.0,47.9,47.96,47.88,47.93,13891.0
2019-10-10 14:40:00,47.93,47.93,47.82,47.88,15943.0,47.93,47.93,47.82,47.88,15943.0
2019-10-10 14:50:00,47.89,47.9,47.81,47.88,15819.0,47.89,47.9,47.81,47.88,15819.0
2019-10-10 15:00:00,47.87,47.92,47.85,47.89,14283.0,47.87,47.92,47.85,47.89,14283.0
2019-10-10 15:10:00,47.88,47.97,47.87,47.97,18008.0,47.88,47.97,47.87,47.97,18008.0
2019-10-10 15:20:00,47.99,48.08,47.99,48.08,22131.0,47.99,48.08,47.99,48.08,22131.0
2019-10-10 15:30:00,48.07,48.12,48.02,48.05,16415.0,48.07,48.12,48.02,48.05,16415.0
2019-10-10 15:40:00,48.05,48.18,48.03,48.16,24674.0,48.05,48.18,48.03,48.16,24674.0
2019-10-10 15:50:00,48.15,48.16,48.05,48.09,70849.0,48.15,48.16,48.05,48.09,70849.0
2019-10-11 09:30:00,48.9,49.49,48.78,49.49,39765.0,48.9,49.49,48.78,49.49,39765.0
2019-10-11 09:40:00,49.51,49.74,49.42,49.56,20223.0,49.51,49.74,49.42,49.56,20223.0
2019-10-11 09:50:00,49.56,49.72,49.43,49.65,21240.0,49.56,49.72,49.43,49.65,21240.0
2019-10-11 10:00:00,49.67,49.86,49.57,49.61,56683.0,49.67,49.86,49.57,49.61,56683.0
2019-10-11 10:10:00,49.57,49.7,49.53,49.65,34364.0,49.57,49.7,49.53,49.65,34364.0
2019-10-11 10:20:00,49.65,49.71,49.56,49.66,25358.0,49.65,49.71,49.56,49.66,25358.0
2019-10-11 10:30:00,49.63,49.69,49.56,49.62,25232.0,49.63,49.69,49.56,49.62,25232.0
2019-10-11 10:40:00,49.6,49.62,49.37,49.5,13948.0,49.6,49.62,49.37,49.5,13948.0
2019-10-11 10:50:00,49.5,49.6,49.44,49.57,18078.0,49.5,49.6,49.44,49.57,18078.0
2019-10-11 11:00:00,49.56,49.68,49.54,49.6,17447.0,49.56,49.68,49.54,49.6,17447.0
2019-10-11 11:10:00,49.62,49.64,49.54,49.62,12500.0,49.62,49.64,49.54,49.62,12500.0
2019-10-11 11:20:00,49.6,49.64,49.51,49.51,7807.0,49.6,49.64,49.51,49.51,7807.0
2019-10-11 11:30:00,49.51,49.52,49.38,49.45,28517.0,49.51,49.52,49.38,49.45,28517.0
2019-10-11 11:40:00,49.46,49.54,49.35,49.45,12941.0,49.46,49.54,49.35,49.45,12941.0
2019-10-11 11:50:00,49.4,49.45,49.37,49.43,8220.0,49.4,49.45,49.37,49.43,8220.0
2019-10-11 12:00:00,49.43,49.44,49.28,49.36,14520.0,49.43,49.44,49.28,49.36,14520.0
2019-10-11 12:10:00,49.38,49.46,49.33,49.37,5484.0,49.38,49.46,49.33,49.37,5484.0
2019-10-11 12:20:00,49.4,49.47,49.4,49.46,5298.0,49.4,49.47,49.4,49.46,5298.0
2019-10-11 12:30:00,49.47,49.47,49.28,49.37,15195.0,49.47,49.47,49.28,49.37,15195.0
2019-10-11 12:40:00,49.36,49.43,49.33,49.36,5901.0,49.36,49.43,49.33,49.36,5901.0
2019-10-11 12:50:00,49.38,49.51,49.37,49.48,9833.0,49.38,49.51,49.37,49.48,9833.0
2019-10-11 13:00:00,49.5,49.51,49.44,49.48,12136.0,49.5,49.51,49.44,49.48,12136.0
2019-10-11 13:10:00,49.49,49.5,49.35,49.4,23447.0,49.49,49.5,49.35,49.4,23447.0
2019-10-11 13:20:00,49.41,49.56,49.38,49.42,11017.0,49.41,49.56,49.38,49.42,11017.0
2019-10-11 13:30:00,49.45,49.52,49.37,49.49,15137.0,49.45,49.52,49.37,49.49,15137.0
2019-10-11 13:40:00,49.48,49.52,49.44,49.49,13954.0,49.48,49.52,49.44,49.49,13954.0
2019-10-11 13:50:00,49.5,49.55,49.45,49.51,30440.0,49.5,49.55,49.45,49.51,30440.0
2019-10-11 14:00:00,49.51,49.52,49.41,49.44,8627.0,49.51,49.52,49.41,49.44,8627.0
2019-10-11 14:10:00,49.47,49.49,49.35,49.47,14243.0,49.47,49.49,49.35,49.47,14243.0
2019-10-11 14:20:00,49.46,49.57,49.44,49.55,14510.0,49.46,49.57,49.44,49.55,14510.0
2019-10-11 14:30:00,49.55,49.64,49.55,49.58,10565.0,49.55,49.64,49.55,49.58,10565.0
2019-10-11 14:40:00,49.59,49.62,49.52,49.55,9916.0,49.59,49.62,49.52,49.55,9916.0
2019-10-11 14:50:00,49.56,49.58,49.51,49.56,8414.0,49.56,49.58,49.51,49.56,8414.0
2019-10-11 15:00:00,49.53,49.55,49.45,49.52,10987.0,49.53,49.55,49.45,49.52,10987.0
2019-10-11 15:10:00,49.51,49.53,49.47,49.51,11252.0,49.51,49.53,49.47,49.51,11252.0
2019-10-11 15:20:00,49.52,49.55,49.48,49.53,14337.0,49.52,49.55,49.48,49.53,14337.0
2019-10-11 15:30:00,49.53,49.57,49.43,49.57,26212.0,49.53,49.57,49.43,49.57,26212.0
2019-10-11 15:40:00,49.55,49.55,49.22,49.31,28280.0,49.55,49.55,49.22,49.31,28280.0
2019-10-11 15:50:00,49.29,49.38,49.11,49.12,65968.0,49.29,49.38,49.11,49.12,65968.0
2019-10-14 09:30:00,48.89,49.16,48.8,48.98,23183.0,48.89,49.16,48.8,48.98,23183.0
2019-10-14 09:40:00,49.0,49.37,48.88,49.33,11491.0,49.0,49.37,48.88,49.33,11491.0
2019-10-14 09:50:00,49.32,49.36,49.19,49.19,16336.0,49.32,49.36,49.19,49.19,16336.0
2019-10-14 10:00:00,49.19,49.23,49.0,49.14,22013.0,49.19,49.23,49.0,49.14,22013.0
2019-10-14 10:10:00,49.13,49.14,48.96,48.99,12452.0,49.13,49.14,48.96,48.99,12452.0
2019-10-14 10:20:00,48.99,49.11,48.99,49.08,9971.0,48.99,49.11,48.99,49.08,9971.0
2019-10-14 10:30:00,49.11,49.22,49.1,49.14,9989.0,49.11,49.22,49.1,49.14,9989.0
2019-10-14 10:40:00,49.15,49.23,49.1,49.18,16429.0,49.15,49.23,49.1,49.18,16429.0
2019-10-14 10:50:00,49.19,49.26,49.19,49.26,8567.0,49.19,49.26,49.19,49.26,8567.0
2019-10-14 11:00:00,49.25,49.32,49.17,49.29,19915.0,49.25,49.32,49.17,49.29,19915.0
2019-10-14 11:10:00,49.28,49.29,49.19,49.25,29649.0,49.28,49.29,49.19,49.25,29649.0
2019-10-14 11:20:00,49.23,49.27,49.22,49.23,15812.0,49.23,49.27,49.22,49.23,15812.0
2019-10-14 11:30:00,49.21,49.24,49.18,49.22,7558.0,49.21,49.24,49.18,49.22,7558.0
2019-10-14 11:40:00,49.23,49.28,49.23,49.26,4710.0,49.23,49.28,49.23,49.26,4710.0
2019-10-14 11:50:00,49.27,49.34,49.26,49.3,4300.0,49.27,49.34,49.26,49.3,4300.0
2019-10-14 12:00:00,49.28,49.42,49.27,49.34,14465.0,49.28,49.42,49.27,49.34,14465.0
2019-10-14 12:10:00,49.34,49.54,49.34,49.54,18079.0,49.34,49.54,49.34,49.54,18079.0
2019-10-14 12:20:00,49.54,49.54,49.4,49.43,7004.0,49.54,49.54,49.4,49.43,7004.0
2019-10-14 12:30:00,49.43,49.48,49.41,49.47,3291.0,49.43,49.48,49.41,49.47,3291.0
2019-10-14 12:40:00,49.45,49.49,49.42,49.48,5507.0,49.45,49.49,49.42,49.48,5507.0
2019-10-14 12:50:00,49.48,49.5,49.4,49.4,4699.0,49.48,49.5,49.4,49.4,4699.0
2019-10-14 13:00:00,49.41,49.44,49.39,49.42,4500.0,49.41,49.44,49.39,49.42,4500.0
2019-10-14 13:10:00,49.42,49.43,49.37,49.37,2800.0,49.42,49.43,49.37,49.37,2800.0
2019-10-14 13:20:00,49.38,49.42,49.37,49.41,3902.0,49.38,49.42,49.37,49.41,3902.0
2019-10-14 13:30:00,49.41,49.42,49.37,49.38,3946.0,49.41,49.42,49.37,49.38,3946.0
2019-10-14 13:40:00,49.38,49.41,49.38,49.39,5703.0,49.38,49.41,49.38,49.39,5703.0
2019-10-14 13:50:00,49.4,49.44,49.39,49.41,9274.0,49.4,49.44,49.39,49.41,9274.0
2019-10-14 14:00:00,49.41,49.43,49.38,49.41,5940.0,49.41,49.43,49.38,49.41,5940.0
2019-10-14 14:10:00,49.4,49.46,49.4,49.42,7098.0,49.4,49.46,49.4,49.42,7098.0
2019-10-14 14:20:00,49.42,49.43,49.41,49.41,3509.0,49.42,49.43,49.41,49.41,3509.0
2019-10-14 14:30:00,49.41,49.45,49.4,49.4,6909.0,49.41,49.45,49.4,49.4,6909.0
2019-10-14 14:40:00,49.4,49.42,49.37,49.4,5668.0,49.4,49.42,49.37,49.4,5668.0
2019-10-14 14:50:00,49.4,49.42,49.38,49.38,4591.0,49.4,49.42,49.38,49.38,4591.0
2019-10-14 15:00:00,49.38,49.39,49.33,49.37,6959.0,49.38,49.39,49.33,49.37,6959.0
2019-10-14 15:10:00,49.37,49.41,49.33,49.41,7054.0,49.37,49.41,49.33,49.41,7054.0
2019-10-14 15:20:00,49.41,49.45,49.39,49.44,7910.0,49.41,49.45,49.39,49.44,7910.0
2019-10-14 15:30:00,49.44,49.48,49.39,49.44,20615.0,49.44,49.48,49.39,49.44,20615.0
2019-10-14 15:40:00,49.43,49.44,49.34,49.38,33848.0,49.43,49.44,49.34,49.38,33848.0
2019-10-14 15:50:00,49.37,49.4,49.29,49.32,73563.0,49.37,49.4,49.29,49.32,73563.0
2019-10-15 09:30:00,49.5,49.72,49.41,49.66,30457.0,49.5,49.72,49.41,49.66,30457.0
2019-10-15 09:40:00,49.65,49.93,49.65,49.81,40605.0,49.65,49.93,49.65,49.81,40605.0
2019-10-15 09:50:00,49.8,49.9,49.72,49.79,13904.0,49.8,49.9,49.72,49.79,13904.0
2019-10-15 10:00:00,49.8,49.92,49.8,49.84,38148.0,49.8,49.92,49.8,49.84,38148.0
2019-10-15 10:10:00,49.85,49.99,49.83,49.84,30130.0,49.85,49.99,49.83,49.84,30130.0
2019-10-15 10:20:00,49.84,50.08,49.83,50.01,65358.0,49.84,50.08,49.83,50.01,65358.0
2019-10-15 10:30:00,50.02,50.16,49.99,50.16,63384.0,50.02,50.16,49.99,50.16,63384.0
2019-10-15 10:40:00,50.18,50.22,50.12,50.14,11086.0,50.18,50.22,50.12,50.14,11086.0
2019-10-15 10:50:00,50.14,50.18,50.11,50.12,12508.0,50.14,50.18,50.11,50.12,12508.0
2019-10-15 11:00:00,50.13,50.16,50.02,50.07,31946.0,50.13,50.16,50.02,50.07,31946.0
2019-10-15 11:10:00,50.07,50.1,49.99,50.03,25308.0,50.07,50.1,49.99,50.03,25308.0
2019-10-15 11:20:00,50.03,50.07,49.99,50.07,11366.0,50.03,50.07,49.99,50.07,11366.0
2019-10-15 11:30:00,50.06,50.06,49.94,49.95,7723.0,50.06,50.06,49.94,49.95,7723.0
2019-10-15 11:40:00,49.94,50.04,49.94,50.04,6381.0,49.94,50.04,49.94,50.04,6381.0
2019-10-15 11:50:00,50.04,50.09,50.03,50.05,11033.0,50.04,50.09,50.03,50.05,11033.0
2019-10-15 12:00:00,50.04,50.07,50.02,50.02,9858.0,50.04,50.07,50.02,50.02,9858.0
2019-10-15 12:10:00,50.01,50.08,49.99,50.01,28115.0,50.01,50.08,49.99,50.01,28115.0
2019-10-15 12:20:00,50.02,50.04,49.98,49.98,8478.0,50.02,50.04,49.98,49.98,8478.0
2019-10-15 12:30:00,49.98,50.03,49.97,50.0,8108.0,49.98,50.03,49.97,50.0,8108.0
2019-10-15 12:40:00,50.01,50.03,49.98,50.01,7397.0,50.01,50.03,49.98,50.01,7397.0
2019-10-15 12:50:00,50.02,50.07,50.0,50.04,20412.0,50.02,50.07,50.0,50.04,20412.0
2019-10-15 13:00:00,50.04,50.04,49.99,49.99,16707.0,50.04,50.04,49.99,49.99,16707.0
2019-10-15 13:10:00,50.0,50.03,49.99,50.0,6698.0,50.0,50.03,49.99,50.0,6698.0
2019-10-15 13:20:00,50.0,50.03,49.99,50.02,8338.0,50.0,50.03,49.99,50.02,8338.0
2019-10-15 13:30:00,50.01,50.07,50.01,50.04,10780.0,50.01,50.07,50.01,50.04,10780.0
2019-10-15 13:40:00,50.05,50.06,49.97,49.98,16332.0,50.05,50.06,49.97,49.98,16332.0
2019-10-15 13:50:00,49.99,50.0,49.93,49.94,13894.0,49.99,50.0,49.93,49.94,13894.0
2019-10-15 14:00:00,49.94,49.95,49.89,49.95,6807.0,49.94,49.95,49.89,49.95,6807.0
2019-10-15 14:10:00,49.95,49.96,49.84,49.88,23971.0,49.95,49.96,49.84,49.88,23971.0
2019-10-15 14:20:00,49.87,49.94,49.87,49.92,12548.0,49.87,49.94,49.87,49.92,12548.0
2019-10-15 14:30:00,49.93,49.93,49.84,49.84,8881.0,49.93,49.93,49.84,49.84,8881.0
2019-10-15 14:40:00,49.87,49.87,49.56,49.58,52459.0,49.87,49.87,49.56,49.58,52459.0
2019-10-15 14:50:00,49.59,49.64,49.55,49.59,14529.0,49.59,49.64,49.55,49.59,14529.0
2019-10-15 15:00:00,49.58,49.6,49.53,49.6,12253.0,49.58,49.6,49.53,49.6,12253.0
2019-10-15 15:10:00,49.6,49.63,49.57,49.6,12826.0,49.6,49.63,49.57,49.6,12826.0
2019-10-15 15:20:00,49.6,49.62,49.55,49.61,21797.0,49.6,49.62,49.55,49.61,21797.0
2019-10-15 15:30:00,49.61,49.67,49.59,49.67,22374.0,49.61,49.67,49.59,49.67,22374.0
2019-10-15 15:40:00,49.67,49.68,49.6,49.62,30653.0,49.67,49.68,49.6,49.62,30653.0
2019-10-15 15:50:00,49.61,49.67,49.56,49.6,85632.0,49.61,49.67,49.56,49.6,85632.0
2019-10-16 09:30:00,49.68,49.85,49.5,49.75,32832.0,49.68,49.85,49.5,49.75,32832.0
2019-10-16 09:40:00,49.73,49.82,49.61,49.68,9150.0,49.73,49.82,49.61,49.68,9150.0
2019-10-16 09:50:00,49.65,49.7,49.38,49.43,13139.0,49.65,49.7,49.38,49.43,13139.0
2019-10-16 10:00:00,49.43,49.55,49.4,49.54,18460.0,49.43,49.55,49.4,49.54,18460.0
2019-10-16 10:10:00,49.55,49.62,49.53,49.54,16807.0,49.55,49.62,49.53,49.54,16807.0
2019-10-16 10:20:00,49.54,49.61,49.51,49.57,29856.0,49.54,49.61,49.51,49.57,29856.0
2019-10-16 10:30:00,49.6,49.63,49.51,49.55,10186.0,49.6,49.63,49.51,49.55,10186.0
2019-10-16 10:40:00,49.56,49.58,49.39,49.39,7116.0,49.56,49.58,49.39,49.39,7116.0
2019-10-16 10:50:00,49.41,49.45,49.38,49.45,6513.0,49.41,49.45,49.38,49.45,6513.0
2019-10-16 11:00:00,49.46,49.46,49.37,49.4,13437.0,49.46,49.46,49.37,49.4,13437.0
2019-10-16 11:10:00,49.41,49.41,49.33,49.35,7405.0,49.41,49.41,49.33,49.35,7405.0
2019-10-16 11:20:00,49.37,49.37,49.29,49.3,9825.0,49.37,49.37,49.29,49.3,9825.0
2019-10-16 11:30:00,49.3,49.35,49.26,49.31,12066.0,49.3,49.35,49.26,49.31,12066.0
2019-10-16 11:40:00,49.3,49.53,49.29,49.53,8114.0,49.3,49.53,49.29,49.53,8114.0
2019-10-16 11:50:00,49.52,49.52,49.46,49.49,4940.0,49.52,49.52,49.46,49.49,4940.0
2019-10-16 12:00:00,49.48,49.58,49.48,49.57,7247.0,49.48,49.58,49.48,49.57,7247.0
2019-10-16 12:10:00,49.56,49.59,49.54,49.55,6723.0,49.56,49.59,49.54,49.55,6723.0
2019-10-16 12:20:00,49.55,49.56,49.48,49.5,4423.0,49.55,49.56,49.48,49.5,4423.0
2019-10-16 12:30:00,49.5,49.54,49.47,49.48,5403.0,49.5,49.54,49.47,49.48,5403.0
2019-10-16 12:40:00,49.47,49.47,49.4,49.44,7470.0,49.47,49.47,49.4,49.44,7470.0
2019-10-16 12:50:00,49.43,49.43,49.36,49.39,5284.0,49.43,49.43,49.36,49.39,5284.0
2019-10-16 13:00:00,49.38,49.39,49.28,49.3,8338.0,49.38,49.39,49.28,49.3,8338.0
2019-10-16 13:10:00,49.28,49.32,49.25,49.29,11991.0,49.28,49.32,49.25,49.29,11991.0
2019-10-16 13:20:00,49.29,49.31,49.26,49.27,5589.0,49.29,49.31,49.26,49.27,5589.0
2019-10-16 13:30:00,49.28,49.39,49.28,49.37,6363.0,49.28,49.39,49.28,49.37,6363.0
2019-10-16 13:40:00,49.34,49.34,49.24,49.26,13291.0,49.34,49.34,49.24,49.26,13291.0
2019-10-16 13:50:00,49.25,49.25,49.13,49.16,9223.0,49.25,49.25,49.13,49.16,9223.0
2019-10-16 14:00:00,49.18,49.23,49.16,49.2,8123.0,49.18,49.23,49.16,49.2,8123.0
2019-10-16 14:10:00,49.21,49.28,49.2,49.25,9954.0,49.21,49.28,49.2,49.25,9954.0
2019-10-16 14:20:00,49.26,49.33,49.26,49.3,9234.0,49.26,49.33,49.26,49.3,9234.0
2019-10-16 14:30:00,49.33,49.43,49.33,49.42,11908.0,49.33,49.43,49.33,49.42,11908.0
2019-10-16 14:40:00,49.42,49.45,49.4,49.42,16608.0,49.42,49.45,49.4,49.42,16608.0
2019-10-16 14:50:00,49.42,49.44,49.39,49.42,8149.0,49.42,49.44,49.39,49.42,8149.0
2019-10-16 15:00:00,49.41,49.46,49.4,49.46,7157.0,49.41,49.46,49.4,49.46,7157.0
2019-10-16 15:10:00,49.45,49.46,49.29,49.36,14565.0,49.45,49.46,49.29,49.36,14565.0
2019-10-16 15:20:00,49.35,49.37,49.3,49.33,36017.0,49.35,49.37,49.3,49.33,36017.0
2019-10-16 15:30:00,49.33,49.35,49.25,49.32,44912.0,49.33,49.35,49.25,49.32,44912.0
2019-10-16 15:40:00,49.32,49.35,49.26,49.3,28487.0,49.32,49.35,49.26,49.3,28487.0
2019-10-16 15:50:00,49.31,49.38,49.3,49.33,96035.0,49.31,49.38,49.3,49.33,96035.0
2019-10-17 09:30:00,49.43,49.74,49.31,49.58,41981.0,49.43,49.74,49.31,49.58,41981.0
2019-10-17 09:40:00,49.58,49.91,49.54,49.85,7342.0,49.58,49.91,49.54,49.85,7342.0
2019-10-17 09:50:00,49.88,49.93,49.75,49.77,9051.0,49.88,49.93,49.75,49.77,9051.0
2019-10-17 10:00:00,49.79,49.85,49.71,49.85,12377.0,49.79,49.85,49.71,49.85,12377.0
2019-10-17 10:10:00,49.85,49.89,49.78,49.85,18211.0,49.85,49.89,49.78,49.85,18211.0
2019-10-17 10:20:00,49.83,49.93,49.78,49.78,11812.0,49.83,49.93,49.78,49.78,11812.0
2019-10-17 10:30:00,49.75,49.85,49.71,49.8,43059.0,49.75,49.85,49.71,49.8,43059.0
2019-10-17 10:40:00,49.81,49.82,49.59,49.59,15017.0,49.81,49.82,49.59,49.59,15017.0
2019-10-17 10:50:00,49.61,49.65,49.4,49.42,27207.0,49.61,49.65,49.4,49.42,27207.0
2019-10-17 11:00:00,49.33,49.45,49.32,49.34,16016.0,49.33,49.45,49.32,49.34,16016.0
2019-10-17 11:10:00,49.37,49.48,49.34,49.38,33334.0,49.37,49.48,49.34,49.38,33334.0
2019-10-17 11:20:00,49.38,49.5,49.23,49.47,62643.0,49.38,49.5,49.23,49.47,62643.0
2019-10-17 11:30:00,49.47,49.49,49.37,49.4,6810.0,49.47,49.49,49.37,49.4,6810.0
2019-10-17 11:40:00,49.42,49.43,49.35,49.41,8790.0,49.42,49.43,49.35,49.41,8790.0
2019-10-17 11:50:00,49.4,49.4,49.31,49.33,6035.0,49.4,49.4,49.31,49.33,6035.0
2019-10-17 12:00:00,49.36,49.36,49.3,49.34,5923.0,49.36,49.36,49.3,49.34,5923.0
2019-10-17 12:10:00,49.31,49.33,49.24,49.26,12128.0,49.31,49.33,49.24,49.26,12128.0
2019-10-17 12:20:00,49.26,50.5,49.24,49.24,23993.0,49.26,50.5,49.24,49.24,23993.0
2019-10-17 12:30:00,49.26,49.32,49.25,49.29,6047.0,49.26,49.32,49.25,49.29,6047.0
2019-10-17 12:40:00,49.3,49.35,49.3,49.31,4366.0,49.3,49.35,49.3,49.31,4366.0
2019-10-17 12:50:00,49.33,49.37,49.33,49.35,6181.0,49.33,49.37,49.33,49.35,6181.0
2019-10-17 13:00:00,49.37,49.37,49.32,49.33,7548.0,49.37,49.37,49.32,49.33,7548.0
2019-10-17 13:10:00,49.34,49.4,49.3,49.38,9475.0,49.34,49.4,49.3,49.38,9475.0
2019-10-17 13:20:00,49.36,49.41,49.36,49.41,5118.0,49.36,49.41,49.36,49.41,5118.0
2019-10-17 13:30:00,49.45,49.54,49.44,49.46,34315.0,49.45,49.54,49.44,49.46,34315.0
2019-10-17 13:40:00,49.47,49.53,49.47,49.52,4259.0,49.47,49.53,49.47,49.52,4259.0
2019-10-17 13:50:00,49.52,49.55,49.47,49.55,8662.0,49.52,49.55,49.47,49.55,8662.0
2019-10-17 14:00:00,49.55,49.56,49.44,49.51,6784.0,49.55,49.56,49.44,49.51,6784.0
2019-10-17 14:10:00,49.52,49.64,49.51,49.64,21171.0,49.52,49.64,49.51,49.64,21171.0
2019-10-17 14:20:00,49.64,49.66,49.57,49.57,10125.0,49.64,49.66,49.57,49.57,10125.0
2019-10-17 14:30:00,49.56,49.57,49.51,49.55,7430.0,49.56,49.57,49.51,49.55,7430.0
2019-10-17 14:40:00,49.54,49.56,49.52,49.54,7850.0,49.54,49.56,49.52,49.54,7850.0
2019-10-17 14:50:00,49.55,49.7,49.55,49.7,27134.0,49.55,49.7,49.55,49.7,27134.0
2019-10-17 15:00:00,49.7,49.74,49.68,49.73,18557.0,49.7,49.74,49.68,49.73,18557.0
2019-10-17 15:10:00,49.73,49.75,49.69,49.71,12382.0,49.73,49.75,49.69,49.71,12382.0
2019-10-17 15:20:00,49.71,49.72,49.67,49.72,15897.0,49.71,49.72,49.67,49.72,15897.0
2019-10-17 15:30:00,49.72,49.79,49.71,49.74,44402.0,49.72,49.79,49.71,49.74,44402.0
2019-10-17 15:40:00,49.75,49.8,49.72,49.74,27840.0,49.75,49.8,49.72,49.74,27840.0
2019-10-17 15:50:00,49.72,49.78,49.65,49.78,128133.0,49.72,49.78,49.65,49.78,128133.0
2019-10-18 09:30:00,49.57,49.89,49.57,49.87,91677.0,49.57,49.89,49.57,49.87,91677.0
2019-10-18 09:40:00,49.84,50.0,49.77,49.89,42805.0,49.84,50.0,49.77,49.89,42805.0
2019-10-18 09:50:00,49.91,50.11,49.86,50.07,38856.0,49.91,50.11,49.86,50.07,38856.0
2019-10-18 10:00:00,50.07,50.07,49.97,50.04,22549.0,50.07,50.07,49.97,50.04,22549.0
2019-10-18 10:10:00,50.07,50.11,49.99,50.1,19481.0,50.07,50.11,49.99,50.1,19481.0
2019-10-18 10:20:00,50.1,50.14,50.0,50.1,25918.0,50.1,50.14,50.0,50.1,25918.0
2019-10-18 10:30:00,50.11,50.23,50.08,50.14,90315.0,50.11,50.23,50.08,50.14,90315.0
2019-10-18 10:40:00,50.14,50.19,50.02,50.05,39922.0,50.14,50.19,50.02,50.05,39922.0
2019-10-18 10:50:00,50.03,50.23,50.0,50.23,14911.0,50.03,50.23,50.0,50.23,14911.0
2019-10-18 11:00:00,50.24,50.24,50.17,50.19,24567.0,50.24,50.24,50.17,50.19,24567.0
2019-10-18 11:10:00,50.18,50.29,50.16,50.24,41263.0,50.18,50.29,50.16,50.24,41263.0
2019-10-18 11:20:00,50.24,50.27,50.21,50.25,12948.0,50.24,50.27,50.21,50.25,12948.0
2019-10-18 11:30:00,50.25,50.26,50.17,50.24,16725.0,50.25,50.26,50.17,50.24,16725.0
2019-10-18 11:40:00,50.25,50.27,50.18,50.22,34232.0,50.25,50.27,50.18,50.22,34232.0
2019-10-18 11:50:00,50.22,50.22,50.15,50.18,14273.0,50.22,50.22,50.15,50.18,14273.0
2019-10-18 12:00:00,50.17,50.26,50.16,50.22,15099.0,50.17,50.26,50.16,50.22,15099.0
2019-10-18 12:10:00,50.23,50.25,50.08,50.1,17753.0,50.23,50.25,50.08,50.1,17753.0
2019-10-18 12:20:00,50.09,50.11,50.02,50.05,14423.0,50.09,50.11,50.02,50.05,14423.0
2019-10-18 12:30:00,50.06,50.12,50.03,50.09,9081.0,50.06,50.12,50.03,50.09,9081.0
2019-10-18 12:40:00,50.09,50.14,50.05,50.14,9763.0,50.09,50.14,50.05,50.14,9763.0
2019-10-18 12:50:00,50.14,50.16,50.1,50.1,8363.0,50.14,50.16,50.1,50.1,8363.0
2019-10-18 13:00:00,50.1,50.29,50.1,50.28,10635.0,50.1,50.29,50.1,50.28,10635.0
2019-10-18 13:10:00,50.28,50.28,50.18,50.2,11717.0,50.28,50.28,50.18,50.2,11717.0
2019-10-18 13:20:00,50.19,50.24,50.15,50.18,15423.0,50.19,50.24,50.15,50.18,15423.0
2019-10-18 13:30:00,50.17,50.36,50.16,50.32,81611.0,50.17,50.36,50.16,50.32,81611.0
2019-10-18 13:40:00,50.32,50.39,50.3,50.34,13616.0,50.32,50.39,50.3,50.34,13616.0
2019-10-18 13:50:00,50.33,50.38,50.31,50.35,13699.0,50.33,50.38,50.31,50.35,13699.0
2019-10-18 14:00:00,50.35,50.36,50.24,50.32,9740.0,50.35,50.36,50.24,50.32,9740.0
2019-10-18 14:10:00,50.32,50.37,50.3,50.35,15121.0,50.32,50.37,50.3,50.35,15121.0
2019-10-18 14:20:00,50.36,50.37,50.32,50.34,11955.0,50.36,50.37,50.32,50.34,11955.0
2019-10-18 14:30:00,50.33,50.36,50.31,50.32,11089.0,50.33,50.36,50.31,50.32,11089.0
2019-10-18 14:40:00,50.33,50.37,50.32,50.33,13487.0,50.33,50.37,50.32,50.33,13487.0
2019-10-18 14:50:00,50.32,50.37,50.32,50.37,13668.0,50.32,50.37,50.32,50.37,13668.0
2019-10-18 15:00:00,50.38,50.38,50.3,50.3,12281.0,50.38,50.38,50.3,50.3,12281.0
2019-10-18 15:10:00,50.3,50.36,50.29,50.33,12453.0,50.3,50.36,50.29,50.33,12453.0
2019-10-18 15:20:00,50.32,50.35,50.25,50.26,19914.0,50.32,50.35,50.25,50.26,19914.0
2019-10-18 15:30:00,50.26,50.32,50.25,50.3,25906.0,50.26,50.32,50.25,50.3,25906.0
2019-10-18 15:40:00,50.29,50.29,50.23,50.27,27333.0,50.29,50.29,50.23,50.27,27333.0
2019-10-18 15:50:00,50.26,50.32,50.21,50.21,112198.0,50.26,50.32,50.21,50.21,112198.0
2019-10-21 09:30:00,50.98,51.21,50.78,51.18,27511.0,50.98,51.21,50.78,51.18,27511.0
2019-10-21 09:40:00,51.14,51.18,51.04,51.11,21064.0,51.14,51.18,51.04,51.11,21064.0
2019-10-21 09:50:00,51.08,51.17,51.06,51.1,33476.0,51.08,51.17,51.06,51.1,33476.0
2019-10-21 10:00:00,51.09,51.12,50.94,51.04,90432.0,51.09,51.12,50.94,51.04,90432.0
2019-10-21 10:10:00,51.05,51.09,51.02,51.03,20708.0,51.05,51.09,51.02,51.03,20708.0
2019-10-21 10:20:00,51.03,51.11,51.03,51.11,21019.0,51.03,51.11,51.03,51.11,21019.0
2019-10-21 10:30:00,51.11,51.23,51.07,51.2,37104.0,51.11,51.23,51.07,51.2,37104.0
2019-10-21 10:40:00,51.2,51.24,51.15,51.18,31291.0,51.2,51.24,51.15,51.18,31291.0
2019-10-21 10:50:00,51.18,51.27,51.14,51.27,28699.0,51.18,51.27,51.14,51.27,28699.0
2019-10-21 11:00:00,51.3,51.41,51.2,51.4,146432.0,51.3,51.41,51.2,51.4,146432.0
2019-10-21 11:10:00,51.4,51.41,51.28,51.32,10977.0,51.4,51.41,51.28,51.32,10977.0
2019-10-21 11:20:00,51.31,51.42,51.31,51.42,19547.0,51.31,51.42,51.31,51.42,19547.0
2019-10-21 11:30:00,51.42,51.42,51.31,51.38,21823.0,51.42,51.42,51.31,51.38,21823.0
2019-10-21 11:40:00,51.39,51.39,51.32,51.37,10542.0,51.39,51.39,51.32,51.37,10542.0
2019-10-21 11:50:00,51.38,51.39,51.32,51.36,8536.0,51.38,51.39,51.32,51.36,8536.0
2019-10-21 12:00:00,51.36,51.4,51.33,51.37,73633.0,51.36,51.4,51.33,51.37,73633.0
2019-10-21 12:10:00,51.38,51.48,51.36,51.43,16552.0,51.38,51.48,51.36,51.43,16552.0
2019-10-21 12:20:00,51.41,51.44,51.37,51.43,21962.0,51.41,51.44,51.37,51.43,21962.0
2019-10-21 12:30:00,51.43,51.45,51.39,51.44,23718.0,51.43,51.45,51.39,51.44,23718.0
2019-10-21 12:40:00,51.43,51.44,51.34,51.34,20695.0,51.43,51.44,51.34,51.34,20695.0
2019-10-21 12:50:00,51.35,51.41,51.34,51.41,29674.0,51.35,51.41,51.34,51.41,29674.0
2019-10-21 13:00:00,51.41,51.43,51.36,51.37,12212.0,51.41,51.43,51.36,51.37,12212.0
2019-10-21 13:10:00,51.37,51.38,51.23,51.24,10603.0,51.37,51.38,51.23,51.24,10603.0
2019-10-21 13:20:00,51.22,51.23,51.02,51.02,17249.0,51.22,51.23,51.02,51.02,17249.0
2019-10-21 13:30:00,51.04,51.06,50.95,51.01,90387.0,51.04,51.06,50.95,51.01,90387.0
2019-10-21 13:40:00,51.01,51.08,50.98,51.0,14724.0,51.01,51.08,50.98,51.0,14724.0
2019-10-21 13:50:00,51.02,51.04,50.91,50.92,65058.0,51.02,51.04,50.91,50.92,65058.0
2019-10-21 14:00:00,50.91,50.94,50.89,50.94,13792.0,50.91,50.94,50.89,50.94,13792.0
2019-10-21 14:10:00,50.94,50.95,50.83,50.85,21499.0,50.94,50.95,50.83,50.85,21499.0
2019-10-21 14:20:00,50.85,50.86,50.76,50.83,25458.0,50.85,50.86,50.76,50.83,25458.0
2019-10-21 14:30:00,50.83,50.86,50.75,50.78,20811.0,50.83,50.86,50.75,50.78,20811.0
2019-10-21 14:40:00,50.78,50.79,50.66,50.67,30692.0,50.78,50.79,50.66,50.67,30692.0
2019-10-21 14:50:00,50.67,50.75,50.66,50.75,27467.0,50.67,50.75,50.66,50.75,27467.0
2019-10-21 15:00:00,50.75,50.9,50.73,50.89,19816.0,50.75,50.9,50.73,50.89,19816.0
2019-10-21 15:10:00,50.9,50.93,50.85,50.91,27741.0,50.9,50.93,50.85,50.91,27741.0
2019-10-21 15:20:00,50.91,50.91,50.82,50.87,29611.0,50.91,50.91,50.82,50.87,29611.0
2019-10-21 15:30:00,50.88,50.93,50.86,50.89,40560.0,50.88,50.93,50.86,50.89,40560.0
2019-10-21 15:40:00,50.9,50.92,50.88,50.9,59409.0,50.9,50.92,50.88,50.9,59409.0
2019-10-21 15:50:00,50.9,51.0,50.85,50.94,203778.0,50.9,51.0,50.85,50.94,203778.0
2019-10-22 09:30:00,51.07,51.07,50.52,50.52,18518.0,51.07,51.07,50.52,50.52,18518.0
2019-10-22 09:40:00,50.5,50.65,50.45,50.5,12784.0,50.5,50.65,50.45,50.5,12784.0
2019-10-22 09:50:00,50.51,50.59,50.36,50.43,7616.0,50.51,50.59,50.36,50.43,7616.0
2019-10-22 10:00:00,50.41,50.52,50.32,50.43,12535.0,50.41,50.52,50.32,50.43,12535.0
2019-10-22 10:10:00,50.43,50.45,50.3,50.36,9561.0,50.43,50.45,50.3,50.36,9561.0
2019-10-22 10:20:00,50.36,50.44,50.33,50.43,8256.0,50.36,50.44,50.33,50.43,8256.0
2019-10-22 10:30:00,50.44,50.45,50.34,50.41,8348.0,50.44,50.45,50.34,50.41,8348.0
2019-10-22 10:40:00,50.42,50.48,50.39,50.43,12347.0,50.42,50.48,50.39,50.43,12347.0
2019-10-22 10:50:00,50.44,50.44,50.33,50.37,8868.0,50.44,50.44,50.33,50.37,8868.0
2019-10-22 11:00:00,50.36,50.53,50.34,50.5,11845.0,50.36,50.53,50.34,50.5,11845.0
2019-10-22 11:10:00,50.45,50.5,50.43,50.44,7090.0,50.45,50.5,50.43,50.44,7090.0
2019-10-22 11:20:00,50.43,50.46,50.37,50.44,5663.0,50.43,50.46,50.37,50.44,5663.0
2019-10-22 11:30:00,50.43,50.45,50.36,50.45,7000.0,50.43,50.45,50.36,50.45,7000.0
2019-10-22 11:40:00,50.45,50.45,50.38,50.39,5597.0,50.45,50.45,50.38,50.39,5597.0
2019-10-22 11:50:00,50.36,50.4,50.33,50.36,6539.0,50.36,50.4,50.33,50.36,6539.0
2019-10-22 12:00:00,50.35,50.42,50.35,50.39,9932.0,50.35,50.42,50.35,50.39,9932.0
2019-10-22 12:10:00,50.39,50.44,50.3,50.43,16516.0,50.39,50.44,50.3,50.43,16516.0
2019-10-22 12:20:00,50.44,50.48,50.41,50.48,9228.0,50.44,50.48,50.41,50.48,9228.0
2019-10-22 12:30:00,50.48,50.53,50.45,50.45,12059.0,50.48,50.53,50.45,50.45,12059.0
2019-10-22 12:40:00,50.47,50.55,50.47,50.52,10561.0,50.47,50.55,50.47,50.52,10561.0
2019-10-22 12:50:00,50.52,50.52,50.46,50.49,4963.0,50.52,50.52,50.46,50.49,4963.0
2019-10-22 13:00:00,50.48,50.49,50.35,50.4,7463.0,50.48,50.49,50.35,50.4,7463.0
2019-10-22 13:10:00,50.42,50.42,50.25,50.25,9104.0,50.42,50.42,50.25,50.25,9104.0
2019-10-22 13:20:00,50.25,50.28,50.21,50.27,9772.0,50.25,50.28,50.21,50.27,9772.0
2019-10-22 13:30:00,50.27,50.27,50.23,50.24,11554.0,50.27,50.27,50.23,50.24,11554.0
2019-10-22 13:40:00,50.27,50.37,50.27,50.34,9721.0,50.27,50.37,50.27,50.34,9721.0
2019-10-22 13:50:00,50.34,50.36,50.26,50.33,17772.0,50.34,50.36,50.26,50.33,17772.0
2019-10-22 14:00:00,50.33,50.52,50.33,50.52,7244.0,50.33,50.52,50.33,50.52,7244.0
2019-10-22 14:10:00,50.52,50.61,50.52,50.6,8665.0,50.52,50.61,50.52,50.6,8665.0
2019-10-22 14:20:00,50.61,50.63,50.54,50.59,16390.0,50.61,50.63,50.54,50.59,16390.0
2019-10-22 14:30:00,50.62,50.62,50.29,50.4,63082.0,50.62,50.62,50.29,50.4,63082.0
2019-10-22 14:40:00,50.42,50.42,50.25,50.29,14230.0,50.42,50.42,50.25,50.29,14230.0
2019-10-22 14:50:00,50.29,50.3,50.18,50.22,18758.0,50.29,50.3,50.18,50.22,18758.0
2019-10-22 15:00:00,50.23,50.25,50.15,50.2,9728.0,50.23,50.25,50.15,50.2,9728.0
2019-10-22 15:10:00,50.18,50.21,50.15,50.2,10764.0,50.18,50.21,50.15,50.2,10764.0
2019-10-22 15:20:00,50.18,50.25,50.17,50.22,12755.0,50.18,50.25,50.17,50.22,12755.0
2019-10-22 15:30:00,50.22,50.25,50.13,50.15,19209.0,50.22,50.25,50.13,50.15,19209.0
2019-10-22 15:40:00,50.15,50.15,50.03,50.06,31447.0,50.15,50.15,50.03,50.06,31447.0
2019-10-22 15:50:00,50.06,50.1,49.95,49.97,153635.0,50.06,50.1,49.95,49.97,153635.0
2019-10-23 09:30:00,49.98,50.18,49.76,50.16,17240.0,49.98,50.18,49.76,50.16,17240.0
2019-10-23 09:40:00,50.15,50.37,50.15,50.29,10754.0,50.15,50.37,50.15,50.29,10754.0
2019-10-23 09:50:00,50.29,50.35,50.15,50.15,8369.0,50.29,50.35,50.15,50.15,8369.0
2019-10-23 10:00:00,50.17,50.21,50.12,50.17,12601.0,50.17,50.21,50.12,50.17,12601.0
2019-10-23 10:10:00,50.18,50.29,50.02,50.17,29519.0,50.18,50.29,50.02,50.17,29519.0
2019-10-23 10:20:00,50.15,50.25,50.11,50.25,5256.0,50.15,50.25,50.11,50.25,5256.0
2019-10-23 10:30:00,50.29,50.32,50.17,50.32,16430.0,50.29,50.32,50.17,50.32,16430.0
2019-10-23 10:40:00,50.33,50.37,50.3,50.32,6661.0,50.33,50.37,50.3,50.32,6661.0
2019-10-23 10:50:00,50.33,50.43,50.3,50.43,9242.0,50.33,50.43,50.3,50.43,9242.0
2019-10-23 11:00:00,50.44,50.46,50.29,50.33,16658.0,50.44,50.46,50.29,50.33,16658.0
2019-10-23 11:10:00,50.31,50.32,50.22,50.24,8675.0,50.31,50.32,50.22,50.24,8675.0
2019-10-23 11:20:00,50.24,50.26,50.15,50.18,19629.0,50.24,50.26,50.15,50.18,19629.0
2019-10-23 11:30:00,50.19,50.23,50.14,50.19,17853.0,50.19,50.23,50.14,50.19,17853.0
2019-10-23 11:40:00,50.2,50.29,50.19,50.25,10014.0,50.2,50.29,50.19,50.25,10014.0
2019-10-23 11:50:00,50.25,50.27,50.15,50.15,10088.0,50.25,50.27,50.15,50.15,10088.0
2019-10-23 12:00:00,50.18,50.21,50.13,50.13,10496.0,50.18,50.21,50.13,50.13,10496.0
2019-10-23 12:10:00,50.15,50.16,50.12,50.13,5000.0,50.15,50.16,50.12,50.13,5000.0
2019-10-23 12:20:00,50.13,50.23,50.09,50.22,18813.0,50.13,50.23,50.09,50.22,18813.0
2019-10-23 12:30:00,50.21,50.36,50.21,50.33,10862.0,50.21,50.36,50.21,50.33,10862.0
2019-10-23 12:40:00,50.34,50.44,50.31,50.38,32162.0,50.34,50.44,50.31,50.38,32162.0
2019-10-23 12:50:00,50.38,50.39,50.3,50.34,13825.0,50.38,50.39,50.3,50.34,13825.0
2019-10-23 13:00:00,50.33,50.46,50.32,50.45,8825.0,50.33,50.46,50.32,50.45,8825.0
2019-10-23 13:10:00,50.46,50.48,50.43,50.47,11430.0,50.46,50.48,50.43,50.47,11430.0
2019-10-23 13:20:00,50.49,50.49,50.44,50.48,8474.0,50.49,50.49,50.44,50.48,8474.0
2019-10-23 13:30:00,50.48,50.49,50.41,50.48,13039.0,50.48,50.49,50.41,50.48,13039.0
2019-10-23 13:40:00,50.48,50.51,50.46,50.5,13633.0,50.48,50.51,50.46,50.5,13633.0
2019-10-23 13:50:00,50.5,50.52,50.44,50.45,7159.0,50.5,50.52,50.44,50.45,7159.0
2019-10-23 14:00:00,50.44,50.45,50.4,50.43,8087.0,50.44,50.45,50.4,50.43,8087.0
2019-10-23 14:10:00,50.43,50.44,50.38,50.41,15926.0,50.43,50.44,50.38,50.41,15926.0
2019-10-23 14:20:00,50.41,50.44,50.39,50.43,14327.0,50.41,50.44,50.39,50.43,14327.0
2019-10-23 14:30:00,50.44,50.52,50.43,50.45,12663.0,50.44,50.52,50.43,50.45,12663.0
2019-10-23 14:40:00,50.46,50.5,50.4,50.43,21359.0,50.46,50.5,50.4,50.43,21359.0
2019-10-23 14:50:00,50.44,50.45,50.33,50.43,16040.0,50.44,50.45,50.33,50.43,16040.0
2019-10-23 15:00:00,50.44,50.56,50.43,50.53,9649.0,50.44,50.56,50.43,50.53,9649.0
2019-10-23 15:10:00,50.54,50.56,50.51,50.55,9301.0,50.54,50.56,50.51,50.55,9301.0
2019-10-23 15:20:00,50.56,50.58,50.51,50.54,18792.0,50.56,50.58,50.51,50.54,18792.0
2019-10-23 15:30:00,50.54,50.58,50.53,50.55,20525.0,50.54,50.58,50.53,50.55,20525.0
2019-10-23 15:40:00,50.55,50.61,50.55,50.61,21980.0,50.55,50.61,50.55,50.61,21980.0
2019-10-23 15:50:00,50.61,50.7,50.6,50.7,97768.0,50.61,50.7,50.6,50.7,97768.0
2019-10-24 09:30:00,50.79,51.32,50.79,51.32,58624.0,50.79,51.32,50.79,51.32,58624.0
2019-10-24 09:40:00,51.28,51.3,50.92,51.01,24869.0,51.28,51.3,50.92,51.01,24869.0
2019-10-24 09:50:00,50.97,51.0,50.8,50.9,18357.0,50.97,51.0,50.8,50.9,18357.0
2019-10-24 10:00:00,50.92,50.94,50.74,50.89,26683.0,50.92,50.94,50.74,50.89,26683.0
2019-10-24 10:10:00,50.9,50.9,50.72,50.79,17323.0,50.9,50.9,50.72,50.79,17323.0
2019-10-24 10:20:00,50.79,50.91,50.79,50.85,19353.0,50.79,50.91,50.79,50.85,19353.0
2019-10-24 10:30:00,50.82,51.0,50.76,50.99,17044.0,50.82,51.0,50.76,50.99,17044.0
2019-10-24 10:40:00,51.0,51.02,50.92,50.93,15863.0,51.0,51.02,50.92,50.93,15863.0
2019-10-24 10:50:00,50.92,50.97,50.85,50.92,19116.0,50.92,50.97,50.85,50.92,19116.0
2019-10-24 11:00:00,50.92,51.05,50.88,51.05,13074.0,50.92,51.05,50.88,51.05,13074.0
2019-10-24 11:10:00,51.06,51.07,50.94,50.97,16242.0,51.06,51.07,50.94,50.97,16242.0
2019-10-24 11:20:00,50.96,51.03,50.94,51.03,12610.0,50.96,51.03,50.94,51.03,12610.0
2019-10-24 11:30:00,51.05,51.12,51.05,51.07,13714.0,51.05,51.12,51.05,51.07,13714.0
2019-10-24 11:40:00,51.07,51.09,50.83,50.85,12061.0,51.07,51.09,50.83,50.85,12061.0
2019-10-24 11:50:00,50.85,50.94,50.82,50.91,12580.0,50.85,50.94,50.82,50.91,12580.0
2019-10-24 12:00:00,50.93,50.98,50.91,50.93,11219.0,50.93,50.98,50.91,50.93,11219.0
2019-10-24 12:10:00,50.94,50.94,50.8,50.9,12974.0,50.94,50.94,50.8,50.9,12974.0
2019-10-24 12:20:00,50.91,50.93,50.85,50.93,9610.0,50.91,50.93,50.85,50.93,9610.0
2019-10-24 12:30:00,50.91,50.99,50.9,50.96,17592.0,50.91,50.99,50.9,50.96,17592.0
2019-10-24 12:40:00,50.95,50.98,50.93,50.96,8196.0,50.95,50.98,50.93,50.96,8196.0
2019-10-24 12:50:00,50.95,50.95,50.86,50.86,10347.0,50.95,50.95,50.86,50.86,10347.0
2019-10-24 13:00:00,50.86,50.87,50.81,50.83,9831.0,50.86,50.87,50.81,50.83,9831.0
2019-10-24 13:10:00,50.8,50.82,50.71,50.72,10999.0,50.8,50.82,50.71,50.72,10999.0
2019-10-24 13:20:00,50.72,50.73,50.67,50.73,13303.0,50.72,50.73,50.67,50.73,13303.0
2019-10-24 13:30:00,50.73,50.79,50.71,50.73,12782.0,50.73,50.79,50.71,50.73,12782.0
2019-10-24 13:40:00,50.74,50.75,50.67,50.68,19554.0,50.74,50.75,50.67,50.68,19554.0
2019-10-24 13:50:00,50.69,50.72,50.67,50.68,38431.0,50.69,50.72,50.67,50.68,38431.0
2019-10-24 14:00:00,50.69,50.98,50.68,50.94,155177.0,50.69,50.98,50.68,50.94,155177.0
2019-10-24 14:10:00,50.93,50.94,50.86,50.9,10335.0,50.93,50.94,50.86,50.9,10335.0
2019-10-24 14:20:00,50.89,50.89,50.78,50.79,11515.0,50.89,50.89,50.78,50.79,11515.0
2019-10-24 14:30:00,50.79,50.89,50.79,50.88,16354.0,50.79,50.89,50.79,50.88,16354.0
2019-10-24 14:40:00,50.88,50.89,50.85,50.86,13267.0,50.88,50.89,50.85,50.86,13267.0
2019-10-24 14:50:00,50.86,50.9,50.83,50.87,14713.0,50.86,50.9,50.83,50.87,14713.0
2019-10-24 15:00:00,50.87,50.91,50.83,50.85,12054.0,50.87,50.91,50.83,50.85,12054.0
2019-10-24 15:10:00,50.86,50.86,50.77,50.77,13011.0,50.86,50.86,50.77,50.77,13011.0
2019-10-24 15:20:00,50.78,50.89,50.77,50.86,25491.0,50.78,50.89,50.77,50.86,25491.0
2019-10-24 15:30:00,50.87,50.88,50.78,50.82,27852.0,50.87,50.88,50.78,50.82,27852.0
2019-10-24 15:40:00,50.82,50.94,50.8,50.93,43246.0,50.82,50.94,50.8,50.93,43246.0
2019-10-24 15:50:00,50.93,51.0,50.9,50.97,109923.0,50.93,51.0,50.9,50.97,109923.0
2019-10-25 09:30:00,50.74,51.14,50.74,51.02,12646.0,50.74,51.14,50.74,51.02,12646.0
2019-10-25 09:40:00,51.08,51.25,50.97,51.05,10017.0,51.08,51.25,50.97,51.05,10017.0
2019-10-25 09:50:00,51.05,51.15,50.98,51.09,12043.0,51.05,51.15,50.98,51.09,12043.0
2019-10-25 10:00:00,51.09,51.26,51.04,51.21,18813.0,51.09,51.26,51.04,51.21,18813.0
2019-10-25 10:10:00,51.21,51.32,51.15,51.21,16525.0,51.21,51.32,51.15,51.21,16525.0
2019-10-25 10:20:00,51.23,51.3,51.18,51.24,14029.0,51.23,51.3,51.18,51.24,14029.0
2019-10-25 10:30:00,51.2,51.32,51.17,51.23,16336.0,51.2,51.32,51.17,51.23,16336.0
2019-10-25 10:40:00,51.23,51.28,51.17,51.25,30805.0,51.23,51.28,51.17,51.25,30805.0
2019-10-25 10:50:00,51.29,51.35,51.26,51.33,15309.0,51.29,51.35,51.26,51.33,15309.0
2019-10-25 11:00:00,51.34,51.45,51.33,51.42,11650.0,51.34,51.45,51.33,51.42,11650.0
2019-10-25 11:10:00,51.42,51.54,51.4,51.48,25556.0,51.42,51.54,51.4,51.48,25556.0
2019-10-25 11:20:00,51.48,51.6,51.47,51.6,17697.0,51.48,51.6,51.47,51.6,17697.0
2019-10-25 11:30:00,51.6,51.61,51.5,51.53,14981.0,51.6,51.61,51.5,51.53,14981.0
2019-10-25 11:40:00,51.51,51.57,51.49,51.55,9541.0,51.51,51.57,51.49,51.55,9541.0
2019-10-25 11:50:00,51.53,51.55,51.47,51.49,5894.0,51.53,51.55,51.47,51.49,5894.0
2019-10-25 12:00:00,51.5,51.51,51.4,51.46,11250.0,51.5,51.51,51.4,51.46,11250.0
2019-10-25 12:10:00,51.47,51.54,51.47,51.54,5099.0,51.47,51.54,51.47,51.54,5099.0
2019-10-25 12:20:00,51.54,51.55,51.44,51.48,10821.0,51.54,51.55,51.44,51.48,10821.0
2019-10-25 12:30:00,51.5,51.57,51.49,51.54,5301.0,51.5,51.57,51.49,51.54,5301.0
2019-10-25 12:40:00,51.56,51.56,51.52,51.52,5532.0,51.56,51.56,51.52,51.52,5532.0
2019-10-25 12:50:00,51.5,51.57,51.5,51.56,5803.0,51.5,51.57,51.5,51.56,5803.0
2019-10-25 13:00:00,51.56,51.58,51.5,51.52,8093.0,51.56,51.58,51.5,51.52,8093.0
2019-10-25 13:10:00,51.52,51.61,51.52,51.6,8549.0,51.52,51.61,51.52,51.6,8549.0
2019-10-25 13:20:00,51.6,51.61,51.52,51.54,7452.0,51.6,51.61,51.52,51.54,7452.0
2019-10-25 13:30:00,51.54,51.57,51.51,51.57,8110.0,51.54,51.57,51.51,51.57,8110.0
2019-10-25 13:40:00,51.58,51.63,51.55,51.58,12740.0,51.58,51.63,51.55,51.58,12740.0
2019-10-25 13:50:00,51.59,51.63,51.58,51.6,10417.0,51.59,51.63,51.58,51.6,10417.0
2019-10-25 14:00:00,51.59,51.59,51.46,51.5,8051.0,51.59,51.59,51.46,51.5,8051.0
2019-10-25 14:10:00,51.48,51.6,51.47,51.57,10533.0,51.48,51.6,51.47,51.57,10533.0
2019-10-25 14:20:00,51.56,51.58,51.48,51.52,21998.0,51.56,51.58,51.48,51.52,21998.0
2019-10-25 14:30:00,51.52,51.54,51.49,51.52,9012.0,51.52,51.54,51.49,51.52,9012.0
2019-10-25 14:40:00,51.53,51.6,51.52,51.56,10708.0,51.53,51.6,51.52,51.56,10708.0
2019-10-25 14:50:00,51.55,51.64,51.55,51.61,11216.0,51.55,51.64,51.55,51.61,11216.0
2019-10-25 15:00:00,51.59,51.6,51.5,51.52,9847.0,51.59,51.6,51.5,51.52,9847.0
2019-10-25 15:10:00,51.52,51.59,51.52,51.58,15260.0,51.52,51.59,51.52,51.58,15260.0
2019-10-25 15:20:00,51.58,51.64,51.58,51.61,15814.0,51.58,51.64,51.58,51.61,15814.0
2019-10-25 15:30:00,51.62,51.66,51.52,51.54,38573.0,51.62,51.66,51.52,51.54,38573.0
2019-10-25 15:40:00,51.53,51.54,51.48,51.5,30214.0,51.53,51.54,51.48,51.5,30214.0
2019-10-25 15:50:00,51.49,51.55,51.44,51.47,94905.0,51.49,51.55,51.44,51.47,94905.0
2019-10-28 09:30:00,51.53,52.05,51.53,51.96,15637.0,51.53,52.05,51.53,51.96,15637.0
2019-10-28 09:40:00,52.0,52.05,51.84,51.86,44109.0,52.0,52.05,51.84,51.86,44109.0
2019-10-28 09:50:00,51.84,51.91,51.76,51.88,13238.0,51.84,51.91,51.76,51.88,13238.0
2019-10-28 10:00:00,51.9,51.97,51.82,51.89,10194.0,51.9,51.97,51.82,51.89,10194.0
2019-10-28 10:10:00,51.9,52.01,51.87,52.01,15687.0,51.9,52.01,51.87,52.01,15687.0
2019-10-28 10:20:00,52.02,52.02,51.92,51.97,18793.0,52.02,52.02,51.92,51.97,18793.0
2019-10-28 10:30:00,51.96,51.99,51.9,51.9,10829.0,51.96,51.99,51.9,51.9,10829.0
2019-10-28 10:40:00,51.9,51.97,51.88,51.93,13119.0,51.9,51.97,51.88,51.93,13119.0
2019-10-28 10:50:00,51.91,51.91,51.74,51.74,10936.0,51.91,51.91,51.74,51.74,10936.0
2019-10-28 11:00:00,51.72,51.8,51.71,51.8,11035.0,51.72,51.8,51.71,51.8,11035.0
2019-10-28 11:10:00,51.8,51.85,51.79,51.82,7965.0,51.8,51.85,51.79,51.82,7965.0
2019-10-28 11:20:00,51.83,51.87,51.81,51.86,7886.0,51.83,51.87,51.81,51.86,7886.0
2019-10-28 11:30:00,51.88,51.89,51.77,51.77,10369.0,51.88,51.89,51.77,51.77,10369.0
2019-10-28 11:40:00,51.76,51.81,51.73,51.78,11078.0,51.76,51.81,51.73,51.78,11078.0
2019-10-28 11:50:00,51.77,51.8,51.76,51.78,8549.0,51.77,51.8,51.76,51.78,8549.0
2019-10-28 12:00:00,51.78,51.86,51.78,51.86,9681.0,51.78,51.86,51.78,51.86,9681.0
2019-10-28 12:10:00,51.86,51.97,51.86,51.97,10239.0,51.86,51.97,51.86,51.97,10239.0
2019-10-28 12:20:00,51.98,52.03,51.96,51.97,35749.0,51.98,52.03,51.96,51.97,35749.0
2019-10-28 12:30:00,51.97,52.01,51.95,52.0,14114.0,51.97,52.01,51.95,52.0,14114.0
2019-10-28 12:40:00,51.99,52.01,51.97,51.99,9620.0,51.99,52.01,51.97,51.99,9620.0
2019-10-28 12:50:00,52.0,52.02,51.91,51.97,19587.0,52.0,52.02,51.91,51.97,19587.0
2019-10-28 13:00:00,51.98,52.21,51.96,52.19,73015.0,51.98,52.21,51.96,52.19,73015.0
2019-10-28 13:10:00,52.19,52.24,52.08,52.11,17467.0,52.19,52.24,52.08,52.11,17467.0
2019-10-28 13:20:00,52.11,52.2,52.09,52.18,11996.0,52.11,52.2,52.09,52.18,11996.0
2019-10-28 13:30:00,52.17,52.21,52.14,52.15,9700.0,52.17,52.21,52.14,52.15,9700.0
2019-10-28 13:40:00,52.15,52.2,52.14,52.19,8394.0,52.15,52.2,52.14,52.19,8394.0
2019-10-28 13:50:00,52.19,52.22,52.15,52.16,11891.0,52.19,52.22,52.15,52.16,11891.0
2019-10-28 14:00:00,52.17,52.19,52.12,52.15,10064.0,52.17,52.19,52.12,52.15,10064.0
2019-10-28 14:10:00,52.15,52.28,52.14,52.27,12441.0,52.15,52.28,52.14,52.27,12441.0
2019-10-28 14:20:00,52.28,52.3,52.24,52.3,12548.0,52.28,52.3,52.24,52.3,12548.0
2019-10-28 14:30:00,52.3,52.33,52.2,52.23,11331.0,52.3,52.33,52.2,52.23,11331.0
2019-10-28 14:40:00,52.24,52.24,52.14,52.15,16393.0,52.24,52.24,52.14,52.15,16393.0
2019-10-28 14:50:00,52.15,52.18,52.12,52.18,13995.0,52.15,52.18,52.12,52.18,13995.0
2019-10-28 15:00:00,52.18,52.21,52.14,52.16,20180.0,52.18,52.21,52.14,52.16,20180.0
2019-10-28 15:10:00,52.18,52.2,52.13,52.16,14143.0,52.18,52.2,52.13,52.16,14143.0
2019-10-28 15:20:00,52.16,52.19,52.06,52.1,35934.0,52.16,52.19,52.06,52.1,35934.0
2019-10-28 15:30:00,52.09,52.1,52.02,52.02,24090.0,52.09,52.1,52.02,52.02,24090.0
2019-10-28 15:40:00,52.02,52.02,51.93,51.97,31496.0,52.02,52.02,51.93,51.97,31496.0
2019-10-28 15:50:00,51.97,52.05,51.85,51.87,125753.0,51.97,52.05,51.85,51.87,125753.0
2019-10-29 09:30:00,52.05,52.26,52.05,52.2,12727.0,52.05,52.26,52.05,52.2,12727.0
2019-10-29 09:40:00,52.19,52.19,51.96,52.15,14647.0,52.19,52.19,51.96,52.15,14647.0
2019-10-29 09:50:00,52.15,52.25,52.04,52.07,35868.0,52.15,52.25,52.04,52.07,35868.0
2019-10-29 10:00:00,52.07,52.15,51.99,52.04,15004.0,52.07,52.15,51.99,52.04,15004.0
2019-10-29 10:10:00,52.05,52.14,52.05,52.08,8839.0,52.05,52.14,52.05,52.08,8839.0
2019-10-29 10:20:00,52.14,52.15,52.02,52.02,11680.0,52.14,52.15,52.02,52.02,11680.0
2019-10-29 10:30:00,52.03,52.13,52.0,52.13,11150.0,52.03,52.13,52.0,52.13,11150.0
2019-10-29 10:40:00,52.13,52.2,52.1,52.18,10667.0,52.13,52.2,52.1,52.18,10667.0
2019-10-29 10:50:00,52.18,52.25,52.18,52.2,35783.0,52.18,52.25,52.18,52.2,35783.0
2019-10-29 11:00:00,52.2,52.24,52.09,52.1,12826.0,52.2,52.24,52.09,52.1,12826.0
2019-10-29 11:10:00,52.11,52.11,51.95,51.99,20467.0,52.11,52.11,51.95,51.99,20467.0
2019-10-29 11:20:00,52.0,52.0,51.94,51.99,9243.0,52.0,52.0,51.94,51.99,9243.0
2019-10-29 11:30:00,51.99,52.01,51.94,51.96,11826.0,51.99,52.01,51.94,51.96,11826.0
2019-10-29 11:40:00,51.96,51.98,51.93,51.94,6413.0,51.96,51.98,51.93,51.94,6413.0
2019-10-29 11:50:00,51.94,52.02,51.81,51.88,13431.0,51.94,52.02,51.81,51.88,13431.0
2019-10-29 12:00:00,51.88,51.9,51.73,51.9,15935.0,51.88,51.9,51.73,51.9,15935.0
2019-10-29 12:10:00,51.87,52.05,51.87,52.04,20122.0,51.87,52.05,51.87,52.04,20122.0
2019-10-29 12:20:00,52.03,52.16,52.01,52.11,11375.0,52.03,52.16,52.01,52.11,11375.0
2019-10-29 12:30:00,52.14,52.18,52.13,52.16,10809.0,52.14,52.18,52.13,52.16,10809.0
2019-10-29 12:40:00,52.16,52.21,52.1,52.11,15991.0,52.16,52.21,52.1,52.11,15991.0
2019-10-29 12:50:00,52.12,52.13,52.02,52.03,13779.0,52.12,52.13,52.02,52.03,13779.0
2019-10-29 13:00:00,52.03,52.1,51.98,52.07,19579.0,52.03,52.1,51.98,52.07,19579.0
2019-10-29 13:10:00,52.08,52.14,52.08,52.14,11816.0,52.08,52.14,52.08,52.14,11816.0
2019-10-29 13:20:00,52.14,52.25,52.14,52.25,11646.0,52.14,52.25,52.14,52.25,11646.0
2019-10-29 13:30:00,52.25,52.43,52.25,52.43,14152.0,52.25,52.43,52.25,52.43,14152.0
2019-10-29 13:40:00,52.41,52.41,52.26,52.27,10135.0,52.41,52.41,52.26,52.27,10135.0
2019-10-29 13:50:00,52.27,52.35,52.26,52.33,20266.0,52.27,52.35,52.26,52.33,20266.0
2019-10-29 14:00:00,52.31,52.41,52.27,52.39,52207.0,52.31,52.41,52.27,52.39,52207.0
2019-10-29 14:10:00,52.4,52.43,52.35,52.37,16988.0,52.4,52.43,52.35,52.37,16988.0
2019-10-29 14:20:00,52.37,52.44,52.35,52.43,15859.0,52.37,52.44,52.35,52.43,15859.0
2019-10-29 14:30:00,52.45,52.54,52.4,52.53,66961.0,52.45,52.54,52.4,52.53,66961.0
2019-10-29 14:40:00,52.54,52.58,52.48,52.57,29088.0,52.54,52.58,52.48,52.57,29088.0
2019-10-29 14:50:00,52.57,52.57,52.39,52.4,189719.0,52.57,52.57,52.39,52.4,189719.0
2019-10-29 15:00:00,52.4,52.46,52.35,52.42,28833.0,52.4,52.46,52.35,52.42,28833.0
2019-10-29 15:10:00,52.42,52.51,52.42,52.44,20249.0,52.42,52.51,52.42,52.44,20249.0
2019-10-29 15:20:00,52.45,52.45,52.36,52.4,23592.0,52.45,52.45,52.36,52.4,23592.0
2019-10-29 15:30:00,52.4,52.55,52.4,52.55,81878.0,52.4,52.55,52.4,52.55,81878.0
2019-10-29 15:40:00,52.55,52.61,52.54,52.59,59677.0,52.55,52.61,52.54,52.59,59677.0
2019-10-29 15:50:00,52.59,52.64,52.54,52.64,248008.0,52.59,52.64,52.54,52.64,248008.0
2019-10-30 09:30:00,53.06,53.15,52.47,52.5,36828.0,53.06,53.15,52.47,52.5,36828.0
2019-10-30 09:40:00,52.56,52.67,52.36,52.37,37937.0,52.56,52.67,52.36,52.37,37937.0
2019-10-30 09:50:00,52.38,52.4,52.05,52.09,51247.0,52.38,52.4,52.05,52.09,51247.0
2019-10-30 10:00:00,52.08,52.21,51.74,52.05,51083.0,52.08,52.21,51.74,52.05,51083.0
2019-10-30 10:10:00,52.09,52.23,51.96,52.18,34808.0,52.09,52.23,51.96,52.18,34808.0
2019-10-30 10:20:00,52.22,52.45,52.12,52.12,27145.0,52.22,52.45,52.12,52.12,27145.0
2019-10-30 10:30:00,52.09,52.28,51.96,52.03,149041.0,52.09,52.28,51.96,52.03,149041.0
2019-10-30 10:40:00,52.02,52.25,51.85,51.9,387971.0,52.02,52.25,51.85,51.9,387971.0
2019-10-30 10:50:00,51.87,52.14,51.62,51.73,244293.0,51.87,52.14,51.62,51.73,244293.0
2019-10-30 11:00:00,51.71,51.81,51.67,51.69,24718.0,51.71,51.81,51.67,51.69,24718.0
2019-10-30 11:10:00,51.66,51.77,51.56,51.67,61007.0,51.66,51.77,51.56,51.67,61007.0
2019-10-30 11:20:00,51.68,51.68,51.35,51.39,70879.0,51.68,51.68,51.35,51.39,70879.0
2019-10-30 11:30:00,51.36,51.43,51.26,51.26,26349.0,51.36,51.43,51.26,51.26,26349.0
2019-10-30 11:40:00,51.27,51.42,51.25,51.28,57251.0,51.27,51.42,51.25,51.28,57251.0
2019-10-30 11:50:00,51.27,51.29,51.18,51.2,33261.0,51.27,51.29,51.18,51.2,33261.0
2019-10-30 12:00:00,51.22,51.31,51.08,51.1,39537.0,51.22,51.31,51.08,51.1,39537.0
2019-10-30 12:10:00,51.11,51.14,50.9,50.9,33573.0,51.11,51.14,50.9,50.9,33573.0
2019-10-30 12:20:00,50.89,50.9,50.75,50.89,40118.0,50.89,50.9,50.75,50.89,40118.0
2019-10-30 12:30:00,50.9,50.91,50.78,50.87,20574.0,50.9,50.91,50.78,50.87,20574.0
2019-10-30 12:40:00,50.87,50.89,50.79,50.81,45782.0,50.87,50.89,50.79,50.81,45782.0
2019-10-30 12:50:00,50.81,50.9,50.75,50.88,16474.0,50.81,50.9,50.75,50.88,16474.0
2019-10-30 13:00:00,50.89,51.06,50.88,51.02,58679.0,50.89,51.06,50.88,51.02,58679.0
2019-10-30 13:10:00,51.02,51.05,50.91,51.05,18579.0,51.02,51.05,50.91,51.05,18579.0
2019-10-30 13:20:00,51.05,51.2,51.04,51.17,28957.0,51.05,51.2,51.04,51.17,28957.0
2019-10-30 13:30:00,51.16,51.18,51.09,51.18,17879.0,51.16,51.18,51.09,51.18,17879.0
2019-10-30 13:40:00,51.18,51.3,51.15,51.23,13950.0,51.18,51.3,51.15,51.23,13950.0
2019-10-30 13:50:00,51.22,51.23,51.08,51.1,21680.0,51.22,51.23,51.08,51.1,21680.0
2019-10-30 14:00:00,51.11,51.22,51.02,51.19,18629.0,51.11,51.22,51.02,51.19,18629.0
2019-10-30 14:10:00,51.19,51.33,51.1,51.26,22091.0,51.19,51.33,51.1,51.26,22091.0
2019-10-30 14:20:00,51.26,51.26,51.14,51.16,32173.0,51.26,51.26,51.14,51.16,32173.0
2019-10-30 14:30:00,51.17,51.29,51.14,51.16,30289.0,51.17,51.29,51.14,51.16,30289.0
2019-10-30 14:40:00,51.18,51.24,51.16,51.2,33023.0,51.18,51.24,51.16,51.2,33023.0
2019-10-30 14:50:00,51.2,51.28,51.13,51.13,29710.0,51.2,51.28,51.13,51.13,29710.0
2019-10-30 15:00:00,51.13,51.22,51.11,51.16,65584.0,51.13,51.22,51.11,51.16,65584.0
2019-10-30 15:10:00,51.17,51.17,51.05,51.1,23015.0,51.17,51.17,51.05,51.1,23015.0
2019-10-30 15:20:00,51.11,51.23,51.09,51.15,32904.0,51.11,51.23,51.09,51.15,32904.0
2019-10-30 15:30:00,51.14,51.15,51.0,51.01,74405.0,51.14,51.15,51.0,51.01,74405.0
2019-10-30 15:40:00,51.0,51.1,50.78,50.94,111968.0,51.0,51.1,50.78,50.94,111968.0
2019-10-30 15:50:00,50.94,51.23,50.94,51.2,245200.0,50.94,51.23,50.94,51.2,245200.0
2019-10-31 09:30:00,50.96,50.97,50.49,50.51,29718.0,50.96,50.97,50.49,50.51,29718.0
2019-10-31 09:40:00,50.49,50.76,50.29,50.29,33165.0,50.49,50.76,50.29,50.29,33165.0
2019-10-31 09:50:00,50.3,50.5,50.26,50.41,18739.0,50.3,50.5,50.26,50.41,18739.0
2019-10-31 10:00:00,50.42,50.5,50.32,50.38,38251.0,50.42,50.5,50.32,50.38,38251.0
2019-10-31 10:10:00,50.37,50.37,50.18,50.2,27534.0,50.37,50.37,50.18,50.2,27534.0
2019-10-31 10:20:00,50.19,50.19,50.04,50.15,41295.0,50.19,50.19,50.04,50.15,41295.0
2019-10-31 10:30:00,50.13,50.21,50.02,50.02,30797.0,50.13,50.21,50.02,50.02,30797.0
2019-10-31 10:40:00,50.02,50.25,49.97,50.25,21189.0,50.02,50.25,49.97,50.25,21189.0
2019-10-31 10:50:00,50.25,50.32,50.23,50.3,27054.0,50.25,50.32,50.23,50.3,27054.0
2019-10-31 11:00:00,50.3,50.39,50.22,50.3,19967.0,50.3,50.39,50.22,50.3,19967.0
2019-10-31 11:10:00,50.3,50.3,50.16,50.16,16654.0,50.3,50.3,50.16,50.16,16654.0
2019-10-31 11:20:00,50.15,50.26,50.13,50.22,14521.0,50.15,50.26,50.13,50.22,14521.0
2019-10-31 11:30:00,50.22,50.25,50.16,50.2,12529.0,50.22,50.25,50.16,50.2,12529.0
2019-10-31 11:40:00,50.18,50.26,50.12,50.16,28467.0,50.18,50.26,50.12,50.16,28467.0
2019-10-31 11:50:00,50.16,50.29,50.09,50.23,31679.0,50.16,50.29,50.09,50.23,31679.0
2019-10-31 12:00:00,50.24,50.29,50.14,50.15,24514.0,50.24,50.29,50.14,50.15,24514.0
2019-10-31 12:10:00,50.15,50.19,50.09,50.13,19911.0,50.15,50.19,50.09,50.13,19911.0
2019-10-31 12:20:00,50.11,50.22,50.1,50.12,17432.0,50.11,50.22,50.1,50.12,17432.0
2019-10-31 12:30:00,50.12,50.19,50.08,50.19,14532.0,50.12,50.19,50.08,50.19,14532.0
2019-10-31 12:40:00,50.19,50.2,50.09,50.1,12237.0,50.19,50.2,50.09,50.1,12237.0
2019-10-31 12:50:00,50.13,50.13,50.02,50.07,10464.0,50.13,50.13,50.02,50.07,10464.0
2019-10-31 13:00:00,50.06,50.13,50.05,50.13,10940.0,50.06,50.13,50.05,50.13,10940.0
2019-10-31 13:10:00,50.13,50.15,50.08,50.11,11585.0,50.13,50.15,50.08,50.11,11585.0
2019-10-31 13:20:00,50.11,50.27,50.1,50.16,26227.0,50.11,50.27,50.1,50.16,26227.0
2019-10-31 13:30:00,50.15,50.22,50.13,50.14,20552.0,50.15,50.22,50.13,50.14,20552.0
2019-10-31 13:40:00,50.13,50.17,50.08,50.1,18120.0,50.13,50.17,50.08,50.1,18120.0
2019-10-31 13:50:00,50.1,50.14,50.07,50.08,14616.0,50.1,50.14,50.07,50.08,14616.0
2019-10-31 14:00:00,50.07,50.19,50.06,50.18,13566.0,50.07,50.19,50.06,50.18,13566.0
2019-10-31 14:10:00,50.18,50.23,50.17,50.22,9230.0,50.18,50.23,50.17,50.22,9230.0
2019-10-31 14:20:00,50.21,50.29,50.16,50.27,12305.0,50.21,50.29,50.16,50.27,12305.0
2019-10-31 14:30:00,50.27,50.33,50.26,50.29,14377.0,50.27,50.33,50.26,50.29,14377.0
2019-10-31 14:40:00,50.3,50.4,50.27,50.39,22880.0,50.3,50.4,50.27,50.39,22880.0
2019-10-31 14:50:00,50.39,50.4,50.32,50.33,17477.0,50.39,50.4,50.32,50.33,17477.0
2019-10-31 15:00:00,50.33,50.33,50.27,50.28,20330.0,50.33,50.33,50.27,50.28,20330.0
2019-10-31 15:10:00,50.28,50.35,50.27,50.32,40218.0,50.28,50.35,50.27,50.32,40218.0
2019-10-31 15:20:00,50.33,50.35,50.27,50.32,56467.0,50.33,50.35,50.27,50.32,56467.0
2019-10-31 15:30:00,50.3,50.52,50.3,50.46,38540.0,50.3,50.52,50.3,50.46,38540.0
2019-10-31 15:40:00,50.46,50.66,50.46,50.62,55241.0,50.46,50.66,50.46,50.62,55241.0
2019-10-31 15:50:00,50.64,50.79,50.6,50.76,189919.0,50.64,50.79,50.6,50.76,189919.0
2019-11-01 09:30:00,51.12,51.31,50.89,50.91,65033.0,51.12,51.31,50.89,50.91,65033.0
2019-11-01 09:40:00,50.94,50.94,50.69,50.76,20554.0,50.94,50.94,50.69,50.76,20554.0
2019-11-01 09:50:00,50.81,51.02,50.75,51.0,48501.0,50.81,51.02,50.75,51.0,48501.0
2019-11-01 10:00:00,50.99,51.38,50.91,51.28,43354.0,50.99,51.38,50.91,51.28,43354.0
2019-11-01 10:10:00,51.3,51.3,51.15,51.26,17116.0,51.3,51.3,51.15,51.26,17116.0
2019-11-01 10:20:00,51.26,51.34,51.17,51.23,15600.0,51.26,51.34,51.17,51.23,15600.0
2019-11-01 10:30:00,51.24,51.3,51.15,51.28,78217.0,51.24,51.3,51.15,51.28,78217.0
2019-11-01 10:40:00,51.3,51.31,51.16,51.2,18931.0,51.3,51.31,51.16,51.2,18931.0
2019-11-01 10:50:00,51.18,51.23,51.08,51.13,15500.0,51.18,51.23,51.08,51.13,15500.0
2019-11-01 11:00:00,51.1,51.1,50.99,51.05,12262.0,51.1,51.1,50.99,51.05,12262.0
2019-11-01 11:10:00,51.04,51.09,50.94,51.01,19298.0,51.04,51.09,50.94,51.01,19298.0
2019-11-01 11:20:00,51.02,51.08,50.98,51.0,9340.0,51.02,51.08,50.98,51.0,9340.0
2019-11-01 11:30:00,50.99,51.09,50.97,51.07,9314.0,50.99,51.09,50.97,51.07,9314.0
2019-11-01 11:40:00,51.09,51.28,51.09,51.27,11537.0,51.09,51.28,51.09,51.27,11537.0
2019-11-01 11:50:00,51.27,51.3,51.2,51.27,27396.0,51.27,51.3,51.2,51.27,27396.0
2019-11-01 12:00:00,51.27,51.34,51.25,51.33,23703.0,51.27,51.34,51.25,51.33,23703.0
2019-11-01 12:10:00,51.32,51.34,51.22,51.26,49975.0,51.32,51.34,51.22,51.26,49975.0
2019-11-01 12:20:00,51.26,51.27,51.18,51.22,27751.0,51.26,51.27,51.18,51.22,27751.0
2019-11-01 12:30:00,51.22,51.37,51.2,51.36,17762.0,51.22,51.37,51.2,51.36,17762.0
2019-11-01 12:40:00,51.36,51.43,51.32,51.42,22296.0,51.36,51.43,51.32,51.42,22296.0
2019-11-01 12:50:00,51.42,51.42,51.27,51.3,9243.0,51.42,51.42,51.27,51.3,9243.0
2019-11-01 13:00:00,51.27,51.29,51.23,51.25,8693.0,51.27,51.29,51.23,51.25,8693.0
2019-11-01 13:10:00,51.25,51.31,51.22,51.3,16416.0,51.25,51.31,51.22,51.3,16416.0
2019-11-01 13:20:00,51.31,51.41,51.3,51.4,10264.0,51.31,51.41,51.3,51.4,10264.0
2019-11-01 13:30:00,51.4,51.41,51.35,51.39,14672.0,51.4,51.41,51.35,51.39,14672.0
2019-11-01 13:40:00,51.38,51.41,51.34,51.37,20155.0,51.38,51.41,51.34,51.37,20155.0
2019-11-01 13:50:00,51.36,51.37,51.25,51.27,13103.0,51.36,51.37,51.25,51.27,13103.0
2019-11-01 14:00:00,51.26,51.34,51.26,51.32,22641.0,51.26,51.34,51.26,51.32,22641.0
2019-11-01 14:10:00,51.32,51.37,51.3,51.35,11026.0,51.32,51.37,51.3,51.35,11026.0
2019-11-01 14:20:00,51.35,51.36,51.28,51.33,36915.0,51.35,51.36,51.28,51.33,36915.0
2019-11-01 14:30:00,51.32,51.46,51.32,51.42,21370.0,51.32,51.46,51.32,51.42,21370.0
2019-11-01 14:40:00,51.43,51.48,51.42,51.44,9755.0,51.43,51.48,51.42,51.44,9755.0
2019-11-01 14:50:00,51.45,51.47,51.41,51.47,12425.0,51.45,51.47,51.41,51.47,12425.0
2019-11-01 15:00:00,51.47,51.47,51.37,51.4,17004.0,51.47,51.47,51.37,51.4,17004.0
2019-11-01 15:10:00,51.4,51.45,51.38,51.39,22083.0,51.4,51.45,51.38,51.39,22083.0
2019-11-01 15:20:00,51.39,51.41,51.31,51.33,22014.0,51.39,51.41,51.31,51.33,22014.0
2019-11-01 15:30:00,51.32,51.39,51.3,51.32,43993.0,51.32,51.39,51.3,51.32,43993.0
2019-11-01 15:40:00,51.33,51.33,51.25,51.26,32430.0,51.33,51.33,51.25,51.26,32430.0
2019-11-01 15:50:00,51.25,51.34,51.22,51.33,87593.0,51.25,51.34,51.22,51.33,87593.0
2019-11-04 09:30:00,51.71,51.73,51.33,51.45,20186.0,51.71,51.73,51.33,51.45,20186.0
2019-11-04 09:40:00,51.43,51.69,51.38,51.69,15389.0,51.43,51.69,51.38,51.69,15389.0
2019-11-04 09:50:00,51.69,51.92,51.59,51.66,43523.0,51.69,51.92,51.59,51.66,43523.0
2019-11-04 10:00:00,51.67,51.68,51.56,51.66,51127.0,51.67,51.68,51.56,51.66,51127.0
2019-11-04 10:10:00,51.68,51.69,51.5,51.5,15098.0,51.68,51.69,51.5,51.5,15098.0
2019-11-04 10:20:00,51.52,51.67,51.48,51.62,24150.0,51.52,51.67,51.48,51.62,24150.0
2019-11-04 10:30:00,51.6,51.71,51.58,51.62,19524.0,51.6,51.71,51.58,51.62,19524.0
2019-11-04 10:40:00,51.62,51.78,51.6,51.76,18156.0,51.62,51.78,51.6,51.76,18156.0
2019-11-04 10:50:00,51.76,51.86,51.76,51.82,21027.0,51.76,51.86,51.76,51.82,21027.0
2019-11-04 11:00:00,51.82,51.82,51.7,51.79,31187.0,51.82,51.82,51.7,51.79,31187.0
2019-11-04 11:10:00,51.79,51.82,51.76,51.77,15501.0,51.79,51.82,51.76,51.77,15501.0
2019-11-04 11:20:00,51.76,51.79,51.71,51.75,13770.0,51.76,51.79,51.71,51.75,13770.0
2019-11-04 11:30:00,51.74,51.83,51.74,51.8,23181.0,51.74,51.83,51.74,51.8,23181.0
2019-11-04 11:40:00,51.79,51.8,51.62,51.65,13570.0,51.79,51.8,51.62,51.65,13570.0
2019-11-04 11:50:00,51.64,51.67,51.61,51.67,17342.0,51.64,51.67,51.61,51.67,17342.0
2019-11-04 12:00:00,51.68,51.79,51.68,51.76,13903.0,51.68,51.79,51.68,51.76,13903.0
2019-11-04 12:10:00,51.77,51.81,51.75,51.76,8116.0,51.77,51.81,51.75,51.76,8116.0
2019-11-04 12:20:00,51.76,51.82,51.73,51.76,9022.0,51.76,51.82,51.73,51.76,9022.0
2019-11-04 12:30:00,51.77,51.77,51.7,51.73,20559.0,51.77,51.77,51.7,51.73,20559.0
2019-11-04 12:40:00,51.73,51.79,51.73,51.77,23153.0,51.73,51.79,51.73,51.77,23153.0
2019-11-04 12:50:00,51.77,51.93,51.76,51.92,9699.0,51.77,51.93,51.76,51.92,9699.0
2019-11-04 13:00:00,51.92,51.92,51.86,51.89,9509.0,51.92,51.92,51.86,51.89,9509.0
2019-11-04 13:10:00,51.88,51.94,51.86,51.91,8761.0,51.88,51.94,51.86,51.91,8761.0
2019-11-04 13:20:00,51.9,51.92,51.83,51.88,22815.0,51.9,51.92,51.83,51.88,22815.0
2019-11-04 13:30:00,51.88,51.91,51.86,51.9,20588.0,51.88,51.91,51.86,51.9,20588.0
2019-11-04 13:40:00,51.88,51.98,51.85,51.96,13783.0,51.88,51.98,51.85,51.96,13783.0
2019-11-04 13:50:00,51.98,52.01,51.96,51.98,11166.0,51.98,52.01,51.96,51.98,11166.0
2019-11-04 14:00:00,51.97,51.99,51.95,51.96,11738.0,51.97,51.99,51.95,51.96,11738.0
2019-11-04 14:10:00,51.96,52.04,51.93,52.03,14695.0,51.96,52.04,51.93,52.03,14695.0
2019-11-04 14:20:00,52.04,52.11,52.0,52.07,57098.0,52.04,52.11,52.0,52.07,57098.0
2019-11-04 14:30:00,52.06,52.07,52.0,52.05,35578.0,52.06,52.07,52.0,52.05,35578.0
2019-11-04 14:40:00,52.03,52.05,52.0,52.03,38377.0,52.03,52.05,52.0,52.03,38377.0
2019-11-04 14:50:00,52.03,52.2,52.01,52.2,31618.0,52.03,52.2,52.01,52.2,31618.0
2019-11-04 15:00:00,52.2,52.24,52.17,52.23,14912.0,52.2,52.24,52.17,52.23,14912.0
2019-11-04 15:10:00,52.23,52.24,52.16,52.22,21131.0,52.23,52.24,52.16,52.22,21131.0
2019-11-04 15:20:00,52.22,52.27,52.2,52.24,28022.0,52.22,52.27,52.2,52.24,28022.0
2019-11-04 15:30:00,52.25,52.25,52.14,52.16,23992.0,52.25,52.25,52.14,52.16,23992.0
2019-11-04 15:40:00,52.16,52.26,52.16,52.26,37133.0,52.16,52.26,52.16,52.26,37133.0
2019-11-04 15:50:00,52.27,52.3,52.2,52.3,100181.0,52.27,52.3,52.2,52.3,100181.0
2019-11-05 09:30:00,52.36,52.46,51.99,52.04,28338.0,52.36,52.46,51.99,52.04,28338.0
2019-11-05 09:40:00,52.01,52.32,51.95,52.32,17088.0,52.01,52.32,51.95,52.32,17088.0
2019-11-05 09:50:00,52.33,52.44,52.26,52.33,27699.0,52.33,52.44,52.26,52.33,27699.0
2019-11-05 10:00:00,52.35,52.53,52.35,52.4,36939.0,52.35,52.53,52.35,52.4,36939.0
2019-11-05 10:10:00,52.39,52.4,52.25,52.26,22912.0,52.39,52.4,52.25,52.26,22912.0
2019-11-05 10:20:00,52.24,52.26,52.15,52.16,24262.0,52.24,52.26,52.15,52.16,24262.0
2019-11-05 10:30:00,52.16,52.41,52.13,52.37,77836.0,52.16,52.41,52.13,52.37,77836.0
2019-11-05 10:40:00,52.38,52.44,52.34,52.43,46213.0,52.38,52.44,52.34,52.43,46213.0
2019-11-05 10:50:00,52.43,52.55,52.42,52.45,26620.0,52.43,52.55,52.42,52.45,26620.0
2019-11-05 11:00:00,52.46,52.52,52.41,52.43,27855.0,52.46,52.52,52.41,52.43,27855.0
2019-11-05 11:10:00,52.43,52.47,52.38,52.47,31756.0,52.43,52.47,52.38,52.47,31756.0
2019-11-05 11:20:00,52.47,52.51,52.46,52.51,21876.0,52.47,52.51,52.46,52.51,21876.0
2019-11-05 11:30:00,52.51,52.52,52.45,52.47,23506.0,52.51,52.52,52.45,52.47,23506.0
2019-11-05 11:40:00,52.46,52.51,52.44,52.46,183209.0,52.46,52.51,52.44,52.46,183209.0
2019-11-05 11:50:00,52.47,52.52,52.46,52.52,30002.0,52.47,52.52,52.46,52.52,30002.0
2019-11-05 12:00:00,52.51,52.58,52.34,52.38,64895.0,52.51,52.58,52.34,52.38,64895.0
2019-11-05 12:10:00,52.37,52.45,52.34,52.41,40820.0,52.37,52.45,52.34,52.41,40820.0
2019-11-05 12:20:00,52.41,52.45,52.23,52.23,38267.0,52.41,52.45,52.23,52.23,38267.0
2019-11-05 12:30:00,52.21,52.32,52.16,52.31,19212.0,52.21,52.32,52.16,52.31,19212.0
2019-11-05 12:40:00,52.33,52.6,52.33,52.6,42719.0,52.33,52.6,52.33,52.6,42719.0
2019-11-05 12:50:00,52.6,52.72,52.57,52.62,36443.0,52.6,52.72,52.57,52.62,36443.0
2019-11-05 13:00:00,52.61,52.61,52.51,52.54,15221.0,52.61,52.61,52.51,52.54,15221.0
2019-11-05 13:10:00,52.54,52.59,52.54,52.57,9956.0,52.54,52.59,52.54,52.57,9956.0
2019-11-05 13:20:00,52.57,52.57,52.5,52.53,8100.0,52.57,52.57,52.5,52.53,8100.0
2019-11-05 13:30:00,52.52,52.65,52.49,52.62,13068.0,52.52,52.65,52.49,52.62,13068.0
2019-11-05 13:40:00,52.62,52.68,52.61,52.61,13643.0,52.62,52.68,52.61,52.61,13643.0
2019-11-05 13:50:00,52.6,52.65,52.59,52.61,22766.0,52.6,52.65,52.59,52.61,22766.0
2019-11-05 14:00:00,52.61,52.67,52.57,52.66,18001.0,52.61,52.67,52.57,52.66,18001.0
2019-11-05 14:10:00,52.65,52.72,52.65,52.69,17804.0,52.65,52.72,52.65,52.69,17804.0
2019-11-05 14:20:00,52.68,52.7,52.65,52.7,15775.0,52.68,52.7,52.65,52.7,15775.0
2019-11-05 14:30:00,52.69,52.71,52.65,52.68,21130.0,52.69,52.71,52.65,52.68,21130.0
2019-11-05 14:40:00,52.68,52.69,52.66,52.68,15958.0,52.68,52.69,52.66,52.68,15958.0
2019-11-05 14:50:00,52.67,52.74,52.66,52.71,33513.0,52.67,52.74,52.66,52.71,33513.0
2019-11-05 15:00:00,52.71,52.71,52.54,52.58,34649.0,52.71,52.71,52.54,52.58,34649.0
2019-11-05 15:10:00,52.58,52.71,52.55,52.58,96779.0,52.58,52.71,52.55,52.58,96779.0
2019-11-05 15:20:00,52.58,52.58,52.46,52.51,52296.0,52.58,52.58,52.46,52.51,52296.0
2019-11-05 15:30:00,52.51,52.66,52.5,52.63,71959.0,52.51,52.66,52.5,52.63,71959.0
2019-11-05 15:40:00,52.64,52.65,52.53,52.6,57349.0,52.64,52.65,52.53,52.6,57349.0
2019-11-05 15:50:00,52.59,52.63,52.47,52.51,224914.0,52.59,52.63,52.47,52.51,224914.0
2019-11-06 09:30:00,52.75,52.75,52.13,52.2,25774.0,52.75,52.75,52.13,52.2,25774.0
2019-11-06 09:40:00,52.21,52.4,52.0,52.32,28542.0,52.21,52.4,52.0,52.32,28542.0
2019-11-06 09:50:00,52.31,52.57,52.31,52.52,34340.0,52.31,52.57,52.31,52.52,34340.0
2019-11-06 10:00:00,52.51,52.77,52.48,52.7,37558.0,52.51,52.77,52.48,52.7,37558.0
2019-11-06 10:10:00,52.7,52.76,52.57,52.57,34321.0,52.7,52.76,52.57,52.57,34321.0
2019-11-06 10:20:00,52.58,52.58,52.4,52.45,23797.0,52.58,52.58,52.4,52.45,23797.0
2019-11-06 10:30:00,52.42,52.42,52.2,52.21,27289.0,52.42,52.42,52.2,52.21,27289.0
2019-11-06 10:40:00,52.21,52.31,52.2,52.21,32906.0,52.21,52.31,52.2,52.21,32906.0
2019-11-06 10:50:00,52.19,52.23,52.11,52.23,17161.0,52.19,52.23,52.11,52.23,17161.0
2019-11-06 11:00:00,52.25,52.32,52.21,52.27,15987.0,52.25,52.32,52.21,52.27,15987.0
2019-11-06 11:10:00,52.27,52.27,52.09,52.16,19232.0,52.27,52.27,52.09,52.16,19232.0
2019-11-06 11:20:00,52.14,52.3,52.13,52.27,15887.0,52.14,52.3,52.13,52.27,15887.0
2019-11-06 11:30:00,52.27,52.28,52.13,52.14,35416.0,52.27,52.28,52.13,52.14,35416.0
2019-11-06 11:40:00,52.13,52.24,51.87,51.94,27915.0,52.13,52.24,51.87,51.94,27915.0
2019-11-06 11:50:00,51.91,51.92,51.72,51.75,24545.0,51.91,51.92,51.72,51.75,24545.0
2019-11-06 12:00:00,51.76,51.76,51.65,51.66,20958.0,51.76,51.76,51.65,51.66,20958.0
2019-11-06 12:10:00,51.66,51.66,51.59,51.62,17107.0,51.66,51.66,51.59,51.62,17107.0
2019-11-06 12:20:00,51.61,51.65,51.52,51.54,22602.0,51.61,51.65,51.52,51.54,22602.0
2019-11-06 12:30:00,51.55,51.61,51.53,51.6,22342.0,51.55,51.61,51.53,51.6,22342.0
2019-11-06 12:40:00,51.6,51.68,51.55,51.66,21210.0,51.6,51.68,51.55,51.66,21210.0
2019-11-06 12:50:00,51.66,51.79,51.62,51.79,16332.0,51.66,51.79,51.62,51.79,16332.0
2019-11-06 13:00:00,51.81,51.82,51.63,51.67,18990.0,51.81,51.82,51.63,51.67,18990.0
2019-11-06 13:10:00,51.69,51.78,51.68,51.69,13258.0,51.69,51.78,51.68,51.69,13258.0
2019-11-06 13:20:00,51.67,51.7,51.65,51.7,22857.0,51.67,51.7,51.65,51.7,22857.0
2019-11-06 13:30:00,51.69,51.69,51.58,51.62,17209.0,51.69,51.69,51.58,51.62,17209.0
2019-11-06 13:40:00,51.63,51.68,51.62,51.65,18340.0,51.63,51.68,51.62,51.65,18340.0
2019-11-06 13:50:00,51.65,51.82,51.63,51.77,31915.0,51.65,51.82,51.63,51.77,31915.0
2019-11-06 14:00:00,51.76,51.79,51.67,51.72,17032.0,51.76,51.79,51.67,51.72,17032.0
2019-11-06 14:10:00,51.73,51.76,51.71,51.76,31994.0,51.73,51.76,51.71,51.76,31994.0
2019-11-06 14:20:00,51.76,51.77,51.7,51.75,49253.0,51.76,51.77,51.7,51.75,49253.0
2019-11-06 14:30:00,51.75,51.77,51.66,51.75,67474.0,51.75,51.77,51.66,51.75,67474.0
2019-11-06 14:40:00,51.76,51.9,51.74,51.89,33428.0,51.76,51.9,51.74,51.89,33428.0
2019-11-06 14:50:00,51.9,51.91,51.82,51.83,27965.0,51.9,51.91,51.82,51.83,27965.0
2019-11-06 15:00:00,51.83,51.84,51.72,51.74,36514.0,51.83,51.84,51.72,51.74,36514.0
2019-11-06 15:10:00,51.75,51.79,51.71,51.71,42683.0,51.75,51.79,51.71,51.71,42683.0
2019-11-06 15:20:00,51.71,51.89,51.69,51.87,141988.0,51.71,51.89,51.69,51.87,141988.0
2019-11-06 15:30:00,51.87,52.01,51.84,52.0,66013.0,51.87,52.01,51.84,52.0,66013.0
2019-11-06 15:40:00,51.99,52.04,51.89,51.93,99542.0,51.99,52.04,51.89,51.93,99542.0
2019-11-06 15:50:00,51.93,52.03,51.88,52.01,275379.0,51.93,52.03,51.88,52.01,275379.0
2019-11-07 09:30:00,53.21,54.0,52.95,52.95,133802.0,53.21,54.0,52.95,52.95,133802.0
2019-11-07 09:40:00,52.95,53.28,52.56,52.63,46309.0,52.95,53.28,52.56,52.63,46309.0
2019-11-07 09:50:00,52.58,52.58,52.14,52.47,42086.0,52.58,52.58,52.14,52.47,42086.0
2019-11-07 10:00:00,52.38,52.41,51.82,52.02,92836.0,52.38,52.41,51.82,52.02,92836.0
2019-11-07 10:10:00,52.05,52.36,52.02,52.3,40957.0,52.05,52.36,52.02,52.3,40957.0
2019-11-07 10:20:00,52.28,52.28,50.88,51.04,137107.0,52.28,52.28,50.88,51.04,137107.0
2019-11-07 10:30:00,51.04,51.27,50.26,50.97,219938.0,51.04,51.27,50.26,50.97,219938.0
2019-11-07 10:40:00,50.97,51.19,50.33,50.33,104197.0,50.97,51.19,50.33,50.33,104197.0
2019-11-07 10:50:00,50.37,50.79,50.05,50.75,185118.0,50.37,50.79,50.05,50.75,185118.0
2019-11-07 11:00:00,50.7,51.22,50.6,51.1,169496.0,50.7,51.22,50.6,51.1,169496.0
2019-11-07 11:10:00,51.2,51.71,51.14,51.44,46055.0,51.2,51.71,51.14,51.44,46055.0
2019-11-07 11:20:00,51.44,51.6,51.16,51.5,65950.0,51.44,51.6,51.16,51.5,65950.0
2019-11-07 11:30:00,51.57,51.69,51.17,51.23,102502.0,51.57,51.69,51.17,51.23,102502.0
2019-11-07 11:40:00,51.21,51.49,51.2,51.49,37289.0,51.21,51.49,51.2,51.49,37289.0
2019-11-07 11:50:00,51.51,51.71,51.43,51.71,47010.0,51.51,51.71,51.43,51.71,47010.0
2019-11-07 12:00:00,51.72,51.8,51.59,51.79,33794.0,51.72,51.8,51.59,51.79,33794.0
2019-11-07 12:10:00,51.8,51.8,51.4,51.47,46247.0,51.8,51.8,51.4,51.47,46247.0
2019-11-07 12:20:00,51.46,51.5,51.36,51.48,20003.0,51.46,51.5,51.36,51.48,20003.0
2019-11-07 12:30:00,51.48,51.67,51.48,51.67,21917.0,51.48,51.67,51.48,51.67,21917.0
2019-11-07 12:40:00,51.67,51.68,51.52,51.56,16595.0,51.67,51.68,51.52,51.56,16595.0
2019-11-07 12:50:00,51.55,51.84,51.52,51.84,24690.0,51.55,51.84,51.52,51.84,24690.0
2019-11-07 13:00:00,51.84,52.08,51.82,52.08,42025.0,51.84,52.08,51.82,52.08,42025.0
2019-11-07 13:10:00,52.08,52.28,52.05,52.17,31301.0,52.08,52.28,52.05,52.17,31301.0
2019-11-07 13:20:00,52.19,52.25,51.97,52.05,22387.0,52.19,52.25,51.97,52.05,22387.0
2019-11-07 13:30:00,52.03,52.03,51.73,51.8,27140.0,52.03,52.03,51.73,51.8,27140.0
2019-11-07 13:40:00,51.78,51.88,51.74,51.85,16638.0,51.78,51.88,51.74,51.85,16638.0
2019-11-07 13:50:00,51.85,51.89,51.75,51.84,26104.0,51.85,51.89,51.75,51.84,26104.0
2019-11-07 14:00:00,51.84,51.85,51.76,51.8,24023.0,51.84,51.85,51.76,51.8,24023.0
2019-11-07 14:10:00,51.79,51.98,51.79,51.98,26983.0,51.79,51.98,51.79,51.98,26983.0
2019-11-07 14:20:00,51.99,52.02,51.94,52.02,18976.0,51.99,52.02,51.94,52.02,18976.0
2019-11-07 14:30:00,52.02,52.1,51.97,52.1,37271.0,52.02,52.1,51.97,52.1,37271.0
2019-11-07 14:40:00,52.1,52.23,52.04,52.21,44837.0,52.1,52.23,52.04,52.21,44837.0
2019-11-07 14:50:00,52.17,52.37,52.15,52.36,33073.0,52.17,52.37,52.15,52.36,33073.0
2019-11-07 15:00:00,52.37,52.4,52.25,52.39,35466.0,52.37,52.4,52.25,52.39,35466.0
2019-11-07 15:10:00,52.4,52.48,52.35,52.36,43088.0,52.4,52.48,52.35,52.36,43088.0
2019-11-07 15:20:00,52.37,52.39,52.19,52.23,54456.0,52.37,52.39,52.19,52.23,54456.0
2019-11-07 15:30:00,52.24,52.33,52.2,52.23,70507.0,52.24,52.33,52.2,52.23,70507.0
2019-11-07 15:40:00,52.23,52.39,52.16,52.39,91666.0,52.23,52.39,52.16,52.39,91666.0
2019-11-07 15:50:00,52.38,52.38,52.04,52.23,209926.0,52.38,52.38,52.04,52.23,209926.0
2019-11-08 09:30:00,51.96,51.96,51.33,51.37,27094.0,51.96,51.96,51.33,51.37,27094.0
2019-11-08 09:40:00,51.27,51.65,51.27,51.64,32779.0,51.27,51.65,51.27,51.64,32779.0
2019-11-08 09:50:00,51.65,51.7,51.4,51.41,53938.0,51.65,51.7,51.4,51.41,53938.0
2019-11-08 10:00:00,51.38,51.43,51.17,51.26,52709.0,51.38,51.43,51.17,51.26,52709.0
2019-11-08 10:10:00,51.28,51.47,51.27,51.47,22276.0,51.28,51.47,51.27,51.47,22276.0
2019-11-08 10:20:00,51.47,51.51,51.42,51.43,21856.0,51.47,51.51,51.42,51.43,21856.0
2019-11-08 10:30:00,51.44,51.46,51.25,51.36,30581.0,51.44,51.46,51.25,51.36,30581.0
2019-11-08 10:40:00,51.37,51.55,51.37,51.5,23406.0,51.37,51.55,51.37,51.5,23406.0
2019-11-08 10:50:00,51.5,51.82,51.44,51.82,70090.0,51.5,51.82,51.44,51.82,70090.0
2019-11-08 11:00:00,51.82,51.84,51.59,51.73,22332.0,51.82,51.84,51.59,51.73,22332.0
2019-11-08 11:10:00,51.74,51.81,51.74,51.79,13185.0,51.74,51.81,51.74,51.79,13185.0
2019-11-08 11:20:00,51.79,52.01,51.77,52.01,14878.0,51.79,52.01,51.77,52.01,14878.0
2019-11-08 11:30:00,51.99,52.04,51.96,52.04,15512.0,51.99,52.04,51.96,52.04,15512.0
2019-11-08 11:40:00,52.05,52.28,52.05,52.15,15363.0,52.05,52.28,52.05,52.15,15363.0
2019-11-08 11:50:00,52.14,52.16,52.07,52.16,15028.0,52.14,52.16,52.07,52.16,15028.0
2019-11-08 12:00:00,52.15,52.16,52.08,52.08,25987.0,52.15,52.16,52.08,52.08,25987.0
2019-11-08 12:10:00,52.08,52.25,52.07,52.24,32610.0,52.08,52.25,52.07,52.24,32610.0
2019-11-08 12:20:00,52.26,52.28,52.2,52.28,28408.0,52.26,52.28,52.2,52.28,28408.0
2019-11-08 12:30:00,52.28,52.28,52.06,52.13,20277.0,52.28,52.28,52.06,52.13,20277.0
2019-11-08 12:40:00,52.11,52.13,52.05,52.09,27388.0,52.11,52.13,52.05,52.09,27388.0
2019-11-08 12:50:00,52.08,52.08,51.94,51.99,21931.0,52.08,52.08,51.94,51.99,21931.0
2019-11-08 13:00:00,51.98,51.98,51.88,51.9,14290.0,51.98,51.98,51.88,51.9,14290.0
2019-11-08 13:10:00,51.9,51.95,51.89,51.93,8310.0,51.9,51.95,51.89,51.93,8310.0
2019-11-08 13:20:00,51.94,51.97,51.91,51.96,10929.0,51.94,51.97,51.91,51.96,10929.0
2019-11-08 13:30:00,51.96,52.01,51.95,52.0,15231.0,51.96,52.01,51.95,52.0,15231.0
2019-11-08 13:40:00,51.99,52.05,51.95,52.01,14898.0,51.99,52.05,51.95,52.01,14898.0
2019-11-08 13:50:00,52.01,52.02,51.96,51.98,13475.0,52.01,52.02,51.96,51.98,13475.0
2019-11-08 14:00:00,51.98,51.98,51.77,51.79,25758.0,51.98,51.98,51.77,51.79,25758.0
2019-11-08 14:10:00,51.79,51.83,51.78,51.81,12339.0,51.79,51.83,51.78,51.81,12339.0
2019-11-08 14:20:00,51.82,51.84,51.76,51.8,17788.0,51.82,51.84,51.76,51.8,17788.0
2019-11-08 14:30:00,51.8,51.96,51.78,51.95,20019.0,51.8,51.96,51.78,51.95,20019.0
2019-11-08 14:40:00,51.94,51.96,51.89,51.9,19254.0,51.94,51.96,51.89,51.9,19254.0
2019-11-08 14:50:00,51.9,51.92,51.85,51.91,20564.0,51.9,51.92,51.85,51.91,20564.0
2019-11-08 15:00:00,51.9,51.9,51.81,51.86,18217.0,51.9,51.9,51.81,51.86,18217.0
2019-11-08 15:10:00,51.88,51.95,51.87,51.92,22127.0,51.88,51.95,51.87,51.92,22127.0
2019-11-08 15:20:00,51.92,51.92,51.85,51.89,31751.0,51.92,51.92,51.85,51.89,31751.0
2019-11-08 15:30:00,51.89,51.9,51.68,51.73,40147.0,51.89,51.9,51.68,51.73,40147.0
2019-11-08 15:40:00,51.73,51.79,51.72,51.79,44816.0,51.73,51.79,51.72,51.79,44816.0
2019-11-08 15:50:00,51.8,51.88,51.79,51.83,175846.0,51.8,51.88,51.79,51.83,175846.0
2019-11-11 09:30:00,51.56,51.87,51.46,51.59,15780.0,51.56,51.87,51.46,51.59,15780.0
2019-11-11 09:40:00,51.55,51.79,51.47,51.7,4756.0,51.55,51.79,51.47,51.7,4756.0
2019-11-11 09:50:00,51.7,51.82,51.59,51.78,31263.0,51.7,51.82,51.59,51.78,31263.0
2019-11-11 10:00:00,51.8,51.95,51.7,51.95,51775.0,51.8,51.95,51.7,51.95,51775.0
2019-11-11 10:10:00,51.97,52.16,51.92,51.92,26727.0,51.97,52.16,51.92,51.92,26727.0
2019-11-11 10:20:00,51.92,52.11,51.92,52.1,9272.0,51.92,52.11,51.92,52.1,9272.0
2019-11-11 10:30:00,52.12,52.15,52.06,52.06,16877.0,52.12,52.15,52.06,52.06,16877.0
2019-11-11 10:40:00,52.07,52.08,51.95,51.99,20598.0,52.07,52.08,51.95,51.99,20598.0
2019-11-11 10:50:00,51.98,52.01,51.88,51.89,9937.0,51.98,52.01,51.88,51.89,9937.0
2019-11-11 11:00:00,51.91,52.0,51.77,51.8,19676.0,51.91,52.0,51.77,51.8,19676.0
2019-11-11 11:10:00,51.8,51.82,51.7,51.71,20653.0,51.8,51.82,51.7,51.71,20653.0
2019-11-11 11:20:00,51.74,51.84,51.72,51.79,8851.0,51.74,51.84,51.72,51.79,8851.0
2019-11-11 11:30:00,51.77,51.81,51.73,51.79,6953.0,51.77,51.81,51.73,51.79,6953.0
2019-11-11 11:40:00,51.79,51.83,51.76,51.76,5431.0,51.79,51.83,51.76,51.76,5431.0
2019-11-11 11:50:00,51.76,51.83,51.72,51.75,23156.0,51.76,51.83,51.72,51.75,23156.0
2019-11-11 12:00:00,51.78,51.79,51.75,51.79,6724.0,51.78,51.79,51.75,51.79,6724.0
2019-11-11 12:10:00,51.79,51.82,51.76,51.78,5353.0,51.79,51.82,51.76,51.78,5353.0
2019-11-11 12:20:00,51.8,51.91,51.79,51.84,8235.0,51.8,51.91,51.79,51.84,8235.0
2019-11-11 12:30:00,51.84,51.85,51.74,51.76,6663.0,51.84,51.85,51.74,51.76,6663.0
2019-11-11 12:40:00,51.75,51.81,51.74,51.78,12882.0,51.75,51.81,51.74,51.78,12882.0
2019-11-11 12:50:00,51.76,51.8,51.72,51.8,4499.0,51.76,51.8,51.72,51.8,4499.0
2019-11-11 13:00:00,51.77,51.77,51.7,51.7,13061.0,51.77,51.77,51.7,51.7,13061.0
2019-11-11 13:10:00,51.7,51.7,51.63,51.69,9646.0,51.7,51.7,51.63,51.69,9646.0
2019-11-11 13:20:00,51.69,51.73,51.66,51.72,7665.0,51.69,51.73,51.66,51.72,7665.0
2019-11-11 13:30:00,51.73,51.76,51.7,51.71,6138.0,51.73,51.76,51.7,51.71,6138.0
2019-11-11 13:40:00,51.73,51.82,51.72,51.8,6170.0,51.73,51.82,51.72,51.8,6170.0
2019-11-11 13:50:00,51.79,51.85,51.78,51.82,9342.0,51.79,51.85,51.78,51.82,9342.0
2019-11-11 14:00:00,51.83,51.89,51.8,51.88,10604.0,51.83,51.89,51.8,51.88,10604.0
2019-11-11 14:10:00,51.89,51.89,51.85,51.86,6311.0,51.89,51.89,51.85,51.86,6311.0
2019-11-11 14:20:00,51.86,51.87,51.83,51.84,5332.0,51.86,51.87,51.83,51.84,5332.0
2019-11-11 14:30:00,51.85,51.85,51.82,51.84,7152.0,51.85,51.85,51.82,51.84,7152.0
2019-11-11 14:40:00,51.83,51.83,51.76,51.77,7749.0,51.83,51.83,51.76,51.77,7749.0
2019-11-11 14:50:00,51.78,51.83,51.77,51.79,8480.0,51.78,51.83,51.77,51.79,8480.0
2019-11-11 15:00:00,51.81,51.82,51.79,51.82,9803.0,51.81,51.82,51.79,51.82,9803.0
2019-11-11 15:10:00,51.82,51.82,51.75,51.76,12831.0,51.82,51.82,51.75,51.76,12831.0
2019-11-11 15:20:00,51.76,51.84,51.75,51.84,11406.0,51.76,51.84,51.75,51.84,11406.0
2019-11-11 15:30:00,51.84,51.84,51.77,51.81,22699.0,51.84,51.84,51.77,51.81,22699.0
2019-11-11 15:40:00,51.82,51.98,51.81,51.98,41284.0,51.82,51.98,51.81,51.98,41284.0
2019-11-11 15:50:00,51.98,52.0,51.83,51.93,99830.0,51.98,52.0,51.83,51.93,99830.0
2019-11-12 09:30:00,52.0,52.12,51.72,51.88,29004.0,52.0,52.12,51.72,51.88,29004.0
2019-11-12 09:40:00,51.91,52.01,51.89,51.99,24085.0,51.91,52.01,51.89,51.99,24085.0
2019-11-12 09:50:00,51.99,52.05,51.92,51.96,41509.0,51.99,52.05,51.92,51.96,41509.0
2019-11-12 10:00:00,51.96,52.05,51.93,52.05,42640.0,51.96,52.05,51.93,52.05,42640.0
2019-11-12 10:10:00,52.05,52.17,52.05,52.15,37946.0,52.05,52.17,52.05,52.15,37946.0
2019-11-12 10:20:00,52.15,52.16,52.01,52.02,39820.0,52.15,52.16,52.01,52.02,39820.0
2019-11-12 10:30:00,52.01,52.1,51.97,52.08,30676.0,52.01,52.1,51.97,52.08,30676.0
2019-11-12 10:40:00,52.07,52.07,51.97,51.98,25570.0,52.07,52.07,51.97,51.98,25570.0
2019-11-12 10:50:00,51.98,52.05,51.96,52.0,34397.0,51.98,52.05,51.96,52.0,34397.0
2019-11-12 11:00:00,52.0,52.0,51.93,51.98,18812.0,52.0,52.0,51.93,51.98,18812.0
2019-11-12 11:10:00,52.0,52.04,51.97,51.98,19064.0,52.0,52.04,51.97,51.98,19064.0
2019-11-12 11:20:00,51.97,52.0,51.96,51.96,7093.0,51.97,52.0,51.96,51.96,7093.0
2019-11-12 11:30:00,51.96,51.96,51.86,51.87,24540.0,51.96,51.96,51.86,51.87,24540.0
2019-11-12 11:40:00,51.88,51.89,51.79,51.8,15404.0,51.88,51.89,51.79,51.8,15404.0
2019-11-12 11:50:00,51.81,51.84,51.74,51.82,7128.0,51.81,51.84,51.74,51.82,7128.0
2019-11-12 12:00:00,51.81,51.83,51.77,51.79,10380.0,51.81,51.83,51.77,51.79,10380.0
2019-11-12 12:10:00,51.8,51.86,51.67,51.68,10220.0,51.8,51.86,51.67,51.68,10220.0
2019-11-12 12:20:00,51.68,51.69,51.55,51.65,33858.0,51.68,51.69,51.55,51.65,33858.0
2019-11-12 12:30:00,51.66,51.7,51.65,51.68,9776.0,51.66,51.7,51.65,51.68,9776.0
2019-11-12 12:40:00,51.69,51.69,51.57,51.59,13391.0,51.69,51.69,51.57,51.59,13391.0
2019-11-12 12:50:00,51.58,51.6,51.54,51.59,14315.0,51.58,51.6,51.54,51.59,14315.0
2019-11-12 13:00:00,51.59,51.65,51.58,51.65,8285.0,51.59,51.65,51.58,51.65,8285.0
2019-11-12 13:10:00,51.66,51.73,51.65,51.67,17288.0,51.66,51.73,51.65,51.67,17288.0
2019-11-12 13:20:00,51.66,51.7,51.61,51.61,20575.0,51.66,51.7,51.61,51.61,20575.0
2019-11-12 13:30:00,51.61,51.68,51.59,51.61,18649.0,51.61,51.68,51.59,51.61,18649.0
2019-11-12 13:40:00,51.62,51.67,51.57,51.65,13775.0,51.62,51.67,51.57,51.65,13775.0
2019-11-12 13:50:00,51.65,51.65,51.6,51.62,13612.0,51.65,51.65,51.6,51.62,13612.0
2019-11-12 14:00:00,51.62,51.62,51.49,51.5,18070.0,51.62,51.62,51.49,51.5,18070.0
2019-11-12 14:10:00,51.5,51.5,51.38,51.4,30241.0,51.5,51.5,51.38,51.4,30241.0
2019-11-12 14:20:00,51.38,51.49,51.37,51.48,55416.0,51.38,51.49,51.37,51.48,55416.0
2019-11-12 14:30:00,51.48,51.52,51.44,51.48,31160.0,51.48,51.52,51.44,51.48,31160.0
2019-11-12 14:40:00,51.48,51.52,51.36,51.38,24399.0,51.48,51.52,51.36,51.38,24399.0
2019-11-12 14:50:00,51.37,51.39,51.22,51.25,25348.0,51.37,51.39,51.22,51.25,25348.0
2019-11-12 15:00:00,51.26,51.27,51.15,51.19,18954.0,51.26,51.27,51.15,51.19,18954.0
2019-11-12 15:10:00,51.18,51.2,51.13,51.14,26390.0,51.18,51.2,51.13,51.14,26390.0
2019-11-12 15:20:00,51.14,51.2,51.12,51.19,36276.0,51.14,51.2,51.12,51.19,36276.0
2019-11-12 15:30:00,51.19,51.26,51.18,51.23,35013.0,51.19,51.26,51.18,51.23,35013.0
2019-11-12 15:40:00,51.22,51.31,51.2,51.25,35249.0,51.22,51.31,51.2,51.25,35249.0
2019-11-12 15:50:00,51.26,51.36,51.22,51.26,127943.0,51.26,51.36,51.22,51.26,127943.0
2019-11-13 09:30:00,50.99,51.19,50.83,51.06,43183.0,50.99,51.19,50.83,51.06,43183.0
2019-11-13 09:40:00,51.09,51.8,51.08,51.8,66241.0,51.09,51.8,51.08,51.8,66241.0
2019-11-13 09:50:00,51.78,52.08,51.64,52.0,50114.0,51.78,52.08,51.64,52.0,50114.0
2019-11-13 10:00:00,51.99,51.99,51.79,51.89,39129.0,51.99,51.99,51.79,51.89,39129.0
2019-11-13 10:10:00,51.87,51.87,51.59,51.68,28430.0,51.87,51.87,51.59,51.68,28430.0
2019-11-13 10:20:00,51.67,51.71,51.58,51.64,13625.0,51.67,51.71,51.58,51.64,13625.0
2019-11-13 10:30:00,51.62,51.62,51.27,51.29,41499.0,51.62,51.62,51.27,51.29,41499.0
2019-11-13 10:40:00,51.31,51.48,51.31,51.38,16614.0,51.31,51.48,51.31,51.38,16614.0
2019-11-13 10:50:00,51.36,51.41,51.27,51.35,28620.0,51.36,51.41,51.27,51.35,28620.0
2019-11-13 11:00:00,51.35,51.45,51.29,51.35,37012.0,51.35,51.45,51.29,51.35,37012.0
2019-11-13 11:10:00,51.35,51.41,51.29,51.4,29701.0,51.35,51.41,51.29,51.4,29701.0
2019-11-13 11:20:00,51.41,51.54,51.41,51.54,27388.0,51.41,51.54,51.41,51.54,27388.0
2019-11-13 11:30:00,51.53,51.53,51.45,51.5,14191.0,51.53,51.53,51.45,51.5,14191.0
2019-11-13 11:40:00,51.51,51.65,51.51,51.6,9144.0,51.51,51.65,51.51,51.6,9144.0
2019-11-13 11:50:00,51.61,51.7,51.55,51.68,19228.0,51.61,51.7,51.55,51.68,19228.0
2019-11-13 12:00:00,51.67,51.67,51.52,51.58,58678.0,51.67,51.67,51.52,51.58,58678.0
2019-11-13 12:10:00,51.59,51.62,51.55,51.57,8885.0,51.59,51.62,51.55,51.57,8885.0
2019-11-13 12:20:00,51.55,51.64,51.54,51.59,14385.0,51.55,51.64,51.54,51.59,14385.0
2019-11-13 12:30:00,51.57,51.69,51.56,51.69,33627.0,51.57,51.69,51.56,51.69,33627.0
2019-11-13 12:40:00,51.7,51.75,51.7,51.71,13351.0,51.7,51.75,51.7,51.71,13351.0
2019-11-13 12:50:00,51.71,51.71,51.65,51.67,6868.0,51.71,51.71,51.65,51.67,6868.0
2019-11-13 13:00:00,51.67,51.71,51.59,51.69,19795.0,51.67,51.71,51.59,51.69,19795.0
2019-11-13 13:10:00,51.68,51.73,51.67,51.73,10958.0,51.68,51.73,51.67,51.73,10958.0
2019-11-13 13:20:00,51.75,51.8,51.68,51.79,11903.0,51.75,51.8,51.68,51.79,11903.0
2019-11-13 13:30:00,51.79,51.79,51.72,51.76,8802.0,51.79,51.79,51.72,51.76,8802.0
2019-11-13 13:40:00,51.77,51.86,51.77,51.85,11307.0,51.77,51.86,51.77,51.85,11307.0
2019-11-13 13:50:00,51.85,51.87,51.66,51.72,21717.0,51.85,51.87,51.66,51.72,21717.0
2019-11-13 14:00:00,51.72,51.76,51.66,51.71,15644.0,51.72,51.76,51.66,51.71,15644.0
2019-11-13 14:10:00,51.69,51.78,51.67,51.76,13548.0,51.69,51.78,51.67,51.76,13548.0
2019-11-13 14:20:00,51.77,51.78,51.7,51.77,11018.0,51.77,51.78,51.7,51.77,11018.0
2019-11-13 14:30:00,51.78,51.86,51.77,51.85,17051.0,51.78,51.86,51.77,51.85,17051.0
2019-11-13 14:40:00,51.85,51.92,51.85,51.88,12392.0,51.85,51.92,51.85,51.88,12392.0
2019-11-13 14:50:00,51.88,51.95,51.88,51.95,10521.0,51.88,51.95,51.88,51.95,10521.0
2019-11-13 15:00:00,51.95,52.02,51.93,52.02,11913.0,51.95,52.02,51.93,52.02,11913.0
2019-11-13 15:10:00,52.03,52.06,52.0,52.05,12102.0,52.03,52.06,52.0,52.05,12102.0
2019-11-13 15:20:00,52.06,52.12,52.05,52.12,21448.0,52.06,52.12,52.05,52.12,21448.0
2019-11-13 15:30:00,52.12,52.16,52.08,52.09,35196.0,52.12,52.16,52.08,52.09,35196.0
2019-11-13 15:40:00,52.08,52.2,52.08,52.2,60392.0,52.08,52.2,52.08,52.2,60392.0
2019-11-13 15:50:00,52.19,52.21,52.09,52.14,118528.0,52.19,52.21,52.09,52.14,118528.0
2019-11-14 09:30:00,52.06,52.12,51.79,52.12,27017.0,52.06,52.12,51.79,52.12,27017.0
2019-11-14 09:40:00,52.1,52.14,52.02,52.11,13443.0,52.1,52.14,52.02,52.11,13443.0
2019-11-14 09:50:00,52.12,52.13,51.86,52.05,52613.0,52.12,52.13,51.86,52.05,52613.0
2019-11-14 10:00:00,52.05,52.1,51.91,51.97,31269.0,52.05,52.1,51.91,51.97,31269.0
2019-11-14 10:10:00,51.98,52.08,51.85,52.07,21637.0,51.98,52.08,51.85,52.07,21637.0
2019-11-14 10:20:00,52.08,52.17,52.07,52.1,12793.0,52.08,52.17,52.07,52.1,12793.0
2019-11-14 10:30:00,52.08,52.09,51.83,51.89,21893.0,52.08,52.09,51.83,51.89,21893.0
2019-11-14 10:40:00,51.88,51.91,51.77,51.81,11626.0,51.88,51.91,51.77,51.81,11626.0
2019-11-14 10:50:00,51.82,51.89,51.75,51.79,16476.0,51.82,51.89,51.75,51.79,16476.0
2019-11-14 11:00:00,51.77,51.9,51.74,51.89,15273.0,51.77,51.9,51.74,51.89,15273.0
2019-11-14 11:10:00,51.9,51.91,51.77,51.85,22387.0,51.9,51.91,51.77,51.85,22387.0
2019-11-14 11:20:00,51.86,51.87,51.77,51.8,14927.0,51.86,51.87,51.77,51.8,14927.0
2019-11-14 11:30:00,51.82,51.82,51.74,51.76,23916.0,51.82,51.82,51.74,51.76,23916.0
2019-11-14 11:40:00,51.75,51.77,51.65,51.66,16571.0,51.75,51.77,51.65,51.66,16571.0
2019-11-14 11:50:00,51.66,51.83,51.59,51.82,45634.0,51.66,51.83,51.59,51.82,45634.0
2019-11-14 12:00:00,51.82,51.99,51.74,51.99,72354.0,51.82,51.99,51.74,51.99,72354.0
2019-11-14 12:10:00,51.96,52.08,51.96,52.0,12287.0,51.96,52.08,51.96,52.0,12287.0
2019-11-14 12:20:00,51.99,52.12,51.96,52.11,13833.0,51.99,52.12,51.96,52.11,13833.0
2019-11-14 12:30:00,52.11,52.29,52.11,52.29,39479.0,52.11,52.29,52.11,52.29,39479.0
2019-11-14 12:40:00,52.27,52.27,52.13,52.15,16930.0,52.27,52.27,52.13,52.15,16930.0
2019-11-14 12:50:00,52.16,52.26,52.15,52.25,24889.0,52.16,52.26,52.15,52.25,24889.0
2019-11-14 13:00:00,52.26,52.26,52.19,52.19,7728.0,52.26,52.26,52.19,52.19,7728.0
2019-11-14 13:10:00,52.2,52.21,52.13,52.18,11826.0,52.2,52.21,52.13,52.18,11826.0
2019-11-14 13:20:00,52.18,52.2,52.13,52.19,6309.0,52.18,52.2,52.13,52.19,6309.0
2019-11-14 13:30:00,52.18,52.26,52.16,52.25,9147.0,52.18,52.26,52.16,52.25,9147.0
2019-11-14 13:40:00,52.25,52.33,52.23,52.31,15351.0,52.25,52.33,52.23,52.31,15351.0
2019-11-14 13:50:00,52.32,52.41,52.22,52.37,42166.0,52.32,52.41,52.22,52.37,42166.0
2019-11-14 14:00:00,52.34,52.36,52.19,52.19,11150.0,52.34,52.36,52.19,52.19,11150.0
2019-11-14 14:10:00,52.19,52.3,52.18,52.3,12955.0,52.19,52.3,52.18,52.3,12955.0
2019-11-14 14:20:00,52.3,52.33,52.27,52.29,17302.0,52.3,52.33,52.27,52.29,17302.0
2019-11-14 14:30:00,52.29,52.31,52.24,52.25,10761.0,52.29,52.31,52.24,52.25,10761.0
2019-11-14 14:40:00,52.25,52.26,52.22,52.24,8515.0,52.25,52.26,52.22,52.24,8515.0
2019-11-14 14:50:00,52.25,52.28,52.24,52.25,9204.0,52.25,52.28,52.24,52.25,9204.0
2019-11-14 15:00:00,52.25,52.3,52.25,52.29,10723.0,52.25,52.3,52.25,52.29,10723.0
2019-11-14 15:10:00,52.3,52.32,52.25,52.27,12768.0,52.3,52.32,52.25,52.27,12768.0
2019-11-14 15:20:00,52.28,52.32,52.27,52.3,15662.0,52.28,52.32,52.27,52.3,15662.0
2019-11-14 15:30:00,52.3,52.39,52.27,52.37,28629.0,52.3,52.39,52.27,52.37,28629.0
2019-11-14 15:40:00,52.37,52.42,52.36,52.41,34544.0,52.37,52.42,52.36,52.41,34544.0
2019-11-14 15:50:00,52.42,52.46,52.33,52.41,109802.0,52.42,52.46,52.33,52.41,109802.0
2019-11-15 09:30:00,52.61,53.21,52.61,52.82,78074.0,52.61,53.21,52.61,52.82,78074.0
2019-11-15 09:40:00,52.74,52.9,52.7,52.74,29304.0,52.74,52.9,52.7,52.74,29304.0
2019-11-15 09:50:00,52.74,52.83,52.62,52.8,38437.0,52.74,52.83,52.62,52.8,38437.0
2019-11-15 10:00:00,52.79,52.82,52.59,52.61,14621.0,52.79,52.82,52.59,52.61,14621.0
2019-11-15 10:10:00,52.61,52.62,52.49,52.54,22730.0,52.61,52.62,52.49,52.54,22730.0
2019-11-15 10:20:00,52.56,52.58,52.49,52.55,22698.0,52.56,52.58,52.49,52.55,22698.0
2019-11-15 10:30:00,52.56,52.59,52.49,52.49,19728.0,52.56,52.59,52.49,52.49,19728.0
2019-11-15 10:40:00,52.5,52.63,52.48,52.58,20393.0,52.5,52.63,52.48,52.58,20393.0
2019-11-15 10:50:00,52.57,52.77,52.55,52.76,17851.0,52.57,52.77,52.55,52.76,17851.0
2019-11-15 11:00:00,52.77,52.78,52.62,52.67,31019.0,52.77,52.78,52.62,52.67,31019.0
2019-11-15 11:10:00,52.67,52.74,52.65,52.72,48393.0,52.67,52.74,52.65,52.72,48393.0
2019-11-15 11:20:00,52.73,52.96,52.72,52.95,17181.0,52.73,52.96,52.72,52.95,17181.0
2019-11-15 11:30:00,52.95,52.95,52.84,52.89,48198.0,52.95,52.95,52.84,52.89,48198.0
2019-11-15 11:40:00,52.89,52.97,52.88,52.97,61901.0,52.89,52.97,52.88,52.97,61901.0
2019-11-15 11:50:00,52.97,53.0,52.96,52.98,16723.0,52.97,53.0,52.96,52.98,16723.0
2019-11-15 12:00:00,52.99,53.01,52.96,52.98,36121.0,52.99,53.01,52.96,52.98,36121.0
2019-11-15 12:10:00,52.97,53.01,52.91,52.94,28102.0,52.97,53.01,52.91,52.94,28102.0
2019-11-15 12:20:00,52.95,52.98,52.89,52.97,27011.0,52.95,52.98,52.89,52.97,27011.0
2019-11-15 12:30:00,52.97,52.97,52.87,52.97,16936.0,52.97,52.97,52.87,52.97,16936.0
2019-11-15 12:40:00,52.97,52.98,52.94,52.98,13555.0,52.97,52.98,52.94,52.98,13555.0
2019-11-15 12:50:00,52.98,52.99,52.97,52.99,12209.0,52.98,52.99,52.97,52.99,12209.0
2019-11-15 13:00:00,52.99,53.0,52.88,52.92,13294.0,52.99,53.0,52.88,52.92,13294.0
2019-11-15 13:10:00,52.92,52.99,52.92,52.98,10287.0,52.92,52.99,52.92,52.98,10287.0
2019-11-15 13:20:00,52.98,52.98,52.93,52.94,8308.0,52.98,52.98,52.93,52.94,8308.0
2019-11-15 13:30:00,52.95,52.97,52.93,52.96,6447.0,52.95,52.97,52.93,52.96,6447.0
2019-11-15 13:40:00,52.97,53.03,52.97,53.03,13954.0,52.97,53.03,52.97,53.03,13954.0
2019-11-15 13:50:00,53.03,53.04,52.96,53.04,56703.0,53.03,53.04,52.96,53.04,56703.0
2019-11-15 14:00:00,53.05,53.19,53.05,53.15,11632.0,53.05,53.19,53.05,53.15,11632.0
2019-11-15 14:10:00,53.15,53.17,52.95,53.02,21500.0,53.15,53.17,52.95,53.02,21500.0
2019-11-15 14:20:00,53.01,53.06,52.99,53.05,9358.0,53.01,53.06,52.99,53.05,9358.0
2019-11-15 14:30:00,53.05,53.08,53.04,53.08,8122.0,53.05,53.08,53.04,53.08,8122.0
2019-11-15 14:40:00,53.08,53.12,53.06,53.08,11383.0,53.08,53.12,53.06,53.08,11383.0
2019-11-15 14:50:00,53.08,53.08,52.95,52.98,17732.0,53.08,53.08,52.95,52.98,17732.0
2019-11-15 15:00:00,52.99,52.99,52.87,52.9,31314.0,52.99,52.99,52.87,52.9,31314.0
2019-11-15 15:10:00,52.94,52.98,52.93,52.96,24862.0,52.94,52.98,52.93,52.96,24862.0
2019-11-15 15:20:00,52.96,52.96,52.87,52.89,25531.0,52.96,52.96,52.87,52.89,25531.0
2019-11-15 15:30:00,52.9,52.94,52.84,52.91,26702.0,52.9,52.94,52.84,52.91,26702.0
2019-11-15 15:40:00,52.91,53.01,52.89,52.98,50156.0,52.91,53.01,52.89,52.98,50156.0
2019-11-15 15:50:00,52.98,53.08,52.97,53.07,142822.0,52.98,53.08,52.97,53.07,142822.0
2019-11-18 09:30:00,53.1,53.18,52.65,52.7,18817.0,53.1,53.18,52.65,52.7,18817.0
2019-11-18 09:40:00,52.7,53.01,52.56,52.69,13456.0,52.7,53.01,52.56,52.69,13456.0
2019-11-18 09:50:00,52.69,52.9,52.67,52.88,27889.0,52.69,52.9,52.67,52.88,27889.0
2019-11-18 10:00:00,52.88,53.01,52.83,52.95,25547.0,52.88,53.01,52.83,52.95,25547.0
2019-11-18 10:10:00,52.95,52.96,52.86,52.95,12917.0,52.95,52.96,52.86,52.95,12917.0
2019-11-18 10:20:00,52.95,53.0,52.88,52.9,14103.0,52.95,53.0,52.88,52.9,14103.0
2019-11-18 10:30:00,52.9,53.13,52.87,53.13,37339.0,52.9,53.13,52.87,53.13,37339.0
2019-11-18 10:40:00,53.1,53.17,53.05,53.14,14521.0,53.1,53.17,53.05,53.14,14521.0
2019-11-18 10:50:00,53.15,53.26,53.15,53.23,16677.0,53.15,53.26,53.15,53.23,16677.0
2019-11-18 11:00:00,53.23,53.26,53.17,53.19,22231.0,53.23,53.26,53.17,53.19,22231.0
2019-11-18 11:10:00,53.19,53.28,53.17,53.22,18258.0,53.19,53.28,53.17,53.22,18258.0
2019-11-18 11:20:00,53.21,53.25,53.17,53.19,12116.0,53.21,53.25,53.17,53.19,12116.0
2019-11-18 11:30:00,53.19,53.3,53.19,53.28,15277.0,53.19,53.3,53.19,53.28,15277.0
2019-11-18 11:40:00,53.27,53.27,53.15,53.23,15103.0,53.27,53.27,53.15,53.23,15103.0
2019-11-18 11:50:00,53.23,53.27,53.19,53.22,17886.0,53.23,53.27,53.19,53.22,17886.0
2019-11-18 12:00:00,53.21,53.25,53.17,53.23,12737.0,53.21,53.25,53.17,53.23,12737.0
2019-11-18 12:10:00,53.23,53.25,53.11,53.14,8519.0,53.23,53.25,53.11,53.14,8519.0
2019-11-18 12:20:00,53.14,53.2,53.14,53.14,12048.0,53.14,53.2,53.14,53.14,12048.0
2019-11-18 12:30:00,53.14,53.22,53.13,53.22,12952.0,53.14,53.22,53.13,53.22,12952.0
2019-11-18 12:40:00,53.23,53.26,53.12,53.15,13128.0,53.23,53.26,53.12,53.15,13128.0
2019-11-18 12:50:00,53.14,53.14,53.09,53.12,12173.0,53.14,53.14,53.09,53.12,12173.0
2019-11-18 13:00:00,53.12,53.14,53.1,53.14,9541.0,53.12,53.14,53.1,53.14,9541.0
2019-11-18 13:10:00,53.13,53.17,53.11,53.16,13497.0,53.13,53.17,53.11,53.16,13497.0
2019-11-18 13:20:00,53.15,53.21,53.15,53.2,8701.0,53.15,53.21,53.15,53.2,8701.0
2019-11-18 13:30:00,53.18,53.19,53.14,53.15,16451.0,53.18,53.19,53.14,53.15,16451.0
2019-11-18 13:40:00,53.15,53.25,53.13,53.25,9986.0,53.15,53.25,53.13,53.25,9986.0
2019-11-18 13:50:00,53.25,53.3,53.22,53.25,21743.0,53.25,53.3,53.22,53.25,21743.0
2019-11-18 14:00:00,53.24,53.27,53.2,53.22,13325.0,53.24,53.27,53.2,53.22,13325.0
2019-11-18 14:10:00,53.23,53.27,53.21,53.27,11873.0,53.23,53.27,53.21,53.27,11873.0
2019-11-18 14:20:00,53.28,53.35,53.28,53.33,16019.0,53.28,53.35,53.28,53.33,16019.0
2019-11-18 14:30:00,53.34,53.38,53.31,53.34,17749.0,53.34,53.38,53.31,53.34,17749.0
2019-11-18 14:40:00,53.33,53.35,53.29,53.31,18647.0,53.33,53.35,53.29,53.31,18647.0
2019-11-18 14:50:00,53.31,53.41,53.25,53.4,25541.0,53.31,53.41,53.25,53.4,25541.0
2019-11-18 15:00:00,53.4,53.42,53.37,53.4,37304.0,53.4,53.42,53.37,53.4,37304.0
2019-11-18 15:10:00,53.39,53.46,53.36,53.36,28661.0,53.39,53.46,53.36,53.36,28661.0
2019-11-18 15:20:00,53.36,53.38,53.34,53.35,28280.0,53.36,53.38,53.34,53.35,28280.0
2019-11-18 15:30:00,53.36,53.45,53.35,53.44,39158.0,53.36,53.45,53.35,53.44,39158.0
2019-11-18 15:40:00,53.44,53.46,53.4,53.46,48442.0,53.44,53.46,53.4,53.46,48442.0
2019-11-18 15:50:00,53.46,53.51,53.41,53.47,133503.0,53.46,53.51,53.41,53.47,133503.0
2019-11-19 09:30:00,53.7,53.84,53.51,53.81,19230.0,53.7,53.84,53.51,53.81,19230.0
2019-11-19 09:40:00,53.81,53.86,53.66,53.78,11430.0,53.81,53.86,53.66,53.78,11430.0
2019-11-19 09:50:00,53.75,53.86,53.65,53.85,17951.0,53.75,53.86,53.65,53.85,17951.0
2019-11-19 10:00:00,53.86,53.87,53.51,53.66,22195.0,53.86,53.87,53.51,53.66,22195.0
2019-11-19 10:10:00,53.65,53.82,53.58,53.73,32589.0,53.65,53.82,53.58,53.73,32589.0
2019-11-19 10:20:00,53.7,53.71,53.56,53.62,11827.0,53.7,53.71,53.56,53.62,11827.0
2019-11-19 10:30:00,53.63,53.74,53.57,53.64,15261.0,53.63,53.74,53.57,53.64,15261.0
2019-11-19 10:40:00,53.64,53.75,53.61,53.63,15279.0,53.64,53.75,53.61,53.63,15279.0
2019-11-19 10:50:00,53.63,53.69,53.57,53.64,18769.0,53.63,53.69,53.57,53.64,18769.0
2019-11-19 11:00:00,53.64,53.76,53.63,53.74,17293.0,53.64,53.76,53.63,53.74,17293.0
2019-11-19 11:10:00,53.74,53.84,53.71,53.83,15813.0,53.74,53.84,53.71,53.83,15813.0
2019-11-19 11:20:00,53.82,53.9,53.78,53.89,29629.0,53.82,53.9,53.78,53.89,29629.0
2019-11-19 11:30:00,53.89,54.15,53.89,54.11,24371.0,53.89,54.15,53.89,54.11,24371.0
2019-11-19 11:40:00,54.1,54.13,54.05,54.08,15738.0,54.1,54.13,54.05,54.08,15738.0
2019-11-19 11:50:00,54.09,54.15,54.07,54.12,16961.0,54.09,54.15,54.07,54.12,16961.0
2019-11-19 12:00:00,54.12,54.12,53.95,54.0,14891.0,54.12,54.12,53.95,54.0,14891.0
2019-11-19 12:10:00,54.0,54.04,53.93,54.02,21270.0,54.0,54.04,53.93,54.02,21270.0
2019-11-19 12:20:00,54.03,54.11,54.01,54.02,13030.0,54.03,54.11,54.01,54.02,13030.0
2019-11-19 12:30:00,54.03,54.07,54.01,54.06,10131.0,54.03,54.07,54.01,54.06,10131.0
2019-11-19 12:40:00,54.05,54.08,54.02,54.08,9645.0,54.05,54.08,54.02,54.08,9645.0
2019-11-19 12:50:00,54.08,54.11,54.05,54.1,11223.0,54.08,54.11,54.05,54.1,11223.0
2019-11-19 13:00:00,54.09,54.1,54.05,54.1,12559.0,54.09,54.1,54.05,54.1,12559.0
2019-11-19 13:10:00,54.1,54.22,54.09,54.18,14663.0,54.1,54.22,54.09,54.18,14663.0
2019-11-19 13:20:00,54.19,54.21,54.15,54.19,12240.0,54.19,54.21,54.15,54.19,12240.0
2019-11-19 13:30:00,54.18,54.19,54.13,54.16,13365.0,54.18,54.19,54.13,54.16,13365.0
2019-11-19 13:40:00,54.17,54.23,54.16,54.21,19797.0,54.17,54.23,54.16,54.21,19797.0
2019-11-19 13:50:00,54.22,54.26,54.21,54.22,26078.0,54.22,54.26,54.21,54.22,26078.0
2019-11-19 14:00:00,54.23,54.27,54.22,54.25,17794.0,54.23,54.27,54.22,54.25,17794.0
2019-11-19 14:10:00,54.26,54.27,54.17,54.22,17135.0,54.26,54.27,54.17,54.22,17135.0
2019-11-19 14:20:00,54.21,54.26,54.2,54.2,24260.0,54.21,54.26,54.2,54.2,24260.0
2019-11-19 14:30:00,54.2,54.2,54.1,54.1,17320.0,54.2,54.2,54.1,54.1,17320.0
2019-11-19 14:40:00,54.1,54.12,54.06,54.09,17339.0,54.1,54.12,54.06,54.09,17339.0
2019-11-19 14:50:00,54.09,54.09,53.96,54.0,25510.0,54.09,54.09,53.96,54.0,25510.0
2019-11-19 15:00:00,54.01,54.08,54.0,54.0,25235.0,54.01,54.08,54.0,54.0,25235.0
2019-11-19 15:10:00,54.01,54.06,53.95,53.97,25261.0,54.01,54.06,53.95,53.97,25261.0
2019-11-19 15:20:00,53.97,53.97,53.86,53.9,29631.0,53.97,53.97,53.86,53.9,29631.0
2019-11-19 15:30:00,53.89,53.92,53.87,53.89,30704.0,53.89,53.92,53.87,53.89,30704.0
2019-11-19 15:40:00,53.89,53.89,53.79,53.83,52308.0,53.89,53.89,53.79,53.83,52308.0
2019-11-19 15:50:00,53.83,53.86,53.63,53.66,240499.0,53.83,53.86,53.63,53.66,240499.0
2019-11-20 09:30:00,53.29,53.44,53.07,53.39,23783.0,53.29,53.44,53.07,53.39,23783.0
2019-11-20 09:40:00,53.36,53.57,53.29,53.41,27487.0,53.36,53.57,53.29,53.41,27487.0
2019-11-20 09:50:00,53.37,53.48,53.28,53.33,22760.0,53.37,53.48,53.28,53.33,22760.0
2019-11-20 10:00:00,53.35,53.35,53.21,53.28,5560.0,53.35,53.35,53.21,53.28,5560.0
2019-11-20 10:10:00,53.28,53.29,53.09,53.16,9883.0,53.28,53.29,53.09,53.16,9883.0
2019-11-20 10:20:00,53.16,53.22,53.13,53.22,10001.0,53.16,53.22,53.13,53.22,10001.0
2019-11-20 10:30:00,53.23,53.24,53.09,53.15,19748.0,53.23,53.24,53.09,53.15,19748.0
2019-11-20 10:40:00,53.15,53.2,53.14,53.17,7412.0,53.15,53.2,53.14,53.17,7412.0
2019-11-20 10:50:00,53.19,53.35,53.18,53.34,15717.0,53.19,53.35,53.18,53.34,15717.0
2019-11-20 11:00:00,53.33,53.35,53.24,53.31,11204.0,53.33,53.35,53.24,53.31,11204.0
2019-11-20 11:10:00,53.31,53.37,53.24,53.33,12361.0,53.31,53.37,53.24,53.33,12361.0
2019-11-20 11:20:00,53.31,53.41,53.31,53.41,5715.0,53.31,53.41,53.31,53.41,5715.0
2019-11-20 11:30:00,53.4,53.52,53.4,53.52,6871.0,53.4,53.52,53.4,53.52,6871.0
2019-11-20 11:40:00,53.53,53.61,53.5,53.51,23311.0,53.53,53.61,53.5,53.51,23311.0
2019-11-20 11:50:00,53.5,53.51,53.35,53.44,29339.0,53.5,53.51,53.35,53.44,29339.0
2019-11-20 12:00:00,53.44,53.47,53.38,53.41,9183.0,53.44,53.47,53.38,53.41,9183.0
2019-11-20 12:10:00,53.42,53.48,53.37,53.41,35085.0,53.42,53.48,53.37,53.41,35085.0
2019-11-20 12:20:00,53.4,53.42,53.35,53.42,8385.0,53.4,53.42,53.35,53.42,8385.0
2019-11-20 12:30:00,53.42,53.49,53.41,53.47,7912.0,53.42,53.49,53.41,53.47,7912.0
2019-11-20 12:40:00,53.46,53.48,53.38,53.4,16761.0,53.46,53.48,53.38,53.4,16761.0
2019-11-20 12:50:00,53.42,53.43,53.05,53.14,13580.0,53.42,53.43,53.05,53.14,13580.0
2019-11-20 13:00:00,53.12,53.15,52.94,52.95,9337.0,53.12,53.15,52.94,52.95,9337.0
2019-11-20 13:10:00,52.84,52.85,52.64,52.66,15675.0,52.84,52.85,52.64,52.66,15675.0
2019-11-20 13:20:00,52.65,52.79,52.65,52.72,24394.0,52.65,52.79,52.65,52.72,24394.0
2019-11-20 13:30:00,52.72,52.79,52.66,52.7,12607.0,52.72,52.79,52.66,52.7,12607.0
2019-11-20 13:40:00,52.69,52.72,52.59,52.72,27933.0,52.69,52.72,52.59,52.72,27933.0
2019-11-20 13:50:00,52.72,52.89,52.69,52.85,13855.0,52.72,52.89,52.69,52.85,13855.0
2019-11-20 14:00:00,52.85,52.94,52.84,52.9,8359.0,52.85,52.94,52.84,52.9,8359.0
2019-11-20 14:10:00,52.91,52.96,52.85,52.93,9495.0,52.91,52.96,52.85,52.93,9495.0
2019-11-20 14:20:00,52.97,52.98,52.92,52.96,16428.0,52.97,52.98,52.92,52.96,16428.0
2019-11-20 14:30:00,52.95,52.97,52.9,52.91,15402.0,52.95,52.97,52.9,52.91,15402.0
2019-11-20 14:40:00,52.93,52.95,52.86,52.9,15884.0,52.93,52.95,52.86,52.9,15884.0
2019-11-20 14:50:00,52.9,52.92,52.83,52.85,14221.0,52.9,52.92,52.83,52.85,14221.0
2019-11-20 15:00:00,52.85,52.87,52.77,52.82,36080.0,52.85,52.87,52.77,52.82,36080.0
2019-11-20 15:10:00,52.82,52.84,52.73,52.74,56302.0,52.82,52.84,52.73,52.74,56302.0
2019-11-20 15:20:00,52.74,52.75,52.65,52.68,41865.0,52.74,52.75,52.65,52.68,41865.0
2019-11-20 15:30:00,52.68,52.71,52.53,52.71,97226.0,52.68,52.71,52.53,52.71,97226.0
2019-11-20 15:40:00,52.71,52.73,52.66,52.7,45782.0,52.71,52.73,52.66,52.7,45782.0
2019-11-20 15:50:00,52.69,52.81,52.61,52.77,175579.0,52.69,52.81,52.61,52.77,175579.0
2019-11-21 09:30:00,52.48,52.92,52.26,52.87,55470.0,52.48,52.92,52.26,52.87,55470.0
2019-11-21 09:40:00,52.83,53.1,52.69,53.02,31276.0,52.83,53.1,52.69,53.02,31276.0
2019-11-21 09:50:00,53.03,53.06,52.86,52.86,11768.0,53.03,53.06,52.86,52.86,11768.0
2019-11-21 10:00:00,52.87,52.97,52.76,52.88,12931.0,52.87,52.97,52.76,52.88,12931.0
2019-11-21 10:10:00,52.87,52.87,52.54,52.56,13127.0,52.87,52.87,52.54,52.56,13127.0
2019-11-21 10:20:00,52.56,52.72,52.54,52.69,27523.0,52.56,52.72,52.54,52.69,27523.0
2019-11-21 10:30:00,52.67,52.81,52.63,52.8,42514.0,52.67,52.81,52.63,52.8,42514.0
2019-11-21 10:40:00,52.8,52.91,52.79,52.88,9858.0,52.8,52.91,52.79,52.88,9858.0
2019-11-21 10:50:00,52.85,52.88,52.77,52.87,9242.0,52.85,52.88,52.77,52.87,9242.0
2019-11-21 11:00:00,52.88,52.94,52.8,52.9,20594.0,52.88,52.94,52.8,52.9,20594.0
2019-11-21 11:10:00,52.89,52.92,52.8,52.82,19809.0,52.89,52.92,52.8,52.82,19809.0
2019-11-21 11:20:00,52.86,52.95,52.86,52.93,11643.0,52.86,52.95,52.86,52.93,11643.0
2019-11-21 11:30:00,52.93,53.06,52.92,53.04,14934.0,52.93,53.06,52.92,53.04,14934.0
2019-11-21 11:40:00,53.05,53.1,53.02,53.03,8585.0,53.05,53.1,53.02,53.03,8585.0
2019-11-21 11:50:00,53.04,53.04,52.95,52.95,8347.0,53.04,53.04,52.95,52.95,8347.0
2019-11-21 12:00:00,52.95,53.11,52.95,53.08,11353.0,52.95,53.11,52.95,53.08,11353.0
2019-11-21 12:10:00,53.08,53.19,53.07,53.18,13389.0,53.08,53.19,53.07,53.18,13389.0
2019-11-21 12:20:00,53.18,53.19,53.08,53.12,8087.0,53.18,53.19,53.08,53.12,8087.0
2019-11-21 12:30:00,53.12,53.13,53.08,53.08,5437.0,53.12,53.13,53.08,53.08,5437.0
2019-11-21 12:40:00,53.08,53.19,53.08,53.12,9220.0,53.08,53.19,53.08,53.12,9220.0
2019-11-21 12:50:00,53.1,53.11,53.04,53.07,9499.0,53.1,53.11,53.04,53.07,9499.0
2019-11-21 13:00:00,53.07,53.13,53.02,53.02,21190.0,53.07,53.13,53.02,53.02,21190.0
2019-11-21 13:10:00,53.02,53.07,52.98,53.06,20795.0,53.02,53.07,52.98,53.06,20795.0
2019-11-21 13:20:00,53.07,53.07,53.04,53.06,9396.0,53.07,53.07,53.04,53.06,9396.0
2019-11-21 13:30:00,53.07,53.08,53.01,53.04,24698.0,53.07,53.08,53.01,53.04,24698.0
2019-11-21 13:40:00,53.04,53.06,52.99,53.02,6604.0,53.04,53.06,52.99,53.02,6604.0
2019-11-21 13:50:00,53.02,53.05,53.02,53.04,28426.0,53.02,53.05,53.02,53.04,28426.0
2019-11-21 14:00:00,53.03,53.04,52.92,53.04,21430.0,53.03,53.04,52.92,53.04,21430.0
2019-11-21 14:10:00,53.03,53.06,53.01,53.02,4440.0,53.03,53.06,53.01,53.02,4440.0
2019-11-21 14:20:00,53.02,53.06,53.01,53.04,14117.0,53.02,53.06,53.01,53.04,14117.0
2019-11-21 14:30:00,53.03,53.1,53.03,53.1,8481.0,53.03,53.1,53.03,53.1,8481.0
2019-11-21 14:40:00,53.11,53.12,53.09,53.11,11749.0,53.11,53.12,53.09,53.11,11749.0
2019-11-21 14:50:00,53.12,53.12,53.09,53.12,35423.0,53.12,53.12,53.09,53.12,35423.0
2019-11-21 15:00:00,53.13,53.21,53.11,53.2,13747.0,53.13,53.21,53.11,53.2,13747.0
2019-11-21 15:10:00,53.22,53.28,53.21,53.26,16494.0,53.22,53.28,53.21,53.26,16494.0
2019-11-21 15:20:00,53.26,53.31,53.2,53.31,47393.0,53.26,53.31,53.2,53.31,47393.0
2019-11-21 15:30:00,53.32,53.39,53.3,53.38,40707.0,53.32,53.39,53.3,53.38,40707.0
2019-11-21 15:40:00,53.39,53.39,53.28,53.38,83955.0,53.39,53.39,53.28,53.38,83955.0
2019-11-21 15:50:00,53.37,53.5,53.32,53.41,875119.0,53.37,53.5,53.32,53.41,875119.0
2019-11-22 09:30:00,53.75,53.83,53.6,53.8,38802.0,53.75,53.83,53.6,53.8,38802.0
2019-11-22 09:40:00,53.73,54.22,53.67,54.12,71222.0,53.73,54.22,53.67,54.12,71222.0
2019-11-22 09:50:00,54.17,54.21,53.98,54.17,20790.0,54.17,54.21,53.98,54.17,20790.0
2019-11-22 10:00:00,54.14,54.23,53.99,54.23,37309.0,54.14,54.23,53.99,54.23,37309.0
2019-11-22 10:10:00,54.23,54.32,54.16,54.22,37626.0,54.23,54.32,54.16,54.22,37626.0
2019-11-22 10:20:00,54.25,54.3,54.09,54.1,35080.0,54.25,54.3,54.09,54.1,35080.0
2019-11-22 10:30:00,54.08,54.08,53.87,53.96,16160.0,54.08,54.08,53.87,53.96,16160.0
2019-11-22 10:40:00,53.97,54.01,53.86,53.9,10679.0,53.97,54.01,53.86,53.9,10679.0
2019-11-22 10:50:00,53.9,54.01,53.88,53.97,26657.0,53.9,54.01,53.88,53.97,26657.0
2019-11-22 11:00:00,53.99,54.02,53.81,53.98,17565.0,53.99,54.02,53.81,53.98,17565.0
2019-11-22 11:10:00,53.99,54.01,53.88,53.89,12088.0,53.99,54.01,53.88,53.89,12088.0
2019-11-22 11:20:00,53.88,54.01,53.88,54.0,8097.0,53.88,54.01,53.88,54.0,8097.0
2019-11-22 11:30:00,53.98,53.98,53.86,53.92,13195.0,53.98,53.98,53.86,53.92,13195.0
2019-11-22 11:40:00,53.9,53.99,53.9,53.96,5801.0,53.9,53.99,53.9,53.96,5801.0
2019-11-22 11:50:00,53.96,53.99,53.93,53.99,9441.0,53.96,53.99,53.93,53.99,9441.0
2019-11-22 12:00:00,54.0,54.03,53.91,53.98,32317.0,54.0,54.03,53.91,53.98,32317.0
2019-11-22 12:10:00,53.97,54.07,53.96,53.99,12154.0,53.97,54.07,53.96,53.99,12154.0
2019-11-22 12:20:00,53.99,54.03,53.95,53.98,23753.0,53.99,54.03,53.95,53.98,23753.0
2019-11-22 12:30:00,53.99,54.02,53.88,53.91,8143.0,53.99,54.02,53.88,53.91,8143.0
2019-11-22 12:40:00,53.91,53.99,53.89,53.93,58844.0,53.91,53.99,53.89,53.93,58844.0
2019-11-22 12:50:00,53.93,54.0,53.92,54.0,6096.0,53.93,54.0,53.92,54.0,6096.0
2019-11-22 13:00:00,54.0,54.04,53.93,53.99,37265.0,54.0,54.04,53.93,53.99,37265.0
2019-11-22 13:10:00,53.99,54.0,53.93,53.94,6207.0,53.99,54.0,53.93,53.94,6207.0
2019-11-22 13:20:00,53.93,53.93,53.83,53.84,7482.0,53.93,53.93,53.83,53.84,7482.0
2019-11-22 13:30:00,53.83,53.89,53.82,53.84,11018.0,53.83,53.89,53.82,53.84,11018.0
2019-11-22 13:40:00,53.84,53.89,53.8,53.89,9907.0,53.84,53.89,53.8,53.89,9907.0
2019-11-22 13:50:00,53.86,53.93,53.86,53.93,11637.0,53.86,53.93,53.86,53.93,11637.0
2019-11-22 14:00:00,53.93,53.94,53.89,53.93,7200.0,53.93,53.94,53.89,53.93,7200.0
2019-11-22 14:10:00,53.92,53.93,53.88,53.91,7729.0,53.92,53.93,53.88,53.91,7729.0
2019-11-22 14:20:00,53.9,53.94,53.89,53.94,9625.0,53.9,53.94,53.89,53.94,9625.0
2019-11-22 14:30:00,53.94,54.0,53.94,53.98,22651.0,53.94,54.0,53.94,53.98,22651.0
2019-11-22 14:40:00,53.96,53.97,53.89,53.93,10587.0,53.96,53.97,53.89,53.93,10587.0
2019-11-22 14:50:00,53.92,53.94,53.9,53.93,14306.0,53.92,53.94,53.9,53.93,14306.0
2019-11-22 15:00:00,53.94,53.96,53.93,53.96,16406.0,53.94,53.96,53.93,53.96,16406.0
2019-11-22 15:10:00,53.97,54.0,53.9,53.9,16267.0,53.97,54.0,53.9,53.9,16267.0
2019-11-22 15:20:00,53.9,53.92,53.86,53.9,28891.0,53.9,53.92,53.86,53.9,28891.0
2019-11-22 15:30:00,53.91,54.01,53.9,53.95,19503.0,53.91,54.01,53.9,53.95,19503.0
2019-11-22 15:40:00,53.94,53.98,53.9,53.91,28794.0,53.94,53.98,53.9,53.91,28794.0
2019-11-22 15:50:00,53.9,54.06,53.89,54.01,202192.0,53.9,54.06,53.89,54.01,202192.0
2019-11-25 09:30:00,54.36,54.48,54.18,54.25,26304.0,54.36,54.48,54.18,54.25,26304.0
2019-11-25 09:40:00,54.25,54.26,54.14,54.25,20478.0,54.25,54.26,54.14,54.25,20478.0
2019-11-25 09:50:00,54.25,54.28,54.19,54.23,30306.0,54.25,54.28,54.19,54.23,30306.0
2019-11-25 10:00:00,54.24,54.45,54.18,54.37,60837.0,54.24,54.45,54.18,54.37,60837.0
2019-11-25 10:10:00,54.37,54.52,54.37,54.5,37762.0,54.37,54.52,54.37,54.5,37762.0
2019-11-25 10:20:00,54.49,54.5,54.45,54.48,12880.0,54.49,54.5,54.45,54.48,12880.0
2019-11-25 10:30:00,54.49,54.51,54.45,54.47,13632.0,54.49,54.51,54.45,54.47,13632.0
2019-11-25 10:40:00,54.48,54.5,54.34,54.38,15341.0,54.48,54.5,54.34,54.38,15341.0
2019-11-25 10:50:00,54.39,54.48,54.33,54.34,9638.0,54.39,54.48,54.33,54.34,9638.0
2019-11-25 11:00:00,54.38,54.39,54.31,54.33,12394.0,54.38,54.39,54.31,54.33,12394.0
2019-11-25 11:10:00,54.33,54.33,54.26,54.31,29152.0,54.33,54.33,54.26,54.31,29152.0
2019-11-25 11:20:00,54.3,54.33,54.26,54.32,10596.0,54.3,54.33,54.26,54.32,10596.0
2019-11-25 11:30:00,54.32,54.32,54.23,54.23,7661.0,54.32,54.32,54.23,54.23,7661.0
2019-11-25 11:40:00,54.22,54.29,54.17,54.28,14883.0,54.22,54.29,54.17,54.28,14883.0
2019-11-25 11:50:00,54.28,54.28,54.14,54.14,29329.0,54.28,54.28,54.14,54.14,29329.0
2019-11-25 12:00:00,54.15,54.36,54.14,54.32,13748.0,54.15,54.36,54.14,54.32,13748.0
2019-11-25 12:10:00,54.33,54.43,54.32,54.38,9684.0,54.33,54.43,54.32,54.38,9684.0
2019-11-25 12:20:00,54.37,54.42,54.34,54.35,7715.0,54.37,54.42,54.34,54.35,7715.0
2019-11-25 12:30:00,54.38,54.42,54.36,54.37,5897.0,54.38,54.42,54.36,54.37,5897.0
2019-11-25 12:40:00,54.36,54.38,54.34,54.35,6117.0,54.36,54.38,54.34,54.35,6117.0
2019-11-25 12:50:00,54.34,54.35,54.3,54.35,3962.0,54.34,54.35,54.3,54.35,3962.0
2019-11-25 13:00:00,54.35,54.38,54.29,54.3,10615.0,54.35,54.38,54.29,54.3,10615.0
2019-11-25 13:10:00,54.29,54.32,54.26,54.28,4847.0,54.29,54.32,54.26,54.28,4847.0
2019-11-25 13:20:00,54.29,54.35,54.29,54.3,4598.0,54.29,54.35,54.29,54.3,4598.0
2019-11-25 13:30:00,54.3,54.34,54.3,54.32,5536.0,54.3,54.34,54.3,54.32,5536.0
2019-11-25 13:40:00,54.31,54.32,54.27,54.29,6674.0,54.31,54.32,54.27,54.29,6674.0
2019-11-25 13:50:00,54.27,54.33,54.11,54.16,19547.0,54.27,54.33,54.11,54.16,19547.0
2019-11-25 14:00:00,54.16,54.17,54.08,54.1,9229.0,54.16,54.17,54.08,54.1,9229.0
2019-11-25 14:10:00,54.11,54.17,54.1,54.17,7799.0,54.11,54.17,54.1,54.17,7799.0
2019-11-25 14:20:00,54.17,54.17,54.09,54.12,12679.0,54.17,54.17,54.09,54.12,12679.0
2019-11-25 14:30:00,54.12,54.13,54.07,54.1,12909.0,54.12,54.13,54.07,54.1,12909.0
2019-11-25 14:40:00,54.11,54.16,54.1,54.15,9067.0,54.11,54.16,54.1,54.15,9067.0
2019-11-25 14:50:00,54.15,54.21,54.15,54.18,6934.0,54.15,54.21,54.15,54.18,6934.0
2019-11-25 15:00:00,54.18,54.19,54.12,54.14,13215.0,54.18,54.19,54.12,54.14,13215.0
2019-11-25 15:10:00,54.13,54.15,54.07,54.08,26841.0,54.13,54.15,54.07,54.08,26841.0
2019-11-25 15:20:00,54.07,54.14,54.07,54.08,17522.0,54.07,54.14,54.07,54.08,17522.0
2019-11-25 15:30:00,54.08,54.1,53.99,54.04,27585.0,54.08,54.1,53.99,54.04,27585.0
2019-11-25 15:40:00,54.04,54.04,53.97,53.97,37333.0,54.04,54.04,53.97,53.97,37333.0
2019-11-25 15:50:00,53.97,54.01,53.92,53.97,91935.0,53.97,54.01,53.92,53.97,91935.0
2019-11-26 09:30:00,53.9,54.21,53.78,53.78,16469.0,53.9,54.21,53.78,53.78,16469.0
2019-11-26 09:40:00,53.86,54.07,53.79,54.07,5667.0,53.86,54.07,53.79,54.07,5667.0
2019-11-26 09:50:00,54.13,54.16,54.02,54.03,9869.0,54.13,54.16,54.02,54.03,9869.0
2019-11-26 10:00:00,54.02,54.17,53.96,54.17,14360.0,54.02,54.17,53.96,54.17,14360.0
2019-11-26 10:10:00,54.18,54.26,54.14,54.24,12343.0,54.18,54.26,54.14,54.24,12343.0
2019-11-26 10:20:00,54.25,54.31,54.22,54.3,24988.0,54.25,54.31,54.22,54.3,24988.0
2019-11-26 10:30:00,54.28,54.44,54.27,54.39,6613.0,54.28,54.44,54.27,54.39,6613.0
2019-11-26 10:40:00,54.4,54.44,54.33,54.36,6346.0,54.4,54.44,54.33,54.36,6346.0
2019-11-26 10:50:00,54.36,54.4,54.3,54.39,6533.0,54.36,54.4,54.3,54.39,6533.0
2019-11-26 11:00:00,54.37,54.37,54.24,54.26,10889.0,54.37,54.37,54.24,54.26,10889.0
2019-11-26 11:10:00,54.27,54.29,54.19,54.28,17380.0,54.27,54.29,54.19,54.28,17380.0
2019-11-26 11:20:00,54.29,54.37,54.25,54.37,8337.0,54.29,54.37,54.25,54.37,8337.0
2019-11-26 11:30:00,54.37,54.37,54.17,54.21,17245.0,54.37,54.37,54.17,54.21,17245.0
2019-11-26 11:40:00,54.2,54.25,54.16,54.18,9306.0,54.2,54.25,54.16,54.18,9306.0
2019-11-26 11:50:00,54.18,54.21,54.17,54.18,7769.0,54.18,54.21,54.17,54.18,7769.0
2019-11-26 12:00:00,54.2,54.22,54.18,54.21,11139.0,54.2,54.22,54.18,54.21,11139.0
2019-11-26 12:10:00,54.21,54.22,54.15,54.16,7457.0,54.21,54.22,54.15,54.16,7457.0
2019-11-26 12:20:00,54.16,54.21,54.12,54.21,6000.0,54.16,54.21,54.12,54.21,6000.0
2019-11-26 12:30:00,54.2,54.26,54.18,54.2,12648.0,54.2,54.26,54.18,54.2,12648.0
2019-11-26 12:40:00,54.18,54.21,54.08,54.09,7192.0,54.18,54.21,54.08,54.09,7192.0
2019-11-26 12:50:00,54.09,54.11,54.07,54.08,6370.0,54.09,54.11,54.07,54.08,6370.0
2019-11-26 13:00:00,54.08,54.09,53.94,53.97,22799.0,54.08,54.09,53.94,53.97,22799.0
2019-11-26 13:10:00,53.96,54.07,53.96,54.05,7394.0,53.96,54.07,53.96,54.05,7394.0
2019-11-26 13:20:00,54.04,54.09,54.0,54.06,13133.0,54.04,54.09,54.0,54.06,13133.0
2019-11-26 13:30:00,54.06,54.1,54.04,54.05,11341.0,54.06,54.1,54.04,54.05,11341.0
2019-11-26 13:40:00,54.05,54.1,54.05,54.06,7065.0,54.05,54.1,54.05,54.06,7065.0
2019-11-26 13:50:00,54.06,54.08,53.98,54.0,10174.0,54.06,54.08,53.98,54.0,10174.0
2019-11-26 14:00:00,54.0,54.11,53.96,54.1,17705.0,54.0,54.11,53.96,54.1,17705.0
2019-11-26 14:10:00,54.1,54.13,54.08,54.11,7912.0,54.1,54.13,54.08,54.11,7912.0
2019-11-26 14:20:00,54.11,54.14,54.08,54.09,7970.0,54.11,54.14,54.08,54.09,7970.0
2019-11-26 14:30:00,54.09,54.23,54.08,54.23,71112.0,54.09,54.23,54.08,54.23,71112.0
2019-11-26 14:40:00,54.23,54.23,54.1,54.15,15707.0,54.23,54.23,54.1,54.15,15707.0
2019-11-26 14:50:00,54.13,54.14,54.04,54.04,15768.0,54.13,54.14,54.04,54.04,15768.0
2019-11-26 15:00:00,54.04,54.04,53.97,53.98,16334.0,54.04,54.04,53.97,53.98,16334.0
2019-11-26 15:10:00,53.96,54.01,53.94,53.98,17953.0,53.96,54.01,53.94,53.98,17953.0
2019-11-26 15:20:00,53.98,54.0,53.92,53.96,17898.0,53.98,54.0,53.92,53.96,17898.0
2019-11-26 15:30:00,53.97,54.06,53.95,54.05,29996.0,53.97,54.06,53.95,54.05,29996.0
2019-11-26 15:40:00,54.04,54.09,54.02,54.02,35742.0,54.04,54.09,54.02,54.02,35742.0
2019-11-26 15:50:00,54.03,54.07,53.91,53.94,367928.0,54.03,54.07,53.91,53.94,367928.0
2019-11-27 09:30:00,54.3,54.31,53.94,54.28,17921.0,54.3,54.31,53.94,54.28,17921.0
2019-11-27 09:40:00,54.27,54.38,54.25,54.38,8927.0,54.27,54.38,54.25,54.38,8927.0
2019-11-27 09:50:00,54.36,54.44,54.31,54.35,17982.0,54.36,54.44,54.31,54.35,17982.0
2019-11-27 10:00:00,54.37,54.4,54.29,54.31,17264.0,54.37,54.4,54.29,54.31,17264.0
2019-11-27 10:10:00,54.31,54.48,54.31,54.48,18915.0,54.31,54.48,54.31,54.48,18915.0
2019-11-27 10:20:00,54.47,54.48,54.41,54.47,7176.0,54.47,54.48,54.41,54.47,7176.0
2019-11-27 10:30:00,54.48,54.49,54.38,54.4,13709.0,54.48,54.49,54.38,54.4,13709.0
2019-11-27 10:40:00,54.4,54.41,54.27,54.34,7637.0,54.4,54.41,54.27,54.34,7637.0
2019-11-27 10:50:00,54.34,54.49,54.34,54.47,16021.0,54.34,54.49,54.34,54.47,16021.0
2019-11-27 11:00:00,54.47,54.49,54.39,54.47,9862.0,54.47,54.49,54.39,54.47,9862.0
2019-11-27 11:10:00,54.46,54.49,54.43,54.45,8574.0,54.46,54.49,54.43,54.45,8574.0
2019-11-27 11:20:00,54.44,54.47,54.39,54.45,9287.0,54.44,54.47,54.39,54.45,9287.0
2019-11-27 11:30:00,54.49,54.54,54.44,54.49,11460.0,54.49,54.54,54.44,54.49,11460.0
2019-11-27 11:40:00,54.47,54.49,54.41,54.43,11204.0,54.47,54.49,54.41,54.43,11204.0
2019-11-27 11:50:00,54.43,54.43,54.27,54.31,9524.0,54.43,54.43,54.27,54.31,9524.0
2019-11-27 12:00:00,54.3,54.4,54.3,54.35,18370.0,54.3,54.4,54.3,54.35,18370.0
2019-11-27 12:10:00,54.35,54.36,54.29,54.3,9400.0,54.35,54.36,54.29,54.3,9400.0
2019-11-27 12:20:00,54.3,54.34,54.29,54.32,13534.0,54.3,54.34,54.29,54.32,13534.0
2019-11-27 12:30:00,54.32,54.32,54.24,54.27,9998.0,54.32,54.32,54.24,54.27,9998.0
2019-11-27 12:40:00,54.28,54.41,54.27,54.41,102781.0,54.28,54.41,54.27,54.41,102781.0
2019-11-27 12:50:00,54.4,54.55,54.4,54.55,133760.0,54.4,54.55,54.4,54.55,133760.0
2019-11-27 13:00:00,54.53,54.59,54.51,54.59,11920.0,54.53,54.59,54.51,54.59,11920.0
2019-11-27 13:10:00,54.59,54.67,54.58,54.67,6403.0,54.59,54.67,54.58,54.67,6403.0
2019-11-27 13:20:00,54.67,54.7,54.63,54.63,9903.0,54.67,54.7,54.63,54.63,9903.0
2019-11-27 13:30:00,54.63,54.71,54.63,54.67,10637.0,54.63,54.71,54.63,54.67,10637.0
2019-11-27 13:40:00,54.67,54.7,54.65,54.65,8020.0,54.67,54.7,54.65,54.65,8020.0
2019-11-27 13:50:00,54.64,54.64,54.58,54.6,18259.0,54.64,54.64,54.58,54.6,18259.0
2019-11-27 14:00:00,54.59,54.59,54.54,54.54,5670.0,54.59,54.59,54.54,54.54,5670.0
2019-11-27 14:10:00,54.54,54.56,54.48,54.51,7413.0,54.54,54.56,54.48,54.51,7413.0
2019-11-27 14:20:00,54.52,54.56,54.5,54.56,6372.0,54.52,54.56,54.5,54.56,6372.0
2019-11-27 14:30:00,54.56,54.58,54.52,54.56,8806.0,54.56,54.58,54.52,54.56,8806.0
2019-11-27 14:40:00,54.56,54.58,54.53,54.56,10717.0,54.56,54.58,54.53,54.56,10717.0
2019-11-27 14:50:00,54.56,54.58,54.54,54.55,11704.0,54.56,54.58,54.54,54.55,11704.0
2019-11-27 15:00:00,54.55,54.6,54.54,54.6,10166.0,54.55,54.6,54.54,54.6,10166.0
2019-11-27 15:10:00,54.59,54.59,54.54,54.55,10027.0,54.59,54.59,54.54,54.55,10027.0
2019-11-27 15:20:00,54.56,54.63,54.54,54.63,13181.0,54.56,54.63,54.54,54.63,13181.0
2019-11-27 15:30:00,54.63,54.67,54.62,54.62,19467.0,54.63,54.67,54.62,54.62,19467.0
2019-11-27 15:40:00,54.61,54.65,54.6,54.61,19779.0,54.61,54.65,54.6,54.61,19779.0
2019-11-27 15:50:00,54.6,54.69,54.6,54.64,57789.0,54.6,54.69,54.6,54.64,57789.0
2019-11-29 09:30:00,54.43,54.68,54.42,54.62,12704.0,54.43,54.68,54.42,54.62,12704.0
2019-11-29 09:40:00,54.57,54.57,54.28,54.32,10831.0,54.57,54.57,54.28,54.32,10831.0
2019-11-29 09:50:00,54.3,54.43,54.24,54.39,18028.0,54.3,54.43,54.24,54.39,18028.0
2019-11-29 10:00:00,54.37,54.39,54.27,54.27,11287.0,54.37,54.39,54.27,54.27,11287.0
2019-11-29 10:10:00,54.28,54.29,54.19,54.2,12040.0,54.28,54.29,54.19,54.2,12040.0
2019-11-29 10:20:00,54.19,54.31,54.15,54.25,37059.0,54.19,54.31,54.15,54.25,37059.0
2019-11-29 10:30:00,54.24,54.24,54.1,54.14,17665.0,54.24,54.24,54.1,54.14,17665.0
2019-11-29 10:40:00,54.14,54.15,54.07,54.09,14499.0,54.14,54.15,54.07,54.09,14499.0
2019-11-29 10:50:00,54.09,54.1,53.97,54.02,7617.0,54.09,54.1,53.97,54.02,7617.0
2019-11-29 11:00:00,54.02,54.03,53.99,54.02,7104.0,54.02,54.03,53.99,54.02,7104.0
2019-11-29 11:10:00,54.01,54.07,53.93,53.96,15045.0,54.01,54.07,53.93,53.96,15045.0
2019-11-29 11:20:00,53.94,53.94,53.86,53.91,12512.0,53.94,53.94,53.86,53.91,12512.0
2019-11-29 11:30:00,53.9,53.93,53.76,53.84,13706.0,53.9,53.93,53.76,53.84,13706.0
2019-11-29 11:40:00,53.84,53.84,53.76,53.78,12730.0,53.84,53.84,53.76,53.78,12730.0
2019-11-29 11:50:00,53.77,53.83,53.74,53.8,11310.0,53.77,53.83,53.74,53.8,11310.0
2019-11-29 12:00:00,53.79,53.79,53.7,53.75,15357.0,53.79,53.79,53.7,53.75,15357.0
2019-11-29 12:10:00,53.75,53.83,53.74,53.76,12885.0,53.75,53.83,53.74,53.76,12885.0
2019-11-29 12:20:00,53.77,53.88,53.77,53.82,11480.0,53.77,53.88,53.77,53.82,11480.0
2019-11-29 12:30:00,53.81,53.81,53.73,53.73,10872.0,53.81,53.81,53.73,53.73,10872.0
2019-11-29 12:40:00,53.72,53.84,53.71,53.8,27605.0,53.72,53.84,53.71,53.8,27605.0
2019-11-29 12:50:00,53.8,53.81,53.58,53.65,78906.0,53.8,53.81,53.58,53.65,78906.0
2019-12-02 09:30:00,53.7,53.97,53.35,53.38,35400.0,53.7,53.97,53.35,53.38,35400.0
2019-12-02 09:40:00,53.33,53.51,53.31,53.34,14344.0,53.33,53.51,53.31,53.34,14344.0
2019-12-02 09:50:00,53.33,53.44,53.22,53.36,21997.0,53.33,53.44,53.22,53.36,21997.0
2019-12-02 10:00:00,53.33,53.33,53.02,53.05,20105.0,53.33,53.33,53.02,53.05,20105.0
2019-12-02 10:10:00,53.02,53.17,53.02,53.08,15671.0,53.02,53.17,53.02,53.08,15671.0
2019-12-02 10:20:00,53.08,53.23,52.98,53.2,14818.0,53.08,53.23,52.98,53.2,14818.0
2019-12-02 10:30:00,53.14,53.26,53.05,53.21,10639.0,53.14,53.26,53.05,53.21,10639.0
2019-12-02 10:40:00,53.24,53.33,53.21,53.25,11871.0,53.24,53.33,53.21,53.25,11871.0
2019-12-02 10:50:00,53.23,53.26,53.17,53.24,9522.0,53.23,53.26,53.17,53.24,9522.0
2019-12-02 11:00:00,53.23,53.28,53.21,53.25,9713.0,53.23,53.28,53.21,53.25,9713.0
2019-12-02 11:10:00,53.23,53.24,53.18,53.22,13182.0,53.23,53.24,53.18,53.22,13182.0
2019-12-02 11:20:00,53.23,53.29,53.14,53.14,11948.0,53.23,53.29,53.14,53.14,11948.0
2019-12-02 11:30:00,53.13,53.15,53.04,53.13,14571.0,53.13,53.15,53.04,53.13,14571.0
2019-12-02 11:40:00,53.12,53.14,52.99,53.12,13671.0,53.12,53.14,52.99,53.12,13671.0
2019-12-02 11:50:00,53.13,53.17,53.08,53.11,10761.0,53.13,53.17,53.08,53.11,10761.0
2019-12-02 12:00:00,53.12,53.16,53.1,53.11,13558.0,53.12,53.16,53.1,53.11,13558.0
2019-12-02 12:10:00,53.11,53.15,53.08,53.14,12404.0,53.11,53.15,53.08,53.14,12404.0
2019-12-02 12:20:00,53.14,53.32,53.12,53.18,42098.0,53.14,53.32,53.12,53.18,42098.0
2019-12-02 12:30:00,53.19,53.3,53.18,53.3,17533.0,53.19,53.3,53.18,53.3,17533.0
2019-12-02 12:40:00,53.3,53.3,53.21,53.25,19142.0,53.3,53.3,53.21,53.25,19142.0
2019-12-02 12:50:00,53.25,53.32,53.2,53.29,40020.0,53.25,53.32,53.2,53.29,40020.0
2019-12-02 13:00:00,53.28,53.34,53.26,53.31,67709.0,53.28,53.34,53.26,53.31,67709.0
2019-12-02 13:10:00,53.3,53.31,53.21,53.23,9601.0,53.3,53.31,53.21,53.23,9601.0
2019-12-02 13:20:00,53.26,53.27,53.17,53.2,12626.0,53.26,53.27,53.17,53.2,12626.0
2019-12-02 13:30:00,53.18,53.22,53.18,53.21,15597.0,53.18,53.22,53.18,53.21,15597.0
2019-12-02 13:40:00,53.21,53.26,53.13,53.25,18234.0,53.21,53.26,53.13,53.25,18234.0
2019-12-02 13:50:00,53.26,53.26,53.22,53.26,12591.0,53.26,53.26,53.22,53.26,12591.0
2019-12-02 14:00:00,53.25,53.27,53.2,53.24,12602.0,53.25,53.27,53.2,53.24,12602.0
2019-12-02 14:10:00,53.26,53.31,53.26,53.31,11264.0,53.26,53.31,53.26,53.31,11264.0
2019-12-02 14:20:00,53.3,53.32,53.26,53.27,16013.0,53.3,53.32,53.26,53.27,16013.0
2019-12-02 14:30:00,53.28,53.31,53.25,53.26,11344.0,53.28,53.31,53.25,53.26,11344.0
2019-12-02 14:40:00,53.27,53.33,53.25,53.32,18764.0,53.27,53.33,53.25,53.32,18764.0
2019-12-02 14:50:00,53.31,53.34,53.26,53.29,13373.0,53.31,53.34,53.26,53.29,13373.0
2019-12-02 15:00:00,53.28,53.28,53.18,53.21,12930.0,53.28,53.28,53.18,53.21,12930.0
2019-12-02 15:10:00,53.21,53.25,53.19,53.25,15111.0,53.21,53.25,53.19,53.25,15111.0
2019-12-02 15:20:00,53.26,53.26,53.19,53.22,33976.0,53.26,53.26,53.19,53.22,33976.0
2019-12-02 15:30:00,53.21,53.28,53.19,53.24,30099.0,53.21,53.28,53.19,53.24,30099.0
2019-12-02 15:40:00,53.23,53.3,53.21,53.24,34912.0,53.23,53.3,53.21,53.24,34912.0
2019-12-02 15:50:00,53.24,53.27,53.08,53.17,117498.0,53.24,53.27,53.08,53.17,117498.0
2019-12-03 09:30:00,52.34,52.5,52.1,52.44,37455.0,52.34,52.5,52.1,52.44,37455.0
2019-12-03 09:40:00,52.38,52.5,52.14,52.19,43457.0,52.38,52.5,52.14,52.19,43457.0
2019-12-03 09:50:00,52.19,52.55,52.1,52.52,22391.0,52.19,52.55,52.1,52.52,22391.0
2019-12-03 10:00:00,52.52,52.52,52.23,52.31,32257.0,52.52,52.52,52.23,52.31,32257.0
2019-12-03 10:10:00,52.27,52.42,52.23,52.36,31082.0,52.27,52.42,52.23,52.36,31082.0
2019-12-03 10:20:00,52.35,52.37,52.29,52.34,13600.0,52.35,52.37,52.29,52.34,13600.0
2019-12-03 10:30:00,52.35,52.39,52.27,52.36,118295.0,52.35,52.39,52.27,52.36,118295.0
2019-12-03 10:40:00,52.33,52.41,52.23,52.28,73685.0,52.33,52.41,52.23,52.28,73685.0
2019-12-03 10:50:00,52.26,52.32,52.24,52.31,13817.0,52.26,52.32,52.24,52.31,13817.0
2019-12-03 11:00:00,52.3,52.38,52.28,52.33,41459.0,52.3,52.38,52.28,52.33,41459.0
2019-12-03 11:10:00,52.34,52.38,52.31,52.31,15550.0,52.34,52.38,52.31,52.31,15550.0
2019-12-03 11:20:00,52.31,52.37,52.28,52.28,12783.0,52.31,52.37,52.28,52.28,12783.0
2019-12-03 11:30:00,52.29,52.34,52.23,52.34,10831.0,52.29,52.34,52.23,52.34,10831.0
2019-12-03 11:40:00,52.34,52.37,52.28,52.3,11155.0,52.34,52.37,52.28,52.3,11155.0
2019-12-03 11:50:00,52.31,52.32,52.26,52.29,10586.0,52.31,52.32,52.26,52.29,10586.0
2019-12-03 12:00:00,52.32,52.38,52.32,52.34,17935.0,52.32,52.38,52.32,52.34,17935.0
2019-12-03 12:10:00,52.34,52.45,52.32,52.44,32829.0,52.34,52.45,52.32,52.44,32829.0
2019-12-03 12:20:00,52.45,52.54,52.45,52.47,10475.0,52.45,52.54,52.45,52.47,10475.0
2019-12-03 12:30:00,52.47,52.48,52.4,52.42,10498.0,52.47,52.48,52.4,52.42,10498.0
2019-12-03 12:40:00,52.43,52.47,52.39,52.47,19457.0,52.43,52.47,52.39,52.47,19457.0
2019-12-03 12:50:00,52.45,52.65,52.45,52.62,41051.0,52.45,52.65,52.45,52.62,41051.0
2019-12-03 13:00:00,52.63,52.75,52.63,52.72,27848.0,52.63,52.75,52.63,52.72,27848.0
2019-12-03 13:10:00,52.75,52.82,52.73,52.77,13206.0,52.75,52.82,52.73,52.77,13206.0
2019-12-03 13:20:00,52.75,52.77,52.7,52.74,18345.0,52.75,52.77,52.7,52.74,18345.0
2019-12-03 13:30:00,52.75,52.76,52.69,52.7,17431.0,52.75,52.76,52.69,52.7,17431.0
2019-12-03 13:40:00,52.7,52.7,52.61,52.63,17326.0,52.7,52.7,52.61,52.63,17326.0
2019-12-03 13:50:00,52.65,52.71,52.64,52.68,16534.0,52.65,52.71,52.64,52.68,16534.0
2019-12-03 14:00:00,52.69,52.74,52.68,52.68,16013.0,52.69,52.74,52.68,52.68,16013.0
2019-12-03 14:10:00,52.68,52.68,52.61,52.64,13486.0,52.68,52.68,52.61,52.64,13486.0
2019-12-03 14:20:00,52.64,52.69,52.62,52.69,16948.0,52.64,52.69,52.62,52.69,16948.0
2019-12-03 14:30:00,52.7,52.7,52.62,52.66,15713.0,52.7,52.7,52.62,52.66,15713.0
2019-12-03 14:40:00,52.66,52.78,52.66,52.78,17692.0,52.66,52.78,52.66,52.78,17692.0
2019-12-03 14:50:00,52.79,52.81,52.74,52.79,78923.0,52.79,52.81,52.74,52.79,78923.0
2019-12-03 15:00:00,52.79,52.82,52.75,52.75,20916.0,52.79,52.82,52.75,52.75,20916.0
2019-12-03 15:10:00,52.74,52.83,52.73,52.81,25998.0,52.74,52.83,52.73,52.81,25998.0
2019-12-03 15:20:00,52.82,52.95,52.82,52.95,26932.0,52.82,52.95,52.82,52.95,26932.0
2019-12-03 15:30:00,52.95,52.96,52.83,52.85,28571.0,52.95,52.96,52.83,52.85,28571.0
2019-12-03 15:40:00,52.85,52.96,52.84,52.96,52356.0,52.85,52.96,52.84,52.96,52356.0
2019-12-03 15:50:00,52.97,52.99,52.85,52.86,132398.0,52.97,52.99,52.85,52.86,132398.0
2019-12-04 09:30:00,52.86,53.27,52.85,53.26,19995.0,52.86,53.27,52.85,53.26,19995.0
2019-12-04 09:40:00,53.22,53.45,53.22,53.44,16002.0,53.22,53.45,53.22,53.44,16002.0
2019-12-04 09:50:00,53.44,53.56,53.34,53.47,11764.0,53.44,53.56,53.34,53.47,11764.0
2019-12-04 10:00:00,53.47,53.56,53.41,53.46,14483.0,53.47,53.56,53.41,53.46,14483.0
2019-12-04 10:10:00,53.46,53.48,53.26,53.31,14995.0,53.46,53.48,53.26,53.31,14995.0
2019-12-04 10:20:00,53.33,53.35,53.16,53.16,13199.0,53.33,53.35,53.16,53.16,13199.0
2019-12-04 10:30:00,53.17,53.31,53.17,53.23,13061.0,53.17,53.31,53.17,53.23,13061.0
2019-12-04 10:40:00,53.24,53.38,53.24,53.35,10477.0,53.24,53.38,53.24,53.35,10477.0
2019-12-04 10:50:00,53.36,53.41,53.3,53.36,9605.0,53.36,53.41,53.3,53.36,9605.0
2019-12-04 11:00:00,53.39,53.43,53.34,53.41,10243.0,53.39,53.43,53.34,53.41,10243.0
2019-12-04 11:10:00,53.39,53.41,53.34,53.35,8691.0,53.39,53.41,53.34,53.35,8691.0
2019-12-04 11:20:00,53.34,53.4,53.29,53.31,10911.0,53.34,53.4,53.29,53.31,10911.0
2019-12-04 11:30:00,53.34,53.41,53.31,53.4,23442.0,53.34,53.41,53.31,53.4,23442.0
2019-12-04 11:40:00,53.41,53.48,53.41,53.43,18820.0,53.41,53.48,53.41,53.43,18820.0
2019-12-04 11:50:00,53.42,53.42,53.31,53.34,14370.0,53.42,53.42,53.31,53.34,14370.0
2019-12-04 12:00:00,53.33,53.34,53.24,53.24,9217.0,53.33,53.34,53.24,53.24,9217.0
2019-12-04 12:10:00,53.23,53.27,53.23,53.25,8335.0,53.23,53.27,53.23,53.25,8335.0
2019-12-04 12:20:00,53.26,53.27,53.21,53.23,7511.0,53.26,53.27,53.21,53.23,7511.0
2019-12-04 12:30:00,53.24,53.26,53.2,53.22,10875.0,53.24,53.26,53.2,53.22,10875.0
2019-12-04 12:40:00,53.23,53.3,53.22,53.25,4719.0,53.23,53.3,53.22,53.25,4719.0
2019-12-04 12:50:00,53.26,53.34,53.26,53.31,17484.0,53.26,53.34,53.26,53.31,17484.0
2019-12-04 13:00:00,53.33,53.45,53.33,53.44,11050.0,53.33,53.45,53.33,53.44,11050.0
2019-12-04 13:10:00,53.45,53.45,53.39,53.44,7139.0,53.45,53.45,53.39,53.44,7139.0
2019-12-04 13:20:00,53.44,53.46,53.41,53.41,6630.0,53.44,53.46,53.41,53.41,6630.0
2019-12-04 13:30:00,53.42,53.47,53.42,53.47,13980.0,53.42,53.47,53.42,53.47,13980.0
2019-12-04 13:40:00,53.48,53.5,53.46,53.49,7133.0,53.48,53.5,53.46,53.49,7133.0
2019-12-04 13:50:00,53.49,53.54,53.48,53.54,15010.0,53.49,53.54,53.48,53.54,15010.0
2019-12-04 14:00:00,53.53,53.67,53.49,53.64,43796.0,53.53,53.67,53.49,53.64,43796.0
2019-12-04 14:10:00,53.63,53.69,53.61,53.66,10780.0,53.63,53.69,53.61,53.66,10780.0
2019-12-04 14:20:00,53.67,53.7,53.61,53.68,9642.0,53.67,53.7,53.61,53.68,9642.0
2019-12-04 14:30:00,53.67,53.69,53.65,53.68,9616.0,53.67,53.69,53.65,53.68,9616.0
2019-12-04 14:40:00,53.67,53.7,53.64,53.7,60380.0,53.67,53.7,53.64,53.7,60380.0
2019-12-04 14:50:00,53.7,53.81,53.69,53.81,22231.0,53.7,53.81,53.69,53.81,22231.0
2019-12-04 15:00:00,53.79,53.8,53.74,53.76,69367.0,53.79,53.8,53.74,53.76,69367.0
2019-12-04 15:10:00,53.75,53.78,53.69,53.71,70233.0,53.75,53.78,53.69,53.71,70233.0
2019-12-04 15:20:00,53.71,53.8,53.69,53.76,18841.0,53.71,53.8,53.69,53.76,18841.0
2019-12-04 15:30:00,53.77,53.78,53.7,53.7,52503.0,53.77,53.78,53.7,53.7,52503.0
2019-12-04 15:40:00,53.7,53.76,53.68,53.76,43136.0,53.7,53.76,53.68,53.76,43136.0
2019-12-04 15:50:00,53.76,53.77,53.6,53.64,87175.0,53.76,53.77,53.6,53.64,87175.0
2019-12-05 09:30:00,53.97,54.2,53.88,54.06,16541.0,53.97,54.2,53.88,54.06,16541.0
2019-12-05 09:40:00,54.07,54.33,54.07,54.26,26348.0,54.07,54.33,54.07,54.26,26348.0
2019-12-05 09:50:00,54.26,54.35,54.18,54.28,12657.0,54.26,54.35,54.18,54.28,12657.0
2019-12-05 10:00:00,54.28,54.31,54.06,54.11,20735.0,54.28,54.31,54.06,54.11,20735.0
2019-12-05 10:10:00,54.09,54.24,54.08,54.23,8517.0,54.09,54.24,54.08,54.23,8517.0
2019-12-05 10:20:00,54.25,54.25,54.18,54.25,8449.0,54.25,54.25,54.18,54.25,8449.0
2019-12-05 10:30:00,54.24,54.26,54.18,54.19,14971.0,54.24,54.26,54.18,54.19,14971.0
2019-12-05 10:40:00,54.18,54.3,54.16,54.25,22982.0,54.18,54.3,54.16,54.25,22982.0
2019-12-05 10:50:00,54.25,54.27,54.2,54.2,14794.0,54.25,54.27,54.2,54.2,14794.0
2019-12-05 11:00:00,54.21,54.3,54.19,54.25,37100.0,54.21,54.3,54.19,54.25,37100.0
2019-12-05 11:10:00,54.25,54.37,54.25,54.37,17822.0,54.25,54.37,54.25,54.37,17822.0
2019-12-05 11:20:00,54.36,54.39,54.31,54.34,21601.0,54.36,54.39,54.31,54.34,21601.0
2019-12-05 11:30:00,54.32,54.38,54.24,54.26,52782.0,54.32,54.38,54.24,54.26,52782.0
2019-12-05 11:40:00,54.26,54.29,54.13,54.21,46807.0,54.26,54.29,54.13,54.21,46807.0
2019-12-05 11:50:00,54.21,54.28,54.17,54.19,11952.0,54.21,54.28,54.17,54.19,11952.0
2019-12-05 12:00:00,54.16,54.2,54.16,54.17,8546.0,54.16,54.2,54.16,54.17,8546.0
2019-12-05 12:10:00,54.16,54.24,54.16,54.23,8699.0,54.16,54.24,54.16,54.23,8699.0
2019-12-05 12:20:00,54.24,54.24,54.19,54.24,7906.0,54.24,54.24,54.19,54.24,7906.0
2019-12-05 12:30:00,54.23,54.24,54.18,54.22,11558.0,54.23,54.24,54.18,54.22,11558.0
2019-12-05 12:40:00,54.23,54.26,54.19,54.19,7445.0,54.23,54.26,54.19,54.19,7445.0
2019-12-05 12:50:00,54.19,54.2,54.15,54.2,8629.0,54.19,54.2,54.15,54.2,8629.0
2019-12-05 13:00:00,54.2,54.2,54.17,54.19,8600.0,54.2,54.2,54.17,54.19,8600.0
2019-12-05 13:10:00,54.19,54.25,54.19,54.21,13391.0,54.19,54.25,54.19,54.21,13391.0
2019-12-05 13:20:00,54.21,54.26,54.2,54.25,8263.0,54.21,54.26,54.2,54.25,8263.0
2019-12-05 13:30:00,54.25,54.29,54.25,54.28,10904.0,54.25,54.29,54.25,54.28,10904.0
2019-12-05 13:40:00,54.27,54.33,54.26,54.3,15431.0,54.27,54.33,54.26,54.3,15431.0
2019-12-05 13:50:00,54.29,54.29,54.17,54.17,13168.0,54.29,54.29,54.17,54.17,13168.0
2019-12-05 14:00:00,54.18,54.21,54.15,54.19,20463.0,54.18,54.21,54.15,54.19,20463.0
2019-12-05 14:10:00,54.2,54.24,54.17,54.18,16073.0,54.2,54.24,54.17,54.18,16073.0
2019-12-05 14:20:00,54.18,54.24,54.17,54.22,16730.0,54.18,54.24,54.17,54.22,16730.0
2019-12-05 14:30:00,54.23,54.23,54.18,54.21,14513.0,54.23,54.23,54.18,54.21,14513.0
2019-12-05 14:40:00,54.21,54.28,54.2,54.26,14747.0,54.21,54.28,54.2,54.26,14747.0
2019-12-05 14:50:00,54.26,54.27,54.07,54.16,16823.0,54.26,54.27,54.07,54.16,16823.0
2019-12-05 15:00:00,54.14,54.22,54.14,54.21,14675.0,54.14,54.22,54.14,54.21,14675.0
2019-12-05 15:10:00,54.21,54.24,54.19,54.21,11707.0,54.21,54.24,54.19,54.21,11707.0
2019-12-05 15:20:00,54.21,54.24,54.2,54.23,18445.0,54.21,54.24,54.2,54.23,18445.0
2019-12-05 15:30:00,54.23,54.28,54.21,54.28,27204.0,54.23,54.28,54.21,54.28,27204.0
2019-12-05 15:40:00,54.28,54.29,54.18,54.19,37607.0,54.28,54.29,54.18,54.19,37607.0
2019-12-05 15:50:00,54.19,54.27,54.14,54.27,91449.0,54.19,54.27,54.14,54.27,91449.0
2019-12-06 09:30:00,54.76,54.98,54.76,54.95,23345.0,54.76,54.98,54.76,54.95,23345.0
2019-12-06 09:40:00,54.99,55.18,54.91,54.91,27103.0,54.99,55.18,54.91,54.91,27103.0
2019-12-06 09:50:00,54.9,54.99,54.84,54.93,16937.0,54.9,54.99,54.84,54.93,16937.0
2019-12-06 10:00:00,54.91,54.97,54.73,54.73,33742.0,54.91,54.97,54.73,54.73,33742.0
2019-12-06 10:10:00,54.72,54.78,54.62,54.74,12726.0,54.72,54.78,54.62,54.74,12726.0
2019-12-06 10:20:00,54.74,54.76,54.61,54.61,5962.0,54.74,54.76,54.61,54.61,5962.0
2019-12-06 10:30:00,54.63,54.65,54.51,54.58,7571.0,54.63,54.65,54.51,54.58,7571.0
2019-12-06 10:40:00,54.55,54.63,54.55,54.6,26585.0,54.55,54.63,54.55,54.6,26585.0
2019-12-06 10:50:00,54.61,54.74,54.59,54.7,10753.0,54.61,54.74,54.59,54.7,10753.0
2019-12-06 11:00:00,54.68,54.72,54.57,54.57,10658.0,54.68,54.72,54.57,54.57,10658.0
2019-12-06 11:10:00,54.57,54.58,54.5,54.51,6064.0,54.57,54.58,54.5,54.51,6064.0
2019-12-06 11:20:00,54.51,54.64,54.5,54.63,4071.0,54.51,54.64,54.5,54.63,4071.0
2019-12-06 11:30:00,54.62,54.67,54.57,54.61,4236.0,54.62,54.67,54.57,54.61,4236.0
2019-12-06 11:40:00,54.63,54.65,54.59,54.61,4427.0,54.63,54.65,54.59,54.61,4427.0
2019-12-06 11:50:00,54.61,54.69,54.61,54.68,4689.0,54.61,54.69,54.61,54.68,4689.0
2019-12-06 12:00:00,54.69,54.79,54.68,54.78,15589.0,54.69,54.79,54.68,54.78,15589.0
2019-12-06 12:10:00,54.78,54.84,54.72,54.76,9024.0,54.78,54.84,54.72,54.76,9024.0
2019-12-06 12:20:00,54.77,54.83,54.77,54.82,7023.0,54.77,54.83,54.77,54.82,7023.0
2019-12-06 12:30:00,54.83,54.83,54.8,54.83,5775.0,54.83,54.83,54.8,54.83,5775.0
2019-12-06 12:40:00,54.83,54.84,54.81,54.81,5486.0,54.83,54.84,54.81,54.81,5486.0
2019-12-06 12:50:00,54.8,54.84,54.79,54.83,5492.0,54.8,54.84,54.79,54.83,5492.0
2019-12-06 13:00:00,54.83,54.84,54.81,54.82,5480.0,54.83,54.84,54.81,54.82,5480.0
2019-12-06 13:10:00,54.83,54.86,54.8,54.82,7658.0,54.83,54.86,54.8,54.82,7658.0
2019-12-06 13:20:00,54.82,54.84,54.8,54.83,14041.0,54.82,54.84,54.8,54.83,14041.0
2019-12-06 13:30:00,54.83,54.91,54.8,54.91,7298.0,54.83,54.91,54.8,54.91,7298.0
2019-12-06 13:40:00,54.9,54.92,54.88,54.9,4887.0,54.9,54.92,54.88,54.9,4887.0
2019-12-06 13:50:00,54.89,54.93,54.88,54.91,9167.0,54.89,54.93,54.88,54.91,9167.0
2019-12-06 14:00:00,54.91,54.93,54.89,54.91,7934.0,54.91,54.93,54.89,54.91,7934.0
2019-12-06 14:10:00,54.92,54.93,54.86,54.88,8955.0,54.92,54.93,54.86,54.88,8955.0
2019-12-06 14:20:00,54.88,54.95,54.88,54.94,7942.0,54.88,54.95,54.88,54.94,7942.0
2019-12-06 14:30:00,54.94,54.95,54.89,54.91,7590.0,54.94,54.95,54.89,54.91,7590.0
2019-12-06 14:40:00,54.91,54.93,54.87,54.88,6852.0,54.91,54.93,54.87,54.88,6852.0
2019-12-06 14:50:00,54.88,54.88,54.84,54.86,9572.0,54.88,54.88,54.84,54.86,9572.0
2019-12-06 15:00:00,54.85,54.87,54.83,54.84,8378.0,54.85,54.87,54.83,54.84,8378.0
2019-12-06 15:10:00,54.84,54.86,54.83,54.85,8798.0,54.84,54.86,54.83,54.85,8798.0
2019-12-06 15:20:00,54.85,54.87,54.83,54.87,10223.0,54.85,54.87,54.83,54.87,10223.0
2019-12-06 15:30:00,54.87,54.91,54.85,54.91,21765.0,54.87,54.91,54.85,54.91,21765.0
2019-12-06 15:40:00,54.9,54.93,54.81,54.82,37470.0,54.9,54.93,54.81,54.82,37470.0
2019-12-06 15:50:00,54.82,54.83,54.71,54.73,135375.0,54.82,54.83,54.71,54.73,135375.0
2019-12-09 09:30:00,54.75,54.9,54.61,54.83,22817.0,54.75,54.9,54.61,54.83,22817.0
2019-12-09 09:40:00,54.72,54.82,54.53,54.76,16522.0,54.72,54.82,54.53,54.76,16522.0
2019-12-09 09:50:00,54.8,54.81,54.61,54.61,22175.0,54.8,54.81,54.61,54.61,22175.0
2019-12-09 10:00:00,54.64,54.78,54.57,54.76,82769.0,54.64,54.78,54.57,54.76,82769.0
2019-12-09 10:10:00,54.77,54.79,54.58,54.7,11956.0,54.77,54.79,54.58,54.7,11956.0
2019-12-09 10:20:00,54.68,54.73,54.63,54.63,11741.0,54.68,54.73,54.63,54.63,11741.0
2019-12-09 10:30:00,54.6,54.71,54.54,54.7,9529.0,54.6,54.71,54.54,54.7,9529.0
2019-12-09 10:40:00,54.7,54.78,54.64,54.77,6487.0,54.7,54.78,54.64,54.77,6487.0
2019-12-09 10:50:00,54.78,54.87,54.77,54.87,5800.0,54.78,54.87,54.77,54.87,5800.0
2019-12-09 11:00:00,54.86,54.89,54.81,54.88,7470.0,54.86,54.89,54.81,54.88,7470.0
2019-12-09 11:10:00,54.88,54.91,54.84,54.88,9488.0,54.88,54.91,54.84,54.88,9488.0
2019-12-09 11:20:00,54.88,54.92,54.82,54.86,21275.0,54.88,54.92,54.82,54.86,21275.0
2019-12-09 11:30:00,54.87,54.95,54.87,54.94,5420.0,54.87,54.95,54.87,54.94,5420.0
2019-12-09 11:40:00,54.95,54.99,54.91,54.98,8645.0,54.95,54.99,54.91,54.98,8645.0
2019-12-09 11:50:00,54.98,54.98,54.94,54.95,7858.0,54.98,54.98,54.94,54.95,7858.0
2019-12-09 12:00:00,54.95,54.97,54.89,54.91,18974.0,54.95,54.97,54.89,54.91,18974.0
2019-12-09 12:10:00,54.93,54.96,54.88,54.89,5547.0,54.93,54.96,54.88,54.89,5547.0
2019-12-09 12:20:00,54.89,54.89,54.84,54.87,5115.0,54.89,54.89,54.84,54.87,5115.0
2019-12-09 12:30:00,54.87,54.88,54.8,54.83,5422.0,54.87,54.88,54.8,54.83,5422.0
2019-12-09 12:40:00,54.84,54.87,54.78,54.8,9482.0,54.84,54.87,54.78,54.8,9482.0
2019-12-09 12:50:00,54.78,54.81,54.74,54.79,11552.0,54.78,54.81,54.74,54.79,11552.0
2019-12-09 13:00:00,54.79,54.84,54.78,54.84,8737.0,54.79,54.84,54.78,54.84,8737.0
2019-12-09 13:10:00,54.83,54.83,54.76,54.78,6509.0,54.83,54.83,54.76,54.78,6509.0
2019-12-09 13:20:00,54.79,54.81,54.74,54.75,8020.0,54.79,54.81,54.74,54.75,8020.0
2019-12-09 13:30:00,54.76,54.77,54.71,54.75,10500.0,54.76,54.77,54.71,54.75,10500.0
2019-12-09 13:40:00,54.75,54.75,54.69,54.71,4524.0,54.75,54.75,54.69,54.71,4524.0
2019-12-09 13:50:00,54.71,54.75,54.69,54.74,10474.0,54.71,54.75,54.69,54.74,10474.0
2019-12-09 14:00:00,54.73,54.75,54.69,54.72,11686.0,54.73,54.75,54.69,54.72,11686.0
2019-12-09 14:10:00,54.7,54.85,54.7,54.85,7754.0,54.7,54.85,54.7,54.85,7754.0
2019-12-09 14:20:00,54.85,54.9,54.84,54.87,6122.0,54.85,54.9,54.84,54.87,6122.0
2019-12-09 14:30:00,54.87,54.93,54.87,54.92,6405.0,54.87,54.93,54.87,54.92,6405.0
2019-12-09 14:40:00,54.93,54.93,54.85,54.88,6967.0,54.93,54.93,54.85,54.88,6967.0
2019-12-09 14:50:00,54.87,54.92,54.85,54.92,8626.0,54.87,54.92,54.85,54.92,8626.0
2019-12-09 15:00:00,54.91,54.92,54.88,54.88,12689.0,54.91,54.92,54.88,54.88,12689.0
2019-12-09 15:10:00,54.9,54.92,54.89,54.91,5415.0,54.9,54.92,54.89,54.91,5415.0
2019-12-09 15:20:00,54.91,54.95,54.9,54.95,10500.0,54.91,54.95,54.9,54.95,10500.0
2019-12-09 15:30:00,54.94,54.98,54.92,54.95,20961.0,54.94,54.98,54.92,54.95,20961.0
2019-12-09 15:40:00,54.95,54.98,54.85,54.86,24044.0,54.95,54.98,54.85,54.86,24044.0
2019-12-09 15:50:00,54.85,54.91,54.85,54.86,66618.0,54.85,54.91,54.85,54.86,66618.0
2019-12-10 09:30:00,54.79,54.79,54.35,54.42,13390.0,54.79,54.79,54.35,54.42,13390.0
2019-12-10 09:40:00,54.39,54.54,54.37,54.5,7224.0,54.39,54.54,54.37,54.5,7224.0
2019-12-10 09:50:00,54.47,54.59,54.47,54.54,7109.0,54.47,54.59,54.47,54.54,7109.0
2019-12-10 10:00:00,54.54,54.59,54.45,54.57,19620.0,54.54,54.59,54.45,54.57,19620.0
2019-12-10 10:10:00,54.58,54.75,54.57,54.69,10057.0,54.58,54.75,54.57,54.69,10057.0
2019-12-10 10:20:00,54.7,54.85,54.7,54.83,6555.0,54.7,54.85,54.7,54.83,6555.0
2019-12-10 10:30:00,54.76,54.82,54.72,54.8,8152.0,54.76,54.82,54.72,54.8,8152.0
2019-12-10 10:40:00,54.8,54.81,54.75,54.75,5780.0,54.8,54.81,54.75,54.75,5780.0
2019-12-10 10:50:00,54.74,54.83,54.71,54.82,5306.0,54.74,54.83,54.71,54.82,5306.0
2019-12-10 11:00:00,54.82,54.86,54.68,54.74,13790.0,54.82,54.86,54.68,54.74,13790.0
2019-12-10 11:10:00,54.72,54.76,54.6,54.69,4822.0,54.72,54.76,54.6,54.69,4822.0
2019-12-10 11:20:00,54.66,54.68,54.61,54.68,10111.0,54.66,54.68,54.61,54.68,10111.0
2019-12-10 11:30:00,54.68,54.72,54.66,54.67,5108.0,54.68,54.72,54.66,54.67,5108.0
2019-12-10 11:40:00,54.67,54.75,54.67,54.68,13799.0,54.67,54.75,54.67,54.68,13799.0
2019-12-10 11:50:00,54.67,54.7,54.6,54.62,6627.0,54.67,54.7,54.6,54.62,6627.0
2019-12-10 12:00:00,54.61,54.64,54.56,54.57,6493.0,54.61,54.64,54.56,54.57,6493.0
2019-12-10 12:10:00,54.58,54.59,54.51,54.55,6204.0,54.58,54.59,54.51,54.55,6204.0
2019-12-10 12:20:00,54.55,54.57,54.52,54.56,5200.0,54.55,54.57,54.52,54.56,5200.0
2019-12-10 12:30:00,54.57,54.58,54.52,54.56,7055.0,54.57,54.58,54.52,54.56,7055.0
2019-12-10 12:40:00,54.54,54.56,54.5,54.52,4743.0,54.54,54.56,54.5,54.52,4743.0
2019-12-10 12:50:00,54.52,54.63,54.51,54.62,4594.0,54.52,54.63,54.51,54.62,4594.0
2019-12-10 13:00:00,54.62,54.64,54.58,54.63,7949.0,54.62,54.64,54.58,54.63,7949.0
2019-12-10 13:10:00,54.61,54.65,54.6,54.63,3482.0,54.61,54.65,54.6,54.63,3482.0
2019-12-10 13:20:00,54.63,54.7,54.63,54.7,6340.0,54.63,54.7,54.63,54.7,6340.0
2019-12-10 13:30:00,54.69,54.72,54.65,54.71,5681.0,54.69,54.72,54.65,54.71,5681.0
2019-12-10 13:40:00,54.7,54.73,54.66,54.66,5538.0,54.7,54.73,54.66,54.66,5538.0
2019-12-10 13:50:00,54.65,54.68,54.63,54.68,6378.0,54.65,54.68,54.63,54.68,6378.0
2019-12-10 14:00:00,54.7,54.73,54.65,54.72,7872.0,54.7,54.73,54.65,54.72,7872.0
2019-12-10 14:10:00,54.7,54.78,54.7,54.76,9171.0,54.7,54.78,54.7,54.76,9171.0
2019-12-10 14:20:00,54.76,54.77,54.69,54.75,10140.0,54.76,54.77,54.69,54.75,10140.0
2019-12-10 14:30:00,54.75,54.77,54.71,54.74,8492.0,54.75,54.77,54.71,54.74,8492.0
2019-12-10 14:40:00,54.74,54.76,54.7,54.76,6801.0,54.74,54.76,54.7,54.76,6801.0
2019-12-10 14:50:00,54.76,54.81,54.76,54.81,10142.0,54.76,54.81,54.76,54.81,10142.0
2019-12-10 15:00:00,54.78,54.8,54.7,54.71,9064.0,54.78,54.8,54.7,54.71,9064.0
2019-12-10 15:10:00,54.72,54.77,54.72,54.77,17331.0,54.72,54.77,54.72,54.77,17331.0
2019-12-10 15:20:00,54.77,54.82,54.75,54.8,12169.0,54.77,54.82,54.75,54.8,12169.0
2019-12-10 15:30:00,54.8,54.8,54.67,54.74,25012.0,54.8,54.8,54.67,54.74,25012.0
2019-12-10 15:40:00,54.73,54.79,54.71,54.76,27721.0,54.73,54.79,54.71,54.76,27721.0
2019-12-10 15:50:00,54.76,54.81,54.72,54.79,91841.0,54.76,54.81,54.72,54.79,91841.0
2019-12-11 09:30:00,55.0,55.64,54.9,55.33,43750.0,55.0,55.64,54.9,55.33,43750.0
2019-12-11 09:40:00,55.29,55.52,55.29,55.5,21590.0,55.29,55.52,55.29,55.5,21590.0
2019-12-11 09:50:00,55.5,55.52,55.43,55.5,34263.0,55.5,55.52,55.43,55.5,34263.0
2019-12-11 10:00:00,55.5,55.65,55.49,55.65,20950.0,55.5,55.65,55.49,55.65,20950.0
2019-12-11 10:10:00,55.64,55.67,55.54,55.67,38440.0,55.64,55.67,55.54,55.67,38440.0
2019-12-11 10:20:00,55.67,55.67,55.29,55.29,22152.0,55.67,55.67,55.29,55.29,22152.0
2019-12-11 10:30:00,55.26,55.4,55.26,55.39,30299.0,55.26,55.4,55.26,55.39,30299.0
2019-12-11 10:40:00,55.39,55.48,55.37,55.38,13277.0,55.39,55.48,55.37,55.38,13277.0
2019-12-11 10:50:00,55.38,55.48,55.34,55.37,60224.0,55.38,55.48,55.34,55.37,60224.0
2019-12-11 11:00:00,55.34,55.35,55.18,55.26,36881.0,55.34,55.35,55.18,55.26,36881.0
2019-12-11 11:10:00,55.25,55.36,55.23,55.35,10410.0,55.25,55.36,55.23,55.35,10410.0
2019-12-11 11:20:00,55.34,55.36,55.29,55.3,24661.0,55.34,55.36,55.29,55.3,24661.0
2019-12-11 11:30:00,55.3,55.33,55.22,55.3,13935.0,55.3,55.33,55.22,55.3,13935.0
2019-12-11 11:40:00,55.31,55.38,55.31,55.34,12523.0,55.31,55.38,55.31,55.34,12523.0
2019-12-11 11:50:00,55.34,55.36,55.27,55.31,11057.0,55.34,55.36,55.27,55.31,11057.0
2019-12-11 12:00:00,55.33,55.39,55.32,55.35,12802.0,55.33,55.39,55.32,55.35,12802.0
2019-12-11 12:10:00,55.36,55.38,55.33,55.38,6092.0,55.36,55.38,55.33,55.38,6092.0
2019-12-11 12:20:00,55.38,55.38,55.31,55.32,10010.0,55.38,55.38,55.31,55.32,10010.0
2019-12-11 12:30:00,55.32,55.36,55.28,55.34,14462.0,55.32,55.36,55.28,55.34,14462.0
2019-12-11 12:40:00,55.33,55.43,55.31,55.42,12158.0,55.33,55.43,55.31,55.42,12158.0
2019-12-11 12:50:00,55.43,55.43,55.34,55.37,12872.0,55.43,55.43,55.34,55.37,12872.0
2019-12-11 13:00:00,55.37,55.42,55.35,55.41,6453.0,55.37,55.42,55.35,55.41,6453.0
2019-12-11 13:10:00,55.41,55.42,55.31,55.37,9540.0,55.41,55.42,55.31,55.37,9540.0
2019-12-11 13:20:00,55.36,55.39,55.35,55.36,8728.0,55.36,55.39,55.35,55.36,8728.0
2019-12-11 13:30:00,55.37,55.38,55.34,55.35,9513.0,55.37,55.38,55.34,55.35,9513.0
2019-12-11 13:40:00,55.34,55.37,55.34,55.36,7583.0,55.34,55.37,55.34,55.36,7583.0
2019-12-11 13:50:00,55.37,55.41,55.33,55.34,15715.0,55.37,55.41,55.33,55.34,15715.0
2019-12-11 14:00:00,55.34,55.4,55.33,55.4,11436.0,55.34,55.4,55.33,55.4,11436.0
2019-12-11 14:10:00,55.4,55.4,55.28,55.34,13858.0,55.4,55.4,55.28,55.34,13858.0
2019-12-11 14:20:00,55.31,55.33,55.24,55.25,13488.0,55.31,55.33,55.24,55.25,13488.0
2019-12-11 14:30:00,55.26,55.28,55.19,55.23,15185.0,55.26,55.28,55.19,55.23,15185.0
2019-12-11 14:40:00,55.23,55.32,55.2,55.25,12848.0,55.23,55.32,55.2,55.25,12848.0
2019-12-11 14:50:00,55.24,55.29,55.18,55.29,20704.0,55.24,55.29,55.18,55.29,20704.0
2019-12-11 15:00:00,55.29,55.29,55.23,55.28,15149.0,55.29,55.29,55.23,55.28,15149.0
2019-12-11 15:10:00,55.29,55.3,55.24,55.27,14165.0,55.29,55.3,55.24,55.27,14165.0
2019-12-11 15:20:00,55.27,55.4,55.25,55.39,20037.0,55.27,55.4,55.25,55.39,20037.0
2019-12-11 15:30:00,55.39,55.47,55.36,55.41,41635.0,55.39,55.47,55.36,55.41,41635.0
2019-12-11 15:40:00,55.41,55.47,55.39,55.41,36510.0,55.41,55.47,55.39,55.41,36510.0
2019-12-11 15:50:00,55.41,55.5,55.34,55.39,104359.0,55.41,55.5,55.34,55.39,104359.0
2019-12-12 09:30:00,55.45,55.87,55.21,55.83,19005.0,55.45,55.87,55.21,55.83,19005.0
2019-12-12 09:40:00,55.78,55.8,55.66,55.76,4237.0,55.78,55.8,55.66,55.76,4237.0
2019-12-12 09:50:00,55.78,55.95,55.76,55.92,10417.0,55.78,55.95,55.76,55.92,10417.0
2019-12-12 10:00:00,55.9,55.99,55.83,55.99,21519.0,55.9,55.99,55.83,55.99,21519.0
2019-12-12 10:10:00,56.0,56.07,55.91,56.02,34445.0,56.0,56.07,55.91,56.02,34445.0
2019-12-12 10:20:00,56.03,56.12,56.01,56.07,18755.0,56.03,56.12,56.01,56.07,18755.0
2019-12-12 10:30:00,56.05,56.07,55.96,55.97,11449.0,56.05,56.07,55.96,55.97,11449.0
2019-12-12 10:40:00,55.98,55.99,55.9,55.94,15256.0,55.98,55.99,55.9,55.94,15256.0
2019-12-12 10:50:00,55.93,56.1,55.93,56.01,23124.0,55.93,56.1,55.93,56.01,23124.0
2019-12-12 11:00:00,56.04,56.08,55.94,55.97,59285.0,56.04,56.08,55.94,55.97,59285.0
2019-12-12 11:10:00,55.97,56.03,55.92,56.03,9913.0,55.97,56.03,55.92,56.03,9913.0
2019-12-12 11:20:00,56.03,56.06,55.9,55.9,18148.0,56.03,56.06,55.9,55.9,18148.0
2019-12-12 11:30:00,55.91,55.95,55.86,55.94,9147.0,55.91,55.95,55.86,55.94,9147.0
2019-12-12 11:40:00,55.92,55.95,55.89,55.93,3680.0,55.92,55.95,55.89,55.93,3680.0
2019-12-12 11:50:00,55.89,55.97,55.77,55.9,11268.0,55.89,55.97,55.77,55.9,11268.0
2019-12-12 12:00:00,55.89,55.93,55.86,55.93,5146.0,55.89,55.93,55.86,55.93,5146.0
2019-12-12 12:10:00,55.91,55.97,55.91,55.96,9000.0,55.91,55.97,55.91,55.96,9000.0
2019-12-12 12:20:00,55.95,55.96,55.9,55.93,7703.0,55.95,55.96,55.9,55.93,7703.0
2019-12-12 12:30:00,55.98,56.08,55.98,56.07,6719.0,55.98,56.08,55.98,56.07,6719.0
2019-12-12 12:40:00,56.08,56.15,56.06,56.07,8736.0,56.08,56.15,56.06,56.07,8736.0
2019-12-12 12:50:00,56.09,56.1,55.97,55.98,5817.0,56.09,56.1,55.97,55.98,5817.0
2019-12-12 13:00:00,55.99,56.04,55.97,56.04,3900.0,55.99,56.04,55.97,56.04,3900.0
2019-12-12 13:10:00,56.03,56.06,56.01,56.05,3800.0,56.03,56.06,56.01,56.05,3800.0
2019-12-12 13:20:00,56.04,56.04,55.97,55.99,3811.0,56.04,56.04,55.97,55.99,3811.0
2019-12-12 13:30:00,55.99,56.0,55.92,55.92,4520.0,55.99,56.0,55.92,55.92,4520.0
2019-12-12 13:40:00,55.94,55.96,55.89,55.9,4847.0,55.94,55.96,55.89,55.9,4847.0
2019-12-12 13:50:00,55.89,55.92,55.86,55.9,6284.0,55.89,55.92,55.86,55.9,6284.0
2019-12-12 14:00:00,55.89,55.92,55.83,55.87,7468.0,55.89,55.92,55.83,55.87,7468.0
2019-12-12 14:10:00,55.87,55.92,55.81,55.87,12447.0,55.87,55.92,55.81,55.87,12447.0
2019-12-12 14:20:00,55.88,55.89,55.84,55.87,9136.0,55.88,55.89,55.84,55.87,9136.0
2019-12-12 14:30:00,55.86,56.09,55.85,56.04,13609.0,55.86,56.09,55.85,56.04,13609.0
2019-12-12 14:40:00,56.05,56.14,56.05,56.13,14500.0,56.05,56.14,56.05,56.13,14500.0
2019-12-12 14:50:00,56.15,56.21,56.12,56.15,8187.0,56.15,56.21,56.12,56.15,8187.0
2019-12-12 15:00:00,56.16,56.23,56.14,56.2,11677.0,56.16,56.23,56.14,56.2,11677.0
2019-12-12 15:10:00,56.19,56.26,56.14,56.19,39688.0,56.19,56.26,56.14,56.19,39688.0
2019-12-12 15:20:00,56.19,56.22,56.17,56.21,12825.0,56.19,56.22,56.17,56.21,12825.0
2019-12-12 15:30:00,56.21,56.22,56.16,56.17,28121.0,56.21,56.22,56.16,56.17,28121.0
2019-12-12 15:40:00,56.16,56.16,56.08,56.13,28924.0,56.16,56.16,56.08,56.13,28924.0
2019-12-12 15:50:00,56.12,56.16,56.05,56.13,134725.0,56.12,56.16,56.05,56.13,134725.0
2019-12-13 09:30:00,56.26,56.33,56.12,56.33,42017.0,56.26,56.33,56.12,56.33,42017.0
2019-12-13 09:40:00,56.33,56.36,56.16,56.22,15528.0,56.33,56.36,56.16,56.22,15528.0
2019-12-13 09:50:00,56.2,56.39,56.18,56.38,12202.0,56.2,56.39,56.18,56.38,12202.0
2019-12-13 10:00:00,56.32,56.7,56.3,56.64,16319.0,56.32,56.7,56.3,56.64,16319.0
2019-12-13 10:10:00,56.7,56.72,56.48,56.61,11852.0,56.7,56.72,56.48,56.61,11852.0
2019-12-13 10:20:00,56.63,56.68,56.48,56.49,12451.0,56.63,56.68,56.48,56.49,12451.0
2019-12-13 10:30:00,56.48,56.48,56.03,56.1,13212.0,56.48,56.48,56.03,56.1,13212.0
2019-12-13 10:40:00,56.09,56.19,56.02,56.05,8600.0,56.09,56.19,56.02,56.05,8600.0
2019-12-13 10:50:00,56.08,56.1,55.99,56.0,24889.0,56.08,56.1,55.99,56.0,24889.0
2019-12-13 11:00:00,55.99,56.15,55.97,56.08,60765.0,55.99,56.15,55.97,56.08,60765.0
2019-12-13 11:10:00,56.08,56.15,56.01,56.05,10805.0,56.08,56.15,56.01,56.05,10805.0
2019-12-13 11:20:00,56.02,56.02,55.79,55.82,8158.0,56.02,56.02,55.79,55.82,8158.0
2019-12-13 11:30:00,55.82,55.95,55.82,55.94,9524.0,55.82,55.95,55.82,55.94,9524.0
2019-12-13 11:40:00,55.94,56.09,55.92,56.03,6376.0,55.94,56.09,55.92,56.03,6376.0
2019-12-13 11:50:00,56.04,56.11,55.89,55.89,19469.0,56.04,56.11,55.89,55.89,19469.0
2019-12-13 12:00:00,55.89,55.9,55.79,55.81,13868.0,55.89,55.9,55.79,55.81,13868.0
2019-12-13 12:10:00,55.82,55.86,55.78,55.82,9448.0,55.82,55.86,55.78,55.82,9448.0
2019-12-13 12:20:00,55.82,55.93,55.8,55.88,13209.0,55.82,55.93,55.8,55.88,13209.0
2019-12-13 12:30:00,55.89,55.91,55.85,55.87,10573.0,55.89,55.91,55.85,55.87,10573.0
2019-12-13 12:40:00,55.87,55.88,55.79,55.82,13343.0,55.87,55.88,55.79,55.82,13343.0
2019-12-13 12:50:00,55.83,55.87,55.77,55.82,13938.0,55.83,55.87,55.77,55.82,13938.0
2019-12-13 13:00:00,55.82,55.83,55.77,55.81,10088.0,55.82,55.83,55.77,55.81,10088.0
2019-12-13 13:10:00,55.8,55.8,55.73,55.74,5720.0,55.8,55.8,55.73,55.74,5720.0
2019-12-13 13:20:00,55.74,55.78,55.71,55.73,9479.0,55.74,55.78,55.71,55.73,9479.0
2019-12-13 13:30:00,55.73,55.73,55.65,55.66,13978.0,55.73,55.73,55.65,55.66,13978.0
2019-12-13 13:40:00,55.67,55.7,55.65,55.7,14527.0,55.67,55.7,55.65,55.7,14527.0
2019-12-13 13:50:00,55.71,55.78,55.7,55.78,10432.0,55.71,55.78,55.7,55.78,10432.0
2019-12-13 14:00:00,55.77,55.81,55.75,55.76,8925.0,55.77,55.81,55.75,55.76,8925.0
2019-12-13 14:10:00,55.77,55.77,55.74,55.74,7059.0,55.77,55.77,55.74,55.74,7059.0
2019-12-13 14:20:00,55.76,55.76,55.72,55.72,6142.0,55.76,55.76,55.72,55.72,6142.0
2019-12-13 14:30:00,55.73,55.75,55.66,55.69,17100.0,55.73,55.75,55.66,55.69,17100.0
2019-12-13 14:40:00,55.7,55.77,55.7,55.72,12866.0,55.7,55.77,55.7,55.72,12866.0
2019-12-13 14:50:00,55.73,55.76,55.69,55.71,13200.0,55.73,55.76,55.69,55.71,13200.0
2019-12-13 15:00:00,55.72,55.73,55.68,55.7,10449.0,55.72,55.73,55.68,55.7,10449.0
2019-12-13 15:10:00,55.69,55.75,55.68,55.74,11464.0,55.69,55.75,55.68,55.74,11464.0
2019-12-13 15:20:00,55.75,55.79,55.72,55.72,25419.0,55.75,55.79,55.72,55.72,25419.0
2019-12-13 15:30:00,55.73,55.77,55.71,55.77,25598.0,55.73,55.77,55.71,55.77,25598.0
2019-12-13 15:40:00,55.76,55.87,55.74,55.76,32763.0,55.76,55.87,55.74,55.76,32763.0
2019-12-13 15:50:00,55.76,55.81,55.72,55.77,108165.0,55.76,55.81,55.72,55.77,108165.0
2019-12-16 09:30:00,56.36,56.36,55.91,55.96,18754.0,56.36,56.36,55.91,55.96,18754.0
2019-12-16 09:40:00,55.97,56.0,55.82,55.86,16047.0,55.97,56.0,55.82,55.86,16047.0
2019-12-16 09:50:00,55.87,55.89,55.77,55.87,24469.0,55.87,55.89,55.77,55.87,24469.0
2019-12-16 10:00:00,55.85,55.94,55.73,55.81,126473.0,55.85,55.94,55.73,55.81,126473.0
2019-12-16 10:10:00,55.81,56.0,55.77,55.86,53316.0,55.81,56.0,55.77,55.86,53316.0
2019-12-16 10:20:00,55.89,56.0,55.86,55.96,17343.0,55.89,56.0,55.86,55.96,17343.0
2019-12-16 10:30:00,55.99,55.99,55.86,55.91,10924.0,55.99,55.99,55.86,55.91,10924.0
2019-12-16 10:40:00,55.92,55.92,55.76,55.76,7212.0,55.92,55.92,55.76,55.76,7212.0
2019-12-16 10:50:00,55.75,55.75,55.49,55.49,72267.0,55.75,55.75,55.49,55.49,72267.0
2019-12-16 11:00:00,55.48,55.76,55.48,55.74,50926.0,55.48,55.76,55.48,55.74,50926.0
2019-12-16 11:10:00,55.74,55.78,55.7,55.73,16460.0,55.74,55.78,55.7,55.73,16460.0
2019-12-16 11:20:00,55.74,55.84,55.73,55.82,17991.0,55.74,55.84,55.73,55.82,17991.0
2019-12-16 11:30:00,55.81,55.83,55.73,55.74,14744.0,55.81,55.83,55.73,55.74,14744.0
2019-12-16 11:40:00,55.74,55.75,55.66,55.66,11456.0,55.74,55.75,55.66,55.66,11456.0
2019-12-16 11:50:00,55.67,55.69,55.64,55.68,9430.0,55.67,55.69,55.64,55.68,9430.0
2019-12-16 12:00:00,55.68,55.74,55.68,55.71,12108.0,55.68,55.74,55.68,55.71,12108.0
2019-12-16 12:10:00,55.71,55.73,55.69,55.72,10017.0,55.71,55.73,55.69,55.72,10017.0
2019-12-16 12:20:00,55.73,55.8,55.73,55.8,12001.0,55.73,55.8,55.73,55.8,12001.0
2019-12-16 12:30:00,55.8,55.84,55.79,55.84,10683.0,55.8,55.84,55.79,55.84,10683.0
2019-12-16 12:40:00,55.83,55.85,55.79,55.8,13970.0,55.83,55.85,55.79,55.8,13970.0
2019-12-16 12:50:00,55.8,55.84,55.79,55.82,14889.0,55.8,55.84,55.79,55.82,14889.0
2019-12-16 13:00:00,55.82,55.85,55.8,55.84,32057.0,55.82,55.85,55.8,55.84,32057.0
2019-12-16 13:10:00,55.84,55.86,55.82,55.84,15372.0,55.84,55.86,55.82,55.84,15372.0
2019-12-16 13:20:00,55.85,55.85,55.78,55.8,7439.0,55.85,55.85,55.78,55.8,7439.0
2019-12-16 13:30:00,55.81,55.85,55.8,55.84,9678.0,55.81,55.85,55.8,55.84,9678.0
2019-12-16 13:40:00,55.85,55.86,55.83,55.85,5543.0,55.85,55.86,55.83,55.85,5543.0
2019-12-16 13:50:00,55.84,55.85,55.82,55.84,6411.0,55.84,55.85,55.82,55.84,6411.0
2019-12-16 14:00:00,55.85,55.85,55.76,55.77,8561.0,55.85,55.85,55.76,55.77,8561.0
2019-12-16 14:10:00,55.77,55.8,55.76,55.79,4987.0,55.77,55.8,55.76,55.79,4987.0
2019-12-16 14:20:00,55.8,55.8,55.72,55.72,3832.0,55.8,55.8,55.72,55.72,3832.0
2019-12-16 14:30:00,55.72,55.74,55.71,55.71,9194.0,55.72,55.74,55.71,55.71,9194.0
2019-12-16 14:40:00,55.71,55.71,55.64,55.69,14281.0,55.71,55.71,55.64,55.69,14281.0
2019-12-16 14:50:00,55.68,55.69,55.59,55.6,7487.0,55.68,55.69,55.59,55.6,7487.0
2019-12-16 15:00:00,55.59,55.61,55.49,55.51,16759.0,55.59,55.61,55.49,55.51,16759.0
2019-12-16 15:10:00,55.52,55.58,55.51,55.55,12430.0,55.52,55.58,55.51,55.55,12430.0
2019-12-16 15:20:00,55.55,55.61,55.52,55.52,16551.0,55.55,55.61,55.52,55.52,16551.0
2019-12-16 15:30:00,55.53,55.53,55.45,55.45,35791.0,55.53,55.53,55.45,55.45,35791.0
2019-12-16 15:40:00,55.45,55.45,55.25,55.29,71046.0,55.45,55.45,55.25,55.29,71046.0
2019-12-16 15:50:00,55.3,55.32,55.19,55.21,159337.0,55.3,55.32,55.19,55.21,159337.0
2019-12-17 09:30:00,55.24,55.29,55.05,55.25,16973.0,55.24,55.29,55.05,55.25,16973.0
2019-12-17 09:40:00,55.23,55.32,55.1,55.17,23258.0,55.23,55.32,55.1,55.17,23258.0
2019-12-17 09:50:00,55.18,55.23,55.12,55.21,20856.0,55.18,55.23,55.12,55.21,20856.0
2019-12-17 10:00:00,55.2,55.29,55.19,55.24,14191.0,55.2,55.29,55.19,55.24,14191.0
2019-12-17 10:10:00,55.26,55.26,55.16,55.2,8886.0,55.26,55.26,55.16,55.2,8886.0
2019-12-17 10:20:00,55.21,55.21,55.1,55.18,16342.0,55.21,55.21,55.1,55.18,16342.0
2019-12-17 10:30:00,55.16,55.23,55.05,55.09,36875.0,55.16,55.23,55.05,55.09,36875.0
2019-12-17 10:40:00,55.09,55.14,55.08,55.11,10808.0,55.09,55.14,55.08,55.11,10808.0
2019-12-17 10:50:00,55.12,55.13,54.93,54.95,55669.0,55.12,55.13,54.93,54.95,55669.0
2019-12-17 11:00:00,54.95,54.95,54.83,54.86,38301.0,54.95,54.95,54.83,54.86,38301.0
2019-12-17 11:10:00,54.85,54.9,54.79,54.89,13684.0,54.85,54.9,54.79,54.89,13684.0
2019-12-17 11:20:00,54.89,55.06,54.89,54.99,17047.0,54.89,55.06,54.89,54.99,17047.0
2019-12-17 11:30:00,55.01,55.12,55.01,55.1,11189.0,55.01,55.12,55.01,55.1,11189.0
2019-12-17 11:40:00,55.12,55.2,55.11,55.19,8852.0,55.12,55.2,55.11,55.19,8852.0
2019-12-17 11:50:00,55.19,55.31,55.19,55.27,14651.0,55.19,55.31,55.19,55.27,14651.0
2019-12-17 12:00:00,55.27,55.29,55.25,55.27,12041.0,55.27,55.29,55.25,55.27,12041.0
2019-12-17 12:10:00,55.27,55.28,55.23,55.24,13999.0,55.27,55.28,55.23,55.24,13999.0
2019-12-17 12:20:00,55.23,55.28,55.23,55.28,10650.0,55.23,55.28,55.23,55.28,10650.0
2019-12-17 12:30:00,55.29,55.31,55.25,55.28,11079.0,55.29,55.31,55.25,55.28,11079.0
2019-12-17 12:40:00,55.29,55.39,55.29,55.34,11872.0,55.29,55.39,55.29,55.34,11872.0
2019-12-17 12:50:00,55.36,55.42,55.34,55.42,8507.0,55.36,55.42,55.34,55.42,8507.0
2019-12-17 13:00:00,55.41,55.44,55.38,55.42,6248.0,55.41,55.44,55.38,55.42,6248.0
2019-12-17 13:10:00,55.43,55.48,55.35,55.37,45093.0,55.43,55.48,55.35,55.37,45093.0
2019-12-17 13:20:00,55.36,55.43,55.35,55.37,29059.0,55.36,55.43,55.35,55.37,29059.0
2019-12-17 13:30:00,55.35,55.35,55.29,55.3,12628.0,55.35,55.35,55.29,55.3,12628.0
2019-12-17 13:40:00,55.31,55.31,55.21,55.21,21694.0,55.31,55.31,55.21,55.21,21694.0
2019-12-17 13:50:00,55.21,55.32,55.2,55.28,15611.0,55.21,55.32,55.2,55.28,15611.0
2019-12-17 14:00:00,55.29,55.3,55.22,55.26,16898.0,55.29,55.3,55.22,55.26,16898.0
2019-12-17 14:10:00,55.27,55.29,55.24,55.27,9474.0,55.27,55.29,55.24,55.27,9474.0
2019-12-17 14:20:00,55.26,55.27,55.23,55.23,9691.0,55.26,55.27,55.23,55.23,9691.0
2019-12-17 14:30:00,55.23,55.23,55.14,55.2,18154.0,55.23,55.23,55.14,55.2,18154.0
2019-12-17 14:40:00,55.2,55.25,55.19,55.24,15809.0,55.2,55.25,55.19,55.24,15809.0
2019-12-17 14:50:00,55.26,55.3,55.23,55.27,17389.0,55.26,55.3,55.23,55.27,17389.0
2019-12-17 15:00:00,55.27,55.3,55.24,55.24,21655.0,55.27,55.3,55.24,55.24,21655.0
2019-12-17 15:10:00,55.24,55.27,55.18,55.21,22188.0,55.24,55.27,55.18,55.21,22188.0
2019-12-17 15:20:00,55.22,55.24,55.15,55.23,43951.0,55.22,55.24,55.15,55.23,43951.0
2019-12-17 15:30:00,55.23,55.28,55.22,55.26,34060.0,55.23,55.28,55.22,55.26,34060.0
2019-12-17 15:40:00,55.26,55.28,55.24,55.25,72037.0,55.26,55.28,55.24,55.25,72037.0
2019-12-17 15:50:00,55.26,55.29,55.23,55.25,133188.0,55.26,55.29,55.23,55.25,133188.0
2019-12-18 09:30:00,55.32,55.32,55.08,55.18,10413.0,55.32,55.32,55.08,55.18,10413.0
2019-12-18 09:40:00,55.16,55.16,54.97,55.02,10245.0,55.16,55.16,54.97,55.02,10245.0
2019-12-18 09:50:00,55.03,55.05,54.89,54.9,2800.0,55.03,55.05,54.89,54.9,2800.0
2019-12-18 10:00:00,54.88,54.93,54.86,54.9,8023.0,54.88,54.93,54.86,54.9,8023.0
2019-12-18 10:10:00,54.86,54.95,54.78,54.95,10182.0,54.86,54.95,54.78,54.95,10182.0
2019-12-18 10:20:00,54.96,55.01,54.95,54.98,10994.0,54.96,55.01,54.95,54.98,10994.0
2019-12-18 10:30:00,55.0,55.03,54.89,54.89,9554.0,55.0,55.03,54.89,54.89,9554.0
2019-12-18 10:40:00,54.87,54.96,54.87,54.94,12833.0,54.87,54.96,54.87,54.94,12833.0
2019-12-18 10:50:00,54.94,55.04,54.94,55.02,6199.0,54.94,55.04,54.94,55.02,6199.0
2019-12-18 11:00:00,55.04,55.09,55.03,55.06,7762.0,55.04,55.09,55.03,55.06,7762.0
2019-12-18 11:10:00,55.07,55.18,55.07,55.16,9988.0,55.07,55.18,55.07,55.16,9988.0
2019-12-18 11:20:00,55.16,55.25,55.15,55.17,6851.0,55.16,55.25,55.15,55.17,6851.0
2019-12-18 11:30:00,55.19,55.23,55.15,55.22,15913.0,55.19,55.23,55.15,55.22,15913.0
2019-12-18 11:40:00,55.22,55.23,55.13,55.15,20470.0,55.22,55.23,55.13,55.15,20470.0
2019-12-18 11:50:00,55.16,55.16,55.01,55.01,7307.0,55.16,55.16,55.01,55.01,7307.0
2019-12-18 12:00:00,55.0,55.02,54.83,54.83,10762.0,55.0,55.02,54.83,54.83,10762.0
2019-12-18 12:10:00,54.82,54.87,54.77,54.86,10601.0,54.82,54.87,54.77,54.86,10601.0
2019-12-18 12:20:00,54.86,54.89,54.8,54.83,6919.0,54.86,54.89,54.8,54.83,6919.0
2019-12-18 12:30:00,54.82,54.82,54.77,54.77,3551.0,54.82,54.82,54.77,54.77,3551.0
2019-12-18 12:40:00,54.77,54.86,54.76,54.82,4615.0,54.77,54.86,54.76,54.82,4615.0
2019-12-18 12:50:00,54.82,54.83,54.7,54.7,10431.0,54.82,54.83,54.7,54.7,10431.0
2019-12-18 13:00:00,54.72,54.8,54.72,54.76,7462.0,54.72,54.8,54.72,54.76,7462.0
2019-12-18 13:10:00,54.77,54.77,54.6,54.64,35734.0,54.77,54.77,54.6,54.64,35734.0
2019-12-18 13:20:00,54.65,54.7,54.59,54.65,44010.0,54.65,54.7,54.59,54.65,44010.0
2019-12-18 13:30:00,54.63,54.71,54.63,54.65,13068.0,54.63,54.71,54.63,54.65,13068.0
2019-12-18 13:40:00,54.65,54.72,54.62,54.72,55066.0,54.65,54.72,54.62,54.72,55066.0
2019-12-18 13:50:00,54.72,54.81,54.65,54.81,65316.0,54.72,54.81,54.65,54.81,65316.0
2019-12-18 14:00:00,54.83,54.94,54.83,54.91,8819.0,54.83,54.94,54.83,54.91,8819.0
2019-12-18 14:10:00,54.93,54.98,54.87,54.87,11126.0,54.93,54.98,54.87,54.87,11126.0
2019-12-18 14:20:00,54.88,54.89,54.76,54.77,11943.0,54.88,54.89,54.76,54.77,11943.0
2019-12-18 14:30:00,54.77,54.83,54.74,54.83,11193.0,54.77,54.83,54.74,54.83,11193.0
2019-12-18 14:40:00,54.84,54.85,54.81,54.82,10329.0,54.84,54.85,54.81,54.82,10329.0
2019-12-18 14:50:00,54.83,54.86,54.78,54.8,14798.0,54.83,54.86,54.78,54.8,14798.0
2019-12-18 15:00:00,54.79,54.8,54.74,54.77,15622.0,54.79,54.8,54.74,54.77,15622.0
2019-12-18 15:10:00,54.77,54.78,54.69,54.7,17298.0,54.77,54.78,54.69,54.7,17298.0
2019-12-18 15:20:00,54.7,54.77,54.69,54.73,21943.0,54.7,54.77,54.69,54.73,21943.0
2019-12-18 15:30:00,54.73,54.82,54.67,54.79,37416.0,54.73,54.82,54.67,54.79,37416.0
2019-12-18 15:40:00,54.8,54.87,54.77,54.86,63111.0,54.8,54.87,54.77,54.86,63111.0
2019-12-18 15:50:00,54.85,54.92,54.8,54.82,184546.0,54.85,54.92,54.8,54.82,184546.0
2019-12-19 09:30:00,54.79,54.99,54.78,54.86,9972.0,54.79,54.99,54.78,54.86,9972.0
2019-12-19 09:40:00,54.85,55.12,54.82,55.11,7554.0,54.85,55.12,54.82,55.11,7554.0
2019-12-19 09:50:00,55.11,55.25,55.11,55.22,7723.0,55.11,55.25,55.11,55.22,7723.0
2019-12-19 10:00:00,55.25,55.27,55.17,55.27,21546.0,55.25,55.27,55.17,55.27,21546.0
2019-12-19 10:10:00,55.26,55.4,55.25,55.35,13541.0,55.26,55.4,55.25,55.35,13541.0
2019-12-19 10:20:00,55.36,55.48,55.34,55.48,9012.0,55.36,55.48,55.34,55.48,9012.0
2019-12-19 10:30:00,55.47,55.68,55.47,55.68,16521.0,55.47,55.68,55.47,55.68,16521.0
2019-12-19 10:40:00,55.67,55.74,55.57,55.57,16959.0,55.67,55.74,55.57,55.57,16959.0
2019-12-19 10:50:00,55.56,55.56,55.53,55.54,6095.0,55.56,55.56,55.53,55.54,6095.0
2019-12-19 11:00:00,55.54,55.56,55.46,55.49,11987.0,55.54,55.56,55.46,55.49,11987.0
2019-12-19 11:10:00,55.49,55.61,55.44,55.61,14756.0,55.49,55.61,55.44,55.61,14756.0
2019-12-19 11:20:00,55.61,55.65,55.51,55.58,12156.0,55.61,55.65,55.51,55.58,12156.0
2019-12-19 11:30:00,55.6,55.6,55.51,55.58,7464.0,55.6,55.6,55.51,55.58,7464.0
2019-12-19 11:40:00,55.57,55.58,55.48,55.5,5061.0,55.57,55.58,55.48,55.5,5061.0
2019-12-19 11:50:00,55.51,55.55,55.51,55.51,7588.0,55.51,55.55,55.51,55.51,7588.0
2019-12-19 12:00:00,55.51,55.53,55.48,55.52,7038.0,55.51,55.53,55.48,55.52,7038.0
2019-12-19 12:10:00,55.52,55.52,55.38,55.4,17844.0,55.52,55.52,55.38,55.4,17844.0
2019-12-19 12:20:00,55.39,55.44,55.37,55.37,19830.0,55.39,55.44,55.37,55.37,19830.0
2019-12-19 12:30:00,55.37,55.42,55.31,55.31,9338.0,55.37,55.42,55.31,55.31,9338.0
2019-12-19 12:40:00,55.32,55.33,55.25,55.25,6973.0,55.32,55.33,55.25,55.25,6973.0
2019-12-19 12:50:00,55.25,55.27,55.16,55.26,11764.0,55.25,55.27,55.16,55.26,11764.0
2019-12-19 13:00:00,55.27,55.29,55.23,55.24,4949.0,55.27,55.29,55.23,55.24,4949.0
2019-12-19 13:10:00,55.24,55.26,55.22,55.25,8040.0,55.24,55.26,55.22,55.25,8040.0
2019-12-19 13:20:00,55.25,55.32,55.25,55.31,7537.0,55.25,55.32,55.25,55.31,7537.0
2019-12-19 13:30:00,55.31,55.33,55.3,55.33,13566.0,55.31,55.33,55.3,55.33,13566.0
2019-12-19 13:40:00,55.33,55.33,55.29,55.31,7362.0,55.33,55.33,55.29,55.31,7362.0
2019-12-19 13:50:00,55.31,55.36,55.29,55.35,10499.0,55.31,55.36,55.29,55.35,10499.0
2019-12-19 14:00:00,55.35,55.4,55.31,55.37,21307.0,55.35,55.4,55.31,55.37,21307.0
2019-12-19 14:10:00,55.38,55.39,55.3,55.3,17886.0,55.38,55.39,55.3,55.3,17886.0
2019-12-19 14:20:00,55.31,55.34,55.3,55.32,9215.0,55.31,55.34,55.3,55.32,9215.0
2019-12-19 14:30:00,55.32,55.34,55.3,55.3,19359.0,55.32,55.34,55.3,55.3,19359.0
2019-12-19 14:40:00,55.31,55.39,55.31,55.39,13006.0,55.31,55.39,55.31,55.39,13006.0
2019-12-19 14:50:00,55.39,55.41,55.35,55.38,14683.0,55.39,55.41,55.35,55.38,14683.0
2019-12-19 15:00:00,55.38,55.43,55.38,55.41,18370.0,55.38,55.43,55.38,55.41,18370.0
2019-12-19 15:10:00,55.41,55.45,55.4,55.43,17845.0,55.41,55.45,55.4,55.43,17845.0
2019-12-19 15:20:00,55.43,55.44,55.37,55.38,21687.0,55.43,55.44,55.37,55.38,21687.0
2019-12-19 15:30:00,55.38,55.41,55.36,55.39,27664.0,55.38,55.41,55.36,55.39,27664.0
2019-12-19 15:40:00,55.39,55.41,55.33,55.33,42117.0,55.39,55.41,55.33,55.33,42117.0
2019-12-19 15:50:00,55.33,55.36,55.28,55.34,149506.0,55.33,55.36,55.28,55.34,149506.0
2019-12-20 09:30:00,56.03,56.62,56.0,56.62,226005.0,56.03,56.62,56.0,56.62,226005.0
2019-12-20 09:40:00,56.48,57.12,56.42,57.11,83194.0,56.48,57.12,56.42,57.11,83194.0
2019-12-20 09:50:00,57.11,57.14,56.53,57.08,59428.0,57.11,57.14,56.53,57.08,59428.0
2019-12-20 10:00:00,57.1,57.25,56.95,57.21,60305.0,57.1,57.25,56.95,57.21,60305.0
2019-12-20 10:10:00,57.22,57.85,57.19,57.83,151484.0,57.22,57.85,57.19,57.83,151484.0
2019-12-20 10:20:00,57.83,57.98,57.6,57.87,65954.0,57.83,57.98,57.6,57.87,65954.0
2019-12-20 10:30:00,57.87,57.93,57.61,57.75,48004.0,57.87,57.93,57.61,57.75,48004.0
2019-12-20 10:40:00,57.76,57.8,57.65,57.72,30430.0,57.76,57.8,57.65,57.72,30430.0
2019-12-20 10:50:00,57.71,57.73,57.46,57.56,60594.0,57.71,57.73,57.46,57.56,60594.0
2019-12-20 11:00:00,57.58,57.76,57.5,57.71,48094.0,57.58,57.76,57.5,57.71,48094.0
2019-12-20 11:10:00,57.76,57.82,57.58,57.58,16349.0,57.76,57.82,57.58,57.58,16349.0
2019-12-20 11:20:00,57.59,57.67,57.54,57.55,10715.0,57.59,57.67,57.54,57.55,10715.0
2019-12-20 11:30:00,57.58,57.59,57.45,57.45,11327.0,57.58,57.59,57.45,57.45,11327.0
2019-12-20 11:40:00,57.44,57.5,57.39,57.39,7244.0,57.44,57.5,57.39,57.39,7244.0
2019-12-20 11:50:00,57.39,57.42,57.25,57.37,25746.0,57.39,57.42,57.25,57.37,25746.0
2019-12-20 12:00:00,57.43,57.46,57.29,57.4,11483.0,57.43,57.46,57.29,57.4,11483.0
2019-12-20 12:10:00,57.41,57.58,57.41,57.51,6212.0,57.41,57.58,57.41,57.51,6212.0
2019-12-20 12:20:00,57.5,57.64,57.5,57.63,13031.0,57.5,57.64,57.5,57.63,13031.0
2019-12-20 12:30:00,57.62,57.62,57.45,57.45,8461.0,57.62,57.62,57.45,57.45,8461.0
2019-12-20 12:40:00,57.45,57.55,57.43,57.54,8026.0,57.45,57.55,57.43,57.54,8026.0
2019-12-20 12:50:00,57.55,57.55,57.47,57.48,5962.0,57.55,57.55,57.47,57.48,5962.0
2019-12-20 13:00:00,57.48,57.65,57.47,57.64,15883.0,57.48,57.65,57.47,57.64,15883.0
2019-12-20 13:10:00,57.64,57.65,57.51,57.54,10627.0,57.64,57.65,57.51,57.54,10627.0
2019-12-20 13:20:00,57.52,57.62,57.52,57.54,9484.0,57.52,57.62,57.52,57.54,9484.0
2019-12-20 13:30:00,57.55,57.56,57.47,57.52,9836.0,57.55,57.56,57.47,57.52,9836.0
2019-12-20 13:40:00,57.51,57.54,57.42,57.42,7906.0,57.51,57.54,57.42,57.42,7906.0
2019-12-20 13:50:00,57.42,57.46,57.36,57.38,7162.0,57.42,57.46,57.36,57.38,7162.0
2019-12-20 14:00:00,57.37,57.38,57.21,57.28,15786.0,57.37,57.38,57.21,57.28,15786.0
2019-12-20 14:10:00,57.26,57.39,57.25,57.38,31177.0,57.26,57.39,57.25,57.38,31177.0
2019-12-20 14:20:00,57.39,57.49,57.37,57.48,18013.0,57.39,57.49,57.37,57.48,18013.0
2019-12-20 14:30:00,57.48,57.5,57.39,57.4,14086.0,57.48,57.5,57.39,57.4,14086.0
2019-12-20 14:40:00,57.41,57.53,57.4,57.52,55421.0,57.41,57.53,57.4,57.52,55421.0
2019-12-20 14:50:00,57.5,57.59,57.5,57.56,14890.0,57.5,57.59,57.5,57.56,14890.0
2019-12-20 15:00:00,57.57,57.61,57.54,57.58,15545.0,57.57,57.61,57.54,57.58,15545.0
2019-12-20 15:10:00,57.57,57.59,57.48,57.51,22261.0,57.57,57.59,57.48,57.51,22261.0
2019-12-20 15:20:00,57.5,57.5,57.37,57.37,16738.0,57.5,57.5,57.37,57.37,16738.0
2019-12-20 15:30:00,57.38,57.46,57.3,57.4,48386.0,57.38,57.46,57.3,57.4,48386.0
2019-12-20 15:40:00,57.4,57.48,57.25,57.35,112492.0,57.4,57.48,57.25,57.35,112492.0
2019-12-20 15:50:00,57.35,57.64,57.27,57.56,218626.0,57.35,57.64,57.27,57.56,218626.0
2019-12-23 09:30:00,57.52,57.72,57.36,57.72,33395.0,57.52,57.72,57.36,57.72,33395.0
2019-12-23 09:40:00,57.69,57.74,57.57,57.65,12542.0,57.69,57.74,57.57,57.65,12542.0
2019-12-23 09:50:00,57.67,57.85,57.67,57.79,14089.0,57.67,57.85,57.67,57.79,14089.0
2019-12-23 10:00:00,57.8,57.92,57.75,57.79,19113.0,57.8,57.92,57.75,57.79,19113.0
2019-12-23 10:10:00,57.79,57.82,57.71,57.79,25201.0,57.79,57.82,57.71,57.79,25201.0
2019-12-23 10:20:00,57.81,57.83,57.72,57.74,13586.0,57.81,57.83,57.72,57.74,13586.0
2019-12-23 10:30:00,57.72,57.87,57.7,57.87,14741.0,57.72,57.87,57.7,57.87,14741.0
2019-12-23 10:40:00,57.88,57.91,57.86,57.89,9389.0,57.88,57.91,57.86,57.89,9389.0
2019-12-23 10:50:00,57.91,57.96,57.88,57.94,13072.0,57.91,57.96,57.88,57.94,13072.0
2019-12-23 11:00:00,57.94,57.99,57.93,57.97,13527.0,57.94,57.99,57.93,57.97,13527.0
2019-12-23 11:10:00,57.97,58.02,57.95,57.98,25738.0,57.97,58.02,57.95,57.98,25738.0
2019-12-23 11:20:00,57.97,58.06,57.94,58.04,8852.0,57.97,58.06,57.94,58.04,8852.0
2019-12-23 11:30:00,58.03,58.06,58.01,58.06,12394.0,58.03,58.06,58.01,58.06,12394.0
2019-12-23 11:40:00,58.06,58.08,58.04,58.08,7574.0,58.06,58.08,58.04,58.08,7574.0
2019-12-23 11:50:00,58.08,58.2,58.08,58.18,29820.0,58.08,58.2,58.08,58.18,29820.0
2019-12-23 12:00:00,58.18,58.18,58.01,58.12,47497.0,58.18,58.18,58.01,58.12,47497.0
2019-12-23 12:10:00,58.13,58.19,58.05,58.13,19388.0,58.13,58.19,58.05,58.13,19388.0
2019-12-23 12:20:00,58.11,58.13,58.06,58.08,15370.0,58.11,58.13,58.06,58.08,15370.0
2019-12-23 12:30:00,58.08,58.19,58.07,58.19,12369.0,58.08,58.19,58.07,58.19,12369.0
2019-12-23 12:40:00,58.2,58.24,58.16,58.16,8287.0,58.2,58.24,58.16,58.16,8287.0
2019-12-23 12:50:00,58.16,58.22,58.14,58.22,7503.0,58.16,58.22,58.14,58.22,7503.0
2019-12-23 13:00:00,58.23,58.3,58.22,58.29,10556.0,58.23,58.3,58.22,58.29,10556.0
2019-12-23 13:10:00,58.29,58.42,58.28,58.42,11998.0,58.29,58.42,58.28,58.42,11998.0
2019-12-23 13:20:00,58.42,58.47,58.41,58.47,9598.0,58.42,58.47,58.41,58.47,9598.0
2019-12-23 13:30:00,58.48,58.48,58.34,58.38,10734.0,58.48,58.48,58.34,58.38,10734.0
2019-12-23 13:40:00,58.37,58.38,58.28,58.29,7240.0,58.37,58.38,58.28,58.29,7240.0
2019-12-23 13:50:00,58.3,58.38,58.3,58.36,17851.0,58.3,58.38,58.3,58.36,17851.0
2019-12-23 14:00:00,58.36,58.38,58.32,58.34,19308.0,58.36,58.38,58.32,58.34,19308.0
2019-12-23 14:10:00,58.34,58.41,58.31,58.38,14510.0,58.34,58.41,58.31,58.38,14510.0
2019-12-23 14:20:00,58.38,58.41,58.34,58.35,14471.0,58.38,58.41,58.34,58.35,14471.0
2019-12-23 14:30:00,58.35,58.41,58.32,58.32,11369.0,58.35,58.41,58.32,58.32,11369.0
2019-12-23 14:40:00,58.32,58.41,58.3,58.37,25185.0,58.32,58.41,58.3,58.37,25185.0
2019-12-23 14:50:00,58.36,58.38,58.34,58.38,10353.0,58.36,58.38,58.34,58.38,10353.0
2019-12-23 15:00:00,58.38,58.46,58.37,58.42,14239.0,58.38,58.46,58.37,58.42,14239.0
2019-12-23 15:10:00,58.41,58.46,58.41,58.44,11970.0,58.41,58.46,58.41,58.44,11970.0
2019-12-23 15:20:00,58.44,58.44,58.39,58.41,15126.0,58.44,58.44,58.39,58.41,15126.0
2019-12-23 15:30:00,58.42,58.44,58.37,58.38,25883.0,58.42,58.44,58.37,58.38,25883.0
2019-12-23 15:40:00,58.38,58.46,58.35,58.45,44648.0,58.38,58.46,58.35,58.45,44648.0
2019-12-23 15:50:00,58.46,58.52,58.43,58.51,136491.0,58.46,58.52,58.43,58.51,136491.0
2019-12-24 09:30:00,58.57,58.57,58.2,58.51,25513.0,58.57,58.57,58.2,58.51,25513.0
2019-12-24 09:40:00,58.46,58.46,58.38,58.43,6134.0,58.46,58.46,58.38,58.43,6134.0
2019-12-24 09:50:00,58.42,58.43,58.26,58.34,9379.0,58.42,58.43,58.26,58.34,9379.0
2019-12-24 10:00:00,58.35,58.38,58.18,58.25,18189.0,58.35,58.38,58.18,58.25,18189.0
2019-12-24 10:10:00,58.26,58.38,58.25,58.32,14886.0,58.26,58.38,58.25,58.32,14886.0
2019-12-24 10:20:00,58.32,58.32,58.15,58.25,24463.0,58.32,58.32,58.15,58.25,24463.0
2019-12-24 10:30:00,58.23,58.28,58.19,58.25,15809.0,58.23,58.28,58.19,58.25,15809.0
2019-12-24 10:40:00,58.25,58.29,58.19,58.21,19387.0,58.25,58.29,58.19,58.21,19387.0
2019-12-24 10:50:00,58.21,58.36,58.19,58.28,17999.0,58.21,58.36,58.19,58.28,17999.0
2019-12-24 11:00:00,58.25,58.26,58.04,58.18,17555.0,58.25,58.26,58.04,58.18,17555.0
2019-12-24 11:10:00,58.18,58.28,58.14,58.2,17943.0,58.18,58.28,58.14,58.2,17943.0
2019-12-24 11:20:00,58.2,58.34,58.19,58.34,9650.0,58.2,58.34,58.19,58.34,9650.0
2019-12-24 11:30:00,58.32,58.36,58.31,58.31,7881.0,58.32,58.36,58.31,58.31,7881.0
2019-12-24 11:40:00,58.3,58.37,58.28,58.32,13814.0,58.3,58.37,58.28,58.32,13814.0
2019-12-24 11:50:00,58.31,58.32,58.27,58.3,13196.0,58.31,58.32,58.27,58.3,13196.0
2019-12-24 12:00:00,58.28,58.28,58.22,58.25,8269.0,58.28,58.28,58.22,58.25,8269.0
2019-12-24 12:10:00,58.24,58.29,58.23,58.29,8896.0,58.24,58.29,58.23,58.29,8896.0
2019-12-24 12:20:00,58.28,58.36,58.27,58.33,11601.0,58.28,58.36,58.27,58.33,11601.0
2019-12-24 12:30:00,58.32,58.32,58.23,58.23,10400.0,58.32,58.32,58.23,58.23,10400.0
2019-12-24 12:40:00,58.24,58.33,58.23,58.3,21524.0,58.24,58.33,58.23,58.3,21524.0
2019-12-24 12:50:00,58.3,58.4,58.3,58.38,39805.0,58.3,58.4,58.3,58.38,39805.0
2019-12-26 09:30:00,58.48,58.48,58.1,58.14,86788.0,58.48,58.48,58.1,58.14,86788.0
2019-12-26 09:40:00,58.18,58.26,58.13,58.18,2942.0,58.18,58.26,58.13,58.18,2942.0
2019-12-26 09:50:00,58.17,58.25,58.14,58.22,5281.0,58.17,58.25,58.14,58.22,5281.0
2019-12-26 10:00:00,58.22,58.31,58.21,58.31,5655.0,58.22,58.31,58.21,58.31,5655.0
2019-12-26 10:10:00,58.29,58.31,58.27,58.31,5099.0,58.29,58.31,58.27,58.31,5099.0
2019-12-26 10:20:00,58.31,58.47,58.31,58.44,5147.0,58.31,58.47,58.31,58.44,5147.0
2019-12-26 10:30:00,58.46,58.54,58.45,58.51,4749.0,58.46,58.54,58.45,58.51,4749.0
2019-12-26 10:40:00,58.51,58.51,58.45,58.48,4085.0,58.51,58.51,58.45,58.48,4085.0
2019-12-26 10:50:00,58.48,58.5,58.42,58.5,15161.0,58.48,58.5,58.42,58.5,15161.0
2019-12-26 11:00:00,58.51,58.57,58.5,58.55,11081.0,58.51,58.57,58.5,58.55,11081.0
2019-12-26 11:10:00,58.55,58.64,58.55,58.61,5944.0,58.55,58.64,58.55,58.61,5944.0
2019-12-26 11:20:00,58.64,58.64,58.58,58.62,3563.0,58.64,58.64,58.58,58.62,3563.0
2019-12-26 11:30:00,58.61,58.61,58.55,58.56,6417.0,58.61,58.61,58.55,58.56,6417.0
2019-12-26 11:40:00,58.59,58.6,58.56,58.58,3279.0,58.59,58.6,58.56,58.58,3279.0
2019-12-26 11:50:00,58.6,58.64,58.56,58.61,4329.0,58.6,58.64,58.56,58.61,4329.0
2019-12-26 12:00:00,58.62,58.7,58.61,58.7,8662.0,58.62,58.7,58.61,58.7,8662.0
2019-12-26 12:10:00,58.71,58.71,58.66,58.66,4796.0,58.71,58.71,58.66,58.66,4796.0
2019-12-26 12:20:00,58.68,58.69,58.62,58.64,4208.0,58.68,58.69,58.62,58.64,4208.0
2019-12-26 12:30:00,58.61,58.7,58.61,58.68,5706.0,58.61,58.7,58.61,58.68,5706.0
2019-12-26 12:40:00,58.66,58.74,58.66,58.72,7222.0,58.66,58.74,58.66,58.72,7222.0
2019-12-26 12:50:00,58.7,58.78,58.7,58.78,6124.0,58.7,58.78,58.7,58.78,6124.0
2019-12-26 13:00:00,58.77,58.84,58.77,58.81,10033.0,58.77,58.84,58.77,58.81,10033.0
2019-12-26 13:10:00,58.82,58.9,58.81,58.87,11450.0,58.82,58.9,58.81,58.87,11450.0
2019-12-26 13:20:00,58.87,58.92,58.87,58.91,4489.0,58.87,58.92,58.87,58.91,4489.0
2019-12-26 13:30:00,58.91,59.01,58.89,59.0,81432.0,58.91,59.01,58.89,59.0,81432.0
2019-12-26 13:40:00,59.02,59.04,58.98,59.0,18942.0,59.02,59.04,58.98,59.0,18942.0
2019-12-26 13:50:00,58.99,59.1,58.99,59.07,16499.0,58.99,59.1,58.99,59.07,16499.0
2019-12-26 14:00:00,59.07,59.07,59.01,59.06,6297.0,59.07,59.07,59.01,59.06,6297.0
2019-12-26 14:10:00,59.04,59.06,58.95,58.97,7828.0,59.04,59.06,58.95,58.97,7828.0
2019-12-26 14:20:00,58.94,58.95,58.87,58.92,11213.0,58.94,58.95,58.87,58.92,11213.0
2019-12-26 14:30:00,58.91,58.93,58.86,58.88,4770.0,58.91,58.93,58.86,58.88,4770.0
2019-12-26 14:40:00,58.9,58.9,58.86,58.87,6803.0,58.9,58.9,58.86,58.87,6803.0
2019-12-26 14:50:00,58.86,58.87,58.82,58.83,6719.0,58.86,58.87,58.82,58.83,6719.0
2019-12-26 15:00:00,58.84,58.85,58.78,58.78,9009.0,58.84,58.85,58.78,58.78,9009.0
2019-12-26 15:10:00,58.8,58.8,58.74,58.77,9527.0,58.8,58.8,58.74,58.77,9527.0
2019-12-26 15:20:00,58.76,58.78,58.72,58.75,12239.0,58.76,58.78,58.72,58.75,12239.0
2019-12-26 15:30:00,58.74,58.97,58.73,58.97,28423.0,58.74,58.97,58.73,58.97,28423.0
2019-12-26 15:40:00,58.96,59.01,58.94,59.0,33920.0,58.96,59.01,58.94,59.0,33920.0
2019-12-26 15:50:00,59.0,59.12,59.0,59.08,144123.0,59.0,59.12,59.0,59.08,144123.0
2019-12-27 09:30:00,59.2,59.34,59.02,59.17,13305.0,59.2,59.34,59.02,59.17,13305.0
2019-12-27 09:40:00,59.17,59.3,59.07,59.25,10402.0,59.17,59.3,59.07,59.25,10402.0
2019-12-27 09:50:00,59.19,59.22,58.96,59.01,7342.0,59.19,59.22,58.96,59.01,7342.0
2019-12-27 10:00:00,59.02,59.21,58.99,59.18,7647.0,59.02,59.21,58.99,59.18,7647.0
2019-12-27 10:10:00,59.19,59.22,58.91,58.98,15918.0,59.19,59.22,58.91,58.98,15918.0
2019-12-27 10:20:00,58.99,59.01,58.95,58.97,8355.0,58.99,59.01,58.95,58.97,8355.0
2019-12-27 10:30:00,58.95,58.96,58.88,58.92,5100.0,58.95,58.96,58.88,58.92,5100.0
2019-12-27 10:40:00,58.92,58.95,58.88,58.9,7853.0,58.92,58.95,58.88,58.9,7853.0
2019-12-27 10:50:00,58.91,59.02,58.91,59.0,6705.0,58.91,59.02,58.91,59.0,6705.0
2019-12-27 11:00:00,59.02,59.05,58.98,59.01,7507.0,59.02,59.05,58.98,59.01,7507.0
2019-12-27 11:10:00,59.02,59.05,58.93,58.97,10800.0,59.02,59.05,58.93,58.97,10800.0
2019-12-27 11:20:00,58.97,58.98,58.9,58.91,5590.0,58.97,58.98,58.9,58.91,5590.0
2019-12-27 11:30:00,58.89,58.97,58.87,58.9,6656.0,58.89,58.97,58.87,58.9,6656.0
2019-12-27 11:40:00,58.9,58.99,58.9,58.99,3150.0,58.9,58.99,58.9,58.99,3150.0
2019-12-27 11:50:00,58.99,59.01,58.94,58.97,5212.0,58.99,59.01,58.94,58.97,5212.0
2019-12-27 12:00:00,58.98,59.02,58.9,58.9,13295.0,58.98,59.02,58.9,58.9,13295.0
2019-12-27 12:10:00,58.93,58.98,58.92,58.95,3506.0,58.93,58.98,58.92,58.95,3506.0
2019-12-27 12:20:00,58.95,58.95,58.89,58.93,4998.0,58.95,58.95,58.89,58.93,4998.0
2019-12-27 12:30:00,58.93,58.94,58.89,58.92,4171.0,58.93,58.94,58.89,58.92,4171.0
2019-12-27 12:40:00,58.92,58.94,58.88,58.93,5740.0,58.92,58.94,58.88,58.93,5740.0
2019-12-27 12:50:00,58.93,59.0,58.91,59.0,5891.0,58.93,59.0,58.91,59.0,5891.0
2019-12-27 13:00:00,59.0,59.01,58.95,58.95,4240.0,59.0,59.01,58.95,58.95,4240.0
2019-12-27 13:10:00,58.96,59.0,58.93,58.98,4423.0,58.96,59.0,58.93,58.98,4423.0
2019-12-27 13:20:00,59.0,59.02,58.98,58.99,5878.0,59.0,59.02,58.98,58.99,5878.0
2019-12-27 13:30:00,58.98,59.03,58.97,58.99,5274.0,58.98,59.03,58.97,58.99,5274.0
2019-12-27 13:40:00,59.0,59.01,58.89,58.97,15441.0,59.0,59.01,58.89,58.97,15441.0
2019-12-27 13:50:00,58.95,58.99,58.86,58.88,11576.0,58.95,58.99,58.86,58.88,11576.0
2019-12-27 14:00:00,58.9,58.92,58.89,58.89,6160.0,58.9,58.92,58.89,58.89,6160.0
2019-12-27 14:10:00,58.89,58.91,58.81,58.86,10404.0,58.89,58.91,58.81,58.86,10404.0
2019-12-27 14:20:00,58.87,58.89,58.85,58.88,3531.0,58.87,58.89,58.85,58.88,3531.0
2019-12-27 14:30:00,58.88,59.11,58.88,59.11,34237.0,58.88,59.11,58.88,59.11,34237.0
2019-12-27 14:40:00,59.12,59.16,59.1,59.16,15823.0,59.12,59.16,59.1,59.16,15823.0
2019-12-27 14:50:00,59.15,59.18,59.08,59.12,14505.0,59.15,59.18,59.08,59.12,14505.0
2019-12-27 15:00:00,59.13,59.19,59.08,59.19,27467.0,59.13,59.19,59.08,59.19,27467.0
2019-12-27 15:10:00,59.18,59.26,59.17,59.2,48012.0,59.18,59.26,59.17,59.2,48012.0
2019-12-27 15:20:00,59.2,59.21,59.14,59.17,22738.0,59.2,59.21,59.14,59.17,22738.0
2019-12-27 15:30:00,59.17,59.23,59.16,59.21,23665.0,59.17,59.23,59.16,59.21,23665.0
2019-12-27 15:40:00,59.21,59.23,59.02,59.04,39470.0,59.21,59.23,59.02,59.04,39470.0
2019-12-27 15:50:00,59.03,59.18,59.02,59.1,79655.0,59.03,59.18,59.02,59.1,79655.0
2019-12-30 09:30:00,59.1,59.11,58.75,58.85,9593.0,59.1,59.11,58.75,58.85,9593.0
2019-12-30 09:40:00,58.84,58.84,58.53,58.6,9360.0,58.84,58.84,58.53,58.6,9360.0
2019-12-30 09:50:00,58.57,58.8,58.57,58.67,5502.0,58.57,58.8,58.57,58.67,5502.0
2019-12-30 10:00:00,58.68,58.68,58.58,58.63,8690.0,58.68,58.68,58.58,58.63,8690.0
2019-12-30 10:10:00,58.62,58.63,58.4,58.47,6387.0,58.62,58.63,58.4,58.47,6387.0
2019-12-30 10:20:00,58.46,58.55,58.34,58.43,7749.0,58.46,58.55,58.34,58.43,7749.0
2019-12-30 10:30:00,58.42,58.48,58.38,58.48,7051.0,58.42,58.48,58.38,58.48,7051.0
2019-12-30 10:40:00,58.47,58.52,58.42,58.42,6479.0,58.47,58.52,58.42,58.42,6479.0
2019-12-30 10:50:00,58.44,58.45,58.33,58.37,13024.0,58.44,58.45,58.33,58.37,13024.0
2019-12-30 11:00:00,58.36,58.36,58.3,58.36,10049.0,58.36,58.36,58.3,58.36,10049.0
2019-12-30 11:10:00,58.36,58.46,58.32,58.45,7952.0,58.36,58.46,58.32,58.45,7952.0
2019-12-30 11:20:00,58.44,58.45,58.34,58.37,6664.0,58.44,58.45,58.34,58.37,6664.0
2019-12-30 11:30:00,58.39,58.39,58.28,58.31,5975.0,58.39,58.39,58.28,58.31,5975.0
2019-12-30 11:40:00,58.31,58.35,58.27,58.35,9340.0,58.31,58.35,58.27,58.35,9340.0
2019-12-30 11:50:00,58.34,58.4,58.3,58.31,6905.0,58.34,58.4,58.3,58.31,6905.0
2019-12-30 12:00:00,58.29,58.34,58.25,58.32,8232.0,58.29,58.34,58.25,58.32,8232.0
2019-12-30 12:10:00,58.34,58.47,58.34,58.47,2600.0,58.34,58.47,58.34,58.47,2600.0
2019-12-30 12:20:00,58.46,58.61,58.46,58.59,8437.0,58.46,58.61,58.46,58.59,8437.0
2019-12-30 12:30:00,58.58,58.7,58.57,58.7,6012.0,58.58,58.7,58.57,58.7,6012.0
2019-12-30 12:40:00,58.69,58.69,58.64,58.64,4058.0,58.69,58.69,58.64,58.64,4058.0
2019-12-30 12:50:00,58.64,58.67,58.6,58.61,5309.0,58.64,58.67,58.6,58.61,5309.0
2019-12-30 13:00:00,58.6,58.68,58.58,58.64,7432.0,58.6,58.68,58.58,58.64,7432.0
2019-12-30 13:10:00,58.63,58.64,58.62,58.63,3945.0,58.63,58.64,58.62,58.63,3945.0
2019-12-30 13:20:00,58.62,58.62,58.6,58.61,2335.0,58.62,58.62,58.6,58.61,2335.0
2019-12-30 13:30:00,58.61,58.64,58.58,58.63,5224.0,58.61,58.64,58.58,58.63,5224.0
2019-12-30 13:40:00,58.64,58.66,58.61,58.65,6711.0,58.64,58.66,58.61,58.65,6711.0
2019-12-30 13:50:00,58.64,58.73,58.64,58.72,6095.0,58.64,58.73,58.64,58.72,6095.0
2019-12-30 14:00:00,58.71,58.71,58.6,58.62,5100.0,58.71,58.71,58.6,58.62,5100.0
2019-12-30 14:10:00,58.62,58.64,58.59,58.63,13051.0,58.62,58.64,58.59,58.63,13051.0
2019-12-30 14:20:00,58.63,58.71,58.63,58.71,9481.0,58.63,58.71,58.63,58.71,9481.0
2019-12-30 14:30:00,58.74,58.74,58.65,58.7,11516.0,58.74,58.74,58.65,58.7,11516.0
2019-12-30 14:40:00,58.68,58.73,58.68,58.72,6601.0,58.68,58.73,58.68,58.72,6601.0
2019-12-30 14:50:00,58.72,58.73,58.69,58.71,5924.0,58.72,58.73,58.69,58.71,5924.0
2019-12-30 15:00:00,58.71,58.71,58.65,58.68,7943.0,58.71,58.71,58.65,58.68,7943.0
2019-12-30 15:10:00,58.69,58.69,58.57,58.63,10315.0,58.69,58.69,58.57,58.63,10315.0
2019-12-30 15:20:00,58.64,58.64,58.56,58.56,6979.0,58.64,58.64,58.56,58.56,6979.0
2019-12-30 15:30:00,58.56,58.6,58.53,58.56,17944.0,58.56,58.6,58.53,58.56,17944.0
2019-12-30 15:40:00,58.55,58.56,58.45,58.49,15175.0,58.55,58.56,58.45,58.49,15175.0
2019-12-30 15:50:00,58.48,58.6,58.47,58.58,54395.0,58.48,58.6,58.47,58.58,54395.0
2019-12-31 09:30:00,58.5,58.55,58.31,58.53,14248.0,58.5,58.55,58.31,58.53,14248.0
2019-12-31 09:40:00,58.48,58.64,58.43,58.55,19523.0,58.48,58.64,58.43,58.55,19523.0
2019-12-31 09:50:00,58.54,58.65,58.5,58.52,10786.0,58.54,58.65,58.5,58.52,10786.0
2019-12-31 10:00:00,58.51,58.59,58.37,58.59,32827.0,58.51,58.59,58.37,58.59,32827.0
2019-12-31 10:10:00,58.58,58.59,58.47,58.54,12451.0,58.58,58.59,58.47,58.54,12451.0
2019-12-31 10:20:00,58.53,58.63,58.51,58.51,14302.0,58.53,58.63,58.51,58.51,14302.0
2019-12-31 10:30:00,58.51,58.54,58.42,58.45,7619.0,58.51,58.54,58.42,58.45,7619.0
2019-12-31 10:40:00,58.44,58.6,58.38,58.6,9612.0,58.44,58.6,58.38,58.6,9612.0
2019-12-31 10:50:00,58.57,58.57,58.44,58.47,5838.0,58.57,58.57,58.44,58.47,5838.0
2019-12-31 11:00:00,58.45,58.52,58.41,58.41,9272.0,58.45,58.52,58.41,58.41,9272.0
2019-12-31 11:10:00,58.41,58.51,58.4,58.47,8186.0,58.41,58.51,58.4,58.47,8186.0
2019-12-31 11:20:00,58.49,58.51,58.46,58.46,3878.0,58.49,58.51,58.46,58.46,3878.0
2019-12-31 11:30:00,58.47,58.47,58.35,58.39,6536.0,58.47,58.47,58.35,58.39,6536.0
2019-12-31 11:40:00,58.39,58.48,58.38,58.45,6002.0,58.39,58.48,58.38,58.45,6002.0
2019-12-31 11:50:00,58.46,58.48,58.42,58.43,4054.0,58.46,58.48,58.42,58.43,4054.0
2019-12-31 12:00:00,58.43,58.49,58.4,58.41,7869.0,58.43,58.49,58.4,58.41,7869.0
2019-12-31 12:10:00,58.4,58.43,58.4,58.41,2789.0,58.4,58.43,58.4,58.41,2789.0
2019-12-31 12:20:00,58.41,58.46,58.37,58.46,4279.0,58.41,58.46,58.37,58.46,4279.0
2019-12-31 12:30:00,58.44,58.47,58.42,58.44,4965.0,58.44,58.47,58.42,58.44,4965.0
2019-12-31 12:40:00,58.45,58.46,58.39,58.39,5881.0,58.45,58.46,58.39,58.39,5881.0
2019-12-31 12:50:00,58.39,58.42,58.37,58.39,5054.0,58.39,58.42,58.37,58.39,5054.0
2019-12-31 13:00:00,58.41,58.42,58.34,58.36,3466.0,58.41,58.42,58.34,58.36,3466.0
2019-12-31 13:10:00,58.37,58.37,58.34,58.35,2753.0,58.37,58.37,58.34,58.35,2753.0
2019-12-31 13:20:00,58.36,58.39,58.35,58.39,6251.0,58.36,58.39,58.35,58.39,6251.0
2019-12-31 13:30:00,58.43,58.49,58.41,58.47,7635.0,58.43,58.49,58.41,58.47,7635.0
2019-12-31 13:40:00,58.49,58.52,58.48,58.52,6300.0,58.49,58.52,58.48,58.52,6300.0
2019-12-31 13:50:00,58.54,58.56,58.49,58.5,10231.0,58.54,58.56,58.49,58.5,10231.0
2019-12-31 14:00:00,58.5,58.53,58.48,58.5,10055.0,58.5,58.53,58.48,58.5,10055.0
2019-12-31 14:10:00,58.51,58.51,58.37,58.38,11045.0,58.51,58.51,58.37,58.38,11045.0
2019-12-31 14:20:00,58.37,58.47,58.37,58.42,7167.0,58.37,58.47,58.37,58.42,7167.0
2019-12-31 14:30:00,58.42,58.42,58.3,58.33,7169.0,58.42,58.42,58.3,58.33,7169.0
2019-12-31 14:40:00,58.33,58.35,58.32,58.33,5772.0,58.33,58.35,58.32,58.33,5772.0
2019-12-31 14:50:00,58.34,58.37,58.29,58.3,8071.0,58.34,58.37,58.29,58.3,8071.0
2019-12-31 15:00:00,58.3,58.39,58.3,58.38,8212.0,58.3,58.39,58.3,58.38,8212.0
2019-12-31 15:10:00,58.38,58.42,58.37,58.39,10744.0,58.38,58.42,58.37,58.39,10744.0
2019-12-31 15:20:00,58.39,58.55,58.39,58.52,29785.0,58.39,58.55,58.39,58.52,29785.0
2019-12-31 15:30:00,58.52,58.54,58.44,58.45,14382.0,58.52,58.54,58.44,58.45,14382.0
2019-12-31 15:40:00,58.45,58.47,58.43,58.45,20707.0,58.45,58.47,58.43,58.45,20707.0
2019-12-31 15:50:00,58.46,58.46,58.27,58.39,125205.0,58.46,58.46,58.27,58.39,125205.0
2020-01-02 09:30:00,58.79,59.04,58.57,59.02,34034.0,58.79,59.04,58.57,59.02,34034.0
2020-01-02 09:40:00,59.07,59.11,58.57,58.64,6335.0,59.07,59.11,58.57,58.64,6335.0
2020-01-02 09:50:00,58.55,58.59,58.23,58.59,13443.0,58.55,58.59,58.23,58.59,13443.0
2020-01-02 10:00:00,58.59,58.64,58.39,58.45,13341.0,58.59,58.64,58.39,58.45,13341.0
2020-01-02 10:10:00,58.45,58.46,58.15,58.27,9520.0,58.45,58.46,58.15,58.27,9520.0
2020-01-02 10:20:00,58.28,58.33,58.17,58.33,16275.0,58.28,58.33,58.17,58.33,16275.0
2020-01-02 10:30:00,58.3,58.33,58.17,58.2,30749.0,58.3,58.33,58.17,58.2,30749.0
2020-01-02 10:40:00,58.18,58.32,58.17,58.3,11224.0,58.18,58.32,58.17,58.3,11224.0
2020-01-02 10:50:00,58.31,58.52,58.31,58.51,20897.0,58.31,58.52,58.31,58.51,20897.0
2020-01-02 11:00:00,58.5,58.53,58.34,58.37,11117.0,58.5,58.53,58.34,58.37,11117.0
2020-01-02 11:10:00,58.37,58.39,58.34,58.36,11042.0,58.37,58.39,58.34,58.36,11042.0
2020-01-02 11:20:00,58.36,58.42,58.31,58.35,20774.0,58.36,58.42,58.31,58.35,20774.0
2020-01-02 11:30:00,58.4,58.4,58.23,58.3,16666.0,58.4,58.4,58.23,58.3,16666.0
2020-01-02 11:40:00,58.3,58.34,58.26,58.34,6166.0,58.3,58.34,58.26,58.34,6166.0
2020-01-02 11:50:00,58.37,58.44,58.35,58.44,7645.0,58.37,58.44,58.35,58.44,7645.0
2020-01-02 12:00:00,58.45,58.55,58.44,58.53,8087.0,58.45,58.55,58.44,58.53,8087.0
2020-01-02 12:10:00,58.56,58.59,58.55,58.57,3601.0,58.56,58.59,58.55,58.57,3601.0
2020-01-02 12:20:00,58.57,58.59,58.55,58.58,5365.0,58.57,58.59,58.55,58.58,5365.0
2020-01-02 12:30:00,58.58,58.58,58.48,58.52,7425.0,58.58,58.58,58.48,58.52,7425.0
2020-01-02 12:40:00,58.51,58.54,58.46,58.46,4304.0,58.51,58.54,58.46,58.46,4304.0
2020-01-02 12:50:00,58.45,58.45,58.4,58.41,5327.0,58.45,58.45,58.4,58.41,5327.0
2020-01-02 13:00:00,58.4,58.47,58.38,58.41,6913.0,58.4,58.47,58.38,58.41,6913.0
2020-01-02 13:10:00,58.41,58.41,58.34,58.36,4653.0,58.41,58.41,58.34,58.36,4653.0
2020-01-02 13:20:00,58.36,58.41,58.36,58.37,4966.0,58.36,58.41,58.36,58.37,4966.0
2020-01-02 13:30:00,58.38,58.38,58.31,58.31,4673.0,58.38,58.38,58.31,58.31,4673.0
2020-01-02 13:40:00,58.3,58.3,58.25,58.25,5490.0,58.3,58.3,58.25,58.25,5490.0
2020-01-02 13:50:00,58.25,58.29,58.24,58.27,6240.0,58.25,58.29,58.24,58.27,6240.0
2020-01-02 14:00:00,58.28,58.32,58.27,58.29,7963.0,58.28,58.32,58.27,58.29,7963.0
2020-01-02 14:10:00,58.3,58.32,58.29,58.31,7376.0,58.3,58.32,58.29,58.31,7376.0
2020-01-02 14:20:00,58.32,58.41,58.32,58.39,8939.0,58.32,58.41,58.32,58.39,8939.0
2020-01-02 14:30:00,58.39,58.4,58.37,58.38,6696.0,58.39,58.4,58.37,58.38,6696.0
2020-01-02 14:40:00,58.38,58.41,58.37,58.39,10269.0,58.38,58.41,58.37,58.39,10269.0
2020-01-02 14:50:00,58.38,58.4,58.34,58.37,12296.0,58.38,58.4,58.34,58.37,12296.0
2020-01-02 15:00:00,58.38,58.5,58.38,58.47,15133.0,58.38,58.5,58.38,58.47,15133.0
2020-01-02 15:10:00,58.47,58.55,58.47,58.52,13735.0,58.47,58.55,58.47,58.52,13735.0
2020-01-02 15:20:00,58.54,58.54,58.48,58.51,8515.0,58.54,58.54,58.48,58.51,8515.0
2020-01-02 15:30:00,58.51,58.59,58.51,58.54,24754.0,58.51,58.59,58.51,58.54,24754.0
2020-01-02 15:40:00,58.53,58.59,58.49,58.54,32981.0,58.53,58.59,58.49,58.54,32981.0
2020-01-02 15:50:00,58.55,58.83,58.55,58.83,132185.0,58.55,58.83,58.55,58.83,132185.0
2020-01-03 09:30:00,57.74,58.22,57.3,57.3,41483.0,57.74,58.22,57.3,57.3,41483.0
2020-01-03 09:40:00,57.35,57.68,57.25,57.64,38866.0,57.35,57.68,57.25,57.64,38866.0
2020-01-03 09:50:00,57.64,57.64,57.43,57.56,39561.0,57.64,57.64,57.43,57.56,39561.0
2020-01-03 10:00:00,57.52,57.55,57.26,57.5,22550.0,57.52,57.55,57.26,57.5,22550.0
2020-01-03 10:10:00,57.51,57.59,57.48,57.49,10294.0,57.51,57.59,57.48,57.49,10294.0
2020-01-03 10:20:00,57.46,57.48,57.34,57.47,21993.0,57.46,57.48,57.34,57.47,21993.0
2020-01-03 10:30:00,57.47,57.49,57.4,57.45,54444.0,57.47,57.49,57.4,57.45,54444.0
2020-01-03 10:40:00,57.45,57.5,57.4,57.4,16267.0,57.45,57.5,57.4,57.4,16267.0
2020-01-03 10:50:00,57.37,57.38,57.25,57.33,14821.0,57.37,57.38,57.25,57.33,14821.0
2020-01-03 11:00:00,57.35,57.48,57.31,57.48,17997.0,57.35,57.48,57.31,57.48,17997.0
2020-01-03 11:10:00,57.49,57.75,57.48,57.73,8546.0,57.49,57.75,57.48,57.73,8546.0
2020-01-03 11:20:00,57.72,57.74,57.6,57.64,14771.0,57.72,57.74,57.6,57.64,14771.0
2020-01-03 11:30:00,57.63,57.64,57.57,57.57,17623.0,57.63,57.64,57.57,57.57,17623.0
2020-01-03 11:40:00,57.56,57.78,57.55,57.75,53411.0,57.56,57.78,57.55,57.75,53411.0
2020-01-03 11:50:00,57.77,57.9,57.76,57.8,7067.0,57.77,57.9,57.76,57.8,7067.0
2020-01-03 12:00:00,57.81,57.81,57.65,57.68,16907.0,57.81,57.81,57.65,57.68,16907.0
2020-01-03 12:10:00,57.68,57.68,57.58,57.59,16224.0,57.68,57.68,57.58,57.59,16224.0
2020-01-03 12:20:00,57.6,57.64,57.58,57.61,37441.0,57.6,57.64,57.58,57.61,37441.0
2020-01-03 12:30:00,57.61,57.78,57.59,57.77,61004.0,57.61,57.78,57.59,57.77,61004.0
2020-01-03 12:40:00,57.76,57.83,57.73,57.8,10335.0,57.76,57.83,57.73,57.8,10335.0
2020-01-03 12:50:00,57.8,57.86,57.71,57.72,9658.0,57.8,57.86,57.71,57.72,9658.0
2020-01-03 13:00:00,57.73,57.82,57.73,57.82,5923.0,57.73,57.82,57.73,57.82,5923.0
2020-01-03 13:10:00,57.82,57.82,57.71,57.75,13550.0,57.82,57.82,57.71,57.75,13550.0
2020-01-03 13:20:00,57.76,57.79,57.7,57.72,19448.0,57.76,57.79,57.7,57.72,19448.0
2020-01-03 13:30:00,57.73,57.78,57.55,57.65,15747.0,57.73,57.78,57.55,57.65,15747.0
2020-01-03 13:40:00,57.67,57.73,57.62,57.65,14848.0,57.67,57.73,57.62,57.65,14848.0
2020-01-03 13:50:00,57.63,57.65,57.57,57.58,8190.0,57.63,57.65,57.57,57.58,8190.0
2020-01-03 14:00:00,57.59,57.61,57.5,57.51,11624.0,57.59,57.61,57.5,57.51,11624.0
2020-01-03 14:10:00,57.51,57.59,57.47,57.56,11614.0,57.51,57.59,57.47,57.56,11614.0
2020-01-03 14:20:00,57.55,57.63,57.49,57.53,15704.0,57.55,57.63,57.49,57.53,15704.0
2020-01-03 14:30:00,57.51,57.53,57.46,57.51,20657.0,57.51,57.53,57.46,57.51,20657.0
2020-01-03 14:40:00,57.51,57.59,57.48,57.57,14627.0,57.51,57.59,57.48,57.57,14627.0
2020-01-03 14:50:00,57.56,57.57,57.52,57.56,16740.0,57.56,57.57,57.52,57.56,16740.0
2020-01-03 15:00:00,57.55,57.65,57.53,57.57,41264.0,57.55,57.65,57.53,57.57,41264.0
2020-01-03 15:10:00,57.56,57.56,57.46,57.48,40664.0,57.56,57.56,57.46,57.48,40664.0
2020-01-03 15:20:00,57.48,57.53,57.39,57.41,52132.0,57.48,57.53,57.39,57.41,52132.0
2020-01-03 15:30:00,57.4,57.41,57.31,57.36,53656.0,57.4,57.41,57.31,57.36,53656.0
2020-01-03 15:40:00,57.36,57.53,57.35,57.46,42484.0,57.36,57.53,57.35,57.46,42484.0
2020-01-03 15:50:00,57.46,57.65,57.45,57.58,158035.0,57.46,57.65,57.45,57.58,158035.0
2020-01-06 09:30:00,57.08,57.08,56.58,56.85,42460.0,57.08,57.08,56.58,56.85,42460.0
2020-01-06 09:40:00,56.89,57.0,56.77,56.88,27629.0,56.89,57.0,56.77,56.88,27629.0
2020-01-06 09:50:00,56.88,56.9,56.58,56.64,11935.0,56.88,56.9,56.58,56.64,11935.0
2020-01-06 10:00:00,56.64,56.68,56.52,56.59,107935.0,56.64,56.68,56.52,56.59,107935.0
2020-01-06 10:10:00,56.56,56.7,56.55,56.67,22083.0,56.56,56.7,56.55,56.67,22083.0
2020-01-06 10:20:00,56.69,57.0,56.67,56.99,69987.0,56.69,57.0,56.67,56.99,69987.0
2020-01-06 10:30:00,57.01,57.14,56.97,57.09,14303.0,57.01,57.14,56.97,57.09,14303.0
2020-01-06 10:40:00,57.09,57.27,57.07,57.12,32930.0,57.09,57.27,57.07,57.12,32930.0
2020-01-06 10:50:00,57.1,57.11,56.82,56.82,34163.0,57.1,57.11,56.82,56.82,34163.0
2020-01-06 11:00:00,56.86,56.97,56.75,56.97,133136.0,56.86,56.97,56.75,56.97,133136.0
2020-01-06 11:10:00,56.94,57.01,56.83,56.9,56484.0,56.94,57.01,56.83,56.9,56484.0
2020-01-06 11:20:00,56.9,57.04,56.9,56.94,11333.0,56.9,57.04,56.9,56.94,11333.0
2020-01-06 11:30:00,56.94,56.99,56.85,56.88,15818.0,56.94,56.99,56.85,56.88,15818.0
2020-01-06 11:40:00,56.9,56.94,56.77,56.86,12427.0,56.9,56.94,56.77,56.86,12427.0
2020-01-06 11:50:00,56.86,56.89,56.74,56.87,54369.0,56.86,56.89,56.74,56.87,54369.0
2020-01-06 12:00:00,56.85,56.86,56.71,56.85,15422.0,56.85,56.86,56.71,56.85,15422.0
2020-01-06 12:10:00,56.82,56.93,56.82,56.9,8519.0,56.82,56.93,56.82,56.9,8519.0
2020-01-06 12:20:00,56.9,56.95,56.88,56.92,7659.0,56.9,56.95,56.88,56.92,7659.0
2020-01-06 12:30:00,56.93,56.94,56.86,56.86,9604.0,56.93,56.94,56.86,56.86,9604.0
2020-01-06 12:40:00,56.87,56.95,56.87,56.93,10410.0,56.87,56.95,56.87,56.93,10410.0
2020-01-06 12:50:00,56.93,56.95,56.88,56.9,8555.0,56.93,56.95,56.88,56.9,8555.0
2020-01-06 13:00:00,56.91,57.01,56.88,56.98,44538.0,56.91,57.01,56.88,56.98,44538.0
2020-01-06 13:10:00,56.97,57.01,56.91,56.98,9064.0,56.97,57.01,56.91,56.98,9064.0
2020-01-06 13:20:00,56.98,57.03,56.97,56.97,9941.0,56.98,57.03,56.97,56.97,9941.0
2020-01-06 13:30:00,56.97,57.03,56.96,56.97,11937.0,56.97,57.03,56.96,56.97,11937.0
2020-01-06 13:40:00,56.97,56.99,56.85,56.85,17990.0,56.97,56.99,56.85,56.85,17990.0
2020-01-06 13:50:00,56.85,56.87,56.79,56.8,13688.0,56.85,56.87,56.79,56.8,13688.0
2020-01-06 14:00:00,56.8,56.81,56.73,56.73,17613.0,56.8,56.81,56.73,56.73,17613.0
2020-01-06 14:10:00,56.74,56.82,56.72,56.8,16086.0,56.74,56.82,56.72,56.8,16086.0
2020-01-06 14:20:00,56.8,56.83,56.78,56.82,18301.0,56.8,56.83,56.78,56.82,18301.0
2020-01-06 14:30:00,56.82,56.82,56.71,56.71,18427.0,56.82,56.82,56.71,56.71,18427.0
2020-01-06 14:40:00,56.72,56.73,56.7,56.72,14076.0,56.72,56.73,56.7,56.72,14076.0
2020-01-06 14:50:00,56.72,56.77,56.67,56.73,45796.0,56.72,56.77,56.67,56.73,45796.0
2020-01-06 15:00:00,56.71,56.73,56.67,56.7,25439.0,56.71,56.73,56.67,56.7,25439.0
2020-01-06 15:10:00,56.7,56.78,56.69,56.78,18120.0,56.7,56.78,56.69,56.78,18120.0
2020-01-06 15:20:00,56.78,56.84,56.74,56.74,27743.0,56.78,56.84,56.74,56.74,27743.0
2020-01-06 15:30:00,56.73,56.77,56.68,56.7,47686.0,56.73,56.77,56.68,56.7,47686.0
2020-01-06 15:40:00,56.71,56.72,56.62,56.71,57051.0,56.71,56.72,56.62,56.71,57051.0
2020-01-06 15:50:00,56.7,56.8,56.67,56.77,195997.0,56.7,56.8,56.67,56.77,195997.0
2020-01-07 09:30:00,56.55,56.93,56.55,56.68,17732.0,56.55,56.93,56.55,56.68,17732.0
2020-01-07 09:40:00,56.64,56.69,56.52,56.62,5245.0,56.64,56.69,56.52,56.62,5245.0
2020-01-07 09:50:00,56.56,56.66,56.47,56.62,21357.0,56.56,56.66,56.47,56.62,21357.0
2020-01-07 10:00:00,56.63,56.73,56.62,56.66,11567.0,56.63,56.73,56.62,56.66,11567.0
2020-01-07 10:10:00,56.66,56.68,56.56,56.59,8542.0,56.66,56.68,56.56,56.59,8542.0
2020-01-07 10:20:00,56.57,56.69,56.56,56.69,18300.0,56.57,56.69,56.56,56.69,18300.0
2020-01-07 10:30:00,56.71,56.79,56.61,56.71,38443.0,56.71,56.79,56.61,56.71,38443.0
2020-01-07 10:40:00,56.71,56.77,56.66,56.77,30750.0,56.71,56.77,56.66,56.77,30750.0
2020-01-07 10:50:00,56.75,56.78,56.66,56.77,73708.0,56.75,56.78,56.66,56.77,73708.0
2020-01-07 11:00:00,56.77,57.07,56.74,57.07,23655.0,56.77,57.07,56.74,57.07,23655.0
2020-01-07 11:10:00,57.07,57.18,57.04,57.1,30559.0,57.07,57.18,57.04,57.1,30559.0
2020-01-07 11:20:00,57.1,57.27,57.04,57.23,15809.0,57.1,57.27,57.04,57.23,15809.0
2020-01-07 11:30:00,57.24,57.26,57.1,57.12,19095.0,57.24,57.26,57.1,57.12,19095.0
2020-01-07 11:40:00,57.13,57.19,57.01,57.03,131858.0,57.13,57.19,57.01,57.03,131858.0
2020-01-07 11:50:00,57.03,57.14,57.01,57.05,17547.0,57.03,57.14,57.01,57.05,17547.0
2020-01-07 12:00:00,57.05,57.14,57.02,57.1,56383.0,57.05,57.14,57.02,57.1,56383.0
2020-01-07 12:10:00,57.1,57.17,57.08,57.12,48171.0,57.1,57.17,57.08,57.12,48171.0
2020-01-07 12:20:00,57.12,57.19,57.1,57.11,43163.0,57.12,57.19,57.1,57.11,43163.0
2020-01-07 12:30:00,57.11,57.11,57.0,57.0,15272.0,57.11,57.11,57.0,57.0,15272.0
2020-01-07 12:40:00,57.02,57.02,56.85,56.85,12691.0,57.02,57.02,56.85,56.85,12691.0
2020-01-07 12:50:00,56.85,56.93,56.83,56.86,8940.0,56.85,56.93,56.83,56.86,8940.0
2020-01-07 13:00:00,56.88,56.95,56.88,56.91,9674.0,56.88,56.95,56.88,56.91,9674.0
2020-01-07 13:10:00,56.9,56.99,56.89,56.96,6386.0,56.9,56.99,56.89,56.96,6386.0
2020-01-07 13:20:00,56.95,56.95,56.84,56.87,27927.0,56.95,56.95,56.84,56.87,27927.0
2020-01-07 13:30:00,56.87,56.89,56.86,56.87,11849.0,56.87,56.89,56.86,56.87,11849.0
2020-01-07 13:40:00,56.87,56.91,56.86,56.91,11679.0,56.87,56.91,56.86,56.91,11679.0
2020-01-07 13:50:00,56.92,56.92,56.86,56.87,8962.0,56.92,56.92,56.86,56.87,8962.0
2020-01-07 14:00:00,56.88,56.92,56.83,56.92,14076.0,56.88,56.92,56.83,56.92,14076.0
2020-01-07 14:10:00,56.93,56.93,56.86,56.9,14729.0,56.93,56.93,56.86,56.9,14729.0
2020-01-07 14:20:00,56.92,56.97,56.91,56.96,12054.0,56.92,56.97,56.91,56.96,12054.0
2020-01-07 14:30:00,56.96,57.0,56.95,57.0,13044.0,56.96,57.0,56.95,57.0,13044.0
2020-01-07 14:40:00,56.99,57.0,56.96,56.98,11973.0,56.99,57.0,56.96,56.98,11973.0
2020-01-07 14:50:00,56.98,57.0,56.95,56.99,12871.0,56.98,57.0,56.95,56.99,12871.0
2020-01-07 15:00:00,56.99,57.0,56.92,56.95,31231.0,56.99,57.0,56.92,56.95,31231.0
2020-01-07 15:10:00,56.95,57.01,56.94,57.0,15039.0,56.95,57.01,56.94,57.0,15039.0
2020-01-07 15:20:00,56.99,57.0,56.97,56.99,27302.0,56.99,57.0,56.97,56.99,27302.0
2020-01-07 15:30:00,56.99,57.0,56.89,56.89,35992.0,56.99,57.0,56.89,56.89,35992.0
2020-01-07 15:40:00,56.89,56.99,56.87,56.96,31620.0,56.89,56.99,56.87,56.96,31620.0
2020-01-07 15:50:00,56.97,57.0,56.88,56.97,164841.0,56.97,57.0,56.88,56.97,164841.0
2020-01-08 09:30:00,57.03,57.41,56.96,57.34,24664.0,57.03,57.41,56.96,57.34,24664.0
2020-01-08 09:40:00,57.36,57.48,57.32,57.44,8907.0,57.36,57.48,57.32,57.44,8907.0
2020-01-08 09:50:00,57.44,57.54,57.38,57.45,10268.0,57.44,57.54,57.38,57.45,10268.0
2020-01-08 10:00:00,57.48,57.53,57.31,57.31,15103.0,57.48,57.53,57.31,57.31,15103.0
2020-01-08 10:10:00,57.31,57.4,57.16,57.16,11966.0,57.31,57.4,57.16,57.16,11966.0
2020-01-08 10:20:00,57.19,57.2,57.07,57.12,12500.0,57.19,57.2,57.07,57.12,12500.0
2020-01-08 10:30:00,57.11,57.16,57.07,57.07,10702.0,57.11,57.16,57.07,57.07,10702.0
2020-01-08 10:40:00,57.08,57.11,56.92,56.94,9561.0,57.08,57.11,56.92,56.94,9561.0
2020-01-08 10:50:00,56.95,57.09,56.94,57.07,10978.0,56.95,57.09,56.94,57.07,10978.0
2020-01-08 11:00:00,57.08,57.18,57.04,57.18,11149.0,57.08,57.18,57.04,57.18,11149.0
2020-01-08 11:10:00,57.17,57.19,57.15,57.18,8352.0,57.17,57.19,57.15,57.18,8352.0
2020-01-08 11:20:00,57.17,57.33,57.12,57.31,11126.0,57.17,57.33,57.12,57.31,11126.0
2020-01-08 11:30:00,57.31,57.43,57.16,57.42,14552.0,57.31,57.43,57.16,57.42,14552.0
2020-01-08 11:40:00,57.41,57.61,57.4,57.61,11603.0,57.41,57.61,57.4,57.61,11603.0
2020-01-08 11:50:00,57.66,57.66,57.55,57.55,15737.0,57.66,57.66,57.55,57.55,15737.0
2020-01-08 12:00:00,57.55,57.68,57.54,57.66,29155.0,57.55,57.68,57.54,57.66,29155.0
2020-01-08 12:10:00,57.66,57.68,57.58,57.58,10502.0,57.66,57.68,57.58,57.58,10502.0
2020-01-08 12:20:00,57.61,57.65,57.57,57.65,5446.0,57.61,57.65,57.57,57.65,5446.0
2020-01-08 12:30:00,57.64,57.66,57.57,57.61,8995.0,57.64,57.66,57.57,57.61,8995.0
2020-01-08 12:40:00,57.59,57.65,57.57,57.64,5837.0,57.59,57.65,57.57,57.64,5837.0
2020-01-08 12:50:00,57.63,57.68,57.59,57.64,15843.0,57.63,57.68,57.59,57.64,15843.0
2020-01-08 13:00:00,57.64,57.65,57.54,57.54,14099.0,57.64,57.65,57.54,57.54,14099.0
2020-01-08 13:10:00,57.53,57.58,57.51,57.55,6369.0,57.53,57.58,57.51,57.55,6369.0
2020-01-08 13:20:00,57.55,57.57,57.48,57.48,10936.0,57.55,57.57,57.48,57.48,10936.0
2020-01-08 13:30:00,57.49,57.51,57.45,57.51,9487.0,57.49,57.51,57.45,57.51,9487.0
2020-01-08 13:40:00,57.49,57.51,57.43,57.49,9149.0,57.49,57.51,57.43,57.49,9149.0
2020-01-08 13:50:00,57.46,57.51,57.44,57.5,30813.0,57.46,57.51,57.44,57.5,30813.0
2020-01-08 14:00:00,57.5,57.63,57.5,57.62,24762.0,57.5,57.63,57.5,57.62,24762.0
2020-01-08 14:10:00,57.63,57.7,57.62,57.62,45769.0,57.63,57.7,57.62,57.62,45769.0
2020-01-08 14:20:00,57.61,57.73,57.61,57.72,12357.0,57.61,57.73,57.61,57.72,12357.0
2020-01-08 14:30:00,57.72,57.76,57.7,57.74,12684.0,57.72,57.76,57.7,57.74,12684.0
2020-01-08 14:40:00,57.73,57.83,57.72,57.83,13222.0,57.73,57.83,57.72,57.83,13222.0
2020-01-08 14:50:00,57.82,57.85,57.75,57.83,10109.0,57.82,57.85,57.75,57.83,10109.0
2020-01-08 15:00:00,57.85,57.85,57.81,57.82,13533.0,57.85,57.85,57.81,57.82,13533.0
2020-01-08 15:10:00,57.82,57.89,57.8,57.89,11357.0,57.82,57.89,57.8,57.89,11357.0
2020-01-08 15:20:00,57.88,57.92,57.85,57.88,15900.0,57.88,57.92,57.85,57.88,15900.0
2020-01-08 15:30:00,57.87,57.91,57.8,57.87,31401.0,57.87,57.91,57.8,57.87,31401.0
2020-01-08 15:40:00,57.87,57.87,57.65,57.67,39795.0,57.87,57.87,57.65,57.67,39795.0
2020-01-08 15:50:00,57.67,57.72,57.57,57.59,118868.0,57.67,57.72,57.57,57.59,118868.0
2020-01-09 09:30:00,58.06,58.08,57.75,57.83,21101.0,58.06,58.08,57.75,57.83,21101.0
2020-01-09 09:40:00,57.76,57.76,57.52,57.62,8642.0,57.76,57.76,57.52,57.62,8642.0
2020-01-09 09:50:00,57.65,57.82,57.65,57.81,8476.0,57.65,57.82,57.65,57.81,8476.0
2020-01-09 10:00:00,57.85,57.85,57.56,57.64,17376.0,57.85,57.85,57.56,57.64,17376.0
2020-01-09 10:10:00,57.63,57.73,57.6,57.6,7963.0,57.63,57.73,57.6,57.6,7963.0
2020-01-09 10:20:00,57.61,57.67,57.55,57.65,7287.0,57.61,57.67,57.55,57.65,7287.0
2020-01-09 10:30:00,57.65,57.83,57.64,57.83,8931.0,57.65,57.83,57.64,57.83,8931.0
2020-01-09 10:40:00,57.82,57.86,57.79,57.84,7517.0,57.82,57.86,57.79,57.84,7517.0
2020-01-09 10:50:00,57.86,57.93,57.83,57.86,8130.0,57.86,57.93,57.83,57.86,8130.0
2020-01-09 11:00:00,57.89,57.89,57.85,57.89,4344.0,57.89,57.89,57.85,57.89,4344.0
2020-01-09 11:10:00,57.87,58.01,57.86,57.98,13271.0,57.87,58.01,57.86,57.98,13271.0
2020-01-09 11:20:00,57.99,58.02,57.93,58.02,16468.0,57.99,58.02,57.93,58.02,16468.0
2020-01-09 11:30:00,58.02,58.13,58.01,58.04,17423.0,58.02,58.13,58.01,58.04,17423.0
2020-01-09 11:40:00,58.05,58.08,57.99,58.08,6856.0,58.05,58.08,57.99,58.08,6856.0
2020-01-09 11:50:00,58.09,58.12,58.04,58.08,9195.0,58.09,58.12,58.04,58.08,9195.0
2020-01-09 12:00:00,58.07,58.11,58.0,58.05,11697.0,58.07,58.11,58.0,58.05,11697.0
2020-01-09 12:10:00,58.07,58.08,57.98,57.99,10624.0,58.07,58.08,57.98,57.99,10624.0
2020-01-09 12:20:00,58.0,58.01,57.91,57.94,6611.0,58.0,58.01,57.91,57.94,6611.0
2020-01-09 12:30:00,57.93,57.95,57.85,57.86,5926.0,57.93,57.95,57.85,57.86,5926.0
2020-01-09 12:40:00,57.85,57.97,57.82,57.96,14001.0,57.85,57.97,57.82,57.96,14001.0
2020-01-09 12:50:00,57.96,58.08,57.96,58.07,9870.0,57.96,58.08,57.96,58.07,9870.0
2020-01-09 13:00:00,58.07,58.07,57.96,57.96,12649.0,58.07,58.07,57.96,57.96,12649.0
2020-01-09 13:10:00,57.97,58.03,57.93,57.97,9423.0,57.97,58.03,57.93,57.97,9423.0
2020-01-09 13:20:00,57.98,57.98,57.88,57.95,7293.0,57.98,57.98,57.88,57.95,7293.0
2020-01-09 13:30:00,57.94,57.96,57.88,57.91,6467.0,57.94,57.96,57.88,57.91,6467.0
2020-01-09 13:40:00,57.9,57.93,57.88,57.88,6539.0,57.9,57.93,57.88,57.88,6539.0
2020-01-09 13:50:00,57.86,57.91,57.84,57.86,5623.0,57.86,57.91,57.84,57.86,5623.0
2020-01-09 14:00:00,57.86,57.94,57.86,57.9,6839.0,57.86,57.94,57.86,57.9,6839.0
2020-01-09 14:10:00,57.9,57.99,57.89,57.96,8616.0,57.9,57.99,57.89,57.96,8616.0
2020-01-09 14:20:00,57.95,57.96,57.9,57.94,7639.0,57.95,57.96,57.9,57.94,7639.0
2020-01-09 14:30:00,57.94,58.05,57.94,58.05,7767.0,57.94,58.05,57.94,58.05,7767.0
2020-01-09 14:40:00,58.03,58.03,57.9,57.91,11055.0,58.03,58.03,57.9,57.91,11055.0
2020-01-09 14:50:00,57.91,57.93,57.87,57.9,9358.0,57.91,57.93,57.87,57.9,9358.0
2020-01-09 15:00:00,57.9,57.98,57.89,57.96,5704.0,57.9,57.98,57.89,57.96,5704.0
2020-01-09 15:10:00,57.94,57.99,57.92,57.98,11306.0,57.94,57.99,57.92,57.98,11306.0
2020-01-09 15:20:00,57.96,57.97,57.89,57.94,7199.0,57.96,57.97,57.89,57.94,7199.0
2020-01-09 15:30:00,57.95,58.04,57.94,57.97,20685.0,57.95,58.04,57.94,57.97,20685.0
2020-01-09 15:40:00,57.97,58.05,57.94,58.01,30310.0,57.97,58.05,57.94,58.01,30310.0
2020-01-09 15:50:00,58.02,58.08,58.0,58.06,113232.0,58.02,58.08,58.0,58.06,113232.0
2020-01-10 09:30:00,58.23,58.39,57.77,57.78,21863.0,58.23,58.39,57.77,57.78,21863.0
2020-01-10 09:40:00,57.78,58.0,57.77,57.99,1700.0,57.78,58.0,57.77,57.99,1700.0
2020-01-10 09:50:00,57.98,58.21,57.93,58.21,5253.0,57.98,58.21,57.93,58.21,5253.0
2020-01-10 10:00:00,58.25,58.25,58.03,58.04,2450.0,58.25,58.25,58.03,58.04,2450.0
2020-01-10 10:10:00,58.09,58.11,58.03,58.04,5891.0,58.09,58.11,58.03,58.04,5891.0
2020-01-10 10:20:00,58.04,58.07,58.0,58.04,12024.0,58.04,58.07,58.0,58.04,12024.0
2020-01-10 10:30:00,58.0,58.02,57.95,58.02,6239.0,58.0,58.02,57.95,58.02,6239.0
2020-01-10 10:40:00,58.0,58.01,57.95,57.95,10661.0,58.0,58.01,57.95,57.95,10661.0
2020-01-10 10:50:00,57.95,58.01,57.9,57.97,5600.0,57.95,58.01,57.9,57.97,5600.0
2020-01-10 11:00:00,57.98,57.99,57.9,57.92,7557.0,57.98,57.99,57.9,57.92,7557.0
2020-01-10 11:10:00,57.91,57.91,57.67,57.72,10155.0,57.91,57.91,57.67,57.72,10155.0
2020-01-10 11:20:00,57.73,57.8,57.72,57.76,11855.0,57.73,57.8,57.72,57.76,11855.0
2020-01-10 11:30:00,57.75,57.8,57.73,57.78,18803.0,57.75,57.8,57.73,57.78,18803.0
2020-01-10 11:40:00,57.79,57.8,57.57,57.62,11439.0,57.79,57.8,57.57,57.62,11439.0
2020-01-10 11:50:00,57.61,57.69,57.6,57.61,7534.0,57.61,57.69,57.6,57.61,7534.0
2020-01-10 12:00:00,57.62,57.82,57.62,57.78,32576.0,57.62,57.82,57.62,57.78,32576.0
2020-01-10 12:10:00,57.69,57.77,57.62,57.65,6909.0,57.69,57.77,57.62,57.65,6909.0
2020-01-10 12:20:00,57.65,57.66,57.61,57.64,10430.0,57.65,57.66,57.61,57.64,10430.0
2020-01-10 12:30:00,57.64,57.69,57.61,57.66,18872.0,57.64,57.69,57.61,57.66,18872.0
2020-01-10 12:40:00,57.66,57.82,57.62,57.78,15954.0,57.66,57.82,57.62,57.78,15954.0
2020-01-10 12:50:00,57.75,57.8,57.74,57.76,7347.0,57.75,57.8,57.74,57.76,7347.0
2020-01-10 13:00:00,57.76,57.88,57.75,57.88,7056.0,57.76,57.88,57.75,57.88,7056.0
2020-01-10 13:10:00,57.86,57.91,57.83,57.89,3727.0,57.86,57.91,57.83,57.89,3727.0
2020-01-10 13:20:00,57.89,57.89,57.84,57.85,12015.0,57.89,57.89,57.84,57.85,12015.0
2020-01-10 13:30:00,57.85,57.93,57.84,57.91,6014.0,57.85,57.93,57.84,57.91,6014.0
2020-01-10 13:40:00,57.92,58.03,57.92,57.93,7646.0,57.92,58.03,57.92,57.93,7646.0
2020-01-10 13:50:00,57.94,57.95,57.9,57.9,3600.0,57.94,57.95,57.9,57.9,3600.0
2020-01-10 14:00:00,57.89,57.89,57.84,57.85,6390.0,57.89,57.89,57.84,57.85,6390.0
2020-01-10 14:10:00,57.84,57.87,57.75,57.87,45960.0,57.84,57.87,57.75,57.87,45960.0
2020-01-10 14:20:00,57.88,57.89,57.8,57.8,3970.0,57.88,57.89,57.8,57.8,3970.0
2020-01-10 14:30:00,57.81,57.83,57.79,57.81,4487.0,57.81,57.83,57.79,57.81,4487.0
2020-01-10 14:40:00,57.8,57.88,57.79,57.88,8040.0,57.8,57.88,57.79,57.88,8040.0
2020-01-10 14:50:00,57.88,57.92,57.87,57.91,7979.0,57.88,57.92,57.87,57.91,7979.0
2020-01-10 15:00:00,57.91,57.92,57.81,57.82,9273.0,57.91,57.92,57.81,57.82,9273.0
2020-01-10 15:10:00,57.82,57.87,57.81,57.84,17368.0,57.82,57.87,57.81,57.84,17368.0
2020-01-10 15:20:00,57.83,57.9,57.82,57.85,13654.0,57.83,57.9,57.82,57.85,13654.0
2020-01-10 15:30:00,57.84,57.84,57.77,57.78,21935.0,57.84,57.84,57.77,57.78,21935.0
2020-01-10 15:40:00,57.79,57.82,57.72,57.78,38545.0,57.79,57.82,57.72,57.78,38545.0
2020-01-10 15:50:00,57.78,58.02,57.76,57.95,189845.0,57.78,58.02,57.76,57.95,189845.0
2020-01-13 09:30:00,57.98,58.01,57.69,57.71,41199.0,57.98,58.01,57.69,57.71,41199.0
2020-01-13 09:40:00,57.71,57.81,57.59,57.81,14157.0,57.71,57.81,57.59,57.81,14157.0
2020-01-13 09:50:00,57.79,57.83,57.6,57.7,18126.0,57.79,57.83,57.6,57.7,18126.0
2020-01-13 10:00:00,57.68,57.76,57.54,57.56,20210.0,57.68,57.76,57.54,57.56,20210.0
2020-01-13 10:10:00,57.56,57.56,57.3,57.3,9175.0,57.56,57.56,57.3,57.3,9175.0
2020-01-13 10:20:00,57.31,57.63,57.31,57.56,27014.0,57.31,57.63,57.31,57.56,27014.0
2020-01-13 10:30:00,57.58,57.63,57.5,57.54,12614.0,57.58,57.63,57.5,57.54,12614.0
2020-01-13 10:40:00,57.51,57.62,57.48,57.59,12532.0,57.51,57.62,57.48,57.59,12532.0
2020-01-13 10:50:00,57.56,57.6,57.49,57.51,7109.0,57.56,57.6,57.49,57.51,7109.0
2020-01-13 11:00:00,57.53,57.54,57.44,57.5,9734.0,57.53,57.54,57.44,57.5,9734.0
2020-01-13 11:10:00,57.47,57.52,57.4,57.52,9985.0,57.47,57.52,57.4,57.52,9985.0
2020-01-13 11:20:00,57.53,57.58,57.42,57.57,13030.0,57.53,57.58,57.42,57.57,13030.0
2020-01-13 11:30:00,57.58,57.65,57.52,57.65,6200.0,57.58,57.65,57.52,57.65,6200.0
2020-01-13 11:40:00,57.64,57.66,57.54,57.57,11818.0,57.64,57.66,57.54,57.57,11818.0
2020-01-13 11:50:00,57.59,57.6,57.48,57.54,18676.0,57.59,57.6,57.48,57.54,18676.0
2020-01-13 12:00:00,57.56,57.57,57.5,57.51,13134.0,57.56,57.57,57.5,57.51,13134.0
2020-01-13 12:10:00,57.5,57.61,57.5,57.58,25687.0,57.5,57.61,57.5,57.58,25687.0
2020-01-13 12:20:00,57.58,57.63,57.57,57.61,27321.0,57.58,57.63,57.57,57.61,27321.0
2020-01-13 12:30:00,57.61,57.77,57.58,57.7,20518.0,57.61,57.77,57.58,57.7,20518.0
2020-01-13 12:40:00,57.69,57.69,57.62,57.66,8680.0,57.69,57.69,57.62,57.66,8680.0
2020-01-13 12:50:00,57.67,57.7,57.61,57.64,12945.0,57.67,57.7,57.61,57.64,12945.0
2020-01-13 13:00:00,57.63,57.67,57.59,57.62,9913.0,57.63,57.67,57.59,57.62,9913.0
2020-01-13 13:10:00,57.62,57.65,57.59,57.65,8822.0,57.62,57.65,57.59,57.65,8822.0
2020-01-13 13:20:00,57.65,57.74,57.65,57.69,8845.0,57.65,57.74,57.65,57.69,8845.0
2020-01-13 13:30:00,57.69,57.72,57.63,57.66,8627.0,57.69,57.72,57.63,57.66,8627.0
2020-01-13 13:40:00,57.64,57.66,57.6,57.66,8312.0,57.64,57.66,57.6,57.66,8312.0
2020-01-13 13:50:00,57.66,57.72,57.65,57.68,7869.0,57.66,57.72,57.65,57.68,7869.0
2020-01-13 14:00:00,57.7,57.76,57.65,57.75,10185.0,57.7,57.76,57.65,57.75,10185.0
2020-01-13 14:10:00,57.76,57.82,57.73,57.77,9999.0,57.76,57.82,57.73,57.77,9999.0
2020-01-13 14:20:00,57.78,57.82,57.74,57.8,7444.0,57.78,57.82,57.74,57.8,7444.0
2020-01-13 14:30:00,57.8,57.83,57.76,57.82,22453.0,57.8,57.83,57.76,57.82,22453.0
2020-01-13 14:40:00,57.82,57.82,57.75,57.8,15968.0,57.82,57.82,57.75,57.8,15968.0
2020-01-13 14:50:00,57.8,57.82,57.75,57.81,10922.0,57.8,57.82,57.75,57.81,10922.0
2020-01-13 15:00:00,57.81,57.89,57.8,57.84,11261.0,57.81,57.89,57.8,57.84,11261.0
2020-01-13 15:10:00,57.83,57.84,57.77,57.78,9153.0,57.83,57.84,57.77,57.78,9153.0
2020-01-13 15:20:00,57.77,57.78,57.73,57.74,9770.0,57.77,57.78,57.73,57.74,9770.0
2020-01-13 15:30:00,57.74,57.87,57.74,57.87,23607.0,57.74,57.87,57.74,57.87,23607.0
2020-01-13 15:40:00,57.88,57.89,57.82,57.87,27864.0,57.88,57.89,57.82,57.87,27864.0
2020-01-13 15:50:00,57.87,57.88,57.76,57.82,127060.0,57.87,57.88,57.76,57.82,127060.0
2020-01-14 09:30:00,57.77,57.85,57.68,57.85,15919.0,57.77,57.85,57.68,57.85,15919.0
2020-01-14 09:40:00,57.87,58.0,57.83,57.94,11832.0,57.87,58.0,57.83,57.94,11832.0
2020-01-14 09:50:00,57.9,57.92,57.8,57.87,10234.0,57.9,57.92,57.8,57.87,10234.0
2020-01-14 10:00:00,57.81,57.84,57.75,57.8,14711.0,57.81,57.84,57.75,57.8,14711.0
2020-01-14 10:10:00,57.8,57.9,57.78,57.84,11049.0,57.8,57.9,57.78,57.84,11049.0
2020-01-14 10:20:00,57.82,57.83,57.72,57.79,16892.0,57.82,57.83,57.72,57.79,16892.0
2020-01-14 10:30:00,57.77,57.84,57.75,57.84,18004.0,57.77,57.84,57.75,57.84,18004.0
2020-01-14 10:40:00,57.85,57.89,57.8,57.84,24469.0,57.85,57.89,57.8,57.84,24469.0
2020-01-14 10:50:00,57.81,57.83,57.74,57.78,23632.0,57.81,57.83,57.74,57.78,23632.0
2020-01-14 11:00:00,57.83,57.93,57.78,57.92,11914.0,57.83,57.93,57.78,57.92,11914.0
2020-01-14 11:10:00,57.89,57.91,57.84,57.91,13721.0,57.89,57.91,57.84,57.91,13721.0
2020-01-14 11:20:00,57.92,57.93,57.84,57.88,11385.0,57.92,57.93,57.84,57.88,11385.0
2020-01-14 11:30:00,57.87,57.97,57.87,57.9,7918.0,57.87,57.97,57.87,57.9,7918.0
2020-01-14 11:40:00,57.91,57.97,57.88,57.97,5000.0,57.91,57.97,57.88,57.97,5000.0
2020-01-14 11:50:00,57.97,57.99,57.9,57.93,5468.0,57.97,57.99,57.9,57.93,5468.0
2020-01-14 12:00:00,57.94,57.98,57.9,57.9,8035.0,57.94,57.98,57.9,57.9,8035.0
2020-01-14 12:10:00,57.91,57.94,57.9,57.93,10332.0,57.91,57.94,57.9,57.93,10332.0
2020-01-14 12:20:00,57.93,57.94,57.91,57.93,16162.0,57.93,57.94,57.91,57.93,16162.0
2020-01-14 12:30:00,57.92,57.94,57.92,57.93,14834.0,57.92,57.94,57.92,57.93,14834.0
2020-01-14 12:40:00,57.92,57.94,57.9,57.91,7745.0,57.92,57.94,57.9,57.91,7745.0
2020-01-14 12:50:00,57.94,57.99,57.94,57.97,9809.0,57.94,57.99,57.94,57.97,9809.0
2020-01-14 13:00:00,57.95,57.99,57.95,57.96,13815.0,57.95,57.99,57.95,57.96,13815.0
2020-01-14 13:10:00,57.97,57.99,57.95,57.97,7303.0,57.97,57.99,57.95,57.97,7303.0
2020-01-14 13:20:00,57.98,58.09,57.96,58.04,15628.0,57.98,58.09,57.96,58.04,15628.0
2020-01-14 13:30:00,58.04,58.08,57.81,57.93,19971.0,58.04,58.08,57.81,57.93,19971.0
2020-01-14 13:40:00,57.93,57.97,57.82,57.84,4810.0,57.93,57.97,57.82,57.84,4810.0
2020-01-14 13:50:00,57.85,57.95,57.84,57.89,12392.0,57.85,57.95,57.84,57.89,12392.0
2020-01-14 14:00:00,57.92,57.93,57.8,57.83,13634.0,57.92,57.93,57.8,57.83,13634.0
2020-01-14 14:10:00,57.82,57.91,57.79,57.9,14794.0,57.82,57.91,57.79,57.9,14794.0
2020-01-14 14:20:00,57.88,57.92,57.85,57.89,11192.0,57.88,57.92,57.85,57.89,11192.0
2020-01-14 14:30:00,57.89,57.98,57.86,57.94,14840.0,57.89,57.98,57.86,57.94,14840.0
2020-01-14 14:40:00,57.95,58.04,57.94,58.02,8899.0,57.95,58.04,57.94,58.02,8899.0
2020-01-14 14:50:00,58.03,58.05,57.97,58.0,18329.0,58.03,58.05,57.97,58.0,18329.0
2020-01-14 15:00:00,58.01,58.02,57.89,57.91,23591.0,58.01,58.02,57.89,57.91,23591.0
2020-01-14 15:10:00,57.91,57.93,57.83,57.83,33833.0,57.91,57.93,57.83,57.83,33833.0
2020-01-14 15:20:00,57.85,57.91,57.84,57.84,24065.0,57.85,57.91,57.84,57.84,24065.0
2020-01-14 15:30:00,57.84,57.89,57.81,57.82,19772.0,57.84,57.89,57.81,57.82,19772.0
2020-01-14 15:40:00,57.82,57.96,57.81,57.91,30221.0,57.82,57.96,57.81,57.91,30221.0
2020-01-14 15:50:00,57.91,57.97,57.86,57.9,117595.0,57.91,57.97,57.86,57.9,117595.0
2020-01-15 09:30:00,57.87,58.25,57.78,58.05,24241.0,57.87,58.25,57.78,58.05,24241.0
2020-01-15 09:40:00,58.13,58.13,57.95,58.03,2700.0,58.13,58.13,57.95,58.03,2700.0
2020-01-15 09:50:00,58.06,58.13,57.97,58.01,4384.0,58.06,58.13,57.97,58.01,4384.0
2020-01-15 10:00:00,58.03,58.04,57.82,57.87,6656.0,58.03,58.04,57.82,57.87,6656.0
2020-01-15 10:10:00,57.89,57.89,57.67,57.69,6585.0,57.89,57.89,57.67,57.69,6585.0
2020-01-15 10:20:00,57.67,57.76,57.67,57.72,7162.0,57.67,57.76,57.67,57.72,7162.0
2020-01-15 10:30:00,57.72,57.79,57.69,57.78,8065.0,57.72,57.79,57.69,57.78,8065.0
2020-01-15 10:40:00,57.79,57.81,57.66,57.67,9168.0,57.79,57.81,57.66,57.67,9168.0
2020-01-15 10:50:00,57.65,57.71,57.61,57.64,33418.0,57.65,57.71,57.61,57.64,33418.0
2020-01-15 11:00:00,57.65,57.69,57.54,57.57,73803.0,57.65,57.69,57.54,57.57,73803.0
2020-01-15 11:10:00,57.58,57.62,57.5,57.53,32448.0,57.58,57.62,57.5,57.53,32448.0
2020-01-15 11:20:00,57.53,57.62,57.49,57.49,32317.0,57.53,57.62,57.49,57.49,32317.0
2020-01-15 11:30:00,57.5,57.54,57.46,57.53,40258.0,57.5,57.54,57.46,57.53,40258.0
2020-01-15 11:40:00,57.53,57.55,57.5,57.53,8299.0,57.53,57.55,57.5,57.53,8299.0
2020-01-15 11:50:00,57.54,57.62,57.49,57.51,18555.0,57.54,57.62,57.49,57.51,18555.0
2020-01-15 12:00:00,57.47,57.47,57.35,57.37,24799.0,57.47,57.47,57.35,57.37,24799.0
2020-01-15 12:10:00,57.36,57.4,57.32,57.35,9646.0,57.36,57.4,57.32,57.35,9646.0
2020-01-15 12:20:00,57.37,57.4,57.32,57.32,7828.0,57.37,57.4,57.32,57.32,7828.0
2020-01-15 12:30:00,57.33,57.34,57.29,57.3,9841.0,57.33,57.34,57.29,57.3,9841.0
2020-01-15 12:40:00,57.32,57.36,57.24,57.25,11020.0,57.32,57.36,57.24,57.25,11020.0
2020-01-15 12:50:00,57.25,57.26,57.16,57.16,12272.0,57.25,57.26,57.16,57.16,12272.0
2020-01-15 13:00:00,57.17,57.25,57.15,57.18,10138.0,57.17,57.25,57.15,57.18,10138.0
2020-01-15 13:10:00,57.19,57.21,57.16,57.18,30366.0,57.19,57.21,57.16,57.18,30366.0
2020-01-15 13:20:00,57.19,57.23,57.15,57.21,9115.0,57.19,57.23,57.15,57.21,9115.0
2020-01-15 13:30:00,57.21,57.23,57.16,57.22,7334.0,57.21,57.23,57.16,57.22,7334.0
2020-01-15 13:40:00,57.23,57.26,57.2,57.26,6822.0,57.23,57.26,57.2,57.26,6822.0
2020-01-15 13:50:00,57.26,57.27,57.16,57.17,19222.0,57.26,57.27,57.16,57.17,19222.0
2020-01-15 14:00:00,57.17,57.31,57.15,57.3,15639.0,57.17,57.31,57.15,57.3,15639.0
2020-01-15 14:10:00,57.3,57.54,57.27,57.51,47531.0,57.3,57.54,57.27,57.51,47531.0
2020-01-15 14:20:00,57.56,57.58,57.49,57.51,7069.0,57.56,57.58,57.49,57.51,7069.0
2020-01-15 14:30:00,57.5,57.53,57.43,57.49,18426.0,57.5,57.53,57.43,57.49,18426.0
2020-01-15 14:40:00,57.48,57.53,57.44,57.46,34985.0,57.48,57.53,57.44,57.46,34985.0
2020-01-15 14:50:00,57.46,57.5,57.41,57.42,14201.0,57.46,57.5,57.41,57.42,14201.0
2020-01-15 15:00:00,57.43,57.47,57.36,57.37,40170.0,57.43,57.47,57.36,57.37,40170.0
2020-01-15 15:10:00,57.37,57.38,57.24,57.29,14371.0,57.37,57.38,57.24,57.29,14371.0
2020-01-15 15:20:00,57.28,57.31,57.23,57.28,23022.0,57.28,57.31,57.23,57.28,23022.0
2020-01-15 15:30:00,57.28,57.35,57.24,57.3,37947.0,57.28,57.35,57.24,57.3,37947.0
2020-01-15 15:40:00,57.3,57.46,57.3,57.46,34363.0,57.3,57.46,57.3,57.46,34363.0
2020-01-15 15:50:00,57.46,57.59,57.46,57.55,108611.0,57.46,57.59,57.46,57.55,108611.0
2020-01-16 09:30:00,57.75,58.05,57.73,58.0,21088.0,57.75,58.05,57.73,58.0,21088.0
2020-01-16 09:40:00,58.01,58.13,57.82,57.84,11246.0,58.01,58.13,57.82,57.84,11246.0
2020-01-16 09:50:00,57.83,57.9,57.73,57.78,33099.0,57.83,57.9,57.73,57.78,33099.0
2020-01-16 10:00:00,57.79,57.86,57.69,57.79,21498.0,57.79,57.86,57.69,57.79,21498.0
2020-01-16 10:10:00,57.78,57.96,57.78,57.94,22099.0,57.78,57.96,57.78,57.94,22099.0
2020-01-16 10:20:00,57.94,58.0,57.88,57.99,10477.0,57.94,58.0,57.88,57.99,10477.0
2020-01-16 10:30:00,57.99,58.27,57.97,58.18,34672.0,57.99,58.27,57.97,58.18,34672.0
2020-01-16 10:40:00,58.18,58.38,58.18,58.38,11693.0,58.18,58.38,58.18,58.38,11693.0
2020-01-16 10:50:00,58.35,58.4,58.28,58.34,17536.0,58.35,58.4,58.28,58.34,17536.0
2020-01-16 11:00:00,58.36,58.48,58.32,58.4,20862.0,58.36,58.48,58.32,58.4,20862.0
2020-01-16 11:10:00,58.43,58.45,58.36,58.4,14842.0,58.43,58.45,58.36,58.4,14842.0
2020-01-16 11:20:00,58.38,58.43,58.26,58.28,16323.0,58.38,58.43,58.26,58.28,16323.0
2020-01-16 11:30:00,58.28,58.31,58.21,58.25,9270.0,58.28,58.31,58.21,58.25,9270.0
2020-01-16 11:40:00,58.25,58.28,58.21,58.25,11069.0,58.25,58.28,58.21,58.25,11069.0
2020-01-16 11:50:00,58.25,58.27,58.17,58.19,13543.0,58.25,58.27,58.17,58.19,13543.0
2020-01-16 12:00:00,58.2,58.27,58.19,58.25,9650.0,58.2,58.27,58.19,58.25,9650.0
2020-01-16 12:10:00,58.25,58.3,58.22,58.3,8946.0,58.25,58.3,58.22,58.3,8946.0
2020-01-16 12:20:00,58.3,58.37,58.29,58.35,12288.0,58.3,58.37,58.29,58.35,12288.0
2020-01-16 12:30:00,58.37,58.47,58.37,58.44,9337.0,58.37,58.47,58.37,58.44,9337.0
2020-01-16 12:40:00,58.45,58.49,58.43,58.48,10336.0,58.45,58.49,58.43,58.48,10336.0
2020-01-16 12:50:00,58.45,58.53,58.45,58.48,9399.0,58.45,58.53,58.45,58.48,9399.0
2020-01-16 13:00:00,58.47,58.49,58.46,58.48,19287.0,58.47,58.49,58.46,58.48,19287.0
2020-01-16 13:10:00,58.46,58.47,58.38,58.39,9244.0,58.46,58.47,58.38,58.39,9244.0
2020-01-16 13:20:00,58.4,58.41,58.35,58.39,11941.0,58.4,58.41,58.35,58.39,11941.0
2020-01-16 13:30:00,58.39,58.46,58.39,58.43,10660.0,58.39,58.46,58.39,58.43,10660.0
2020-01-16 13:40:00,58.42,58.45,58.41,58.42,8440.0,58.42,58.45,58.41,58.42,8440.0
2020-01-16 13:50:00,58.42,58.48,58.39,58.46,10478.0,58.42,58.48,58.39,58.46,10478.0
2020-01-16 14:00:00,58.46,58.47,58.35,58.41,5239.0,58.46,58.47,58.35,58.41,5239.0
2020-01-16 14:10:00,58.4,58.4,58.31,58.35,10209.0,58.4,58.4,58.31,58.35,10209.0
2020-01-16 14:20:00,58.34,58.35,58.28,58.28,4497.0,58.34,58.35,58.28,58.28,4497.0
2020-01-16 14:30:00,58.28,58.28,58.25,58.28,3990.0,58.28,58.28,58.25,58.28,3990.0
2020-01-16 14:40:00,58.26,58.26,58.22,58.22,6513.0,58.26,58.26,58.22,58.22,6513.0
2020-01-16 14:50:00,58.23,58.38,58.23,58.35,26120.0,58.23,58.38,58.23,58.35,26120.0
2020-01-16 15:00:00,58.35,58.37,58.33,58.33,7032.0,58.35,58.37,58.33,58.33,7032.0
2020-01-16 15:10:00,58.32,58.38,58.32,58.38,10754.0,58.32,58.38,58.32,58.38,10754.0
2020-01-16 15:20:00,58.38,58.44,58.36,58.39,8067.0,58.38,58.44,58.36,58.39,8067.0
2020-01-16 15:30:00,58.4,58.49,58.39,58.46,50350.0,58.4,58.49,58.39,58.46,50350.0
2020-01-16 15:40:00,58.47,58.5,58.44,58.48,26595.0,58.47,58.5,58.44,58.48,26595.0
2020-01-16 15:50:00,58.49,58.61,58.47,58.59,75336.0,58.49,58.61,58.47,58.59,75336.0
2020-01-17 09:30:00,58.85,59.11,58.54,59.06,132618.0,58.85,59.11,58.54,59.06,132618.0
2020-01-17 09:40:00,59.12,59.39,59.06,59.29,9869.0,59.12,59.39,59.06,59.29,9869.0
2020-01-17 09:50:00,59.25,59.54,59.25,59.45,61328.0,59.25,59.54,59.25,59.45,61328.0
2020-01-17 10:00:00,59.4,59.56,59.34,59.45,16794.0,59.4,59.56,59.34,59.45,16794.0
2020-01-17 10:10:00,59.43,59.66,59.43,59.64,19366.0,59.43,59.66,59.43,59.64,19366.0
2020-01-17 10:20:00,59.66,59.74,59.62,59.68,29102.0,59.66,59.74,59.62,59.68,29102.0
2020-01-17 10:30:00,59.67,59.75,59.58,59.65,37427.0,59.67,59.75,59.58,59.65,37427.0
2020-01-17 10:40:00,59.65,59.67,59.5,59.59,18281.0,59.65,59.67,59.5,59.59,18281.0
2020-01-17 10:50:00,59.57,59.63,59.45,59.53,23221.0,59.57,59.63,59.45,59.53,23221.0
2020-01-17 11:00:00,59.53,59.53,59.41,59.41,16106.0,59.53,59.53,59.41,59.41,16106.0
2020-01-17 11:10:00,59.4,59.54,59.17,59.22,54992.0,59.4,59.54,59.17,59.22,54992.0
2020-01-17 11:20:00,59.21,59.33,59.14,59.32,10347.0,59.21,59.33,59.14,59.32,10347.0
2020-01-17 11:30:00,59.32,59.4,59.32,59.35,12027.0,59.32,59.4,59.32,59.35,12027.0
2020-01-17 11:40:00,59.36,59.48,59.35,59.48,11555.0,59.36,59.48,59.35,59.48,11555.0
2020-01-17 11:50:00,59.5,59.55,59.45,59.55,17377.0,59.5,59.55,59.45,59.55,17377.0
2020-01-17 12:00:00,59.55,59.58,59.51,59.56,43169.0,59.55,59.58,59.51,59.56,43169.0
2020-01-17 12:10:00,59.55,59.63,59.54,59.55,10936.0,59.55,59.63,59.54,59.55,10936.0
2020-01-17 12:20:00,59.56,59.6,59.54,59.54,7512.0,59.56,59.6,59.54,59.54,7512.0
2020-01-17 12:30:00,59.54,59.57,59.49,59.52,8207.0,59.54,59.57,59.49,59.52,8207.0
2020-01-17 12:40:00,59.53,59.54,59.47,59.48,7356.0,59.53,59.54,59.47,59.48,7356.0
2020-01-17 12:50:00,59.48,59.49,59.47,59.48,5340.0,59.48,59.49,59.47,59.48,5340.0
2020-01-17 13:00:00,59.49,59.57,59.47,59.54,9353.0,59.49,59.57,59.47,59.54,9353.0
2020-01-17 13:10:00,59.55,59.58,59.53,59.57,6481.0,59.55,59.58,59.53,59.57,6481.0
2020-01-17 13:20:00,59.56,59.57,59.51,59.52,9146.0,59.56,59.57,59.51,59.52,9146.0
2020-01-17 13:30:00,59.53,59.57,59.53,59.56,6492.0,59.53,59.57,59.53,59.56,6492.0
2020-01-17 13:40:00,59.57,59.57,59.5,59.52,8333.0,59.57,59.57,59.5,59.52,8333.0
2020-01-17 13:50:00,59.52,59.56,59.51,59.54,8434.0,59.52,59.56,59.51,59.54,8434.0
2020-01-17 14:00:00,59.54,59.55,59.5,59.51,8827.0,59.54,59.55,59.5,59.51,8827.0
2020-01-17 14:10:00,59.51,59.58,59.48,59.58,8139.0,59.51,59.58,59.48,59.58,8139.0
2020-01-17 14:20:00,59.58,59.58,59.51,59.52,9800.0,59.58,59.58,59.51,59.52,9800.0
2020-01-17 14:30:00,59.52,59.63,59.51,59.63,36491.0,59.52,59.63,59.51,59.63,36491.0
2020-01-17 14:40:00,59.62,59.66,59.61,59.64,18864.0,59.62,59.66,59.61,59.64,18864.0
2020-01-17 14:50:00,59.66,59.71,59.63,59.68,22319.0,59.66,59.71,59.63,59.68,22319.0
2020-01-17 15:00:00,59.68,59.71,59.6,59.64,23480.0,59.68,59.71,59.6,59.64,23480.0
2020-01-17 15:10:00,59.63,59.73,59.62,59.69,22627.0,59.63,59.73,59.62,59.69,22627.0
2020-01-17 15:20:00,59.69,59.73,59.63,59.73,30611.0,59.69,59.73,59.63,59.73,30611.0
2020-01-17 15:30:00,59.73,59.78,59.65,59.66,105297.0,59.73,59.78,59.65,59.66,105297.0
2020-01-17 15:40:00,59.66,59.75,59.65,59.75,49398.0,59.66,59.75,59.65,59.75,49398.0
2020-01-17 15:50:00,59.75,59.76,59.62,59.64,150478.0,59.75,59.76,59.62,59.64,150478.0
2020-01-21 09:30:00,58.76,59.0,58.36,58.63,34694.0,58.76,59.0,58.36,58.63,34694.0
2020-01-21 09:40:00,58.66,58.66,58.18,58.39,78551.0,58.66,58.66,58.18,58.39,78551.0
2020-01-21 09:50:00,58.42,58.56,58.27,58.44,57727.0,58.42,58.56,58.27,58.44,57727.0
2020-01-21 10:00:00,58.44,58.56,58.28,58.39,30922.0,58.44,58.56,58.28,58.39,30922.0
2020-01-21 10:10:00,58.4,58.46,58.07,58.18,25053.0,58.4,58.46,58.07,58.18,25053.0
2020-01-21 10:20:00,58.15,58.24,58.1,58.22,28505.0,58.15,58.24,58.1,58.22,28505.0
2020-01-21 10:30:00,58.25,58.4,58.2,58.29,10341.0,58.25,58.4,58.2,58.29,10341.0
2020-01-21 10:40:00,58.3,58.42,58.25,58.26,27096.0,58.3,58.42,58.25,58.26,27096.0
2020-01-21 10:50:00,58.25,58.33,58.13,58.33,21265.0,58.25,58.33,58.13,58.33,21265.0
2020-01-21 11:00:00,58.32,58.57,58.3,58.52,15249.0,58.32,58.57,58.3,58.52,15249.0
2020-01-21 11:10:00,58.53,58.59,58.48,58.58,13979.0,58.53,58.59,58.48,58.58,13979.0
2020-01-21 11:20:00,58.59,58.63,58.46,58.6,28082.0,58.59,58.63,58.46,58.6,28082.0
2020-01-21 11:30:00,58.61,58.7,58.54,58.68,22129.0,58.61,58.7,58.54,58.68,22129.0
2020-01-21 11:40:00,58.7,58.85,58.7,58.84,22657.0,58.7,58.85,58.7,58.84,22657.0
2020-01-21 11:50:00,58.83,58.95,58.83,58.93,10783.0,58.83,58.95,58.83,58.93,10783.0
2020-01-21 12:00:00,58.91,58.94,58.8,58.8,8520.0,58.91,58.94,58.8,58.8,8520.0
2020-01-21 12:10:00,58.82,58.87,58.71,58.74,18340.0,58.82,58.87,58.71,58.74,18340.0
2020-01-21 12:20:00,58.7,58.75,58.66,58.74,5958.0,58.7,58.75,58.66,58.74,5958.0
2020-01-21 12:30:00,58.75,58.79,58.67,58.78,8606.0,58.75,58.79,58.67,58.78,8606.0
2020-01-21 12:40:00,58.77,58.87,58.72,58.86,22569.0,58.77,58.87,58.72,58.86,22569.0
2020-01-21 12:50:00,58.86,58.96,58.84,58.96,11558.0,58.86,58.96,58.84,58.96,11558.0
2020-01-21 13:00:00,58.96,59.01,58.94,59.01,10226.0,58.96,59.01,58.94,59.01,10226.0
2020-01-21 13:10:00,59.01,59.03,58.82,58.84,13040.0,59.01,59.03,58.82,58.84,13040.0
2020-01-21 13:20:00,58.85,58.85,58.58,58.62,50543.0,58.85,58.85,58.58,58.62,50543.0
2020-01-21 13:30:00,58.59,58.64,58.31,58.31,73823.0,58.59,58.64,58.31,58.31,73823.0
2020-01-21 13:40:00,58.31,58.32,58.12,58.12,55718.0,58.31,58.32,58.12,58.12,55718.0
2020-01-21 13:50:00,58.13,58.14,57.77,57.79,50288.0,58.13,58.14,57.77,57.79,50288.0
2020-01-21 14:00:00,57.8,57.96,57.65,57.87,72737.0,57.8,57.96,57.65,57.87,72737.0
2020-01-21 14:10:00,57.84,57.88,57.8,57.86,21723.0,57.84,57.88,57.8,57.86,21723.0
2020-01-21 14:20:00,57.86,57.86,57.74,57.76,16799.0,57.86,57.86,57.74,57.76,16799.0
2020-01-21 14:30:00,57.76,57.84,57.73,57.81,21304.0,57.76,57.84,57.73,57.81,21304.0
2020-01-21 14:40:00,57.82,57.82,57.57,57.61,58935.0,57.82,57.82,57.57,57.61,58935.0
2020-01-21 14:50:00,57.62,57.7,57.6,57.7,23501.0,57.62,57.7,57.6,57.7,23501.0
2020-01-21 15:00:00,57.68,57.99,57.68,57.99,16614.0,57.68,57.99,57.68,57.99,16614.0
2020-01-21 15:10:00,57.99,58.11,57.98,58.11,18865.0,57.99,58.11,57.98,58.11,18865.0
2020-01-21 15:20:00,58.11,58.13,58.02,58.12,20100.0,58.11,58.13,58.02,58.12,20100.0
2020-01-21 15:30:00,58.1,58.15,57.93,57.94,24096.0,58.1,58.15,57.93,57.94,24096.0
2020-01-21 15:40:00,57.94,58.04,57.88,57.89,50283.0,57.94,58.04,57.88,57.89,50283.0
2020-01-21 15:50:00,57.87,57.98,57.83,57.91,158008.0,57.87,57.98,57.83,57.91,158008.0
2020-01-22 09:30:00,58.13,58.43,57.94,58.39,20868.0,58.13,58.43,57.94,58.39,20868.0
2020-01-22 09:40:00,58.35,58.43,58.27,58.4,13335.0,58.35,58.43,58.27,58.4,13335.0
2020-01-22 09:50:00,58.42,58.43,58.24,58.42,22918.0,58.42,58.43,58.24,58.42,22918.0
2020-01-22 10:00:00,58.48,58.64,58.34,58.46,12979.0,58.48,58.64,58.34,58.46,12979.0
2020-01-22 10:10:00,58.49,58.68,58.44,58.53,72122.0,58.49,58.68,58.44,58.53,72122.0
2020-01-22 10:20:00,58.53,58.53,58.34,58.43,11944.0,58.53,58.53,58.34,58.43,11944.0
2020-01-22 10:30:00,58.41,58.45,58.34,58.43,19055.0,58.41,58.45,58.34,58.43,19055.0
2020-01-22 10:40:00,58.48,58.58,58.42,58.46,17311.0,58.48,58.58,58.42,58.46,17311.0
2020-01-22 10:50:00,58.47,58.47,58.31,58.32,21506.0,58.47,58.47,58.31,58.32,21506.0
2020-01-22 11:00:00,58.32,58.41,58.24,58.31,24928.0,58.32,58.41,58.24,58.31,24928.0
2020-01-22 11:10:00,58.31,58.31,58.07,58.1,28075.0,58.31,58.31,58.07,58.1,28075.0
2020-01-22 11:20:00,58.12,58.15,58.07,58.11,7662.0,58.12,58.15,58.07,58.11,7662.0
2020-01-22 11:30:00,58.12,58.19,58.11,58.14,14700.0,58.12,58.19,58.11,58.14,14700.0
2020-01-22 11:40:00,58.13,58.2,58.06,58.2,11043.0,58.13,58.2,58.06,58.2,11043.0
2020-01-22 11:50:00,58.16,58.28,58.14,58.28,9708.0,58.16,58.28,58.14,58.28,9708.0
2020-01-22 12:00:00,58.28,58.29,58.22,58.28,9732.0,58.28,58.29,58.22,58.28,9732.0
2020-01-22 12:10:00,58.28,58.34,58.23,58.23,10334.0,58.28,58.34,58.23,58.23,10334.0
2020-01-22 12:20:00,58.22,58.28,58.18,58.28,6725.0,58.22,58.28,58.18,58.28,6725.0
2020-01-22 12:30:00,58.3,58.31,58.28,58.29,9857.0,58.3,58.31,58.28,58.29,9857.0
2020-01-22 12:40:00,58.28,58.32,58.24,58.25,10566.0,58.28,58.32,58.24,58.25,10566.0
2020-01-22 12:50:00,58.24,58.28,58.22,58.23,9394.0,58.24,58.28,58.22,58.23,9394.0
2020-01-22 13:00:00,58.23,58.31,58.23,58.28,11565.0,58.23,58.31,58.23,58.28,11565.0
2020-01-22 13:10:00,58.27,58.32,58.27,58.28,24495.0,58.27,58.32,58.27,58.28,24495.0
2020-01-22 13:20:00,58.28,58.37,58.27,58.27,23594.0,58.28,58.37,58.27,58.27,23594.0
2020-01-22 13:30:00,58.25,58.26,58.07,58.19,39888.0,58.25,58.26,58.07,58.19,39888.0
2020-01-22 13:40:00,58.18,58.23,58.11,58.12,11187.0,58.18,58.23,58.11,58.12,11187.0
2020-01-22 13:50:00,58.11,58.12,57.88,58.01,67571.0,58.11,58.12,57.88,58.01,67571.0
2020-01-22 14:00:00,58.01,58.1,57.96,58.05,23182.0,58.01,58.1,57.96,58.05,23182.0
2020-01-22 14:10:00,58.05,58.05,57.96,57.97,14015.0,58.05,58.05,57.96,57.97,14015.0
2020-01-22 14:20:00,57.97,57.99,57.91,57.95,13021.0,57.97,57.99,57.91,57.95,13021.0
2020-01-22 14:30:00,57.94,57.94,57.78,57.81,23193.0,57.94,57.94,57.78,57.81,23193.0
2020-01-22 14:40:00,57.79,57.87,57.74,57.81,23849.0,57.79,57.87,57.74,57.81,23849.0
2020-01-22 14:50:00,57.82,57.86,57.79,57.79,13150.0,57.82,57.86,57.79,57.79,13150.0
2020-01-22 15:00:00,57.8,57.82,57.68,57.74,23880.0,57.8,57.82,57.68,57.74,23880.0
2020-01-22 15:10:00,57.74,57.75,57.61,57.62,37115.0,57.74,57.75,57.61,57.62,37115.0
2020-01-22 15:20:00,57.62,57.63,57.54,57.6,33499.0,57.62,57.63,57.54,57.6,33499.0
2020-01-22 15:30:00,57.6,57.68,57.57,57.57,53222.0,57.6,57.68,57.57,57.57,53222.0
2020-01-22 15:40:00,57.58,57.62,57.48,57.49,63995.0,57.58,57.62,57.48,57.49,63995.0
2020-01-22 15:50:00,57.49,57.83,57.48,57.63,304577.0,57.49,57.83,57.48,57.63,304577.0
2020-01-23 09:30:00,56.8,56.92,55.92,56.34,89462.0,56.8,56.92,55.92,56.34,89462.0
2020-01-23 09:40:00,56.27,56.82,56.11,56.55,23288.0,56.27,56.82,56.11,56.55,23288.0
2020-01-23 09:50:00,56.54,56.94,56.47,56.88,14909.0,56.54,56.94,56.47,56.88,14909.0
2020-01-23 10:00:00,56.84,56.98,56.78,56.95,16493.0,56.84,56.98,56.78,56.95,16493.0
2020-01-23 10:10:00,56.95,57.08,56.92,57.04,13123.0,56.95,57.08,56.92,57.04,13123.0
2020-01-23 10:20:00,57.02,57.15,56.97,57.12,18327.0,57.02,57.15,56.97,57.12,18327.0
2020-01-23 10:30:00,57.12,57.29,57.12,57.21,24516.0,57.12,57.29,57.12,57.21,24516.0
2020-01-23 10:40:00,57.18,57.26,56.95,57.01,17544.0,57.18,57.26,56.95,57.01,17544.0
2020-01-23 10:50:00,57.01,57.1,57.0,57.07,40603.0,57.01,57.1,57.0,57.07,40603.0
2020-01-23 11:00:00,57.08,57.16,57.05,57.11,41983.0,57.08,57.16,57.05,57.11,41983.0
2020-01-23 11:10:00,57.1,57.13,56.99,57.1,21053.0,57.1,57.13,56.99,57.1,21053.0
2020-01-23 11:20:00,57.08,57.11,56.83,56.84,16527.0,57.08,57.11,56.83,56.84,16527.0
2020-01-23 11:30:00,56.85,56.92,56.77,56.9,15713.0,56.85,56.92,56.77,56.9,15713.0
2020-01-23 11:40:00,56.86,56.93,56.84,56.91,9539.0,56.86,56.93,56.84,56.91,9539.0
2020-01-23 11:50:00,56.9,57.09,56.89,57.09,14749.0,56.9,57.09,56.89,57.09,14749.0
2020-01-23 12:00:00,57.1,57.13,57.02,57.13,16966.0,57.1,57.13,57.02,57.13,16966.0
2020-01-23 12:10:00,57.14,57.21,57.12,57.16,13502.0,57.14,57.21,57.12,57.16,13502.0
2020-01-23 12:20:00,57.16,57.26,57.15,57.23,18241.0,57.16,57.26,57.15,57.23,18241.0
2020-01-23 12:30:00,57.24,57.28,57.2,57.23,12881.0,57.24,57.28,57.2,57.23,12881.0
2020-01-23 12:40:00,57.23,57.36,57.23,57.36,11950.0,57.23,57.36,57.23,57.36,11950.0
2020-01-23 12:50:00,57.36,57.43,57.36,57.42,14175.0,57.36,57.43,57.36,57.42,14175.0
2020-01-23 13:00:00,57.41,57.55,57.39,57.54,13753.0,57.41,57.55,57.39,57.54,13753.0
2020-01-23 13:10:00,57.54,57.7,57.51,57.7,15659.0,57.54,57.7,57.51,57.7,15659.0
2020-01-23 13:20:00,57.71,57.95,57.66,57.82,32150.0,57.71,57.95,57.66,57.82,32150.0
2020-01-23 13:30:00,57.8,57.88,57.77,57.86,9997.0,57.8,57.88,57.77,57.86,9997.0
2020-01-23 13:40:00,57.86,57.93,57.81,57.93,20987.0,57.86,57.93,57.81,57.93,20987.0
2020-01-23 13:50:00,57.91,58.02,57.88,58.0,19071.0,57.91,58.02,57.88,58.0,19071.0
2020-01-23 14:00:00,57.99,58.15,57.99,58.08,38727.0,57.99,58.15,57.99,58.08,38727.0
2020-01-23 14:10:00,58.08,58.18,58.07,58.13,16307.0,58.08,58.18,58.07,58.13,16307.0
2020-01-23 14:20:00,58.14,58.16,58.05,58.08,10315.0,58.14,58.16,58.05,58.08,10315.0
2020-01-23 14:30:00,58.08,58.16,58.08,58.15,15342.0,58.08,58.16,58.08,58.15,15342.0
2020-01-23 14:40:00,58.16,58.2,58.13,58.16,12262.0,58.16,58.2,58.13,58.16,12262.0
2020-01-23 14:50:00,58.16,58.19,58.13,58.17,12675.0,58.16,58.19,58.13,58.17,12675.0
2020-01-23 15:00:00,58.17,58.17,58.04,58.06,12170.0,58.17,58.17,58.04,58.06,12170.0
2020-01-23 15:10:00,58.05,58.12,58.04,58.1,12674.0,58.05,58.12,58.04,58.1,12674.0
2020-01-23 15:20:00,58.1,58.16,58.06,58.12,21908.0,58.1,58.16,58.06,58.12,21908.0
2020-01-23 15:30:00,58.11,58.18,58.1,58.13,23630.0,58.11,58.18,58.1,58.13,23630.0
2020-01-23 15:40:00,58.13,58.2,58.06,58.17,31827.0,58.13,58.2,58.06,58.17,31827.0
2020-01-23 15:50:00,58.19,58.28,58.15,58.23,105681.0,58.19,58.28,58.15,58.23,105681.0
2020-01-24 09:30:00,58.12,58.12,57.49,57.51,22572.0,58.12,58.12,57.49,57.51,22572.0
2020-01-24 09:40:00,57.42,57.49,57.18,57.18,29615.0,57.42,57.49,57.18,57.18,29615.0
2020-01-24 09:50:00,57.21,57.46,57.19,57.33,31369.0,57.21,57.46,57.19,57.33,31369.0
2020-01-24 10:00:00,57.32,57.32,56.68,56.79,39973.0,57.32,57.32,56.68,56.79,39973.0
2020-01-24 10:10:00,56.79,56.82,56.59,56.6,28429.0,56.79,56.82,56.59,56.6,28429.0
2020-01-24 10:20:00,56.58,56.62,56.39,56.42,54012.0,56.58,56.62,56.39,56.42,54012.0
2020-01-24 10:30:00,56.42,56.53,56.17,56.4,69891.0,56.42,56.53,56.17,56.4,69891.0
2020-01-24 10:40:00,56.39,56.42,56.27,56.33,26471.0,56.39,56.42,56.27,56.33,26471.0
2020-01-24 10:50:00,56.36,56.4,56.24,56.25,24050.0,56.36,56.4,56.24,56.25,24050.0
2020-01-24 11:00:00,56.22,56.27,56.11,56.2,25604.0,56.22,56.27,56.11,56.2,25604.0
2020-01-24 11:10:00,56.19,56.26,56.01,56.04,53756.0,56.19,56.26,56.01,56.04,53756.0
2020-01-24 11:20:00,56.02,56.04,55.8,55.88,91646.0,56.02,56.04,55.8,55.88,91646.0
2020-01-24 11:30:00,55.88,55.88,55.63,55.75,42133.0,55.88,55.88,55.63,55.75,42133.0
2020-01-24 11:40:00,55.75,55.75,55.53,55.54,38041.0,55.75,55.75,55.53,55.54,38041.0
2020-01-24 11:50:00,55.55,55.67,55.51,55.53,19064.0,55.55,55.67,55.51,55.53,19064.0
2020-01-24 12:00:00,55.51,55.63,55.44,55.52,23467.0,55.51,55.63,55.44,55.52,23467.0
2020-01-24 12:10:00,55.53,55.57,55.47,55.53,22989.0,55.53,55.57,55.47,55.53,22989.0
2020-01-24 12:20:00,55.52,55.74,55.5,55.66,20048.0,55.52,55.74,55.5,55.66,20048.0
2020-01-24 12:30:00,55.65,55.77,55.64,55.77,30663.0,55.65,55.77,55.64,55.77,30663.0
2020-01-24 12:40:00,55.78,55.85,55.63,55.66,27211.0,55.78,55.85,55.63,55.66,27211.0
2020-01-24 12:50:00,55.66,55.66,55.57,55.64,20770.0,55.66,55.66,55.57,55.64,20770.0
2020-01-24 13:00:00,55.64,55.67,55.53,55.62,13023.0,55.64,55.67,55.53,55.62,13023.0
2020-01-24 13:10:00,55.63,55.63,55.52,55.56,13996.0,55.63,55.63,55.52,55.56,13996.0
2020-01-24 13:20:00,55.56,55.61,55.47,55.53,17071.0,55.56,55.61,55.47,55.53,17071.0
2020-01-24 13:30:00,55.52,55.6,55.47,55.6,17804.0,55.52,55.6,55.47,55.6,17804.0
2020-01-24 13:40:00,55.58,55.66,55.52,55.57,22913.0,55.58,55.66,55.52,55.57,22913.0
2020-01-24 13:50:00,55.58,55.74,55.58,55.72,29479.0,55.58,55.74,55.58,55.72,29479.0
2020-01-24 14:00:00,55.72,55.76,55.47,55.64,41130.0,55.72,55.76,55.47,55.64,41130.0
2020-01-24 14:10:00,55.62,55.62,55.45,55.47,61839.0,55.62,55.62,55.45,55.47,61839.0
2020-01-24 14:20:00,55.47,55.47,55.22,55.25,27517.0,55.47,55.47,55.22,55.25,27517.0
2020-01-24 14:30:00,55.26,55.35,55.25,55.34,30254.0,55.26,55.35,55.25,55.34,30254.0
2020-01-24 14:40:00,55.36,55.44,55.28,55.44,40622.0,55.36,55.44,55.28,55.44,40622.0
2020-01-24 14:50:00,55.45,55.53,55.4,55.51,33548.0,55.45,55.53,55.4,55.51,33548.0
2020-01-24 15:00:00,55.51,55.94,55.5,55.93,43341.0,55.51,55.94,55.5,55.93,43341.0
2020-01-24 15:10:00,55.94,56.04,55.82,55.87,46577.0,55.94,56.04,55.82,55.87,46577.0
2020-01-24 15:20:00,55.87,55.93,55.78,55.78,39770.0,55.87,55.93,55.78,55.78,39770.0
2020-01-24 15:30:00,55.78,55.8,55.59,55.62,44684.0,55.78,55.8,55.59,55.62,44684.0
2020-01-24 15:40:00,55.62,55.76,55.52,55.68,63371.0,55.62,55.76,55.52,55.68,63371.0
2020-01-24 15:50:00,55.69,55.97,55.66,55.81,324317.0,55.69,55.97,55.66,55.81,324317.0
2020-01-27 09:30:00,53.3,53.6,53.1,53.55,195887.0,53.3,53.6,53.1,53.55,195887.0
2020-01-27 09:40:00,53.55,53.85,53.39,53.5,165834.0,53.55,53.85,53.39,53.5,165834.0
2020-01-27 09:50:00,53.46,53.77,53.43,53.75,127018.0,53.46,53.77,53.43,53.75,127018.0
2020-01-27 10:00:00,53.72,53.72,53.52,53.64,27482.0,53.72,53.72,53.52,53.64,27482.0
2020-01-27 10:10:00,53.65,53.86,53.61,53.66,76411.0,53.65,53.86,53.61,53.66,76411.0
2020-01-27 10:20:00,53.64,53.81,53.5,53.8,29543.0,53.64,53.81,53.5,53.8,29543.0
2020-01-27 10:30:00,53.82,53.82,53.57,53.6,47497.0,53.82,53.82,53.57,53.6,47497.0
2020-01-27 10:40:00,53.57,53.64,53.47,53.58,126533.0,53.57,53.64,53.47,53.58,126533.0
2020-01-27 10:50:00,53.57,53.69,53.53,53.67,22574.0,53.57,53.69,53.53,53.67,22574.0
2020-01-27 11:00:00,53.68,54.05,53.68,54.01,23981.0,53.68,54.05,53.68,54.01,23981.0
2020-01-27 11:10:00,54.02,54.02,53.88,53.91,25079.0,54.02,54.02,53.88,53.91,25079.0
2020-01-27 11:20:00,53.91,54.02,53.87,53.94,22545.0,53.91,54.02,53.87,53.94,22545.0
2020-01-27 11:30:00,53.9,53.98,53.8,53.91,40709.0,53.9,53.98,53.8,53.91,40709.0
2020-01-27 11:40:00,53.9,53.97,53.81,53.96,16285.0,53.9,53.97,53.81,53.96,16285.0
2020-01-27 11:50:00,53.97,54.11,53.96,54.07,22528.0,53.97,54.11,53.96,54.07,22528.0
2020-01-27 12:00:00,54.07,54.13,53.99,54.12,32025.0,54.07,54.13,53.99,54.12,32025.0
2020-01-27 12:10:00,54.14,54.29,54.1,54.14,22787.0,54.14,54.29,54.1,54.14,22787.0
2020-01-27 12:20:00,54.15,54.23,54.12,54.21,19670.0,54.15,54.23,54.12,54.21,19670.0
2020-01-27 12:30:00,54.21,54.24,54.16,54.21,18756.0,54.21,54.24,54.16,54.21,18756.0
2020-01-27 12:40:00,54.21,54.31,54.21,54.25,22680.0,54.21,54.31,54.21,54.25,22680.0
2020-01-27 12:50:00,54.26,54.26,54.13,54.16,13214.0,54.26,54.26,54.13,54.16,13214.0
2020-01-27 13:00:00,54.15,54.27,54.15,54.23,12398.0,54.15,54.27,54.15,54.23,12398.0
2020-01-27 13:10:00,54.22,54.26,54.2,54.21,15774.0,54.22,54.26,54.2,54.21,15774.0
2020-01-27 13:20:00,54.21,54.28,54.19,54.28,15886.0,54.21,54.28,54.19,54.28,15886.0
2020-01-27 13:30:00,54.26,54.32,54.23,54.28,38611.0,54.26,54.32,54.23,54.28,38611.0
2020-01-27 13:40:00,54.29,54.3,54.2,54.2,10726.0,54.29,54.3,54.2,54.2,10726.0
2020-01-27 13:50:00,54.2,54.28,54.17,54.27,15604.0,54.2,54.28,54.17,54.27,15604.0
2020-01-27 14:00:00,54.28,54.43,54.19,54.41,28121.0,54.28,54.43,54.19,54.41,28121.0
2020-01-27 14:10:00,54.42,54.59,54.42,54.54,14643.0,54.42,54.59,54.42,54.54,14643.0
2020-01-27 14:20:00,54.54,54.55,54.49,54.5,19129.0,54.54,54.55,54.49,54.5,19129.0
2020-01-27 14:30:00,54.48,54.48,54.32,54.35,14547.0,54.48,54.48,54.32,54.35,14547.0
2020-01-27 14:40:00,54.36,54.37,54.2,54.21,14100.0,54.36,54.37,54.2,54.21,14100.0
2020-01-27 14:50:00,54.2,54.29,54.15,54.28,18379.0,54.2,54.29,54.15,54.28,18379.0
2020-01-27 15:00:00,54.28,54.31,54.21,54.21,18355.0,54.28,54.31,54.21,54.21,18355.0
2020-01-27 15:10:00,54.2,54.37,54.14,54.35,13669.0,54.2,54.37,54.14,54.35,13669.0
2020-01-27 15:20:00,54.35,54.39,54.09,54.24,86417.0,54.35,54.39,54.09,54.24,86417.0
2020-01-27 15:30:00,54.22,54.25,54.15,54.24,38980.0,54.22,54.25,54.15,54.24,38980.0
2020-01-27 15:40:00,54.24,54.28,54.17,54.22,51321.0,54.24,54.28,54.17,54.22,51321.0
2020-01-27 15:50:00,54.21,54.32,54.14,54.14,226796.0,54.21,54.32,54.14,54.14,226796.0
2020-01-28 09:30:00,54.82,55.12,54.71,54.79,72643.0,54.82,55.12,54.71,54.79,72643.0
2020-01-28 09:40:00,54.76,54.76,54.42,54.65,14284.0,54.76,54.76,54.42,54.65,14284.0
2020-01-28 09:50:00,54.65,54.73,54.56,54.66,7443.0,54.65,54.73,54.56,54.66,7443.0
2020-01-28 10:00:00,54.63,54.78,54.55,54.75,22097.0,54.63,54.78,54.55,54.75,22097.0
2020-01-28 10:10:00,54.77,54.82,54.66,54.75,16514.0,54.77,54.82,54.66,54.75,16514.0
2020-01-28 10:20:00,54.76,54.8,54.66,54.69,61108.0,54.76,54.8,54.66,54.69,61108.0
2020-01-28 10:30:00,54.67,55.02,54.66,54.91,26509.0,54.67,55.02,54.66,54.91,26509.0
2020-01-28 10:40:00,54.92,55.25,54.92,55.24,16553.0,54.92,55.25,54.92,55.24,16553.0
2020-01-28 10:50:00,55.26,55.3,55.14,55.3,116348.0,55.26,55.3,55.14,55.3,116348.0
2020-01-28 11:00:00,55.31,55.33,55.08,55.2,20824.0,55.31,55.33,55.08,55.2,20824.0
2020-01-28 11:10:00,55.2,55.28,55.03,55.1,12910.0,55.2,55.28,55.03,55.1,12910.0
2020-01-28 11:20:00,55.03,55.08,54.96,55.07,9096.0,55.03,55.08,54.96,55.07,9096.0
2020-01-28 11:30:00,55.07,55.16,55.03,55.11,8775.0,55.07,55.16,55.03,55.11,8775.0
2020-01-28 11:40:00,55.12,55.14,55.06,55.1,6115.0,55.12,55.14,55.06,55.1,6115.0
2020-01-28 11:50:00,55.1,55.2,55.08,55.16,8083.0,55.1,55.2,55.08,55.16,8083.0
2020-01-28 12:00:00,55.16,55.27,55.1,55.25,22165.0,55.16,55.27,55.1,55.25,22165.0
2020-01-28 12:10:00,55.25,55.35,55.18,55.33,20679.0,55.25,55.35,55.18,55.33,20679.0
2020-01-28 12:20:00,55.34,55.39,55.28,55.37,12264.0,55.34,55.39,55.28,55.37,12264.0
2020-01-28 12:30:00,55.37,55.37,55.31,55.36,8697.0,55.37,55.37,55.31,55.36,8697.0
2020-01-28 12:40:00,55.35,55.41,55.33,55.38,9937.0,55.35,55.41,55.33,55.38,9937.0
2020-01-28 12:50:00,55.37,55.48,55.36,55.44,9251.0,55.37,55.48,55.36,55.44,9251.0
2020-01-28 13:00:00,55.42,55.43,55.03,55.1,27662.0,55.42,55.43,55.03,55.1,27662.0
2020-01-28 13:10:00,55.13,55.19,55.06,55.09,7516.0,55.13,55.19,55.06,55.09,7516.0
2020-01-28 13:20:00,55.09,55.23,55.07,55.17,6622.0,55.09,55.23,55.07,55.17,6622.0
2020-01-28 13:30:00,55.17,55.26,55.15,55.2,7990.0,55.17,55.26,55.15,55.2,7990.0
2020-01-28 13:40:00,55.2,55.35,55.2,55.31,12510.0,55.2,55.35,55.2,55.31,12510.0
2020-01-28 13:50:00,55.32,55.42,55.28,55.42,11685.0,55.32,55.42,55.28,55.42,11685.0
2020-01-28 14:00:00,55.44,55.45,55.36,55.41,23962.0,55.44,55.45,55.36,55.41,23962.0
2020-01-28 14:10:00,55.42,55.6,55.42,55.54,15937.0,55.42,55.6,55.42,55.54,15937.0
2020-01-28 14:20:00,55.55,55.55,55.41,55.52,14080.0,55.55,55.55,55.41,55.52,14080.0
2020-01-28 14:30:00,55.5,55.64,55.48,55.58,31776.0,55.5,55.64,55.48,55.58,31776.0
2020-01-28 14:40:00,55.58,55.63,55.54,55.54,20011.0,55.58,55.63,55.54,55.54,20011.0
2020-01-28 14:50:00,55.54,55.57,55.5,55.54,12640.0,55.54,55.57,55.5,55.54,12640.0
2020-01-28 15:00:00,55.53,55.54,55.38,55.39,20750.0,55.53,55.54,55.38,55.39,20750.0
2020-01-28 15:10:00,55.4,55.41,55.21,55.28,17765.0,55.4,55.41,55.21,55.28,17765.0
2020-01-28 15:20:00,55.27,55.28,55.15,55.17,53188.0,55.27,55.28,55.15,55.17,53188.0
2020-01-28 15:30:00,55.17,55.26,55.01,55.05,57153.0,55.17,55.26,55.01,55.05,57153.0
2020-01-28 15:40:00,55.05,55.2,55.03,55.19,43097.0,55.05,55.2,55.03,55.19,43097.0
2020-01-28 15:50:00,55.18,55.18,54.98,55.0,114892.0,55.18,55.18,54.98,55.0,114892.0
2020-01-29 09:30:00,55.16,56.02,55.13,55.9,68294.0,55.16,56.02,55.13,55.9,68294.0
2020-01-29 09:40:00,55.91,56.22,55.86,56.12,30236.0,55.91,56.22,55.86,56.12,30236.0
2020-01-29 09:50:00,56.09,56.2,56.02,56.04,36622.0,56.09,56.2,56.02,56.04,36622.0
2020-01-29 10:00:00,56.07,56.09,55.72,55.81,69845.0,56.07,56.09,55.72,55.81,69845.0
2020-01-29 10:10:00,55.8,56.03,55.65,55.93,23830.0,55.8,56.03,55.65,55.93,23830.0
2020-01-29 10:20:00,55.92,55.95,55.54,55.64,12454.0,55.92,55.95,55.54,55.64,12454.0
2020-01-29 10:30:00,55.62,55.69,55.45,55.69,12725.0,55.62,55.69,55.45,55.69,12725.0
2020-01-29 10:40:00,55.75,55.85,55.66,55.81,24197.0,55.75,55.85,55.66,55.81,24197.0
2020-01-29 10:50:00,55.79,55.84,55.73,55.8,13235.0,55.79,55.84,55.73,55.8,13235.0
2020-01-29 11:00:00,55.8,55.83,55.74,55.78,13089.0,55.8,55.83,55.74,55.78,13089.0
2020-01-29 11:10:00,55.78,55.83,55.71,55.75,10675.0,55.78,55.83,55.71,55.75,10675.0
2020-01-29 11:20:00,55.72,55.75,55.63,55.66,11520.0,55.72,55.75,55.63,55.66,11520.0
2020-01-29 11:30:00,55.66,55.69,55.55,55.59,6700.0,55.66,55.69,55.55,55.59,6700.0
2020-01-29 11:40:00,55.6,55.72,55.56,55.71,8021.0,55.6,55.72,55.56,55.71,8021.0
2020-01-29 11:50:00,55.71,55.84,55.67,55.8,13262.0,55.71,55.84,55.67,55.8,13262.0
2020-01-29 12:00:00,55.81,55.83,55.76,55.76,7781.0,55.81,55.83,55.76,55.76,7781.0
2020-01-29 12:10:00,55.76,55.77,55.74,55.76,5200.0,55.76,55.77,55.74,55.76,5200.0
2020-01-29 12:20:00,55.75,55.75,55.66,55.7,8243.0,55.75,55.75,55.66,55.7,8243.0
2020-01-29 12:30:00,55.7,55.71,55.64,55.69,7422.0,55.7,55.71,55.64,55.69,7422.0
2020-01-29 12:40:00,55.68,55.69,55.6,55.63,7614.0,55.68,55.69,55.6,55.63,7614.0
2020-01-29 12:50:00,55.62,55.62,55.58,55.6,7164.0,55.62,55.62,55.58,55.6,7164.0
2020-01-29 13:00:00,55.59,55.63,55.58,55.6,5558.0,55.59,55.63,55.58,55.6,5558.0
2020-01-29 13:10:00,55.61,55.65,55.58,55.65,12059.0,55.61,55.65,55.58,55.65,12059.0
2020-01-29 13:20:00,55.65,55.71,55.63,55.71,7223.0,55.65,55.71,55.63,55.71,7223.0
2020-01-29 13:30:00,55.69,55.79,55.69,55.75,7001.0,55.69,55.79,55.69,55.75,7001.0
2020-01-29 13:40:00,55.76,55.78,55.72,55.76,8030.0,55.76,55.78,55.72,55.76,8030.0
2020-01-29 13:50:00,55.76,55.93,55.74,55.93,8353.0,55.76,55.93,55.74,55.93,8353.0
2020-01-29 14:00:00,55.9,56.19,55.89,56.08,23856.0,55.9,56.19,55.89,56.08,23856.0
2020-01-29 14:10:00,56.09,56.09,55.99,56.0,19868.0,56.09,56.09,55.99,56.0,19868.0
2020-01-29 14:20:00,56.01,56.03,55.97,56.0,15883.0,56.01,56.03,55.97,56.0,15883.0
2020-01-29 14:30:00,56.0,56.13,55.98,56.13,16001.0,56.0,56.13,55.98,56.13,16001.0
2020-01-29 14:40:00,56.13,56.14,56.06,56.13,21199.0,56.13,56.14,56.06,56.13,21199.0
2020-01-29 14:50:00,56.13,56.14,56.04,56.05,65726.0,56.13,56.14,56.04,56.05,65726.0
2020-01-29 15:00:00,56.05,56.11,55.97,56.11,26047.0,56.05,56.11,55.97,56.11,26047.0
2020-01-29 15:10:00,56.11,56.11,55.95,56.02,32720.0,56.11,56.11,55.95,56.02,32720.0
2020-01-29 15:20:00,56.02,56.06,55.87,56.05,28382.0,56.02,56.06,55.87,56.05,28382.0
2020-01-29 15:30:00,56.04,56.13,56.02,56.08,31460.0,56.04,56.13,56.02,56.08,31460.0
2020-01-29 15:40:00,56.07,56.07,55.97,56.02,59212.0,56.07,56.07,55.97,56.02,59212.0
2020-01-29 15:50:00,56.01,56.05,55.96,56.01,150614.0,56.01,56.05,55.96,56.01,150614.0
2020-01-30 09:30:00,53.13,53.5,52.77,53.34,453343.0,53.13,53.5,52.77,53.34,453343.0
2020-01-30 09:40:00,53.34,54.85,53.31,54.81,151849.0,53.34,54.85,53.31,54.81,151849.0
2020-01-30 09:50:00,54.87,55.29,54.18,54.25,151786.0,54.87,55.29,54.18,54.25,151786.0
2020-01-30 10:00:00,54.18,54.49,53.96,54.4,53047.0,54.18,54.49,53.96,54.4,53047.0
2020-01-30 10:10:00,54.39,54.54,54.14,54.31,24187.0,54.39,54.54,54.14,54.31,24187.0
2020-01-30 10:20:00,54.3,54.35,53.84,53.95,19992.0,54.3,54.35,53.84,53.95,19992.0
2020-01-30 10:30:00,53.95,53.99,53.56,53.57,17316.0,53.95,53.99,53.56,53.57,17316.0
2020-01-30 10:40:00,53.57,53.61,53.43,53.54,79107.0,53.57,53.61,53.43,53.54,79107.0
2020-01-30 10:50:00,53.54,53.55,53.11,53.14,94489.0,53.54,53.55,53.11,53.14,94489.0
2020-01-30 11:00:00,53.16,53.21,53.07,53.15,33074.0,53.16,53.21,53.07,53.15,33074.0
2020-01-30 11:10:00,53.15,53.37,53.15,53.35,80880.0,53.15,53.37,53.15,53.35,80880.0
2020-01-30 11:20:00,53.32,53.5,53.27,53.46,36044.0,53.32,53.5,53.27,53.46,36044.0
2020-01-30 11:30:00,53.44,53.44,53.23,53.4,31655.0,53.44,53.44,53.23,53.4,31655.0
2020-01-30 11:40:00,53.36,53.53,53.34,53.52,17991.0,53.36,53.53,53.34,53.52,17991.0
2020-01-30 11:50:00,53.52,53.68,53.51,53.57,14842.0,53.52,53.68,53.51,53.57,14842.0
2020-01-30 12:00:00,53.52,53.54,53.45,53.45,8701.0,53.52,53.54,53.45,53.45,8701.0
2020-01-30 12:10:00,53.45,53.49,53.4,53.49,16732.0,53.45,53.49,53.4,53.49,16732.0
2020-01-30 12:20:00,53.47,53.52,53.4,53.42,11079.0,53.47,53.52,53.4,53.42,11079.0
2020-01-30 12:30:00,53.41,53.46,53.2,53.23,53912.0,53.41,53.46,53.2,53.23,53912.0
2020-01-30 12:40:00,53.2,53.25,53.13,53.15,53215.0,53.2,53.25,53.13,53.15,53215.0
2020-01-30 12:50:00,53.14,53.29,53.09,53.26,95027.0,53.14,53.29,53.09,53.26,95027.0
2020-01-30 13:00:00,53.25,53.32,53.11,53.16,73735.0,53.25,53.32,53.11,53.16,73735.0
2020-01-30 13:10:00,53.15,53.26,53.14,53.22,10211.0,53.15,53.26,53.14,53.22,10211.0
2020-01-30 13:20:00,53.23,53.33,53.22,53.31,8113.0,53.23,53.33,53.22,53.31,8113.0
2020-01-30 13:30:00,53.3,53.45,53.25,53.44,19384.0,53.3,53.45,53.25,53.44,19384.0
2020-01-30 13:40:00,53.41,53.43,53.34,53.37,19842.0,53.41,53.43,53.34,53.37,19842.0
2020-01-30 13:50:00,53.34,53.81,53.32,53.65,65315.0,53.34,53.81,53.32,53.65,65315.0
2020-01-30 14:00:00,53.66,53.66,53.48,53.65,36464.0,53.66,53.66,53.48,53.65,36464.0
2020-01-30 14:10:00,53.67,53.75,53.67,53.75,15608.0,53.67,53.75,53.67,53.75,15608.0
2020-01-30 14:20:00,53.75,53.85,53.72,53.78,14371.0,53.75,53.85,53.72,53.78,14371.0
2020-01-30 14:30:00,53.77,53.86,53.72,53.86,30486.0,53.77,53.86,53.72,53.86,30486.0
2020-01-30 14:40:00,53.88,54.2,53.74,53.99,35381.0,53.88,54.2,53.74,53.99,35381.0
2020-01-30 14:50:00,54.01,54.17,53.82,54.1,71626.0,54.01,54.17,53.82,54.1,71626.0
2020-01-30 15:00:00,54.11,54.33,54.11,54.28,42936.0,54.11,54.33,54.11,54.28,42936.0
2020-01-30 15:10:00,54.27,54.37,54.1,54.36,60056.0,54.27,54.37,54.1,54.36,60056.0
2020-01-30 15:20:00,54.34,54.48,54.34,54.46,70459.0,54.34,54.48,54.34,54.46,70459.0
2020-01-30 15:30:00,54.47,54.55,54.44,54.51,58505.0,54.47,54.55,54.44,54.51,58505.0
2020-01-30 15:40:00,54.5,54.77,54.49,54.76,74244.0,54.5,54.77,54.49,54.76,74244.0
2020-01-30 15:50:00,54.76,54.98,54.61,54.8,433884.0,54.76,54.98,54.61,54.8,433884.0
2020-01-31 09:30:00,54.75,54.91,54.19,54.74,41194.0,54.75,54.91,54.19,54.74,41194.0
2020-01-31 09:40:00,54.75,54.75,54.43,54.53,29105.0,54.75,54.75,54.43,54.53,29105.0
2020-01-31 09:50:00,54.55,54.57,54.2,54.28,47476.0,54.55,54.57,54.2,54.28,47476.0
2020-01-31 10:00:00,54.25,54.25,53.97,54.09,18628.0,54.25,54.25,53.97,54.09,18628.0
2020-01-31 10:10:00,54.07,54.26,53.98,54.08,16165.0,54.07,54.26,53.98,54.08,16165.0
2020-01-31 10:20:00,54.09,54.21,53.96,53.96,66527.0,54.09,54.21,53.96,53.96,66527.0
2020-01-31 10:30:00,53.92,53.99,53.91,53.92,11197.0,53.92,53.99,53.91,53.92,11197.0
2020-01-31 10:40:00,53.9,53.96,53.85,53.87,12350.0,53.9,53.96,53.85,53.87,12350.0
2020-01-31 10:50:00,53.84,53.9,53.73,53.87,19717.0,53.84,53.9,53.73,53.87,19717.0
2020-01-31 11:00:00,53.87,53.99,53.81,53.85,19403.0,53.87,53.99,53.81,53.85,19403.0
2020-01-31 11:10:00,53.85,53.96,53.63,53.84,27919.0,53.85,53.96,53.63,53.84,27919.0
2020-01-31 11:20:00,53.8,53.83,53.55,53.58,20715.0,53.8,53.83,53.55,53.58,20715.0
2020-01-31 11:30:00,53.59,53.71,53.5,53.59,37944.0,53.59,53.71,53.5,53.59,37944.0
2020-01-31 11:40:00,53.6,53.87,53.59,53.81,31618.0,53.6,53.87,53.59,53.81,31618.0
2020-01-31 11:50:00,53.74,53.78,53.71,53.75,18834.0,53.74,53.78,53.71,53.75,18834.0
2020-01-31 12:00:00,53.75,53.8,53.69,53.75,18589.0,53.75,53.8,53.69,53.75,18589.0
2020-01-31 12:10:00,53.75,53.8,53.65,53.67,70580.0,53.75,53.8,53.65,53.67,70580.0
2020-01-31 12:20:00,53.7,53.85,53.66,53.85,26083.0,53.7,53.85,53.66,53.85,26083.0
2020-01-31 12:30:00,53.83,53.84,53.53,53.65,47337.0,53.83,53.84,53.53,53.65,47337.0
2020-01-31 12:40:00,53.64,53.76,53.56,53.58,15202.0,53.64,53.76,53.56,53.58,15202.0
2020-01-31 12:50:00,53.56,53.69,53.41,53.63,100397.0,53.56,53.69,53.41,53.63,100397.0
2020-01-31 13:00:00,53.64,53.79,53.64,53.73,9806.0,53.64,53.79,53.64,53.73,9806.0
2020-01-31 13:10:00,53.69,53.69,53.6,53.64,9215.0,53.69,53.69,53.6,53.64,9215.0
2020-01-31 13:20:00,53.61,53.72,53.59,53.66,10427.0,53.61,53.72,53.59,53.66,10427.0
2020-01-31 13:30:00,53.65,53.7,53.59,53.62,34258.0,53.65,53.7,53.59,53.62,34258.0
2020-01-31 13:40:00,53.64,53.64,53.53,53.58,12776.0,53.64,53.64,53.53,53.58,12776.0
2020-01-31 13:50:00,53.59,53.59,53.49,53.55,18653.0,53.59,53.59,53.49,53.55,18653.0
2020-01-31 14:00:00,53.56,53.79,53.56,53.68,20594.0,53.56,53.79,53.56,53.68,20594.0
2020-01-31 14:10:00,53.69,53.72,53.63,53.63,16063.0,53.69,53.72,53.63,53.63,16063.0
2020-01-31 14:20:00,53.63,53.65,53.53,53.57,21709.0,53.63,53.65,53.53,53.57,21709.0
2020-01-31 14:30:00,53.57,53.78,53.57,53.75,19547.0,53.57,53.78,53.57,53.75,19547.0
2020-01-31 14:40:00,53.73,53.73,53.57,53.61,21786.0,53.73,53.73,53.57,53.61,21786.0
2020-01-31 14:50:00,53.62,53.67,53.57,53.62,18507.0,53.62,53.67,53.57,53.62,18507.0
2020-01-31 15:00:00,53.64,53.65,53.51,53.56,24886.0,53.64,53.65,53.51,53.56,24886.0
2020-01-31 15:10:00,53.57,53.71,53.54,53.7,24267.0,53.57,53.71,53.54,53.7,24267.0
2020-01-31 15:20:00,53.71,53.75,53.54,53.56,59979.0,53.71,53.75,53.54,53.56,59979.0
2020-01-31 15:30:00,53.57,53.64,53.47,53.51,64072.0,53.57,53.64,53.47,53.51,64072.0
2020-01-31 15:40:00,53.51,53.76,53.41,53.6,68331.0,53.51,53.76,53.41,53.6,68331.0
2020-01-31 15:50:00,53.6,54.04,53.59,53.83,424644.0,53.6,54.04,53.59,53.83,424644.0
2020-02-03 09:30:00,54.19,54.39,53.83,53.88,52541.0,54.19,54.39,53.83,53.88,52541.0
2020-02-03 09:40:00,53.87,54.06,53.87,53.95,34714.0,53.87,54.06,53.87,53.95,34714.0
2020-02-03 09:50:00,53.98,54.24,53.95,54.17,29046.0,53.98,54.24,53.95,54.17,29046.0
2020-02-03 10:00:00,54.18,54.67,54.18,54.45,53576.0,54.18,54.67,54.18,54.45,53576.0
2020-02-03 10:10:00,54.48,54.52,54.18,54.2,48275.0,54.48,54.52,54.18,54.2,48275.0
2020-02-03 10:20:00,54.22,54.27,54.02,54.09,15942.0,54.22,54.27,54.02,54.09,15942.0
2020-02-03 10:30:00,54.11,54.12,53.93,53.95,20204.0,54.11,54.12,53.93,53.95,20204.0
2020-02-03 10:40:00,53.92,53.98,53.78,53.96,49635.0,53.92,53.98,53.78,53.96,49635.0
2020-02-03 10:50:00,53.95,53.98,53.9,53.98,18714.0,53.95,53.98,53.9,53.98,18714.0
2020-02-03 11:00:00,53.97,54.01,53.86,53.96,21601.0,53.97,54.01,53.86,53.96,21601.0
2020-02-03 11:10:00,53.93,54.0,53.76,53.8,73709.0,53.93,54.0,53.76,53.8,73709.0
2020-02-03 11:20:00,53.84,53.95,53.78,53.78,16609.0,53.84,53.95,53.78,53.78,16609.0
2020-02-03 11:30:00,53.79,53.87,53.16,53.19,364945.0,53.79,53.87,53.16,53.19,364945.0
2020-02-03 11:40:00,53.18,53.27,52.75,53.03,139873.0,53.18,53.27,52.75,53.03,139873.0
2020-02-03 11:50:00,53.07,53.47,53.07,53.35,71716.0,53.07,53.47,53.07,53.35,71716.0
2020-02-03 12:00:00,53.37,53.62,53.32,53.42,28432.0,53.37,53.62,53.32,53.42,28432.0
2020-02-03 12:10:00,53.43,53.6,53.37,53.55,11726.0,53.43,53.6,53.37,53.55,11726.0
2020-02-03 12:20:00,53.54,53.67,53.48,53.62,10843.0,53.54,53.67,53.48,53.62,10843.0
2020-02-03 12:30:00,53.6,53.6,53.49,53.54,8598.0,53.6,53.6,53.49,53.54,8598.0
2020-02-03 12:40:00,53.55,53.71,53.55,53.71,7878.0,53.55,53.71,53.55,53.71,7878.0
2020-02-03 12:50:00,53.72,54.03,53.71,54.02,37842.0,53.72,54.03,53.71,54.02,37842.0
2020-02-03 13:00:00,54.03,54.04,53.84,53.88,28202.0,54.03,54.04,53.84,53.88,28202.0
2020-02-03 13:10:00,53.87,53.98,53.82,53.98,23078.0,53.87,53.98,53.82,53.98,23078.0
2020-02-03 13:20:00,53.98,54.05,53.91,53.93,13145.0,53.98,54.05,53.91,53.93,13145.0
2020-02-03 13:30:00,53.93,54.24,53.92,54.21,16748.0,53.93,54.24,53.92,54.21,16748.0
2020-02-03 13:40:00,54.22,54.22,54.09,54.11,18619.0,54.22,54.22,54.09,54.11,18619.0
2020-02-03 13:50:00,54.1,54.17,54.05,54.16,17677.0,54.1,54.17,54.05,54.16,17677.0
2020-02-03 14:00:00,54.17,54.18,54.04,54.09,19104.0,54.17,54.18,54.04,54.09,19104.0
2020-02-03 14:10:00,54.09,54.15,53.99,54.13,18796.0,54.09,54.15,53.99,54.13,18796.0
2020-02-03 14:20:00,54.12,54.2,54.06,54.07,15763.0,54.12,54.2,54.06,54.07,15763.0
2020-02-03 14:30:00,54.07,54.24,54.01,54.2,23711.0,54.07,54.24,54.01,54.2,23711.0
2020-02-03 14:40:00,54.17,54.32,54.15,54.32,33648.0,54.17,54.32,54.15,54.32,33648.0
2020-02-03 14:50:00,54.32,54.36,54.25,54.28,21090.0,54.32,54.36,54.25,54.28,21090.0
2020-02-03 15:00:00,54.28,54.38,54.28,54.37,49782.0,54.28,54.38,54.28,54.37,49782.0
2020-02-03 15:10:00,54.38,54.4,54.27,54.39,39905.0,54.38,54.4,54.27,54.39,39905.0
2020-02-03 15:20:00,54.39,54.57,54.36,54.57,54452.0,54.39,54.57,54.36,54.57,54452.0
2020-02-03 15:30:00,54.56,54.58,54.47,54.47,37494.0,54.56,54.58,54.47,54.47,37494.0
2020-02-03 15:40:00,54.47,54.48,54.28,54.34,53789.0,54.47,54.48,54.28,54.34,53789.0
2020-02-03 15:50:00,54.33,54.35,54.18,54.18,172080.0,54.33,54.35,54.18,54.18,172080.0
2020-02-04 09:30:00,55.43,55.68,55.01,55.06,66100.0,55.43,55.68,55.01,55.06,66100.0
2020-02-04 09:40:00,54.98,55.12,54.7,54.88,25254.0,54.98,55.12,54.7,54.88,25254.0
2020-02-04 09:50:00,54.92,55.4,54.68,55.35,34274.0,54.92,55.4,54.68,55.35,34274.0
2020-02-04 10:00:00,55.3,55.36,55.03,55.1,32734.0,55.3,55.36,55.03,55.1,32734.0
2020-02-04 10:10:00,55.11,55.32,55.11,55.22,17486.0,55.11,55.32,55.11,55.22,17486.0
2020-02-04 10:20:00,55.16,55.53,55.13,55.45,21610.0,55.16,55.53,55.13,55.45,21610.0
2020-02-04 10:30:00,55.43,55.44,55.08,55.22,19073.0,55.43,55.44,55.08,55.22,19073.0
2020-02-04 10:40:00,55.2,55.24,55.16,55.23,15256.0,55.2,55.24,55.16,55.23,15256.0
2020-02-04 10:50:00,55.24,55.33,55.19,55.25,19088.0,55.24,55.33,55.19,55.25,19088.0
2020-02-04 11:00:00,55.25,55.27,55.1,55.12,16361.0,55.25,55.27,55.1,55.12,16361.0
2020-02-04 11:10:00,55.12,55.21,55.03,55.03,28463.0,55.12,55.21,55.03,55.03,28463.0
2020-02-04 11:20:00,55.05,55.25,55.05,55.16,46014.0,55.05,55.25,55.05,55.16,46014.0
2020-02-04 11:30:00,55.15,55.22,55.1,55.12,18684.0,55.15,55.22,55.1,55.12,18684.0
2020-02-04 11:40:00,55.12,55.13,54.99,55.06,37955.0,55.12,55.13,54.99,55.06,37955.0
2020-02-04 11:50:00,55.05,55.1,54.89,54.9,25423.0,55.05,55.1,54.89,54.9,25423.0
2020-02-04 12:00:00,54.92,55.07,54.91,55.07,19890.0,54.92,55.07,54.91,55.07,19890.0
2020-02-04 12:10:00,55.07,55.12,55.01,55.02,17372.0,55.07,55.12,55.01,55.02,17372.0
2020-02-04 12:20:00,55.01,55.1,54.98,55.05,13010.0,55.01,55.1,54.98,55.05,13010.0
2020-02-04 12:30:00,55.05,55.1,55.03,55.1,18334.0,55.05,55.1,55.03,55.1,18334.0
2020-02-04 12:40:00,55.09,55.12,55.01,55.03,16511.0,55.09,55.12,55.01,55.03,16511.0
2020-02-04 12:50:00,55.03,55.22,55.01,55.2,13658.0,55.03,55.22,55.01,55.2,13658.0
2020-02-04 13:00:00,55.21,55.21,55.09,55.11,10504.0,55.21,55.21,55.09,55.11,10504.0
2020-02-04 13:10:00,55.11,55.15,54.94,54.98,26433.0,55.11,55.15,54.94,54.98,26433.0
2020-02-04 13:20:00,55.0,55.08,54.99,55.06,21275.0,55.0,55.08,54.99,55.06,21275.0
2020-02-04 13:30:00,55.07,55.08,55.01,55.05,24485.0,55.07,55.08,55.01,55.05,24485.0
2020-02-04 13:40:00,55.05,55.07,54.94,54.94,14317.0,55.05,55.07,54.94,54.94,14317.0
2020-02-04 13:50:00,54.95,55.01,54.91,54.96,19280.0,54.95,55.01,54.91,54.96,19280.0
2020-02-04 14:00:00,54.96,55.01,54.93,54.95,13982.0,54.96,55.01,54.93,54.95,13982.0
2020-02-04 14:10:00,54.94,55.03,54.86,54.86,18329.0,54.94,55.03,54.86,54.86,18329.0
2020-02-04 14:20:00,54.87,54.88,54.67,54.73,16821.0,54.87,54.88,54.67,54.73,16821.0
2020-02-04 14:30:00,54.71,54.84,54.65,54.84,20285.0,54.71,54.84,54.65,54.84,20285.0
2020-02-04 14:40:00,54.84,54.84,54.73,54.8,19001.0,54.84,54.84,54.73,54.8,19001.0
2020-02-04 14:50:00,54.8,54.88,54.78,54.85,28139.0,54.8,54.88,54.78,54.85,28139.0
2020-02-04 15:00:00,54.84,54.87,54.81,54.86,19254.0,54.84,54.87,54.81,54.86,19254.0
2020-02-04 15:10:00,54.86,54.92,54.83,54.88,17629.0,54.86,54.92,54.83,54.88,17629.0
2020-02-04 15:20:00,54.89,54.93,54.76,54.76,27343.0,54.89,54.93,54.76,54.76,27343.0
2020-02-04 15:30:00,54.78,54.81,54.75,54.76,51216.0,54.78,54.81,54.75,54.76,51216.0
2020-02-04 15:40:00,54.76,54.85,54.68,54.83,85764.0,54.76,54.85,54.68,54.83,85764.0
2020-02-04 15:50:00,54.82,54.84,54.67,54.74,145689.0,54.82,54.84,54.67,54.74,145689.0
2020-02-05 09:30:00,55.17,55.51,55.17,55.3,61032.0,55.17,55.51,55.17,55.3,61032.0
2020-02-05 09:40:00,55.28,55.63,55.21,55.3,51434.0,55.28,55.63,55.21,55.3,51434.0
2020-02-05 09:50:00,55.3,55.44,55.25,55.29,53717.0,55.3,55.44,55.25,55.29,53717.0
2020-02-05 10:00:00,55.28,55.38,55.17,55.26,33449.0,55.28,55.38,55.17,55.26,33449.0
2020-02-05 10:10:00,55.25,55.32,55.15,55.2,67546.0,55.25,55.32,55.15,55.2,67546.0
2020-02-05 10:20:00,55.23,55.24,54.91,55.0,42704.0,55.23,55.24,54.91,55.0,42704.0
2020-02-05 10:30:00,55.0,55.24,54.93,55.05,53864.0,55.0,55.24,54.93,55.05,53864.0
2020-02-05 10:40:00,55.05,55.05,54.95,55.02,87120.0,55.05,55.05,54.95,55.02,87120.0
2020-02-05 10:50:00,55.03,55.3,54.98,55.17,62471.0,55.03,55.3,54.98,55.17,62471.0
2020-02-05 11:00:00,55.17,55.17,54.91,54.98,14772.0,55.17,55.17,54.91,54.98,14772.0
2020-02-05 11:10:00,54.97,55.05,54.94,54.98,14111.0,54.97,55.05,54.94,54.98,14111.0
2020-02-05 11:20:00,54.97,55.04,54.96,55.0,28808.0,54.97,55.04,54.96,55.0,28808.0
2020-02-05 11:30:00,55.0,55.07,54.95,55.04,28059.0,55.0,55.07,54.95,55.04,28059.0
2020-02-05 11:40:00,55.04,55.24,54.99,55.22,79263.0,55.04,55.24,54.99,55.22,79263.0
2020-02-05 11:50:00,55.23,55.24,55.12,55.15,15025.0,55.23,55.24,55.12,55.15,15025.0
2020-02-05 12:00:00,55.16,55.16,55.06,55.08,15819.0,55.16,55.16,55.06,55.08,15819.0
2020-02-05 12:10:00,55.08,55.11,55.04,55.08,9326.0,55.08,55.11,55.04,55.08,9326.0
2020-02-05 12:20:00,55.07,55.14,55.04,55.1,9136.0,55.07,55.14,55.04,55.1,9136.0
2020-02-05 12:30:00,55.1,55.1,54.99,55.0,26621.0,55.1,55.1,54.99,55.0,26621.0
2020-02-05 12:40:00,55.0,55.0,54.97,55.0,15434.0,55.0,55.0,54.97,55.0,15434.0
2020-02-05 12:50:00,55.0,55.0,54.93,54.99,25964.0,55.0,55.0,54.93,54.99,25964.0
2020-02-05 13:00:00,54.98,55.0,54.93,54.99,11473.0,54.98,55.0,54.93,54.99,11473.0
2020-02-05 13:10:00,54.97,55.0,54.97,54.99,43879.0,54.97,55.0,54.97,54.99,43879.0
2020-02-05 13:20:00,54.99,55.0,54.97,55.0,36832.0,54.99,55.0,54.97,55.0,36832.0
2020-02-05 13:30:00,55.0,55.0,54.95,54.99,14370.0,55.0,55.0,54.95,54.99,14370.0
2020-02-05 13:40:00,54.98,54.99,54.93,54.94,13799.0,54.98,54.99,54.93,54.94,13799.0
2020-02-05 13:50:00,54.94,54.97,54.93,54.93,10734.0,54.94,54.97,54.93,54.93,10734.0
2020-02-05 14:00:00,54.94,54.96,54.9,54.93,16483.0,54.94,54.96,54.9,54.93,16483.0
2020-02-05 14:10:00,54.93,55.03,54.93,55.0,65889.0,54.93,55.03,54.93,55.0,65889.0
2020-02-05 14:20:00,55.01,55.01,54.93,54.94,17433.0,55.01,55.01,54.93,54.94,17433.0
2020-02-05 14:30:00,54.93,55.05,54.93,55.0,39170.0,54.93,55.05,54.93,55.0,39170.0
2020-02-05 14:40:00,55.01,55.05,54.99,55.0,30192.0,55.01,55.05,54.99,55.0,30192.0
2020-02-05 14:50:00,55.0,55.09,54.98,55.02,32917.0,55.0,55.09,54.98,55.02,32917.0
2020-02-05 15:00:00,55.04,55.05,55.0,55.01,26404.0,55.04,55.05,55.0,55.01,26404.0
2020-02-05 15:10:00,55.01,55.13,54.99,55.08,24349.0,55.01,55.13,54.99,55.08,24349.0
2020-02-05 15:20:00,55.09,55.15,55.07,55.09,21591.0,55.09,55.15,55.07,55.09,21591.0
2020-02-05 15:30:00,55.09,55.09,54.97,55.01,29531.0,55.09,55.09,54.97,55.01,29531.0
2020-02-05 15:40:00,55.0,55.06,54.98,54.99,44628.0,55.0,55.06,54.98,54.99,44628.0
2020-02-05 15:50:00,54.99,55.12,54.9,55.11,207402.0,54.99,55.12,54.9,55.11,207402.0
2020-02-06 09:30:00,55.78,55.84,55.4,55.52,45526.0,55.78,55.84,55.4,55.52,45526.0
2020-02-06 09:40:00,55.41,55.56,55.36,55.51,17527.0,55.41,55.56,55.36,55.51,17527.0
2020-02-06 09:50:00,55.47,55.77,55.4,55.77,33798.0,55.47,55.77,55.4,55.77,33798.0
2020-02-06 10:00:00,55.8,55.85,55.7,55.73,25018.0,55.8,55.85,55.7,55.73,25018.0
2020-02-06 10:10:00,55.72,55.82,55.58,55.59,22480.0,55.72,55.82,55.58,55.59,22480.0
2020-02-06 10:20:00,55.57,55.63,55.47,55.57,13645.0,55.57,55.63,55.47,55.57,13645.0
2020-02-06 10:30:00,55.56,55.63,55.51,55.61,14279.0,55.56,55.63,55.51,55.61,14279.0
2020-02-06 10:40:00,55.63,55.66,55.54,55.57,10713.0,55.63,55.66,55.54,55.57,10713.0
2020-02-06 10:50:00,55.56,55.63,55.41,55.43,12092.0,55.56,55.63,55.41,55.43,12092.0
2020-02-06 11:00:00,55.41,55.41,55.19,55.25,28193.0,55.41,55.41,55.19,55.25,28193.0
2020-02-06 11:10:00,55.25,55.41,55.25,55.4,17218.0,55.25,55.41,55.25,55.4,17218.0
2020-02-06 11:20:00,55.41,55.41,55.21,55.22,13682.0,55.41,55.41,55.21,55.22,13682.0
2020-02-06 11:30:00,55.23,55.27,55.18,55.25,20776.0,55.23,55.27,55.18,55.25,20776.0
2020-02-06 11:40:00,55.24,55.36,55.24,55.35,10284.0,55.24,55.36,55.24,55.35,10284.0
2020-02-06 11:50:00,55.35,55.35,55.26,55.28,15061.0,55.35,55.35,55.26,55.28,15061.0
2020-02-06 12:00:00,55.28,55.46,55.28,55.46,18200.0,55.28,55.46,55.28,55.46,18200.0
2020-02-06 12:10:00,55.45,55.49,55.37,55.48,12987.0,55.45,55.49,55.37,55.48,12987.0
2020-02-06 12:20:00,55.48,55.54,55.45,55.53,11539.0,55.48,55.54,55.45,55.53,11539.0
2020-02-06 12:30:00,55.52,55.58,55.5,55.5,16940.0,55.52,55.58,55.5,55.5,16940.0
2020-02-06 12:40:00,55.51,55.57,55.41,55.42,16308.0,55.51,55.57,55.41,55.42,16308.0
2020-02-06 12:50:00,55.42,55.55,55.42,55.52,27002.0,55.42,55.55,55.42,55.52,27002.0
2020-02-06 13:00:00,55.54,55.66,55.53,55.63,14312.0,55.54,55.66,55.53,55.63,14312.0
2020-02-06 13:10:00,55.62,55.63,55.53,55.57,14549.0,55.62,55.63,55.53,55.57,14549.0
2020-02-06 13:20:00,55.56,55.61,55.5,55.58,9635.0,55.56,55.61,55.5,55.58,9635.0
2020-02-06 13:30:00,55.58,55.58,55.32,55.32,15514.0,55.58,55.58,55.32,55.32,15514.0
2020-02-06 13:40:00,55.33,55.44,55.3,55.41,10299.0,55.33,55.44,55.3,55.41,10299.0
2020-02-06 13:50:00,55.41,55.5,55.41,55.47,11536.0,55.41,55.5,55.41,55.47,11536.0
2020-02-06 14:00:00,55.49,55.5,55.36,55.37,15980.0,55.49,55.5,55.36,55.37,15980.0
2020-02-06 14:10:00,55.37,55.44,55.35,55.4,16752.0,55.37,55.44,55.35,55.4,16752.0
2020-02-06 14:20:00,55.38,55.49,55.35,55.46,19446.0,55.38,55.49,55.35,55.46,19446.0
2020-02-06 14:30:00,55.47,55.56,55.47,55.51,15851.0,55.47,55.56,55.47,55.51,15851.0
2020-02-06 14:40:00,55.53,55.55,55.35,55.41,38290.0,55.53,55.55,55.35,55.41,38290.0
2020-02-06 14:50:00,55.45,55.5,55.39,55.44,16350.0,55.45,55.5,55.39,55.44,16350.0
2020-02-06 15:00:00,55.44,55.44,55.36,55.4,15477.0,55.44,55.44,55.36,55.4,15477.0
2020-02-06 15:10:00,55.39,55.39,55.28,55.3,18485.0,55.39,55.39,55.28,55.3,18485.0
2020-02-06 15:20:00,55.31,55.35,55.28,55.32,32491.0,55.31,55.35,55.28,55.32,32491.0
2020-02-06 15:30:00,55.32,55.44,55.32,55.41,37334.0,55.32,55.44,55.32,55.41,37334.0
2020-02-06 15:40:00,55.42,55.44,55.31,55.34,48092.0,55.42,55.44,55.31,55.34,48092.0
2020-02-06 15:50:00,55.33,55.34,55.08,55.1,262359.0,55.33,55.34,55.08,55.1,262359.0
2020-02-07 09:30:00,53.49,54.04,52.83,52.99,107525.0,53.49,54.04,52.83,52.99,107525.0
2020-02-07 09:40:00,52.89,52.98,52.47,52.55,65623.0,52.89,52.98,52.47,52.55,65623.0
2020-02-07 09:50:00,52.51,52.74,52.32,52.35,111812.0,52.51,52.74,52.32,52.35,111812.0
2020-02-07 10:00:00,52.36,52.75,52.34,52.58,25478.0,52.36,52.75,52.34,52.58,25478.0
2020-02-07 10:10:00,52.58,52.85,52.51,52.8,22470.0,52.58,52.85,52.51,52.8,22470.0
2020-02-07 10:20:00,52.84,53.06,52.84,53.03,19924.0,52.84,53.06,52.84,53.03,19924.0
2020-02-07 10:30:00,53.01,53.06,52.69,52.7,23686.0,53.01,53.06,52.69,52.7,23686.0
2020-02-07 10:40:00,52.69,52.79,52.4,52.57,104006.0,52.69,52.79,52.4,52.57,104006.0
2020-02-07 10:50:00,52.57,52.65,52.37,52.53,32594.0,52.57,52.65,52.37,52.53,32594.0
2020-02-07 11:00:00,52.49,52.52,52.31,52.41,46565.0,52.49,52.52,52.31,52.41,46565.0
2020-02-07 11:10:00,52.41,52.89,52.35,52.79,29934.0,52.41,52.89,52.35,52.79,29934.0
2020-02-07 11:20:00,52.83,53.04,52.75,52.98,20342.0,52.83,53.04,52.75,52.98,20342.0
2020-02-07 11:30:00,52.97,52.98,52.85,52.94,19885.0,52.97,52.98,52.85,52.94,19885.0
2020-02-07 11:40:00,52.92,52.96,52.83,52.86,14479.0,52.92,52.96,52.83,52.86,14479.0
2020-02-07 11:50:00,52.85,52.96,52.84,52.91,40877.0,52.85,52.96,52.84,52.91,40877.0
2020-02-07 12:00:00,52.91,53.06,52.88,52.9,48891.0,52.91,53.06,52.88,52.9,48891.0
2020-02-07 12:10:00,52.89,53.01,52.86,52.9,63663.0,52.89,53.01,52.86,52.9,63663.0
2020-02-07 12:20:00,52.9,53.06,52.9,53.01,18906.0,52.9,53.06,52.9,53.01,18906.0
2020-02-07 12:30:00,53.01,53.04,52.76,52.87,58081.0,53.01,53.04,52.76,52.87,58081.0
2020-02-07 12:40:00,52.9,52.9,52.74,52.89,17812.0,52.9,52.9,52.74,52.89,17812.0
2020-02-07 12:50:00,52.87,53.05,52.78,53.0,16886.0,52.87,53.05,52.78,53.0,16886.0
2020-02-07 13:00:00,53.02,53.09,52.98,52.98,11575.0,53.02,53.09,52.98,52.98,11575.0
2020-02-07 13:10:00,52.98,53.1,52.98,53.06,19437.0,52.98,53.1,52.98,53.06,19437.0
2020-02-07 13:20:00,53.04,53.22,53.0,53.07,22934.0,53.04,53.22,53.0,53.07,22934.0
2020-02-07 13:30:00,53.05,53.1,52.98,52.98,16052.0,53.05,53.1,52.98,52.98,16052.0
2020-02-07 13:40:00,52.98,53.03,52.93,53.01,31908.0,52.98,53.03,52.93,53.01,31908.0
2020-02-07 13:50:00,53.03,53.04,52.98,53.01,19493.0,53.03,53.04,52.98,53.01,19493.0
2020-02-07 14:00:00,53.01,53.02,52.89,52.98,40814.0,53.01,53.02,52.89,52.98,40814.0
2020-02-07 14:10:00,52.98,53.01,52.82,52.89,57214.0,52.98,53.01,52.82,52.89,57214.0
2020-02-07 14:20:00,52.89,52.9,52.8,52.89,21480.0,52.89,52.9,52.8,52.89,21480.0
2020-02-07 14:30:00,52.89,52.93,52.82,52.83,28000.0,52.89,52.93,52.82,52.83,28000.0
2020-02-07 14:40:00,52.83,52.95,52.78,52.95,29610.0,52.83,52.95,52.78,52.95,29610.0
2020-02-07 14:50:00,52.94,53.0,52.86,52.98,26536.0,52.94,53.0,52.86,52.98,26536.0
2020-02-07 15:00:00,52.98,53.1,52.94,53.0,22805.0,52.98,53.1,52.94,53.0,22805.0
2020-02-07 15:10:00,52.98,53.06,52.92,53.06,27006.0,52.98,53.06,52.92,53.06,27006.0
2020-02-07 15:20:00,53.05,53.05,52.9,52.98,32494.0,53.05,53.05,52.9,52.98,32494.0
2020-02-07 15:30:00,52.98,53.02,52.92,52.94,48047.0,52.98,53.02,52.92,52.94,48047.0
2020-02-07 15:40:00,52.94,53.02,52.89,52.91,73012.0,52.94,53.02,52.89,52.91,73012.0
2020-02-07 15:50:00,52.91,52.99,52.77,52.82,221555.0,52.91,52.99,52.77,52.82,221555.0
2020-02-10 09:30:00,52.25,52.25,51.67,51.97,144232.0,52.25,52.25,51.67,51.97,144232.0
2020-02-10 09:40:00,51.97,52.0,51.37,51.38,65235.0,51.97,52.0,51.37,51.38,65235.0
2020-02-10 09:50:00,51.41,51.76,51.28,51.69,57088.0,51.41,51.76,51.28,51.69,57088.0
2020-02-10 10:00:00,51.72,51.98,51.65,51.89,68986.0,51.72,51.98,51.65,51.89,68986.0
2020-02-10 10:10:00,51.91,51.98,51.75,51.86,77832.0,51.91,51.98,51.75,51.86,77832.0
2020-02-10 10:20:00,51.84,51.94,51.77,51.84,80778.0,51.84,51.94,51.77,51.84,80778.0
2020-02-10 10:30:00,51.83,51.84,51.63,51.67,21703.0,51.83,51.84,51.63,51.67,21703.0
2020-02-10 10:40:00,51.66,51.7,51.62,51.68,26078.0,51.66,51.7,51.62,51.68,26078.0
2020-02-10 10:50:00,51.68,51.68,51.37,51.38,55039.0,51.68,51.68,51.37,51.38,55039.0
2020-02-10 11:00:00,51.4,51.53,51.39,51.43,33204.0,51.4,51.53,51.39,51.43,33204.0
2020-02-10 11:10:00,51.44,51.46,51.35,51.37,70707.0,51.44,51.46,51.35,51.37,70707.0
2020-02-10 11:20:00,51.37,51.44,51.29,51.43,31678.0,51.37,51.44,51.29,51.43,31678.0
2020-02-10 11:30:00,51.42,51.43,51.31,51.39,18984.0,51.42,51.43,51.31,51.39,18984.0
2020-02-10 11:40:00,51.39,51.63,51.37,51.58,35087.0,51.39,51.63,51.37,51.58,35087.0
2020-02-10 11:50:00,51.6,51.6,51.46,51.49,30532.0,51.6,51.6,51.46,51.49,30532.0
2020-02-10 12:00:00,51.5,51.52,51.4,51.41,32514.0,51.5,51.52,51.4,51.41,32514.0
2020-02-10 12:10:00,51.42,51.44,51.28,51.28,46691.0,51.42,51.44,51.28,51.28,46691.0
2020-02-10 12:20:00,51.27,51.33,51.2,51.33,29088.0,51.27,51.33,51.2,51.33,29088.0
2020-02-10 12:30:00,51.34,51.4,51.31,51.4,16372.0,51.34,51.4,51.31,51.4,16372.0
2020-02-10 12:40:00,51.41,51.66,51.39,51.64,22132.0,51.41,51.66,51.39,51.64,22132.0
2020-02-10 12:50:00,51.63,51.63,51.44,51.45,11041.0,51.63,51.63,51.44,51.45,11041.0
2020-02-10 13:00:00,51.46,51.58,51.44,51.57,15878.0,51.46,51.58,51.44,51.57,15878.0
2020-02-10 13:10:00,51.58,51.62,51.46,51.46,13975.0,51.58,51.62,51.46,51.46,13975.0
2020-02-10 13:20:00,51.44,51.46,51.36,51.38,27863.0,51.44,51.46,51.36,51.38,27863.0
2020-02-10 13:30:00,51.37,51.44,51.35,51.41,18468.0,51.37,51.44,51.35,51.41,18468.0
2020-02-10 13:40:00,51.41,51.42,51.34,51.38,33754.0,51.41,51.42,51.34,51.38,33754.0
2020-02-10 13:50:00,51.37,51.41,51.33,51.35,27236.0,51.37,51.41,51.33,51.35,27236.0
2020-02-10 14:00:00,51.34,51.58,51.33,51.53,35482.0,51.34,51.58,51.33,51.53,35482.0
2020-02-10 14:10:00,51.54,51.56,51.44,51.44,22963.0,51.54,51.56,51.44,51.44,22963.0
2020-02-10 14:20:00,51.44,51.47,51.35,51.44,47142.0,51.44,51.47,51.35,51.44,47142.0
2020-02-10 14:30:00,51.42,51.49,51.32,51.32,23525.0,51.42,51.49,51.32,51.32,23525.0
2020-02-10 14:40:00,51.32,51.34,51.28,51.3,18894.0,51.32,51.34,51.28,51.3,18894.0
2020-02-10 14:50:00,51.29,51.3,51.15,51.16,47093.0,51.29,51.3,51.15,51.16,47093.0
2020-02-10 15:00:00,51.17,51.19,51.14,51.18,28123.0,51.17,51.19,51.14,51.18,28123.0
2020-02-10 15:10:00,51.18,51.21,51.08,51.09,40883.0,51.18,51.21,51.08,51.09,40883.0
2020-02-10 15:20:00,51.09,51.25,51.07,51.19,66186.0,51.09,51.25,51.07,51.19,66186.0
2020-02-10 15:30:00,51.19,51.37,51.15,51.33,82344.0,51.19,51.37,51.15,51.33,82344.0
2020-02-10 15:40:00,51.34,51.34,51.13,51.14,82870.0,51.34,51.34,51.13,51.14,82870.0
2020-02-10 15:50:00,51.14,51.14,50.97,51.01,337095.0,51.14,51.14,50.97,51.01,337095.0
2020-02-11 09:30:00,51.6,51.73,51.31,51.53,103140.0,51.6,51.73,51.31,51.53,103140.0
2020-02-11 09:40:00,51.51,51.97,51.5,51.97,82463.0,51.51,51.97,51.5,51.97,82463.0
2020-02-11 09:50:00,51.97,52.34,51.97,52.27,78531.0,51.97,52.34,51.97,52.27,78531.0
2020-02-11 10:00:00,52.27,52.44,52.27,52.41,45445.0,52.27,52.44,52.27,52.41,45445.0
2020-02-11 10:10:00,52.42,52.55,52.36,52.42,37142.0,52.42,52.55,52.36,52.42,37142.0
2020-02-11 10:20:00,52.42,52.59,52.36,52.57,34058.0,52.42,52.59,52.36,52.57,34058.0
2020-02-11 10:30:00,52.58,52.76,52.55,52.74,24280.0,52.58,52.76,52.55,52.74,24280.0
2020-02-11 10:40:00,52.74,52.91,52.68,52.69,46562.0,52.74,52.91,52.68,52.69,46562.0
2020-02-11 10:50:00,52.7,52.72,52.57,52.65,37434.0,52.7,52.72,52.57,52.65,37434.0
2020-02-11 11:00:00,52.66,52.83,52.64,52.74,76924.0,52.66,52.83,52.64,52.74,76924.0
2020-02-11 11:10:00,52.73,52.91,52.7,52.84,50148.0,52.73,52.91,52.7,52.84,50148.0
2020-02-11 11:20:00,52.83,52.84,52.7,52.79,33049.0,52.83,52.84,52.7,52.79,33049.0
2020-02-11 11:30:00,52.81,52.82,52.66,52.66,23538.0,52.81,52.82,52.66,52.66,23538.0
2020-02-11 11:40:00,52.66,52.82,52.65,52.75,15385.0,52.66,52.82,52.65,52.75,15385.0
2020-02-11 11:50:00,52.75,52.79,52.68,52.69,11592.0,52.75,52.79,52.68,52.69,11592.0
2020-02-11 12:00:00,52.68,52.79,52.65,52.75,6058.0,52.68,52.79,52.65,52.75,6058.0
2020-02-11 12:10:00,52.75,52.8,52.71,52.79,8177.0,52.75,52.8,52.71,52.79,8177.0
2020-02-11 12:20:00,52.79,52.8,52.73,52.75,11965.0,52.79,52.8,52.73,52.75,11965.0
2020-02-11 12:30:00,52.76,52.76,52.63,52.72,12793.0,52.76,52.76,52.63,52.72,12793.0
2020-02-11 12:40:00,52.72,52.73,52.67,52.68,8680.0,52.72,52.73,52.67,52.68,8680.0
2020-02-11 12:50:00,52.68,52.7,52.64,52.66,7525.0,52.68,52.7,52.64,52.66,7525.0
2020-02-11 13:00:00,52.65,52.74,52.64,52.72,11727.0,52.65,52.74,52.64,52.72,11727.0
2020-02-11 13:10:00,52.73,52.73,52.69,52.73,5480.0,52.73,52.73,52.69,52.73,5480.0
2020-02-11 13:20:00,52.72,52.77,52.68,52.74,11603.0,52.72,52.77,52.68,52.74,11603.0
2020-02-11 13:30:00,52.74,52.76,52.65,52.65,10152.0,52.74,52.76,52.65,52.65,10152.0
2020-02-11 13:40:00,52.65,52.72,52.65,52.68,12526.0,52.65,52.72,52.65,52.68,12526.0
2020-02-11 13:50:00,52.67,52.68,52.58,52.62,14466.0,52.67,52.68,52.58,52.62,14466.0
2020-02-11 14:00:00,52.63,52.66,52.51,52.56,13518.0,52.63,52.66,52.51,52.56,13518.0
2020-02-11 14:10:00,52.56,52.62,52.54,52.59,9167.0,52.56,52.62,52.54,52.59,9167.0
2020-02-11 14:20:00,52.59,52.6,52.52,52.56,21068.0,52.59,52.6,52.52,52.56,21068.0
2020-02-11 14:30:00,52.57,52.65,52.55,52.63,34002.0,52.57,52.65,52.55,52.63,34002.0
2020-02-11 14:40:00,52.63,52.7,52.63,52.68,33368.0,52.63,52.7,52.63,52.68,33368.0
2020-02-11 14:50:00,52.69,52.69,52.6,52.63,31275.0,52.69,52.69,52.6,52.63,31275.0
2020-02-11 15:00:00,52.63,52.64,52.5,52.51,27196.0,52.63,52.64,52.5,52.51,27196.0
2020-02-11 15:10:00,52.52,52.53,52.46,52.51,25050.0,52.52,52.53,52.46,52.51,25050.0
2020-02-11 15:20:00,52.5,52.54,52.47,52.53,42155.0,52.5,52.54,52.47,52.53,42155.0
2020-02-11 15:30:00,52.53,52.58,52.5,52.53,52568.0,52.53,52.58,52.5,52.53,52568.0
2020-02-11 15:40:00,52.54,52.58,52.51,52.52,71717.0,52.54,52.58,52.51,52.52,71717.0
2020-02-11 15:50:00,52.52,52.57,52.46,52.49,194824.0,52.52,52.57,52.46,52.49,194824.0
2020-02-12 09:30:00,52.85,53.96,52.84,53.49,72423.0,52.85,53.96,52.84,53.49,72423.0
2020-02-12 09:40:00,53.44,53.86,53.34,53.6,31603.0,53.44,53.86,53.34,53.6,31603.0
2020-02-12 09:50:00,53.7,53.85,53.42,53.81,27062.0,53.7,53.85,53.42,53.81,27062.0
2020-02-12 10:00:00,53.8,53.82,53.52,53.7,24001.0,53.8,53.82,53.52,53.7,24001.0
2020-02-12 10:10:00,53.73,53.86,53.64,53.75,25914.0,53.73,53.86,53.64,53.75,25914.0
2020-02-12 10:20:00,53.78,53.84,53.65,53.79,25164.0,53.78,53.84,53.65,53.79,25164.0
2020-02-12 10:30:00,53.8,53.93,53.75,53.77,30305.0,53.8,53.93,53.75,53.77,30305.0
2020-02-12 10:40:00,53.77,53.82,53.41,53.5,37014.0,53.77,53.82,53.41,53.5,37014.0
2020-02-12 10:50:00,53.51,53.59,53.48,53.52,30977.0,53.51,53.59,53.48,53.52,30977.0
2020-02-12 11:00:00,53.49,53.71,53.45,53.7,27260.0,53.49,53.71,53.45,53.7,27260.0
2020-02-12 11:10:00,53.68,53.69,53.54,53.66,19988.0,53.68,53.69,53.54,53.66,19988.0
2020-02-12 11:20:00,53.67,53.76,53.61,53.75,26830.0,53.67,53.76,53.61,53.75,26830.0
2020-02-12 11:30:00,53.73,53.73,53.55,53.55,14233.0,53.73,53.73,53.55,53.55,14233.0
2020-02-12 11:40:00,53.55,53.59,53.49,53.54,20586.0,53.55,53.59,53.49,53.54,20586.0
2020-02-12 11:50:00,53.53,53.58,53.5,53.52,32193.0,53.53,53.58,53.5,53.52,32193.0
2020-02-12 12:00:00,53.51,53.67,53.5,53.66,15514.0,53.51,53.67,53.5,53.66,15514.0
2020-02-12 12:10:00,53.66,53.73,53.59,53.73,16306.0,53.66,53.73,53.59,53.73,16306.0
2020-02-12 12:20:00,53.73,53.81,53.72,53.75,20697.0,53.73,53.81,53.72,53.75,20697.0
2020-02-12 12:30:00,53.75,53.89,53.72,53.87,40562.0,53.75,53.89,53.72,53.87,40562.0
2020-02-12 12:40:00,53.87,53.94,53.86,53.92,24589.0,53.87,53.94,53.86,53.92,24589.0
2020-02-12 12:50:00,53.91,53.93,53.82,53.82,13689.0,53.91,53.93,53.82,53.82,13689.0
2020-02-12 13:00:00,53.82,53.89,53.79,53.84,33085.0,53.82,53.89,53.79,53.84,33085.0
2020-02-12 13:10:00,53.82,53.94,53.78,53.91,29567.0,53.82,53.94,53.78,53.91,29567.0
2020-02-12 13:20:00,53.9,53.91,53.82,53.89,21138.0,53.9,53.91,53.82,53.89,21138.0
2020-02-12 13:30:00,53.88,53.95,53.87,53.92,58639.0,53.88,53.95,53.87,53.92,58639.0
2020-02-12 13:40:00,53.92,54.07,53.92,54.04,110404.0,53.92,54.07,53.92,54.04,110404.0
2020-02-12 13:50:00,54.05,54.14,54.02,54.03,35882.0,54.05,54.14,54.02,54.03,35882.0
2020-02-12 14:00:00,54.02,54.1,54.02,54.09,16998.0,54.02,54.1,54.02,54.09,16998.0
2020-02-12 14:10:00,54.09,54.11,53.95,53.99,15651.0,54.09,54.11,53.95,53.99,15651.0
2020-02-12 14:20:00,53.99,54.07,53.99,54.03,13741.0,53.99,54.07,53.99,54.03,13741.0
2020-02-12 14:30:00,54.02,54.08,53.98,54.06,15517.0,54.02,54.08,53.98,54.06,15517.0
2020-02-12 14:40:00,54.07,54.12,54.06,54.07,16077.0,54.07,54.12,54.06,54.07,16077.0
2020-02-12 14:50:00,54.07,54.09,54.01,54.03,15522.0,54.07,54.09,54.01,54.03,15522.0
2020-02-12 15:00:00,54.03,54.07,53.97,53.98,21429.0,54.03,54.07,53.97,53.98,21429.0
2020-02-12 15:10:00,53.98,54.06,53.89,54.05,28460.0,53.98,54.06,53.89,54.05,28460.0
2020-02-12 15:20:00,54.04,54.1,54.01,54.09,39832.0,54.04,54.1,54.01,54.09,39832.0
2020-02-12 15:30:00,54.09,54.13,54.06,54.08,69515.0,54.09,54.13,54.06,54.08,69515.0
2020-02-12 15:40:00,54.08,54.28,54.06,54.28,84123.0,54.08,54.28,54.06,54.28,84123.0
2020-02-12 15:50:00,54.28,54.28,54.13,54.22,279488.0,54.28,54.28,54.13,54.22,279488.0
2020-02-13 09:30:00,53.41,53.64,53.15,53.15,71479.0,53.41,53.64,53.15,53.15,71479.0
2020-02-13 09:40:00,53.14,53.43,52.91,53.32,48563.0,53.14,53.43,52.91,53.32,48563.0
2020-02-13 09:50:00,53.38,53.45,53.08,53.15,23296.0,53.38,53.45,53.08,53.15,23296.0
2020-02-13 10:00:00,53.15,53.26,53.07,53.23,59578.0,53.15,53.26,53.07,53.23,59578.0
2020-02-13 10:10:00,53.23,53.41,53.2,53.33,54392.0,53.23,53.41,53.2,53.33,54392.0
2020-02-13 10:20:00,53.33,53.36,53.09,53.1,13790.0,53.33,53.36,53.09,53.1,13790.0
2020-02-13 10:30:00,53.09,53.18,52.91,53.12,72932.0,53.09,53.18,52.91,53.12,72932.0
2020-02-13 10:40:00,53.11,53.25,53.11,53.25,14331.0,53.11,53.25,53.11,53.25,14331.0
2020-02-13 10:50:00,53.27,53.44,53.24,53.37,58201.0,53.27,53.44,53.24,53.37,58201.0
2020-02-13 11:00:00,53.39,53.43,53.3,53.33,20904.0,53.39,53.43,53.3,53.33,20904.0
2020-02-13 11:10:00,53.34,53.36,53.26,53.3,19902.0,53.34,53.36,53.26,53.3,19902.0
2020-02-13 11:20:00,53.3,53.45,53.26,53.4,24378.0,53.3,53.45,53.26,53.4,24378.0
2020-02-13 11:30:00,53.4,53.47,53.37,53.47,28485.0,53.4,53.47,53.37,53.47,28485.0
2020-02-13 11:40:00,53.48,53.5,53.35,53.35,15490.0,53.48,53.5,53.35,53.35,15490.0
2020-02-13 11:50:00,53.35,53.41,53.33,53.38,15348.0,53.35,53.41,53.33,53.38,15348.0
2020-02-13 12:00:00,53.4,53.54,53.37,53.51,32392.0,53.4,53.54,53.37,53.51,32392.0
2020-02-13 12:10:00,53.52,53.57,53.5,53.5,13768.0,53.52,53.57,53.5,53.5,13768.0
2020-02-13 12:20:00,53.49,53.49,53.42,53.44,9141.0,53.49,53.49,53.42,53.44,9141.0
2020-02-13 12:30:00,53.45,53.55,53.43,53.5,10399.0,53.45,53.55,53.43,53.5,10399.0
2020-02-13 12:40:00,53.5,53.51,53.44,53.5,8166.0,53.5,53.51,53.44,53.5,8166.0
2020-02-13 12:50:00,53.5,53.54,53.44,53.46,9932.0,53.5,53.54,53.44,53.46,9932.0
2020-02-13 13:00:00,53.46,53.51,53.42,53.43,11084.0,53.46,53.51,53.42,53.43,11084.0
2020-02-13 13:10:00,53.42,53.49,53.42,53.46,13329.0,53.42,53.49,53.42,53.46,13329.0
2020-02-13 13:20:00,53.47,53.57,53.47,53.53,23905.0,53.47,53.57,53.47,53.53,23905.0
2020-02-13 13:30:00,53.5,53.52,53.39,53.43,59430.0,53.5,53.52,53.39,53.43,59430.0
2020-02-13 13:40:00,53.43,53.48,53.4,53.4,48173.0,53.43,53.48,53.4,53.4,48173.0
2020-02-13 13:50:00,53.4,53.42,53.33,53.37,17938.0,53.4,53.42,53.33,53.37,17938.0
2020-02-13 14:00:00,53.37,53.42,53.3,53.3,30820.0,53.37,53.42,53.3,53.3,30820.0
2020-02-13 14:10:00,53.29,53.31,53.24,53.29,18621.0,53.29,53.31,53.24,53.29,18621.0
2020-02-13 14:20:00,53.29,53.31,53.19,53.24,30009.0,53.29,53.31,53.19,53.24,30009.0
2020-02-13 14:30:00,53.25,53.3,53.19,53.23,22227.0,53.25,53.3,53.19,53.23,22227.0
2020-02-13 14:40:00,53.23,53.31,53.21,53.3,14104.0,53.23,53.31,53.21,53.3,14104.0
2020-02-13 14:50:00,53.3,53.36,53.29,53.33,19035.0,53.3,53.36,53.29,53.33,19035.0
2020-02-13 15:00:00,53.35,53.37,53.2,53.26,32132.0,53.35,53.37,53.2,53.26,32132.0
2020-02-13 15:10:00,53.26,53.32,53.19,53.24,44319.0,53.26,53.32,53.19,53.24,44319.0
2020-02-13 15:20:00,53.25,53.32,53.23,53.31,35195.0,53.25,53.32,53.23,53.31,35195.0
2020-02-13 15:30:00,53.33,53.36,53.23,53.25,63782.0,53.33,53.36,53.23,53.25,63782.0
2020-02-13 15:40:00,53.25,53.37,53.23,53.36,62610.0,53.25,53.37,53.23,53.36,62610.0
2020-02-13 15:50:00,53.36,53.51,53.35,53.43,320093.0,53.36,53.51,53.35,53.43,320093.0
2020-02-14 09:30:00,52.52,53.0,52.44,52.75,98245.0,52.52,53.0,52.44,52.75,98245.0
2020-02-14 09:40:00,52.76,52.8,52.56,52.62,23078.0,52.76,52.8,52.56,52.62,23078.0
2020-02-14 09:50:00,52.64,52.72,52.46,52.58,25776.0,52.64,52.72,52.46,52.58,25776.0
2020-02-14 10:00:00,52.59,52.8,52.58,52.58,22415.0,52.59,52.8,52.58,52.58,22415.0
2020-02-14 10:10:00,52.58,52.68,52.45,52.68,22722.0,52.58,52.68,52.45,52.68,22722.0
2020-02-14 10:20:00,52.68,52.75,52.66,52.67,18915.0,52.68,52.75,52.66,52.67,18915.0
2020-02-14 10:30:00,52.66,52.71,52.62,52.68,22301.0,52.66,52.71,52.62,52.68,22301.0
2020-02-14 10:40:00,52.66,52.68,52.49,52.52,17823.0,52.66,52.68,52.49,52.52,17823.0
2020-02-14 10:50:00,52.52,52.61,52.47,52.61,26421.0,52.52,52.61,52.47,52.61,26421.0
2020-02-14 11:00:00,52.61,52.65,52.5,52.54,32237.0,52.61,52.65,52.5,52.54,32237.0
2020-02-14 11:10:00,52.54,52.64,52.49,52.62,17199.0,52.54,52.64,52.49,52.62,17199.0
2020-02-14 11:20:00,52.61,52.71,52.6,52.7,26374.0,52.61,52.71,52.6,52.7,26374.0
2020-02-14 11:30:00,52.7,52.78,52.69,52.69,13478.0,52.7,52.78,52.69,52.69,13478.0
2020-02-14 11:40:00,52.69,52.75,52.66,52.66,20078.0,52.69,52.75,52.66,52.66,20078.0
2020-02-14 11:50:00,52.65,52.81,52.65,52.75,25428.0,52.65,52.81,52.65,52.75,25428.0
2020-02-14 12:00:00,52.75,52.75,52.62,52.64,14123.0,52.75,52.75,52.62,52.64,14123.0
2020-02-14 12:10:00,52.64,52.64,52.55,52.56,8851.0,52.64,52.64,52.55,52.56,8851.0
2020-02-14 12:20:00,52.57,52.66,52.53,52.65,11799.0,52.57,52.66,52.53,52.65,11799.0
2020-02-14 12:30:00,52.66,52.69,52.63,52.66,18134.0,52.66,52.69,52.63,52.66,18134.0
2020-02-14 12:40:00,52.65,52.69,52.63,52.68,19838.0,52.65,52.69,52.63,52.68,19838.0
2020-02-14 12:50:00,52.68,52.76,52.67,52.76,13760.0,52.68,52.76,52.67,52.76,13760.0
2020-02-14 13:00:00,52.75,52.76,52.61,52.66,38160.0,52.75,52.76,52.61,52.66,38160.0
2020-02-14 13:10:00,52.67,52.76,52.66,52.69,51847.0,52.67,52.76,52.66,52.69,51847.0
2020-02-14 13:20:00,52.69,52.75,52.66,52.7,21703.0,52.69,52.75,52.66,52.7,21703.0
2020-02-14 13:30:00,52.69,52.75,52.67,52.72,19348.0,52.69,52.75,52.67,52.72,19348.0
2020-02-14 13:40:00,52.72,52.72,52.63,52.72,48499.0,52.72,52.72,52.63,52.72,48499.0
2020-02-14 13:50:00,52.71,52.81,52.69,52.8,27521.0,52.71,52.81,52.69,52.8,27521.0
2020-02-14 14:00:00,52.79,52.88,52.75,52.88,19631.0,52.79,52.88,52.75,52.88,19631.0
2020-02-14 14:10:00,52.87,52.89,52.76,52.82,9458.0,52.87,52.89,52.76,52.82,9458.0
2020-02-14 14:20:00,52.84,52.84,52.78,52.82,31712.0,52.84,52.84,52.78,52.82,31712.0
2020-02-14 14:30:00,52.82,52.96,52.79,52.92,11776.0,52.82,52.96,52.79,52.92,11776.0
2020-02-14 14:40:00,52.92,52.92,52.77,52.78,31755.0,52.92,52.92,52.77,52.78,31755.0
2020-02-14 14:50:00,52.79,52.81,52.76,52.78,14591.0,52.79,52.81,52.76,52.78,14591.0
2020-02-14 15:00:00,52.78,52.8,52.69,52.71,39474.0,52.78,52.8,52.69,52.71,39474.0
2020-02-14 15:10:00,52.72,52.72,52.6,52.65,39167.0,52.72,52.72,52.6,52.65,39167.0
2020-02-14 15:20:00,52.64,52.71,52.62,52.65,27130.0,52.64,52.71,52.62,52.65,27130.0
2020-02-14 15:30:00,52.64,52.64,52.54,52.59,72491.0,52.64,52.64,52.54,52.59,72491.0
2020-02-14 15:40:00,52.59,52.61,52.55,52.61,81470.0,52.59,52.61,52.55,52.61,81470.0
2020-02-14 15:50:00,52.61,52.64,52.45,52.46,321378.0,52.61,52.64,52.45,52.46,321378.0
2020-02-18 09:30:00,52.09,52.35,51.91,52.25,99687.0,52.09,52.35,51.91,52.25,99687.0
2020-02-18 09:40:00,52.22,52.29,52.13,52.22,20061.0,52.22,52.29,52.13,52.22,20061.0
2020-02-18 09:50:00,52.2,52.27,52.06,52.1,34172.0,52.2,52.27,52.06,52.1,34172.0
2020-02-18 10:00:00,52.05,52.1,51.96,52.0,37119.0,52.05,52.1,51.96,52.0,37119.0
2020-02-18 10:10:00,52.02,52.02,51.85,51.87,36686.0,52.02,52.02,51.85,51.87,36686.0
2020-02-18 10:20:00,51.87,51.98,51.76,51.85,60410.0,51.87,51.98,51.76,51.85,60410.0
2020-02-18 10:30:00,51.85,52.21,51.85,52.18,63959.0,51.85,52.21,51.85,52.18,63959.0
2020-02-18 10:40:00,52.15,52.25,52.11,52.17,29242.0,52.15,52.25,52.11,52.17,29242.0
2020-02-18 10:50:00,52.17,52.23,52.17,52.17,18088.0,52.17,52.23,52.17,52.17,18088.0
2020-02-18 11:00:00,52.19,52.19,51.99,52.05,23526.0,52.19,52.19,51.99,52.05,23526.0
2020-02-18 11:10:00,52.04,52.09,51.97,52.0,48237.0,52.04,52.09,51.97,52.0,48237.0
2020-02-18 11:20:00,52.01,52.02,51.93,51.94,14245.0,52.01,52.02,51.93,51.94,14245.0
2020-02-18 11:30:00,51.93,52.0,51.82,51.84,28302.0,51.93,52.0,51.82,51.84,28302.0
2020-02-18 11:40:00,51.84,51.9,51.82,51.83,80103.0,51.84,51.9,51.82,51.83,80103.0
2020-02-18 11:50:00,51.84,51.89,51.67,51.68,30715.0,51.84,51.89,51.67,51.68,30715.0
2020-02-18 12:00:00,51.68,51.71,51.62,51.7,21739.0,51.68,51.71,51.62,51.7,21739.0
2020-02-18 12:10:00,51.7,51.72,51.6,51.64,24457.0,51.7,51.72,51.6,51.64,24457.0
2020-02-18 12:20:00,51.64,51.67,51.57,51.58,47210.0,51.64,51.67,51.57,51.58,47210.0
2020-02-18 12:30:00,51.57,51.62,51.55,51.57,70483.0,51.57,51.62,51.55,51.57,70483.0
2020-02-18 12:40:00,51.58,51.65,51.56,51.59,40626.0,51.58,51.65,51.56,51.59,40626.0
2020-02-18 12:50:00,51.58,51.64,51.55,51.57,39010.0,51.58,51.64,51.55,51.57,39010.0
2020-02-18 13:00:00,51.57,51.62,51.55,51.6,33992.0,51.57,51.62,51.55,51.6,33992.0
2020-02-18 13:10:00,51.61,51.62,51.51,51.55,16361.0,51.61,51.62,51.51,51.55,16361.0
2020-02-18 13:20:00,51.54,51.72,51.54,51.65,24922.0,51.54,51.72,51.54,51.65,24922.0
2020-02-18 13:30:00,51.65,51.73,51.58,51.64,24711.0,51.65,51.73,51.58,51.64,24711.0
2020-02-18 13:40:00,51.64,51.64,51.53,51.58,24956.0,51.64,51.64,51.53,51.58,24956.0
2020-02-18 13:50:00,51.58,51.62,51.52,51.56,32604.0,51.58,51.62,51.52,51.56,32604.0
2020-02-18 14:00:00,51.57,51.58,51.49,51.5,48582.0,51.57,51.58,51.49,51.5,48582.0
2020-02-18 14:10:00,51.5,51.55,51.49,51.53,20195.0,51.5,51.55,51.49,51.53,20195.0
2020-02-18 14:20:00,51.54,51.61,51.5,51.56,16907.0,51.54,51.61,51.5,51.56,16907.0
2020-02-18 14:30:00,51.57,51.7,51.55,51.67,31335.0,51.57,51.7,51.55,51.67,31335.0
2020-02-18 14:40:00,51.68,51.73,51.66,51.71,14274.0,51.68,51.73,51.66,51.71,14274.0
2020-02-18 14:50:00,51.71,51.74,51.69,51.71,27010.0,51.71,51.74,51.69,51.71,27010.0
2020-02-18 15:00:00,51.72,51.74,51.64,51.67,26609.0,51.72,51.74,51.64,51.67,26609.0
2020-02-18 15:10:00,51.66,51.72,51.66,51.66,20769.0,51.66,51.72,51.66,51.66,20769.0
2020-02-18 15:20:00,51.66,51.68,51.62,51.66,20211.0,51.66,51.68,51.62,51.66,20211.0
2020-02-18 15:30:00,51.65,51.69,51.61,51.67,63193.0,51.65,51.69,51.61,51.67,63193.0
2020-02-18 15:40:00,51.68,51.72,51.63,51.69,72338.0,51.68,51.72,51.63,51.69,72338.0
2020-02-18 15:50:00,51.68,51.78,51.67,51.7,219576.0,51.68,51.78,51.67,51.7,219576.0
2020-02-19 09:30:00,51.7,52.11,51.7,51.89,48590.0,51.7,52.11,51.7,51.89,48590.0
2020-02-19 09:40:00,51.88,52.14,51.81,52.12,58647.0,51.88,52.14,51.81,52.12,58647.0
2020-02-19 09:50:00,52.14,52.35,52.12,52.28,85743.0,52.14,52.35,52.12,52.28,85743.0
2020-02-19 10:00:00,52.3,52.34,52.08,52.09,55264.0,52.3,52.34,52.08,52.09,55264.0
2020-02-19 10:10:00,52.09,52.17,51.89,52.16,57676.0,52.09,52.17,51.89,52.16,57676.0
2020-02-19 10:20:00,52.16,52.25,51.94,51.97,31668.0,52.16,52.25,51.94,51.97,31668.0
2020-02-19 10:30:00,51.99,52.09,51.92,51.98,19220.0,51.99,52.09,51.92,51.98,19220.0
2020-02-19 10:40:00,52.0,52.09,51.97,52.08,26871.0,52.0,52.09,51.97,52.08,26871.0
2020-02-19 10:50:00,52.07,52.1,52.04,52.08,29355.0,52.07,52.1,52.04,52.08,29355.0
2020-02-19 11:00:00,52.09,52.13,52.0,52.02,39075.0,52.09,52.13,52.0,52.02,39075.0
2020-02-19 11:10:00,52.02,52.13,52.01,52.1,34241.0,52.02,52.13,52.01,52.1,34241.0
2020-02-19 11:20:00,52.11,52.14,52.05,52.07,20102.0,52.11,52.14,52.05,52.07,20102.0
2020-02-19 11:30:00,52.06,52.09,52.03,52.08,23125.0,52.06,52.09,52.03,52.08,23125.0
2020-02-19 11:40:00,52.07,52.09,51.98,52.0,45855.0,52.07,52.09,51.98,52.0,45855.0
2020-02-19 11:50:00,52.0,52.04,51.96,52.03,22059.0,52.0,52.04,51.96,52.03,22059.0
2020-02-19 12:00:00,52.04,52.05,51.98,52.0,35353.0,52.04,52.05,51.98,52.0,35353.0
2020-02-19 12:10:00,52.01,52.08,52.0,52.07,30707.0,52.01,52.08,52.0,52.07,30707.0
2020-02-19 12:20:00,52.08,52.09,51.98,52.0,23961.0,52.08,52.09,51.98,52.0,23961.0
2020-02-19 12:30:00,52.0,52.03,51.94,52.03,27240.0,52.0,52.03,51.94,52.03,27240.0
2020-02-19 12:40:00,52.04,52.04,51.99,52.0,19365.0,52.04,52.04,51.99,52.0,19365.0
2020-02-19 12:50:00,51.99,52.02,51.97,51.99,20296.0,51.99,52.02,51.97,51.99,20296.0
2020-02-19 13:00:00,51.99,52.02,51.93,51.94,17659.0,51.99,52.02,51.93,51.94,17659.0
2020-02-19 13:10:00,51.94,51.96,51.9,51.94,18173.0,51.94,51.96,51.9,51.94,18173.0
2020-02-19 13:20:00,51.95,51.95,51.89,51.9,18116.0,51.95,51.95,51.89,51.9,18116.0
2020-02-19 13:30:00,51.9,51.93,51.87,51.92,30794.0,51.9,51.93,51.87,51.92,30794.0
2020-02-19 13:40:00,51.92,51.93,51.84,51.86,24545.0,51.92,51.93,51.84,51.86,24545.0
2020-02-19 13:50:00,51.85,51.87,51.77,51.82,31589.0,51.85,51.87,51.77,51.82,31589.0
2020-02-19 14:00:00,51.84,52.02,51.83,51.99,24856.0,51.84,52.02,51.83,51.99,24856.0
2020-02-19 14:10:00,51.99,52.04,51.96,52.02,22481.0,51.99,52.04,51.96,52.02,22481.0
2020-02-19 14:20:00,52.01,52.03,51.93,52.02,29888.0,52.01,52.03,51.93,52.02,29888.0
2020-02-19 14:30:00,52.02,52.07,52.0,52.07,68272.0,52.02,52.07,52.0,52.07,68272.0
2020-02-19 14:40:00,52.06,52.08,52.04,52.08,32152.0,52.06,52.08,52.04,52.08,32152.0
2020-02-19 14:50:00,52.08,52.08,52.0,52.05,37000.0,52.08,52.08,52.0,52.05,37000.0
2020-02-19 15:00:00,52.05,52.08,52.0,52.04,43662.0,52.05,52.08,52.0,52.04,43662.0
2020-02-19 15:10:00,52.04,52.05,51.98,52.02,35748.0,52.04,52.05,51.98,52.02,35748.0
2020-02-19 15:20:00,52.03,52.09,52.0,52.07,67389.0,52.03,52.09,52.0,52.07,67389.0
2020-02-19 15:30:00,52.06,52.16,52.03,52.15,136547.0,52.06,52.16,52.03,52.15,136547.0
2020-02-19 15:40:00,52.15,52.17,52.06,52.06,85928.0,52.15,52.17,52.06,52.06,85928.0
2020-02-19 15:50:00,52.07,52.11,51.89,52.02,206373.0,52.07,52.11,51.89,52.02,206373.0
2020-02-20 09:30:00,51.49,51.58,50.02,50.98,279334.0,51.49,51.58,50.02,50.98,279334.0
2020-02-20 09:40:00,51.03,51.15,49.84,50.15,292889.0,51.03,51.15,49.84,50.15,292889.0
2020-02-20 09:50:00,50.18,50.36,49.8,50.03,130546.0,50.18,50.36,49.8,50.03,130546.0
2020-02-20 10:00:00,50.03,50.39,49.86,50.2,107763.0,50.03,50.39,49.86,50.2,107763.0
2020-02-20 10:10:00,50.23,50.99,50.04,50.91,202382.0,50.23,50.99,50.04,50.91,202382.0
2020-02-20 10:20:00,50.99,51.19,50.55,50.79,335253.0,50.99,51.19,50.55,50.79,335253.0
2020-02-20 10:30:00,50.82,51.0,50.5,50.93,101464.0,50.82,51.0,50.5,50.93,101464.0
2020-02-20 10:40:00,50.91,50.91,50.2,50.34,98108.0,50.91,50.91,50.2,50.34,98108.0
2020-02-20 10:50:00,50.34,50.49,50.2,50.3,88557.0,50.34,50.49,50.2,50.3,88557.0
2020-02-20 11:00:00,50.3,50.36,50.17,50.25,93142.0,50.3,50.36,50.17,50.25,93142.0
2020-02-20 11:10:00,50.26,50.28,49.86,50.02,91919.0,50.26,50.28,49.86,50.02,91919.0
2020-02-20 11:20:00,50.02,50.07,49.89,49.95,49010.0,50.02,50.07,49.89,49.95,49010.0
2020-02-20 11:30:00,49.95,49.97,49.67,49.71,101357.0,49.95,49.97,49.67,49.71,101357.0
2020-02-20 11:40:00,49.72,49.95,49.31,49.47,218046.0,49.72,49.95,49.31,49.47,218046.0
2020-02-20 11:50:00,49.45,50.1,49.42,50.07,98819.0,49.45,50.1,49.42,50.07,98819.0
2020-02-20 12:00:00,50.02,50.13,49.95,50.04,63556.0,50.02,50.13,49.95,50.04,63556.0
2020-02-20 12:10:00,50.03,50.21,50.0,50.1,88454.0,50.03,50.21,50.0,50.1,88454.0
2020-02-20 12:20:00,50.03,50.08,49.71,49.94,70004.0,50.03,50.08,49.71,49.94,70004.0
2020-02-20 12:30:00,49.95,50.1,49.8,50.05,46887.0,49.95,50.1,49.8,50.05,46887.0
2020-02-20 12:40:00,50.05,50.05,49.7,49.79,32491.0,50.05,50.05,49.7,49.79,32491.0
2020-02-20 12:50:00,49.76,49.84,49.5,49.56,30565.0,49.76,49.84,49.5,49.56,30565.0
2020-02-20 13:00:00,49.56,49.68,49.45,49.6,89066.0,49.56,49.68,49.45,49.6,89066.0
2020-02-20 13:10:00,49.61,49.72,49.55,49.7,35479.0,49.61,49.72,49.55,49.7,35479.0
2020-02-20 13:20:00,49.66,49.7,49.47,49.5,33577.0,49.66,49.7,49.47,49.5,33577.0
2020-02-20 13:30:00,49.48,49.5,49.28,49.48,55744.0,49.48,49.5,49.28,49.48,55744.0
2020-02-20 13:40:00,49.48,49.48,49.26,49.28,43085.0,49.48,49.48,49.26,49.28,43085.0
2020-02-20 13:50:00,49.26,49.31,49.17,49.19,40067.0,49.26,49.31,49.17,49.19,40067.0
2020-02-20 14:00:00,49.19,49.29,49.1,49.22,65951.0,49.19,49.29,49.1,49.22,65951.0
2020-02-20 14:10:00,49.21,49.29,49.1,49.1,45801.0,49.21,49.29,49.1,49.1,45801.0
2020-02-20 14:20:00,49.11,49.18,49.05,49.1,53994.0,49.11,49.18,49.05,49.1,53994.0
2020-02-20 14:30:00,49.1,49.23,49.1,49.18,153861.0,49.1,49.23,49.1,49.18,153861.0
2020-02-20 14:40:00,49.17,49.18,49.0,49.01,180287.0,49.17,49.18,49.0,49.01,180287.0
2020-02-20 14:50:00,49.01,49.02,48.7,48.79,140968.0,49.01,49.02,48.7,48.79,140968.0
2020-02-20 15:00:00,48.78,48.91,48.75,48.84,74363.0,48.78,48.91,48.75,48.84,74363.0
2020-02-20 15:10:00,48.83,48.86,48.65,48.8,105737.0,48.83,48.86,48.65,48.8,105737.0
2020-02-20 15:20:00,48.79,48.8,48.65,48.66,78568.0,48.79,48.8,48.65,48.66,78568.0
2020-02-20 15:30:00,48.65,48.86,48.5,48.55,193837.0,48.65,48.86,48.5,48.55,193837.0
2020-02-20 15:40:00,48.55,48.65,48.41,48.62,160439.0,48.55,48.65,48.41,48.62,160439.0
2020-02-20 15:50:00,48.61,48.77,48.46,48.5,445985.0,48.61,48.77,48.46,48.5,445985.0
2020-02-21 09:30:00,48.12,48.16,47.6,47.77,197786.0,48.12,48.16,47.6,47.77,197786.0
2020-02-21 09:40:00,47.75,47.9,47.42,47.64,101204.0,47.75,47.9,47.42,47.64,101204.0
2020-02-21 09:50:00,47.64,47.78,47.38,47.46,133280.0,47.64,47.78,47.38,47.46,133280.0
2020-02-21 10:00:00,47.43,47.45,47.05,47.39,145595.0,47.43,47.45,47.05,47.39,145595.0
2020-02-21 10:10:00,47.37,47.62,47.3,47.52,96787.0,47.37,47.62,47.3,47.52,96787.0
2020-02-21 10:20:00,47.52,47.77,47.44,47.73,62671.0,47.52,47.77,47.44,47.73,62671.0
2020-02-21 10:30:00,47.71,47.76,47.6,47.67,54126.0,47.71,47.76,47.6,47.67,54126.0
2020-02-21 10:40:00,47.65,47.8,47.55,47.8,46020.0,47.65,47.8,47.55,47.8,46020.0
2020-02-21 10:50:00,47.79,47.79,47.55,47.63,35752.0,47.79,47.79,47.55,47.63,35752.0
2020-02-21 11:00:00,47.61,47.65,47.49,47.56,54613.0,47.61,47.65,47.49,47.56,54613.0
2020-02-21 11:10:00,47.56,47.56,47.25,47.26,166560.0,47.56,47.56,47.25,47.26,166560.0
2020-02-21 11:20:00,47.26,47.37,47.23,47.36,40991.0,47.26,47.37,47.23,47.36,40991.0
2020-02-21 11:30:00,47.36,47.4,47.24,47.4,43765.0,47.36,47.4,47.24,47.4,43765.0
2020-02-21 11:40:00,47.4,47.54,47.34,47.4,85101.0,47.4,47.54,47.34,47.4,85101.0
2020-02-21 11:50:00,47.39,47.46,47.21,47.26,153707.0,47.39,47.46,47.21,47.26,153707.0
2020-02-21 12:00:00,47.26,47.26,47.13,47.14,36886.0,47.26,47.26,47.13,47.14,36886.0
2020-02-21 12:10:00,47.16,47.23,47.14,47.21,33799.0,47.16,47.23,47.14,47.21,33799.0
2020-02-21 12:20:00,47.22,47.28,47.09,47.17,48081.0,47.22,47.28,47.09,47.17,48081.0
2020-02-21 12:30:00,47.17,47.31,47.17,47.27,52426.0,47.17,47.31,47.17,47.27,52426.0
2020-02-21 12:40:00,47.27,47.37,47.26,47.33,51341.0,47.27,47.37,47.26,47.33,51341.0
2020-02-21 12:50:00,47.32,47.44,47.25,47.39,51806.0,47.32,47.44,47.25,47.39,51806.0
2020-02-21 13:00:00,47.41,47.45,47.31,47.36,82839.0,47.41,47.45,47.31,47.36,82839.0
2020-02-21 13:10:00,47.33,47.42,47.24,47.39,26516.0,47.33,47.42,47.24,47.39,26516.0
2020-02-21 13:20:00,47.39,47.41,47.27,47.27,28737.0,47.39,47.41,47.27,47.27,28737.0
2020-02-21 13:30:00,47.24,47.31,47.14,47.2,24694.0,47.24,47.31,47.14,47.2,24694.0
2020-02-21 13:40:00,47.19,47.23,47.14,47.14,31616.0,47.19,47.23,47.14,47.14,31616.0
2020-02-21 13:50:00,47.13,47.14,47.04,47.07,23378.0,47.13,47.14,47.04,47.07,23378.0
2020-02-21 14:00:00,47.06,47.06,46.9,46.91,65946.0,47.06,47.06,46.9,46.91,65946.0
2020-02-21 14:10:00,46.9,46.94,46.85,46.91,35176.0,46.9,46.94,46.85,46.91,35176.0
2020-02-21 14:20:00,46.92,47.08,46.92,47.08,55136.0,46.92,47.08,46.92,47.08,55136.0
2020-02-21 14:30:00,47.08,47.15,47.06,47.14,53237.0,47.08,47.15,47.06,47.14,53237.0
2020-02-21 14:40:00,47.13,47.24,47.12,47.17,37935.0,47.13,47.24,47.12,47.17,37935.0
2020-02-21 14:50:00,47.16,47.19,47.09,47.13,32388.0,47.16,47.19,47.09,47.13,32388.0
2020-02-21 15:00:00,47.15,47.17,47.09,47.11,28190.0,47.15,47.17,47.09,47.11,28190.0
2020-02-21 15:10:00,47.12,47.14,47.04,47.11,49707.0,47.12,47.14,47.04,47.11,49707.0
2020-02-21 15:20:00,47.12,47.15,47.02,47.06,54197.0,47.12,47.15,47.02,47.06,54197.0
2020-02-21 15:30:00,47.06,47.08,46.85,46.95,103862.0,47.06,47.08,46.85,46.95,103862.0
2020-02-21 15:40:00,46.95,47.01,46.9,46.97,90492.0,46.95,47.01,46.9,46.97,90492.0
2020-02-21 15:50:00,46.97,47.12,46.94,46.96,397684.0,46.97,47.12,46.94,46.96,397684.0
2020-02-24 09:30:00,44.49,44.57,43.28,44.53,301800.0,44.49,44.57,43.28,44.53,301800.0
2020-02-24 09:40:00,44.52,44.65,44.14,44.28,153554.0,44.52,44.65,44.14,44.28,153554.0
2020-02-24 09:50:00,44.3,44.37,44.02,44.27,200220.0,44.3,44.37,44.02,44.27,200220.0
2020-02-24 10:00:00,44.26,44.38,43.77,43.83,268868.0,44.26,44.38,43.77,43.83,268868.0
2020-02-24 10:10:00,43.81,43.83,43.61,43.68,250771.0,43.81,43.83,43.61,43.68,250771.0
2020-02-24 10:20:00,43.66,43.66,43.33,43.39,165997.0,43.66,43.66,43.33,43.39,165997.0
2020-02-24 10:30:00,43.39,43.39,43.14,43.17,145850.0,43.39,43.39,43.14,43.17,145850.0
2020-02-24 10:40:00,43.16,43.42,43.12,43.26,153996.0,43.16,43.42,43.12,43.26,153996.0
2020-02-24 10:50:00,43.26,43.52,43.18,43.25,117066.0,43.26,43.52,43.18,43.25,117066.0
2020-02-24 11:00:00,43.25,43.31,43.09,43.18,132353.0,43.25,43.31,43.09,43.18,132353.0
2020-02-24 11:10:00,43.17,43.32,43.07,43.11,118402.0,43.17,43.32,43.07,43.11,118402.0
2020-02-24 11:20:00,43.11,43.23,42.95,42.96,110479.0,43.11,43.23,42.95,42.96,110479.0
2020-02-24 11:30:00,42.94,43.1,42.92,43.05,169916.0,42.94,43.1,42.92,43.05,169916.0
2020-02-24 11:40:00,43.06,43.07,42.86,42.91,109057.0,43.06,43.07,42.86,42.91,109057.0
2020-02-24 11:50:00,42.93,43.03,42.89,42.93,64127.0,42.93,43.03,42.89,42.93,64127.0
2020-02-24 12:00:00,42.92,42.93,42.74,42.77,79072.0,42.92,42.93,42.74,42.77,79072.0
2020-02-24 12:10:00,42.76,42.83,42.71,42.79,73187.0,42.76,42.83,42.71,42.79,73187.0
2020-02-24 12:20:00,42.79,42.81,42.52,42.57,174290.0,42.79,42.81,42.52,42.57,174290.0
2020-02-24 12:30:00,42.55,42.65,42.46,42.62,158469.0,42.55,42.65,42.46,42.62,158469.0
2020-02-24 12:40:00,42.63,42.82,42.47,42.5,86118.0,42.63,42.82,42.47,42.5,86118.0
2020-02-24 12:50:00,42.49,42.51,42.41,42.47,90210.0,42.49,42.51,42.41,42.47,90210.0
2020-02-24 13:00:00,42.45,42.56,42.43,42.51,91460.0,42.45,42.56,42.43,42.51,91460.0
2020-02-24 13:10:00,42.52,42.63,42.38,42.51,184909.0,42.52,42.63,42.38,42.51,184909.0
2020-02-24 13:20:00,42.5,42.6,42.4,42.6,53235.0,42.5,42.6,42.4,42.6,53235.0
2020-02-24 13:30:00,42.59,42.63,42.31,42.39,111585.0,42.59,42.63,42.31,42.39,111585.0
2020-02-24 13:40:00,42.37,42.37,42.18,42.26,72801.0,42.37,42.37,42.18,42.26,72801.0
2020-02-24 13:50:00,42.26,42.42,42.25,42.4,90464.0,42.26,42.42,42.25,42.4,90464.0
2020-02-24 14:00:00,42.4,42.77,42.39,42.68,305249.0,42.4,42.77,42.39,42.68,305249.0
2020-02-24 14:10:00,42.68,42.71,42.58,42.71,39757.0,42.68,42.71,42.58,42.71,39757.0
2020-02-24 14:20:00,42.73,43.1,42.72,43.08,85379.0,42.73,43.1,42.72,43.08,85379.0
2020-02-24 14:30:00,43.08,43.11,42.94,43.02,74345.0,43.08,43.11,42.94,43.02,74345.0
2020-02-24 14:40:00,43.02,43.09,42.96,43.05,69807.0,43.02,43.09,42.96,43.05,69807.0
2020-02-24 14:50:00,43.06,43.06,42.97,43.03,75317.0,43.06,43.06,42.97,43.03,75317.0
2020-02-24 15:00:00,43.02,43.07,42.94,43.02,81151.0,43.02,43.07,42.94,43.02,81151.0
2020-02-24 15:10:00,43.02,43.03,42.86,42.86,89873.0,43.02,43.03,42.86,42.86,89873.0
2020-02-24 15:20:00,42.88,42.93,42.81,42.91,69618.0,42.88,42.93,42.81,42.91,69618.0
2020-02-24 15:30:00,42.91,42.92,42.63,42.64,120993.0,42.91,42.92,42.63,42.64,120993.0
2020-02-24 15:40:00,42.64,42.8,42.56,42.72,196323.0,42.64,42.8,42.56,42.72,196323.0
2020-02-24 15:50:00,42.71,42.71,42.53,42.59,443388.0,42.71,42.71,42.53,42.59,443388.0
2020-02-25 09:30:00,42.95,43.06,41.89,41.89,190444.0,42.95,43.06,41.89,41.89,190444.0
2020-02-25 09:40:00,41.92,41.92,41.33,41.54,97065.0,41.92,41.92,41.33,41.54,97065.0
2020-02-25 09:50:00,41.53,41.62,41.47,41.54,173011.0,41.53,41.62,41.47,41.54,173011.0
2020-02-25 10:00:00,41.53,41.72,41.34,41.65,214762.0,41.53,41.72,41.34,41.65,214762.0
2020-02-25 10:10:00,41.64,41.64,41.23,41.23,199042.0,41.64,41.64,41.23,41.23,199042.0
2020-02-25 10:20:00,41.23,41.24,41.0,41.03,240109.0,41.23,41.24,41.0,41.03,240109.0
2020-02-25 10:30:00,41.02,41.16,40.8,40.88,172774.0,41.02,41.16,40.8,40.88,172774.0
2020-02-25 10:40:00,40.86,41.2,40.82,41.0,80538.0,40.86,41.2,40.82,41.0,80538.0
2020-02-25 10:50:00,41.0,41.15,40.96,41.15,141777.0,41.0,41.15,40.96,41.15,141777.0
2020-02-25 11:00:00,41.15,41.25,40.98,41.06,62563.0,41.15,41.25,40.98,41.06,62563.0
2020-02-25 11:10:00,41.04,41.12,40.85,40.99,92856.0,41.04,41.12,40.85,40.99,92856.0
2020-02-25 11:20:00,40.97,40.99,40.81,40.94,44277.0,40.97,40.99,40.81,40.94,44277.0
2020-02-25 11:30:00,40.96,41.1,40.8,40.86,43836.0,40.96,41.1,40.8,40.86,43836.0
2020-02-25 11:40:00,40.88,40.88,40.57,40.62,74594.0,40.88,40.88,40.57,40.62,74594.0
2020-02-25 11:50:00,40.61,40.77,40.54,40.64,66033.0,40.61,40.77,40.54,40.64,66033.0
2020-02-25 12:00:00,40.66,40.73,40.6,40.63,53716.0,40.66,40.73,40.6,40.63,53716.0
2020-02-25 12:10:00,40.62,40.77,40.5,40.51,49488.0,40.62,40.77,40.5,40.51,49488.0
2020-02-25 12:20:00,40.51,40.57,40.46,40.51,40774.0,40.51,40.57,40.46,40.51,40774.0
2020-02-25 12:30:00,40.53,40.61,40.49,40.55,28898.0,40.53,40.61,40.49,40.55,28898.0
2020-02-25 12:40:00,40.55,40.55,40.3,40.34,53958.0,40.55,40.55,40.3,40.34,53958.0
2020-02-25 12:50:00,40.34,40.36,40.07,40.08,70796.0,40.34,40.36,40.07,40.08,70796.0
2020-02-25 13:00:00,40.08,40.36,40.0,40.34,97041.0,40.08,40.36,40.0,40.34,97041.0
2020-02-25 13:10:00,40.34,40.43,40.12,40.17,58813.0,40.34,40.43,40.12,40.17,58813.0
2020-02-25 13:20:00,40.16,40.16,39.9,39.91,107767.0,40.16,40.16,39.9,39.91,107767.0
2020-02-25 13:30:00,39.91,40.03,39.79,39.96,77968.0,39.91,40.03,39.79,39.96,77968.0
2020-02-25 13:40:00,39.97,40.08,39.94,39.99,41494.0,39.97,40.08,39.94,39.99,41494.0
2020-02-25 13:50:00,39.99,40.05,39.87,39.93,105873.0,39.99,40.05,39.87,39.93,105873.0
2020-02-25 14:00:00,39.91,39.95,39.75,39.87,111302.0,39.91,39.95,39.75,39.87,111302.0
2020-02-25 14:10:00,39.88,40.01,39.68,39.7,64559.0,39.88,40.01,39.68,39.7,64559.0
2020-02-25 14:20:00,39.71,39.74,39.55,39.64,78547.0,39.71,39.74,39.55,39.64,78547.0
2020-02-25 14:30:00,39.65,39.76,39.5,39.52,99846.0,39.65,39.76,39.5,39.52,99846.0
2020-02-25 14:40:00,39.52,39.77,39.48,39.7,173428.0,39.52,39.77,39.48,39.7,173428.0
2020-02-25 14:50:00,39.71,39.73,39.58,39.59,78929.0,39.71,39.73,39.58,39.59,78929.0
2020-02-25 15:00:00,39.6,40.04,39.6,39.94,153448.0,39.6,40.04,39.6,39.94,153448.0
2020-02-25 15:10:00,39.94,39.95,39.62,39.7,84692.0,39.94,39.95,39.62,39.7,84692.0
2020-02-25 15:20:00,39.7,39.72,39.4,39.41,97145.0,39.7,39.72,39.4,39.41,97145.0
2020-02-25 15:30:00,39.41,39.44,39.2,39.25,167747.0,39.41,39.44,39.2,39.25,167747.0
2020-02-25 15:40:00,39.26,39.5,39.25,39.33,182113.0,39.26,39.5,39.25,39.33,182113.0
2020-02-25 15:50:00,39.33,39.39,39.18,39.31,482421.0,39.33,39.39,39.18,39.31,482421.0
2020-02-26 09:30:00,39.56,39.57,38.82,38.97,184666.0,39.56,39.57,38.82,38.97,184666.0
2020-02-26 09:40:00,39.03,39.36,38.64,38.86,121329.0,39.03,39.36,38.64,38.86,121329.0
2020-02-26 09:50:00,38.85,38.92,38.62,38.66,68745.0,38.85,38.92,38.62,38.66,68745.0
2020-02-26 10:00:00,38.65,39.12,38.59,39.1,103572.0,38.65,39.12,38.59,39.1,103572.0
2020-02-26 10:10:00,39.11,39.46,39.05,39.38,126883.0,39.11,39.46,39.05,39.38,126883.0
2020-02-26 10:20:00,39.39,39.51,39.21,39.21,116958.0,39.39,39.51,39.21,39.21,116958.0
2020-02-26 10:30:00,39.21,39.23,38.84,38.84,233860.0,39.21,39.23,38.84,38.84,233860.0
2020-02-26 10:40:00,38.87,39.09,38.73,38.83,109685.0,38.87,39.09,38.73,38.83,109685.0
2020-02-26 10:50:00,38.84,38.85,38.35,38.39,89674.0,38.84,38.85,38.35,38.39,89674.0
2020-02-26 11:00:00,38.4,38.42,38.17,38.2,182461.0,38.4,38.42,38.17,38.2,182461.0
2020-02-26 11:10:00,38.2,38.37,38.14,38.29,100079.0,38.2,38.37,38.14,38.29,100079.0
2020-02-26 11:20:00,38.29,38.4,38.12,38.12,124436.0,38.29,38.4,38.12,38.12,124436.0
2020-02-26 11:30:00,38.11,38.28,38.05,38.24,84084.0,38.11,38.28,38.05,38.24,84084.0
2020-02-26 11:40:00,38.23,38.26,37.96,37.99,96961.0,38.23,38.26,37.96,37.99,96961.0
2020-02-26 11:50:00,38.0,38.0,37.8,37.85,109786.0,38.0,38.0,37.8,37.85,109786.0
2020-02-26 12:00:00,37.85,37.89,37.5,37.5,152142.0,37.85,37.89,37.5,37.5,152142.0
2020-02-26 12:10:00,37.5,37.58,37.38,37.53,250510.0,37.5,37.58,37.38,37.53,250510.0
2020-02-26 12:20:00,37.53,37.82,37.49,37.55,150464.0,37.53,37.82,37.49,37.55,150464.0
2020-02-26 12:30:00,37.55,37.86,37.51,37.57,112192.0,37.55,37.86,37.51,37.57,112192.0
2020-02-26 12:40:00,37.58,37.69,37.55,37.59,59520.0,37.58,37.69,37.55,37.59,59520.0
2020-02-26 12:50:00,37.59,37.68,37.41,37.57,72635.0,37.59,37.68,37.41,37.57,72635.0
2020-02-26 13:00:00,37.58,37.64,37.21,37.22,96211.0,37.58,37.64,37.21,37.22,96211.0
2020-02-26 13:10:00,37.23,37.29,36.97,36.99,140641.0,37.23,37.29,36.97,36.99,140641.0
2020-02-26 13:20:00,37.0,37.14,36.88,37.02,95148.0,37.0,37.14,36.88,37.02,95148.0
2020-02-26 13:30:00,37.01,37.05,36.6,36.6,220348.0,37.01,37.05,36.6,36.6,220348.0
2020-02-26 13:40:00,36.6,36.91,36.51,36.86,178385.0,36.6,36.91,36.51,36.86,178385.0
2020-02-26 13:50:00,36.86,36.96,36.48,36.5,124830.0,36.86,36.96,36.48,36.5,124830.0
2020-02-26 14:00:00,36.5,36.8,36.48,36.56,142623.0,36.5,36.8,36.48,36.56,142623.0
2020-02-26 14:10:00,36.57,36.76,36.45,36.45,110958.0,36.57,36.76,36.45,36.45,110958.0
2020-02-26 14:20:00,36.45,36.77,36.45,36.7,107302.0,36.45,36.77,36.45,36.7,107302.0
2020-02-26 14:30:00,36.7,36.94,36.59,36.87,154052.0,36.7,36.94,36.59,36.87,154052.0
2020-02-26 14:40:00,36.88,37.11,36.83,37.01,180205.0,36.88,37.11,36.83,37.01,180205.0
2020-02-26 14:50:00,37.0,37.03,36.73,36.75,112893.0,37.0,37.03,36.73,36.75,112893.0
2020-02-26 15:00:00,36.77,36.83,36.56,36.62,178032.0,36.77,36.83,36.56,36.62,178032.0
2020-02-26 15:10:00,36.63,36.96,36.62,36.89,170660.0,36.63,36.96,36.62,36.89,170660.0
2020-02-26 15:20:00,36.89,36.9,36.64,36.72,163197.0,36.89,36.9,36.64,36.72,163197.0
2020-02-26 15:30:00,36.73,36.77,36.45,36.55,241491.0,36.73,36.77,36.45,36.55,241491.0
2020-02-26 15:40:00,36.56,36.56,36.37,36.41,256720.0,36.56,36.56,36.37,36.41,256720.0
2020-02-26 15:50:00,36.4,36.46,36.16,36.22,727726.0,36.4,36.46,36.16,36.22,727726.0
2020-02-27 09:30:00,35.07,35.14,33.65,34.1,510750.0,35.07,35.14,33.65,34.1,510750.0
2020-02-27 09:40:00,34.1,34.15,33.41,33.81,446666.0,34.1,34.15,33.41,33.81,446666.0
2020-02-27 09:50:00,33.82,34.65,33.73,33.99,290568.0,33.82,34.65,33.73,33.99,290568.0
2020-02-27 10:00:00,34.02,34.17,33.17,33.65,336748.0,34.02,34.17,33.17,33.65,336748.0
2020-02-27 10:10:00,33.66,33.84,33.34,33.65,424410.0,33.66,33.84,33.34,33.65,424410.0
2020-02-27 10:20:00,33.63,33.67,33.25,33.34,169613.0,33.63,33.67,33.25,33.34,169613.0
2020-02-27 10:30:00,33.31,33.7,33.19,33.67,224782.0,33.31,33.7,33.19,33.67,224782.0
2020-02-27 10:40:00,33.65,34.56,33.57,34.52,183605.0,33.65,34.56,33.57,34.52,183605.0
2020-02-27 10:50:00,34.55,35.08,34.48,35.03,240004.0,34.55,35.08,34.48,35.03,240004.0
2020-02-27 11:00:00,34.99,35.46,34.54,35.46,172881.0,34.99,35.46,34.54,35.46,172881.0
2020-02-27 11:10:00,35.43,35.7,35.11,35.45,251920.0,35.43,35.7,35.11,35.45,251920.0
2020-02-27 11:20:00,35.43,35.73,35.1,35.1,191278.0,35.43,35.73,35.1,35.1,191278.0
2020-02-27 11:30:00,35.13,35.41,34.86,34.98,219748.0,35.13,35.41,34.86,34.98,219748.0
2020-02-27 11:40:00,34.99,35.4,34.91,35.22,125041.0,34.99,35.4,34.91,35.22,125041.0
2020-02-27 11:50:00,35.21,36.07,35.1,35.87,186413.0,35.21,36.07,35.1,35.87,186413.0
2020-02-27 12:00:00,35.87,36.33,35.79,36.3,206997.0,35.87,36.33,35.79,36.3,206997.0
2020-02-27 12:10:00,36.3,36.73,36.16,36.29,305421.0,36.3,36.73,36.16,36.29,305421.0
2020-02-27 12:20:00,36.28,36.28,35.75,36.04,187941.0,36.28,36.28,35.75,36.04,187941.0
2020-02-27 12:30:00,36.01,36.52,36.0,36.52,204440.0,36.01,36.52,36.0,36.52,204440.0
2020-02-27 12:40:00,36.47,36.88,36.36,36.81,170298.0,36.47,36.88,36.36,36.81,170298.0
2020-02-27 12:50:00,36.81,37.09,36.7,36.83,246413.0,36.81,37.09,36.7,36.83,246413.0
2020-02-27 13:00:00,36.8,36.91,36.53,36.67,434377.0,36.8,36.91,36.53,36.67,434377.0
2020-02-27 13:10:00,36.67,36.94,36.51,36.52,48861.0,36.67,36.94,36.51,36.52,48861.0
2020-02-27 13:20:00,36.5,36.63,36.38,36.38,80129.0,36.5,36.63,36.38,36.38,80129.0
2020-02-27 13:30:00,36.36,36.41,36.0,36.07,71850.0,36.36,36.41,36.0,36.07,71850.0
2020-02-27 13:40:00,36.07,36.12,35.54,35.87,156523.0,36.07,36.12,35.54,35.87,156523.0
2020-02-27 13:50:00,35.84,36.14,35.59,35.7,70543.0,35.84,36.14,35.59,35.7,70543.0
2020-02-27 14:00:00,35.67,35.71,35.35,35.41,80911.0,35.67,35.71,35.35,35.41,80911.0
2020-02-27 14:10:00,35.41,35.7,35.37,35.48,60732.0,35.41,35.7,35.37,35.48,60732.0
2020-02-27 14:20:00,35.47,35.84,35.44,35.73,69918.0,35.47,35.84,35.44,35.73,69918.0
2020-02-27 14:30:00,35.7,35.7,35.53,35.57,68078.0,35.7,35.7,35.53,35.57,68078.0
2020-02-27 14:40:00,35.57,35.68,35.4,35.46,110087.0,35.57,35.68,35.4,35.46,110087.0
2020-02-27 14:50:00,35.47,35.51,35.23,35.25,78468.0,35.47,35.51,35.23,35.25,78468.0
2020-02-27 15:00:00,35.25,35.29,35.07,35.22,317303.0,35.25,35.29,35.07,35.22,317303.0
2020-02-27 15:10:00,35.22,35.44,35.17,35.18,285112.0,35.22,35.44,35.17,35.18,285112.0
2020-02-27 15:20:00,35.18,35.25,34.97,35.02,170944.0,35.18,35.25,34.97,35.02,170944.0
2020-02-27 15:30:00,35.03,35.09,34.87,34.88,207873.0,35.03,35.09,34.87,34.88,207873.0
2020-02-27 15:40:00,34.87,35.25,34.87,35.21,282321.0,34.87,35.25,34.87,35.21,282321.0
2020-02-27 15:50:00,35.21,35.23,34.72,34.75,521718.0,35.21,35.23,34.72,34.75,521718.0
2020-02-28 09:30:00,33.28,34.84,33.21,34.81,231210.0,33.28,34.84,33.21,34.81,231210.0
2020-02-28 09:40:00,34.77,35.44,34.47,35.22,258445.0,34.77,35.44,34.47,35.22,258445.0
2020-02-28 09:50:00,35.22,35.28,34.81,35.14,303749.0,35.22,35.28,34.81,35.14,303749.0
2020-02-28 10:00:00,35.11,35.49,34.63,35.09,255213.0,35.11,35.49,34.63,35.09,255213.0
2020-02-28 10:10:00,35.09,35.58,34.89,35.46,163578.0,35.09,35.58,34.89,35.46,163578.0
2020-02-28 10:20:00,35.47,35.76,35.29,35.54,353181.0,35.47,35.76,35.29,35.54,353181.0
2020-02-28 10:30:00,35.52,36.18,35.48,35.81,261929.0,35.52,36.18,35.48,35.81,261929.0
2020-02-28 10:40:00,35.84,35.97,35.56,35.69,160347.0,35.84,35.97,35.56,35.69,160347.0
2020-02-28 10:50:00,35.69,36.32,35.68,36.0,134013.0,35.69,36.32,35.68,36.0,134013.0
2020-02-28 11:00:00,36.0,36.12,35.71,35.82,154883.0,36.0,36.12,35.71,35.82,154883.0
2020-02-28 11:10:00,35.83,35.99,35.55,35.98,201071.0,35.83,35.99,35.55,35.98,201071.0
2020-02-28 11:20:00,35.98,36.49,35.91,36.49,293580.0,35.98,36.49,35.91,36.49,293580.0
2020-02-28 11:30:00,36.5,36.76,36.41,36.76,156756.0,36.5,36.76,36.41,36.76,156756.0
2020-02-28 11:40:00,36.73,37.16,36.6,36.81,132639.0,36.73,37.16,36.6,36.81,132639.0
2020-02-28 11:50:00,36.81,36.95,36.03,36.36,124488.0,36.81,36.95,36.03,36.36,124488.0
2020-02-28 12:00:00,36.34,36.42,35.94,36.02,107834.0,36.34,36.42,35.94,36.02,107834.0
2020-02-28 12:10:00,36.04,36.1,35.64,36.05,139877.0,36.04,36.1,35.64,36.05,139877.0
2020-02-28 12:20:00,36.06,36.31,35.9,36.27,74884.0,36.06,36.31,35.9,36.27,74884.0
2020-02-28 12:30:00,36.3,36.75,36.22,36.49,120814.0,36.3,36.75,36.22,36.49,120814.0
2020-02-28 12:40:00,36.5,36.67,36.21,36.4,107164.0,36.5,36.67,36.21,36.4,107164.0
2020-02-28 12:50:00,36.4,36.76,36.4,36.7,98927.0,36.4,36.76,36.4,36.7,98927.0
2020-02-28 13:00:00,36.69,36.83,36.44,36.68,119189.0,36.69,36.83,36.44,36.68,119189.0
2020-02-28 13:10:00,36.68,36.88,36.53,36.73,109579.0,36.68,36.88,36.53,36.73,109579.0
2020-02-28 13:20:00,36.73,36.86,36.54,36.58,119266.0,36.73,36.86,36.54,36.58,119266.0
2020-02-28 13:30:00,36.58,36.58,35.83,36.12,139688.0,36.58,36.58,35.83,36.12,139688.0
2020-02-28 13:40:00,36.14,36.26,35.93,36.24,98613.0,36.14,36.26,35.93,36.24,98613.0
2020-02-28 13:50:00,36.24,36.49,36.13,36.4,83814.0,36.24,36.49,36.13,36.4,83814.0
2020-02-28 14:00:00,36.37,36.4,36.07,36.2,120243.0,36.37,36.4,36.07,36.2,120243.0
2020-02-28 14:10:00,36.19,36.35,36.13,36.3,84303.0,36.19,36.35,36.13,36.3,84303.0
2020-02-28 14:20:00,36.27,36.56,36.23,36.31,161771.0,36.27,36.56,36.23,36.31,161771.0
2020-02-28 14:30:00,36.32,36.92,36.3,36.38,100679.0,36.32,36.92,36.3,36.38,100679.0
2020-02-28 14:40:00,36.38,36.85,36.34,36.68,87572.0,36.38,36.85,36.34,36.68,87572.0
2020-02-28 14:50:00,36.69,36.74,36.35,36.43,95122.0,36.69,36.74,36.35,36.43,95122.0
2020-02-28 15:00:00,36.47,36.67,36.35,36.66,141250.0,36.47,36.67,36.35,36.66,141250.0
2020-02-28 15:10:00,36.65,36.96,36.58,36.74,122740.0,36.65,36.96,36.58,36.74,122740.0
2020-02-28 15:20:00,36.73,36.79,36.35,36.35,133704.0,36.73,36.79,36.35,36.35,133704.0
2020-02-28 15:30:00,36.34,36.56,36.33,36.39,154629.0,36.34,36.56,36.33,36.39,154629.0
2020-02-28 15:40:00,36.39,36.45,36.07,36.4,244281.0,36.39,36.45,36.07,36.4,244281.0
2020-02-28 15:50:00,36.38,37.25,36.34,37.25,737115.0,36.38,37.25,36.34,37.25,737115.0
2020-03-02 09:30:00,37.1,37.1,35.36,35.46,250730.0,37.1,37.1,35.36,35.46,250730.0
2020-03-02 09:40:00,35.43,35.95,35.2,35.27,294974.0,35.43,35.95,35.2,35.27,294974.0
2020-03-02 09:50:00,35.27,35.31,34.65,34.68,183225.0,35.27,35.31,34.65,34.68,183225.0
2020-03-02 10:00:00,34.74,34.89,34.45,34.54,174456.0,34.74,34.89,34.45,34.54,174456.0
2020-03-02 10:10:00,34.56,34.81,34.46,34.7,106822.0,34.56,34.81,34.46,34.7,106822.0
2020-03-02 10:20:00,34.8,34.87,34.41,34.52,88236.0,34.8,34.87,34.41,34.52,88236.0
2020-03-02 10:30:00,34.58,34.69,34.35,34.59,151224.0,34.58,34.69,34.35,34.59,151224.0
2020-03-02 10:40:00,34.6,34.78,34.35,34.78,74889.0,34.6,34.78,34.35,34.78,74889.0
2020-03-02 10:50:00,34.72,35.08,34.72,34.92,128053.0,34.72,35.08,34.72,34.92,128053.0
2020-03-02 11:00:00,34.91,34.96,34.6,34.65,108685.0,34.91,34.96,34.6,34.65,108685.0
2020-03-02 11:10:00,34.66,35.09,34.65,34.77,99173.0,34.66,35.09,34.65,34.77,99173.0
2020-03-02 11:20:00,34.79,34.89,34.62,34.76,114379.0,34.79,34.89,34.62,34.76,114379.0
2020-03-02 11:30:00,34.78,34.79,34.52,34.71,182936.0,34.78,34.79,34.52,34.71,182936.0
2020-03-02 11:40:00,34.7,34.73,34.44,34.45,104052.0,34.7,34.73,34.44,34.45,104052.0
2020-03-02 11:50:00,34.45,34.97,34.41,34.96,116413.0,34.45,34.97,34.41,34.96,116413.0
2020-03-02 12:00:00,34.96,35.1,34.95,35.0,59439.0,34.96,35.1,34.95,35.0,59439.0
2020-03-02 12:10:00,35.0,35.01,34.71,34.74,93787.0,35.0,35.01,34.71,34.74,93787.0
2020-03-02 12:20:00,34.74,34.74,34.41,34.52,84466.0,34.74,34.74,34.41,34.52,84466.0
2020-03-02 12:30:00,34.53,34.66,34.45,34.59,84654.0,34.53,34.66,34.45,34.59,84654.0
2020-03-02 12:40:00,34.59,34.65,34.47,34.54,128928.0,34.59,34.65,34.47,34.54,128928.0
2020-03-02 12:50:00,34.55,34.62,34.46,34.52,61321.0,34.55,34.62,34.46,34.52,61321.0
2020-03-02 13:00:00,34.52,34.58,34.46,34.54,70699.0,34.52,34.58,34.46,34.54,70699.0
2020-03-02 13:10:00,34.54,34.59,34.41,34.45,77462.0,34.54,34.59,34.41,34.45,77462.0
2020-03-02 13:20:00,34.45,34.49,34.27,34.34,73882.0,34.45,34.49,34.27,34.34,73882.0
2020-03-02 13:30:00,34.34,34.36,34.14,34.17,143025.0,34.34,34.36,34.14,34.17,143025.0
2020-03-02 13:40:00,34.17,34.27,34.12,34.23,74007.0,34.17,34.27,34.12,34.23,74007.0
2020-03-02 13:50:00,34.24,34.4,34.06,34.39,64264.0,34.24,34.4,34.06,34.39,64264.0
2020-03-02 14:00:00,34.39,34.63,34.38,34.59,112784.0,34.39,34.63,34.38,34.59,112784.0
2020-03-02 14:10:00,34.58,34.58,34.4,34.42,107471.0,34.58,34.58,34.4,34.42,107471.0
2020-03-02 14:20:00,34.42,34.5,34.21,34.22,119476.0,34.42,34.5,34.21,34.22,119476.0
2020-03-02 14:30:00,34.24,34.28,34.03,34.07,120561.0,34.24,34.28,34.03,34.07,120561.0
2020-03-02 14:40:00,34.06,34.32,33.98,34.3,123380.0,34.06,34.32,33.98,34.3,123380.0
2020-03-02 14:50:00,34.28,34.45,34.18,34.3,54510.0,34.28,34.45,34.18,34.3,54510.0
2020-03-02 15:00:00,34.28,34.63,34.27,34.58,60996.0,34.28,34.63,34.27,34.58,60996.0
2020-03-02 15:10:00,34.57,34.72,34.52,34.59,77169.0,34.57,34.72,34.52,34.59,77169.0
2020-03-02 15:20:00,34.58,34.76,34.57,34.66,87398.0,34.58,34.76,34.57,34.66,87398.0
2020-03-02 15:30:00,34.66,34.86,34.62,34.82,134440.0,34.66,34.86,34.62,34.82,134440.0
2020-03-02 15:40:00,34.82,35.11,34.81,35.01,189893.0,34.82,35.11,34.81,35.01,189893.0
2020-03-02 15:50:00,35.03,35.59,35.03,35.59,552646.0,35.03,35.59,35.03,35.59,552646.0
2020-03-03 09:30:00,35.39,35.58,34.29,34.88,234494.0,35.39,35.58,34.29,34.88,234494.0
2020-03-03 09:40:00,34.93,35.06,34.57,34.7,84884.0,34.93,35.06,34.57,34.7,84884.0
2020-03-03 09:50:00,34.67,34.79,34.5,34.63,93724.0,34.67,34.79,34.5,34.63,93724.0
2020-03-03 10:00:00,34.67,35.9,34.64,35.65,151884.0,34.67,35.9,34.64,35.65,151884.0
2020-03-03 10:10:00,35.59,35.64,34.52,34.63,107860.0,35.59,35.64,34.52,34.63,107860.0
2020-03-03 10:20:00,34.63,35.2,34.57,34.75,79901.0,34.63,35.2,34.57,34.75,79901.0
2020-03-03 10:30:00,34.74,34.85,34.51,34.58,64301.0,34.74,34.85,34.51,34.58,64301.0
2020-03-03 10:40:00,34.59,34.81,34.43,34.47,55243.0,34.59,34.81,34.43,34.47,55243.0
2020-03-03 10:50:00,34.49,34.58,34.4,34.51,69067.0,34.49,34.58,34.4,34.51,69067.0
2020-03-03 11:00:00,34.49,34.55,33.99,34.08,106310.0,34.49,34.55,33.99,34.08,106310.0
2020-03-03 11:10:00,34.05,34.37,33.99,34.27,103385.0,34.05,34.37,33.99,34.27,103385.0
2020-03-03 11:20:00,34.28,34.44,34.0,34.06,83722.0,34.28,34.44,34.0,34.06,83722.0
2020-03-03 11:30:00,34.06,34.26,33.98,34.26,61980.0,34.06,34.26,33.98,34.26,61980.0
2020-03-03 11:40:00,34.24,34.35,33.86,33.99,136497.0,34.24,34.35,33.86,33.99,136497.0
2020-03-03 11:50:00,34.0,34.43,33.97,34.39,55574.0,34.0,34.43,33.97,34.39,55574.0
2020-03-03 12:00:00,34.37,34.48,34.2,34.35,81131.0,34.37,34.48,34.2,34.35,81131.0
2020-03-03 12:10:00,34.34,34.34,33.99,34.06,58854.0,34.34,34.34,33.99,34.06,58854.0
2020-03-03 12:20:00,34.06,34.07,33.88,33.92,83395.0,34.06,34.07,33.88,33.92,83395.0
2020-03-03 12:30:00,33.92,33.97,33.77,33.92,72318.0,33.92,33.97,33.77,33.92,72318.0
2020-03-03 12:40:00,33.92,34.16,33.83,34.09,43203.0,33.92,34.16,33.83,34.09,43203.0
2020-03-03 12:50:00,34.05,34.05,33.71,33.76,45890.0,34.05,34.05,33.71,33.76,45890.0
2020-03-03 13:00:00,33.77,33.77,33.56,33.58,58584.0,33.77,33.77,33.56,33.58,58584.0
2020-03-03 13:10:00,33.65,33.66,33.48,33.54,81421.0,33.65,33.66,33.48,33.54,81421.0
2020-03-03 13:20:00,33.57,33.63,33.42,33.63,71570.0,33.57,33.63,33.42,33.63,71570.0
2020-03-03 13:30:00,33.62,33.69,33.43,33.58,44407.0,33.62,33.69,33.43,33.58,44407.0
2020-03-03 13:40:00,33.57,33.57,33.41,33.41,36458.0,33.57,33.57,33.41,33.41,36458.0
2020-03-03 13:50:00,33.41,33.63,33.41,33.46,52181.0,33.41,33.63,33.41,33.46,52181.0
2020-03-03 14:00:00,33.45,33.54,33.16,33.16,87664.0,33.45,33.54,33.16,33.16,87664.0
2020-03-03 14:10:00,33.19,33.59,33.15,33.19,116931.0,33.19,33.59,33.15,33.19,116931.0
2020-03-03 14:20:00,33.19,33.58,33.14,33.54,51731.0,33.19,33.58,33.14,33.54,51731.0
2020-03-03 14:30:00,33.52,33.55,33.22,33.23,51395.0,33.52,33.55,33.22,33.23,51395.0
2020-03-03 14:40:00,33.21,33.44,33.08,33.41,58524.0,33.21,33.44,33.08,33.41,58524.0
2020-03-03 14:50:00,33.39,33.55,33.27,33.5,102699.0,33.39,33.55,33.27,33.5,102699.0
2020-03-03 15:00:00,33.53,33.75,33.45,33.71,108907.0,33.53,33.75,33.45,33.71,108907.0
2020-03-03 15:10:00,33.73,34.09,33.7,34.06,114829.0,33.73,34.09,33.7,34.06,114829.0
2020-03-03 15:20:00,34.07,34.15,33.79,34.03,208200.0,34.07,34.15,33.79,34.03,208200.0
2020-03-03 15:30:00,34.0,34.03,33.75,33.85,169191.0,34.0,34.03,33.75,33.85,169191.0
2020-03-03 15:40:00,33.85,34.11,33.76,33.87,236434.0,33.85,34.11,33.76,33.87,236434.0
2020-03-03 15:50:00,33.86,33.87,33.5,33.61,505371.0,33.86,33.87,33.5,33.61,505371.0
2020-03-04 09:30:00,34.25,34.25,33.02,33.26,247316.0,34.25,34.25,33.02,33.26,247316.0
2020-03-04 09:40:00,33.19,33.34,32.7,32.89,165397.0,33.19,33.34,32.7,32.89,165397.0
2020-03-04 09:50:00,32.88,32.89,32.39,32.47,131981.0,32.88,32.89,32.39,32.47,131981.0
2020-03-04 10:00:00,32.49,32.65,32.33,32.35,306152.0,32.49,32.65,32.33,32.35,306152.0
2020-03-04 10:10:00,32.37,32.52,32.28,32.5,156292.0,32.37,32.52,32.28,32.5,156292.0
2020-03-04 10:20:00,32.5,32.6,32.41,32.45,98054.0,32.5,32.6,32.41,32.45,98054.0
2020-03-04 10:30:00,32.46,32.5,31.95,32.03,299067.0,32.46,32.5,31.95,32.03,299067.0
2020-03-04 10:40:00,32.03,32.08,31.91,32.0,181819.0,32.03,32.08,31.91,32.0,181819.0
2020-03-04 10:50:00,32.0,32.15,31.94,32.03,237739.0,32.0,32.15,31.94,32.03,237739.0
2020-03-04 11:00:00,32.03,32.3,32.03,32.13,73902.0,32.03,32.3,32.03,32.13,73902.0
2020-03-04 11:10:00,32.11,32.28,32.1,32.28,92532.0,32.11,32.28,32.1,32.28,92532.0
2020-03-04 11:20:00,32.3,32.33,32.11,32.25,62314.0,32.3,32.33,32.11,32.25,62314.0
2020-03-04 11:30:00,32.27,32.3,32.0,32.05,269174.0,32.27,32.3,32.0,32.05,269174.0
2020-03-04 11:40:00,32.05,32.08,31.94,32.01,127431.0,32.05,32.08,31.94,32.01,127431.0
2020-03-04 11:50:00,32.02,32.09,31.96,32.02,56761.0,32.02,32.09,31.96,32.02,56761.0
2020-03-04 12:00:00,32.02,32.1,31.86,31.92,206090.0,32.02,32.1,31.86,31.92,206090.0
2020-03-04 12:10:00,31.93,31.99,31.73,31.78,76073.0,31.93,31.99,31.73,31.78,76073.0
2020-03-04 12:20:00,31.78,31.85,31.71,31.77,149663.0,31.78,31.85,31.71,31.77,149663.0
2020-03-04 12:30:00,31.77,31.82,31.52,31.52,243564.0,31.77,31.82,31.52,31.52,243564.0
2020-03-04 12:40:00,31.55,31.79,31.47,31.79,172672.0,31.55,31.79,31.47,31.79,172672.0
2020-03-04 12:50:00,31.77,31.91,31.66,31.9,199770.0,31.77,31.91,31.66,31.9,199770.0
2020-03-04 13:00:00,31.91,32.1,31.85,32.02,133380.0,31.91,32.1,31.85,32.02,133380.0
2020-03-04 13:10:00,32.02,32.19,31.96,32.18,93755.0,32.02,32.19,31.96,32.18,93755.0
2020-03-04 13:20:00,32.18,32.39,32.14,32.32,153768.0,32.18,32.39,32.14,32.32,153768.0
2020-03-04 13:30:00,32.35,32.5,32.25,32.26,123784.0,32.35,32.5,32.25,32.26,123784.0
2020-03-04 13:40:00,32.26,32.5,32.13,32.44,90988.0,32.26,32.5,32.13,32.44,90988.0
2020-03-04 13:50:00,32.43,32.47,32.24,32.27,63009.0,32.43,32.47,32.24,32.27,63009.0
2020-03-04 14:00:00,32.26,32.3,32.05,32.16,60078.0,32.26,32.3,32.05,32.16,60078.0
2020-03-04 14:10:00,32.2,32.33,32.17,32.3,42457.0,32.2,32.33,32.17,32.3,42457.0
2020-03-04 14:20:00,32.29,32.48,32.26,32.43,101260.0,32.29,32.48,32.26,32.43,101260.0
2020-03-04 14:30:00,32.44,32.5,32.32,32.4,68114.0,32.44,32.5,32.32,32.4,68114.0
2020-03-04 14:40:00,32.41,32.5,32.37,32.45,62861.0,32.41,32.5,32.37,32.45,62861.0
2020-03-04 14:50:00,32.47,32.49,32.3,32.45,56634.0,32.47,32.49,32.3,32.45,56634.0
2020-03-04 15:00:00,32.45,32.56,32.37,32.5,142289.0,32.45,32.56,32.37,32.5,142289.0
2020-03-04 15:10:00,32.51,32.6,32.45,32.59,74434.0,32.51,32.6,32.45,32.59,74434.0
2020-03-04 15:20:00,32.59,32.84,32.57,32.83,71191.0,32.59,32.84,32.57,32.83,71191.0
2020-03-04 15:30:00,32.83,33.06,32.83,33.04,112529.0,32.83,33.06,32.83,33.04,112529.0
2020-03-04 15:40:00,33.04,33.04,32.85,33.0,196941.0,33.04,33.04,32.85,33.0,196941.0
2020-03-04 15:50:00,33.0,33.04,32.88,32.99,498557.0,33.0,33.04,32.88,32.99,498557.0
2020-03-05 09:30:00,31.31,31.38,30.2,30.55,618701.0,31.31,31.38,30.2,30.55,618701.0
2020-03-05 09:40:00,30.55,30.67,29.48,30.24,532399.0,30.55,30.67,29.48,30.24,532399.0
2020-03-05 09:50:00,30.25,30.26,29.61,29.64,390635.0,30.25,30.26,29.61,29.64,390635.0
2020-03-05 10:00:00,29.67,29.9,29.51,29.66,331109.0,29.67,29.9,29.51,29.66,331109.0
2020-03-05 10:10:00,29.67,30.07,29.62,30.05,387156.0,29.67,30.07,29.62,30.05,387156.0
2020-03-05 10:20:00,30.05,30.23,29.89,30.02,249548.0,30.05,30.23,29.89,30.02,249548.0
2020-03-05 10:30:00,30.01,30.01,29.61,29.66,135383.0,30.01,30.01,29.61,29.66,135383.0
2020-03-05 10:40:00,29.68,29.8,29.52,29.65,200885.0,29.68,29.8,29.52,29.65,200885.0
2020-03-05 10:50:00,29.64,29.69,29.51,29.54,114766.0,29.64,29.69,29.51,29.54,114766.0
2020-03-05 11:00:00,29.52,29.67,29.4,29.64,147911.0,29.52,29.67,29.4,29.64,147911.0
2020-03-05 11:10:00,29.62,29.89,29.5,29.87,275001.0,29.62,29.89,29.5,29.87,275001.0
2020-03-05 11:20:00,29.87,29.88,29.57,29.69,127290.0,29.87,29.88,29.57,29.69,127290.0
2020-03-05 11:30:00,29.71,29.81,29.51,29.51,68939.0,29.71,29.81,29.51,29.51,68939.0
2020-03-05 11:40:00,29.52,29.53,29.25,29.39,123610.0,29.52,29.53,29.25,29.39,123610.0
2020-03-05 11:50:00,29.4,29.41,28.88,28.95,198400.0,29.4,29.41,28.88,28.95,198400.0
2020-03-05 12:00:00,28.96,28.97,28.63,28.7,234923.0,28.96,28.97,28.63,28.7,234923.0
2020-03-05 12:10:00,28.67,28.8,28.53,28.56,121198.0,28.67,28.8,28.53,28.56,121198.0
2020-03-05 12:20:00,28.58,28.74,28.5,28.63,140926.0,28.58,28.74,28.5,28.63,140926.0
2020-03-05 12:30:00,28.63,28.65,28.26,28.29,185333.0,28.63,28.65,28.26,28.29,185333.0
2020-03-05 12:40:00,28.29,28.33,28.05,28.21,190343.0,28.29,28.33,28.05,28.21,190343.0
2020-03-05 12:50:00,28.19,28.27,28.05,28.06,147534.0,28.19,28.27,28.05,28.06,147534.0
2020-03-05 13:00:00,28.06,28.09,28.0,28.09,218686.0,28.06,28.09,28.0,28.09,218686.0
2020-03-05 13:10:00,28.09,28.4,28.05,28.35,120067.0,28.09,28.4,28.05,28.35,120067.0
2020-03-05 13:20:00,28.37,28.7,28.35,28.61,148832.0,28.37,28.7,28.35,28.61,148832.0
2020-03-05 13:30:00,28.6,28.71,28.44,28.7,95257.0,28.6,28.71,28.44,28.7,95257.0
2020-03-05 13:40:00,28.69,28.71,28.36,28.64,90382.0,28.69,28.71,28.36,28.64,90382.0
2020-03-05 13:50:00,28.64,29.07,28.63,28.96,109243.0,28.64,29.07,28.63,28.96,109243.0
2020-03-05 14:00:00,28.95,28.97,28.75,28.92,87073.0,28.95,28.97,28.75,28.92,87073.0
2020-03-05 14:10:00,28.93,29.06,28.71,28.71,69924.0,28.93,29.06,28.71,28.71,69924.0
2020-03-05 14:20:00,28.73,28.77,28.56,28.77,88615.0,28.73,28.77,28.56,28.77,88615.0
2020-03-05 14:30:00,28.77,28.97,28.73,28.94,94004.0,28.77,28.97,28.73,28.94,94004.0
2020-03-05 14:40:00,28.93,29.03,28.9,28.97,67465.0,28.93,29.03,28.9,28.97,67465.0
2020-03-05 14:50:00,28.98,29.0,28.67,28.69,71710.0,28.98,29.0,28.67,28.69,71710.0
2020-03-05 15:00:00,28.7,28.71,28.58,28.64,90765.0,28.7,28.71,28.58,28.64,90765.0
2020-03-05 15:10:00,28.64,28.65,28.4,28.44,100985.0,28.64,28.65,28.4,28.44,100985.0
2020-03-05 15:20:00,28.43,28.51,28.36,28.43,99323.0,28.43,28.51,28.36,28.43,99323.0
2020-03-05 15:30:00,28.42,28.66,28.41,28.59,113884.0,28.42,28.66,28.41,28.59,113884.0
2020-03-05 15:40:00,28.59,28.59,28.4,28.43,198254.0,28.59,28.59,28.4,28.43,198254.0
2020-03-05 15:50:00,28.43,28.66,28.34,28.63,598908.0,28.43,28.66,28.34,28.63,598908.0
2020-03-06 09:30:00,27.4,27.93,26.78,27.86,569093.0,27.4,27.93,26.78,27.86,569093.0
2020-03-06 09:40:00,27.84,29.27,27.41,28.89,190428.0,27.84,29.27,27.41,28.89,190428.0
2020-03-06 09:50:00,28.85,29.06,28.22,28.96,573198.0,28.85,29.06,28.22,28.96,573198.0
2020-03-06 10:00:00,28.99,30.19,28.98,29.18,564724.0,28.99,30.19,28.98,29.18,564724.0
2020-03-06 10:10:00,29.17,30.22,28.92,30.1,588802.0,29.17,30.22,28.92,30.1,588802.0
2020-03-06 10:20:00,30.09,30.25,29.43,30.15,443401.0,30.09,30.25,29.43,30.15,443401.0
2020-03-06 10:30:00,30.14,30.2,29.76,30.02,244863.0,30.14,30.2,29.76,30.02,244863.0
2020-03-06 10:40:00,30.03,30.09,29.83,30.08,141732.0,30.03,30.09,29.83,30.08,141732.0
2020-03-06 10:50:00,30.08,30.18,29.86,29.97,118792.0,30.08,30.18,29.86,29.97,118792.0
2020-03-06 11:00:00,29.97,30.08,29.39,29.6,202252.0,29.97,30.08,29.39,29.6,202252.0
2020-03-06 11:10:00,29.59,29.59,28.51,28.83,766250.0,29.59,29.59,28.51,28.83,766250.0
2020-03-06 11:20:00,28.8,28.85,28.15,28.51,417300.0,28.8,28.85,28.15,28.51,417300.0
2020-03-06 11:30:00,28.52,28.73,28.19,28.6,257863.0,28.52,28.73,28.19,28.6,257863.0
2020-03-06 11:40:00,28.6,28.62,28.01,28.16,208105.0,28.6,28.62,28.01,28.16,208105.0
2020-03-06 11:50:00,28.16,28.7,28.14,28.5,212070.0,28.16,28.7,28.14,28.5,212070.0
2020-03-06 12:00:00,28.54,28.58,28.01,28.1,147483.0,28.54,28.58,28.01,28.1,147483.0
2020-03-06 12:10:00,28.1,28.26,28.07,28.21,131984.0,28.1,28.26,28.07,28.21,131984.0
2020-03-06 12:20:00,28.2,28.26,28.04,28.19,174882.0,28.2,28.26,28.04,28.19,174882.0
2020-03-06 12:30:00,28.19,28.73,28.17,28.55,164021.0,28.19,28.73,28.17,28.55,164021.0
2020-03-06 12:40:00,28.56,28.64,28.31,28.47,70680.0,28.56,28.64,28.31,28.47,70680.0
2020-03-06 12:50:00,28.48,28.5,28.37,28.49,39328.0,28.48,28.5,28.37,28.49,39328.0
2020-03-06 13:00:00,28.48,28.51,28.35,28.36,42634.0,28.48,28.51,28.35,28.36,42634.0
2020-03-06 13:10:00,28.36,28.4,28.11,28.15,61519.0,28.36,28.4,28.11,28.15,61519.0
2020-03-06 13:20:00,28.14,28.39,28.12,28.14,70315.0,28.14,28.39,28.12,28.14,70315.0
2020-03-06 13:30:00,28.12,28.17,28.1,28.1,72213.0,28.12,28.17,28.1,28.1,72213.0
2020-03-06 13:40:00,28.11,28.25,28.02,28.11,197663.0,28.11,28.25,28.02,28.11,197663.0
2020-03-06 13:50:00,28.1,28.16,27.97,28.01,113576.0,28.1,28.16,27.97,28.01,113576.0
2020-03-06 14:00:00,28.01,28.01,27.82,27.84,102078.0,28.01,28.01,27.82,27.84,102078.0
2020-03-06 14:10:00,27.84,27.97,27.68,27.7,109516.0,27.84,27.97,27.68,27.7,109516.0
2020-03-06 14:20:00,27.7,27.71,27.5,27.51,200192.0,27.7,27.71,27.5,27.51,200192.0
2020-03-06 14:30:00,27.5,27.51,27.26,27.36,162812.0,27.5,27.51,27.26,27.36,162812.0
2020-03-06 14:40:00,27.36,27.44,27.29,27.37,189862.0,27.36,27.44,27.29,27.37,189862.0
2020-03-06 14:50:00,27.37,27.45,27.27,27.34,118713.0,27.37,27.45,27.27,27.34,118713.0
2020-03-06 15:00:00,27.34,27.38,27.14,27.16,137043.0,27.34,27.38,27.14,27.16,137043.0
2020-03-06 15:10:00,27.16,27.24,26.87,27.02,361608.0,27.16,27.24,26.87,27.02,361608.0
2020-03-06 15:20:00,27.02,27.02,26.89,26.9,240339.0,27.02,27.02,26.89,26.9,240339.0
2020-03-06 15:30:00,26.9,27.11,26.81,26.83,432745.0,26.9,27.11,26.81,26.83,432745.0
2020-03-06 15:40:00,26.83,26.84,26.55,26.76,516205.0,26.83,26.84,26.55,26.76,516205.0
2020-03-06 15:50:00,26.76,27.36,26.76,27.08,886392.0,26.76,27.36,26.76,27.08,886392.0
2020-03-09 09:30:00,23.93,24.09,23.61,23.81,288065.0,23.93,24.09,23.61,23.81,288065.0
2020-03-09 09:40:00,23.79,23.79,23.5,23.56,49190.0,23.79,23.79,23.5,23.56,49190.0
2020-03-09 09:50:00,23.59,23.81,23.07,23.58,421604.0,23.59,23.81,23.07,23.58,421604.0
2020-03-09 10:00:00,23.61,23.61,23.0,23.2,394123.0,23.61,23.61,23.0,23.2,394123.0
2020-03-09 10:10:00,23.21,23.68,23.12,23.63,232757.0,23.21,23.68,23.12,23.63,232757.0
2020-03-09 10:20:00,23.67,23.68,23.25,23.33,318753.0,23.67,23.68,23.25,23.33,318753.0
2020-03-09 10:30:00,23.34,23.62,23.0,23.05,249157.0,23.34,23.62,23.0,23.05,249157.0
2020-03-09 10:40:00,23.07,23.29,22.67,22.67,277505.0,23.07,23.29,22.67,22.67,277505.0
2020-03-09 10:50:00,22.7,22.74,22.26,22.38,308960.0,22.7,22.74,22.26,22.38,308960.0
2020-03-09 11:00:00,22.38,22.62,21.72,21.84,309657.0,22.38,22.62,21.72,21.84,309657.0
2020-03-09 11:10:00,21.85,22.16,21.7,22.12,230060.0,21.85,22.16,21.7,22.12,230060.0
2020-03-09 11:20:00,22.13,22.56,21.95,22.25,169237.0,22.13,22.56,21.95,22.25,169237.0
2020-03-09 11:30:00,22.25,22.74,22.17,22.61,161613.0,22.25,22.74,22.17,22.61,161613.0
2020-03-09 11:40:00,22.62,22.75,22.52,22.62,130466.0,22.62,22.75,22.52,22.62,130466.0
2020-03-09 11:50:00,22.6,22.69,22.27,22.53,311454.0,22.6,22.69,22.27,22.53,311454.0
2020-03-09 12:00:00,22.6,22.76,22.38,22.66,177177.0,22.6,22.76,22.38,22.66,177177.0
2020-03-09 12:10:00,22.67,22.69,22.33,22.44,196961.0,22.67,22.69,22.33,22.44,196961.0
2020-03-09 12:20:00,22.42,22.44,22.12,22.13,123626.0,22.42,22.44,22.12,22.13,123626.0
2020-03-09 12:30:00,22.12,22.14,21.7,21.7,138490.0,22.12,22.14,21.7,21.7,138490.0
2020-03-09 12:40:00,21.71,21.74,21.5,21.51,171353.0,21.71,21.74,21.5,21.51,171353.0
2020-03-09 12:50:00,21.51,21.55,21.37,21.4,139888.0,21.51,21.55,21.37,21.4,139888.0
2020-03-09 13:00:00,21.4,21.58,21.3,21.37,158032.0,21.4,21.58,21.3,21.37,158032.0
2020-03-09 13:10:00,21.36,21.52,21.31,21.45,196782.0,21.36,21.52,21.31,21.45,196782.0
2020-03-09 13:20:00,21.46,21.46,21.09,21.13,152780.0,21.46,21.46,21.09,21.13,152780.0
2020-03-09 13:30:00,21.13,21.13,20.7,20.71,155033.0,21.13,21.13,20.7,20.71,155033.0
2020-03-09 13:40:00,20.71,20.72,20.4,20.4,195607.0,20.71,20.72,20.4,20.4,195607.0
2020-03-09 13:50:00,20.42,20.49,20.29,20.3,176135.0,20.42,20.49,20.29,20.3,176135.0
2020-03-09 14:00:00,20.3,20.35,20.2,20.31,242203.0,20.3,20.35,20.2,20.31,242203.0
2020-03-09 14:10:00,20.31,20.75,20.3,20.47,310485.0,20.31,20.75,20.3,20.47,310485.0
2020-03-09 14:20:00,20.49,20.69,20.43,20.43,113234.0,20.49,20.69,20.43,20.43,113234.0
2020-03-09 14:30:00,20.42,20.49,20.36,20.41,241388.0,20.42,20.49,20.36,20.41,241388.0
2020-03-09 14:40:00,20.4,20.4,20.18,20.23,200739.0,20.4,20.4,20.18,20.23,200739.0
2020-03-09 14:50:00,20.23,20.37,20.19,20.2,211148.0,20.23,20.37,20.19,20.2,211148.0
2020-03-09 15:00:00,20.2,20.2,20.0,20.01,469129.0,20.2,20.2,20.0,20.01,469129.0
2020-03-09 15:10:00,20.01,20.09,19.96,20.04,292786.0,20.01,20.09,19.96,20.04,292786.0
2020-03-09 15:20:00,20.04,20.18,20.01,20.04,326454.0,20.04,20.18,20.01,20.04,326454.0
2020-03-09 15:30:00,20.03,20.05,19.84,20.0,463585.0,20.03,20.05,19.84,20.0,463585.0
2020-03-09 15:40:00,20.01,20.01,19.8,19.82,599309.0,20.01,20.01,19.8,19.82,599309.0
2020-03-09 15:50:00,19.82,19.91,19.71,19.72,1043324.0,19.82,19.91,19.71,19.72,1043324.0
2020-03-10 09:30:00,22.24,22.25,20.5,20.52,923212.0,22.24,22.25,20.5,20.52,923212.0
2020-03-10 09:40:00,20.51,20.54,20.0,20.45,586883.0,20.51,20.54,20.0,20.45,586883.0
2020-03-10 09:50:00,20.48,20.58,20.29,20.35,431815.0,20.48,20.58,20.29,20.35,431815.0
2020-03-10 10:00:00,20.36,20.45,20.22,20.37,293148.0,20.36,20.45,20.22,20.37,293148.0
2020-03-10 10:10:00,20.37,20.43,19.72,19.73,561870.0,20.37,20.43,19.72,19.73,561870.0
2020-03-10 10:20:00,19.73,19.95,19.72,19.73,411680.0,19.73,19.95,19.72,19.73,411680.0
2020-03-10 10:30:00,19.73,19.84,19.17,19.27,340894.0,19.73,19.84,19.17,19.27,340894.0
2020-03-10 10:40:00,19.28,19.55,19.26,19.48,251408.0,19.28,19.55,19.26,19.48,251408.0
2020-03-10 10:50:00,19.48,19.48,19.0,19.0,140003.0,19.48,19.48,19.0,19.0,140003.0
2020-03-10 11:00:00,19.01,19.01,18.43,18.47,405131.0,19.01,19.01,18.43,18.47,405131.0
2020-03-10 11:10:00,18.48,18.55,18.32,18.42,277522.0,18.48,18.55,18.32,18.42,277522.0
2020-03-10 11:20:00,18.43,18.61,18.18,18.19,192273.0,18.43,18.61,18.18,18.19,192273.0
2020-03-10 11:30:00,18.19,18.27,17.37,17.53,747169.0,18.19,18.27,17.37,17.53,747169.0
2020-03-10 11:40:00,17.54,18.85,17.12,18.85,1347836.0,17.54,18.85,17.12,18.85,1347836.0
2020-03-10 11:50:00,18.75,19.44,18.03,18.86,1151104.0,18.75,19.44,18.03,18.86,1151104.0
2020-03-10 12:00:00,18.85,20.3,18.72,19.83,526211.0,18.85,20.3,18.72,19.83,526211.0
2020-03-10 12:10:00,19.84,21.55,19.51,20.96,1341262.0,19.84,21.55,19.51,20.96,1341262.0
2020-03-10 12:20:00,20.96,21.03,19.8,19.87,951714.0,20.96,21.03,19.8,19.87,951714.0
2020-03-10 12:30:00,19.89,20.13,19.59,20.05,502397.0,19.89,20.13,19.59,20.05,502397.0
2020-03-10 12:40:00,20.05,20.32,19.77,19.81,899046.0,20.05,20.32,19.77,19.81,899046.0
2020-03-10 12:50:00,19.79,20.05,19.5,19.98,240059.0,19.79,20.05,19.5,19.98,240059.0
2020-03-10 13:00:00,19.98,20.02,19.71,19.86,259856.0,19.98,20.02,19.71,19.86,259856.0
2020-03-10 13:10:00,19.85,20.08,19.78,19.81,246080.0,19.85,20.08,19.78,19.81,246080.0
2020-03-10 13:20:00,19.81,20.02,19.8,19.98,245258.0,19.81,20.02,19.8,19.98,245258.0
2020-03-10 13:30:00,19.98,20.07,19.75,19.81,426895.0,19.98,20.07,19.75,19.81,426895.0
2020-03-10 13:40:00,19.83,19.86,19.61,19.64,118039.0,19.83,19.86,19.61,19.64,118039.0
2020-03-10 13:50:00,19.66,19.71,19.26,19.28,397438.0,19.66,19.71,19.26,19.28,397438.0
2020-03-10 14:00:00,19.27,19.81,19.22,19.79,284319.0,19.27,19.81,19.22,19.79,284319.0
2020-03-10 14:10:00,19.82,20.36,19.75,20.12,378716.0,19.82,20.36,19.75,20.12,378716.0
2020-03-10 14:20:00,20.13,20.23,19.87,20.0,455181.0,20.13,20.23,19.87,20.0,455181.0
2020-03-10 14:30:00,20.01,20.03,19.96,20.03,320244.0,20.01,20.03,19.96,20.03,320244.0
2020-03-10 14:40:00,20.03,20.3,20.01,20.16,457979.0,20.03,20.3,20.01,20.16,457979.0
2020-03-10 14:50:00,20.16,20.17,19.73,19.83,336305.0,20.16,20.17,19.73,19.83,336305.0
2020-03-10 15:00:00,19.84,20.03,19.8,19.85,219541.0,19.84,20.03,19.8,19.85,219541.0
2020-03-10 15:10:00,19.83,20.04,19.78,19.96,173697.0,19.83,20.04,19.78,19.96,173697.0
2020-03-10 15:20:00,19.96,20.13,19.91,19.98,343419.0,19.96,20.13,19.91,19.98,343419.0
2020-03-10 15:30:00,19.98,20.09,19.96,20.05,409003.0,19.98,20.09,19.96,20.05,409003.0
2020-03-10 15:40:00,20.05,20.44,19.99,20.13,539961.0,20.05,20.44,19.99,20.13,539961.0
2020-03-10 15:50:00,20.13,20.51,20.04,20.5,949098.0,20.13,20.51,20.04,20.5,949098.0
2020-03-11 09:30:00,19.36,19.36,18.52,18.8,583680.0,19.36,19.36,18.52,18.8,583680.0
2020-03-11 09:40:00,18.83,19.19,18.61,19.03,284072.0,18.83,19.19,18.61,19.03,284072.0
2020-03-11 09:50:00,19.01,19.35,18.94,19.04,334830.0,19.01,19.35,18.94,19.04,334830.0
2020-03-11 10:00:00,19.05,19.45,18.94,19.39,348959.0,19.05,19.45,18.94,19.39,348959.0
2020-03-11 10:10:00,19.37,19.39,18.42,18.43,467772.0,19.37,19.39,18.42,18.43,467772.0
2020-03-11 10:20:00,18.44,18.56,18.3,18.38,236935.0,18.44,18.56,18.3,18.38,236935.0
2020-03-11 10:30:00,18.36,18.45,18.25,18.27,221794.0,18.36,18.45,18.25,18.27,221794.0
2020-03-11 10:40:00,18.28,18.28,18.01,18.03,223885.0,18.28,18.28,18.01,18.03,223885.0
2020-03-11 10:50:00,18.02,18.17,17.85,17.97,338970.0,18.02,18.17,17.85,17.97,338970.0
2020-03-11 11:00:00,17.95,17.98,17.5,17.55,283195.0,17.95,17.98,17.5,17.55,283195.0
2020-03-11 11:10:00,17.56,17.61,17.0,17.05,531086.0,17.56,17.61,17.0,17.05,531086.0
2020-03-11 11:20:00,17.05,17.28,16.88,17.28,607390.0,17.05,17.28,16.88,17.28,607390.0
2020-03-11 11:30:00,17.29,17.59,17.02,17.57,697104.0,17.29,17.59,17.02,17.57,697104.0
2020-03-11 11:40:00,17.56,17.61,17.16,17.46,294027.0,17.56,17.61,17.16,17.46,294027.0
2020-03-11 11:50:00,17.47,17.52,17.33,17.46,157923.0,17.47,17.52,17.33,17.46,157923.0
2020-03-11 12:00:00,17.44,17.78,17.38,17.74,336757.0,17.44,17.78,17.38,17.74,336757.0
2020-03-11 12:10:00,17.75,18.16,17.71,18.15,261943.0,17.75,18.16,17.71,18.15,261943.0
2020-03-11 12:20:00,18.14,18.14,17.7,17.73,255925.0,18.14,18.14,17.7,17.73,255925.0
2020-03-11 12:30:00,17.73,17.74,16.99,16.99,334972.0,17.73,17.74,16.99,16.99,334972.0
2020-03-11 12:40:00,17.0,17.27,16.95,17.09,349832.0,17.0,17.27,16.95,17.09,349832.0
2020-03-11 12:50:00,17.09,17.31,17.02,17.21,199646.0,17.09,17.31,17.02,17.21,199646.0
2020-03-11 13:00:00,17.2,17.23,16.88,16.91,230541.0,17.2,17.23,16.88,16.91,230541.0
2020-03-11 13:10:00,16.9,16.91,16.55,16.62,372075.0,16.9,16.91,16.55,16.62,372075.0
2020-03-11 13:20:00,16.61,16.83,16.55,16.73,243548.0,16.61,16.83,16.55,16.73,243548.0
2020-03-11 13:30:00,16.76,16.82,16.5,16.51,230470.0,16.76,16.82,16.5,16.51,230470.0
2020-03-11 13:40:00,16.51,16.52,16.25,16.42,448987.0,16.51,16.52,16.25,16.42,448987.0
2020-03-11 13:50:00,16.41,16.52,16.34,16.41,275100.0,16.41,16.52,16.34,16.41,275100.0
2020-03-11 14:00:00,16.41,16.52,16.19,16.3,340372.0,16.41,16.52,16.19,16.3,340372.0
2020-03-11 14:10:00,16.31,16.32,16.05,16.05,360475.0,16.31,16.32,16.05,16.05,360475.0
2020-03-11 14:20:00,16.05,16.07,15.9,15.92,597695.0,16.05,16.07,15.9,15.92,597695.0
2020-03-11 14:30:00,15.92,16.09,15.9,16.09,506602.0,15.92,16.09,15.9,16.09,506602.0
2020-03-11 14:40:00,16.08,16.21,15.99,16.02,613928.0,16.08,16.21,15.99,16.02,613928.0
2020-03-11 14:50:00,16.01,16.15,15.85,15.9,426921.0,16.01,16.15,15.85,15.9,426921.0
2020-03-11 15:00:00,15.9,15.93,15.71,15.72,292768.0,15.9,15.93,15.71,15.72,292768.0
2020-03-11 15:10:00,15.72,15.78,15.55,15.59,646088.0,15.72,15.78,15.55,15.59,646088.0
2020-03-11 15:20:00,15.59,15.65,15.5,15.53,544423.0,15.59,15.65,15.5,15.53,544423.0
2020-03-11 15:30:00,15.53,15.59,15.35,15.45,812878.0,15.53,15.59,15.35,15.45,812878.0
2020-03-11 15:40:00,15.45,15.51,15.35,15.35,783517.0,15.45,15.51,15.35,15.35,783517.0
2020-03-11 15:50:00,15.36,15.36,14.78,15.04,2468149.0,15.36,15.36,14.78,15.04,2468149.0
2020-03-12 09:30:00,11.47,12.37,11.4,11.96,182019.0,11.47,12.37,11.4,11.96,182019.0
2020-03-12 09:40:00,11.96,11.96,11.96,11.96,0.0,11.96,11.96,11.96,11.96,0.0
2020-03-12 09:50:00,11.8,11.96,10.75,11.05,1479465.0,11.8,11.96,10.75,11.05,1479465.0
2020-03-12 10:00:00,11.04,11.13,10.5,10.51,1178037.0,11.04,11.13,10.5,10.51,1178037.0
2020-03-12 10:10:00,10.51,11.07,10.21,10.29,1053383.0,10.51,11.07,10.21,10.29,1053383.0
2020-03-12 10:20:00,10.29,10.82,10.19,10.81,658169.0,10.29,10.82,10.19,10.81,658169.0
2020-03-12 10:30:00,10.8,11.38,10.76,11.28,993165.0,10.8,11.38,10.76,11.28,993165.0
2020-03-12 10:40:00,11.27,11.75,11.26,11.64,1003148.0,11.27,11.75,11.26,11.64,1003148.0
2020-03-12 10:50:00,11.62,11.64,11.36,11.37,862215.0,11.62,11.64,11.36,11.37,862215.0
2020-03-12 11:00:00,11.36,11.37,10.53,10.63,554634.0,11.36,11.37,10.53,10.63,554634.0
2020-03-12 11:10:00,10.63,10.8,10.51,10.6,650649.0,10.63,10.8,10.51,10.6,650649.0
2020-03-12 11:20:00,10.6,10.98,10.6,10.81,710746.0,10.6,10.98,10.6,10.81,710746.0
2020-03-12 11:30:00,10.82,11.1,10.78,11.02,415338.0,10.82,11.1,10.78,11.02,415338.0
2020-03-12 11:40:00,11.03,11.19,10.96,11.04,297209.0,11.03,11.19,10.96,11.04,297209.0
2020-03-12 11:50:00,11.04,11.05,10.8,10.83,312364.0,11.04,11.05,10.8,10.83,312364.0
2020-03-12 12:00:00,10.83,11.27,10.81,11.06,468270.0,10.83,11.27,10.81,11.06,468270.0
2020-03-12 12:10:00,11.07,11.33,11.0,11.13,291229.0,11.07,11.33,11.0,11.13,291229.0
2020-03-12 12:20:00,11.11,11.46,11.08,11.44,390948.0,11.11,11.46,11.08,11.44,390948.0
2020-03-12 12:30:00,11.44,11.59,11.4,11.48,494355.0,11.44,11.59,11.4,11.48,494355.0
2020-03-12 12:40:00,11.46,11.61,11.34,11.34,420382.0,11.46,11.61,11.34,11.34,420382.0
2020-03-12 12:50:00,11.33,11.88,11.2,11.68,666305.0,11.33,11.88,11.2,11.68,666305.0
2020-03-12 13:00:00,11.7,13.25,11.67,12.77,622546.0,11.7,13.25,11.67,12.77,622546.0
2020-03-12 13:10:00,12.81,13.43,11.49,11.49,925949.0,12.81,13.43,11.49,11.49,925949.0
2020-03-12 13:20:00,11.49,11.69,11.0,11.25,1096666.0,11.49,11.69,11.0,11.25,1096666.0
2020-03-12 13:30:00,11.25,11.47,11.08,11.12,457390.0,11.25,11.47,11.08,11.12,457390.0
2020-03-12 13:40:00,11.1,11.39,11.04,11.18,365005.0,11.1,11.39,11.04,11.18,365005.0
2020-03-12 13:50:00,11.19,11.5,11.17,11.41,421396.0,11.19,11.5,11.17,11.41,421396.0
2020-03-12 14:00:00,11.43,11.53,11.36,11.42,314219.0,11.43,11.53,11.36,11.42,314219.0
2020-03-12 14:10:00,11.42,11.49,11.3,11.3,352100.0,11.42,11.49,11.3,11.3,352100.0
2020-03-12 14:20:00,11.3,11.37,11.17,11.32,353155.0,11.3,11.37,11.17,11.32,353155.0
2020-03-12 14:30:00,11.32,11.32,11.17,11.17,206185.0,11.32,11.32,11.17,11.17,206185.0
2020-03-12 14:40:00,11.17,11.17,11.0,11.07,572435.0,11.17,11.17,11.0,11.07,572435.0
2020-03-12 14:50:00,11.06,11.1,10.87,10.88,344985.0,11.06,11.1,10.87,10.88,344985.0
2020-03-12 15:00:00,10.89,10.89,10.53,10.65,557614.0,10.89,10.89,10.53,10.65,557614.0
2020-03-12 15:10:00,10.63,10.71,10.51,10.52,331535.0,10.63,10.71,10.51,10.52,331535.0
2020-03-12 15:20:00,10.51,10.61,10.16,10.17,890507.0,10.51,10.61,10.16,10.17,890507.0
2020-03-12 15:30:00,10.16,10.75,9.99,10.04,1214849.0,10.16,10.75,9.99,10.04,1214849.0
2020-03-12 15:40:00,10.04,10.35,9.95,9.95,823213.0,10.04,10.35,9.95,9.95,823213.0
2020-03-12 15:50:00,9.95,10.15,9.6,9.64,2235379.0,9.95,10.15,9.6,9.64,2235379.0
2020-03-13 09:30:00,13.33,13.6,12.65,12.65,3023787.0,13.33,13.6,12.65,12.65,3023787.0
2020-03-13 09:40:00,12.65,12.65,11.42,11.42,963416.0,12.65,12.65,11.42,11.42,963416.0
2020-03-13 09:50:00,11.42,11.42,10.31,10.31,738060.0,11.42,11.42,10.31,10.31,738060.0
2020-03-13 10:00:00,10.31,11.2,10.28,10.83,2079947.0,10.31,11.2,10.28,10.83,2079947.0
2020-03-13 10:10:00,10.84,11.44,10.25,11.37,2486266.0,10.84,11.44,10.25,11.37,2486266.0
2020-03-13 10:20:00,11.38,11.38,10.86,11.0,1297378.0,11.38,11.38,10.86,11.0,1297378.0
2020-03-13 10:30:00,11.01,11.36,10.7,10.75,922072.0,11.01,11.36,10.7,10.75,922072.0
2020-03-13 10:40:00,10.76,10.93,10.52,10.87,1259243.0,10.76,10.93,10.52,10.87,1259243.0
2020-03-13 10:50:00,10.9,11.0,10.61,10.62,1145028.0,10.9,11.0,10.61,10.62,1145028.0
2020-03-13 11:00:00,10.62,11.0,10.62,10.89,698650.0,10.62,11.0,10.62,10.89,698650.0
2020-03-13 11:10:00,10.88,10.91,10.31,10.45,1181513.0,10.88,10.91,10.31,10.45,1181513.0
2020-03-13 11:20:00,10.46,10.56,10.25,10.26,763078.0,10.46,10.56,10.25,10.26,763078.0
2020-03-13 11:30:00,10.26,10.27,10.0,10.0,1416170.0,10.26,10.27,10.0,10.0,1416170.0
2020-03-13 11:40:00,10.0,10.13,9.87,9.97,1318546.0,10.0,10.13,9.87,9.97,1318546.0
2020-03-13 11:50:00,9.98,10.59,9.97,10.25,813193.0,9.98,10.59,9.97,10.25,813193.0
2020-03-13 12:00:00,10.27,10.38,10.12,10.31,472873.0,10.27,10.38,10.12,10.31,472873.0
2020-03-13 12:10:00,10.31,10.58,10.25,10.46,578339.0,10.31,10.58,10.25,10.46,578339.0
2020-03-13 12:20:00,10.46,10.66,10.41,10.57,311455.0,10.46,10.66,10.41,10.57,311455.0
2020-03-13 12:30:00,10.56,10.9,10.48,10.75,621242.0,10.56,10.9,10.48,10.75,621242.0
2020-03-13 12:40:00,10.74,10.83,10.64,10.73,377135.0,10.74,10.83,10.64,10.73,377135.0
2020-03-13 12:50:00,10.73,10.77,10.43,10.56,484682.0,10.73,10.77,10.43,10.56,484682.0
2020-03-13 13:00:00,10.56,10.78,10.52,10.76,264013.0,10.56,10.78,10.52,10.76,264013.0
2020-03-13 13:10:00,10.76,11.25,10.75,10.92,785724.0,10.76,11.25,10.75,10.92,785724.0
2020-03-13 13:20:00,10.92,11.07,10.86,11.02,547847.0,10.92,11.07,10.86,11.02,547847.0
2020-03-13 13:30:00,11.02,11.2,10.77,10.82,726042.0,11.02,11.2,10.77,10.82,726042.0
2020-03-13 13:40:00,10.83,11.54,10.82,11.53,951286.0,10.83,11.54,10.82,11.53,951286.0
2020-03-13 13:50:00,11.55,12.2,11.55,12.02,1346373.0,11.55,12.2,11.55,12.02,1346373.0
2020-03-13 14:00:00,12.02,12.03,11.16,11.21,887253.0,12.02,12.03,11.16,11.21,887253.0
2020-03-13 14:10:00,11.19,11.5,11.16,11.18,629209.0,11.19,11.5,11.16,11.18,629209.0
2020-03-13 14:20:00,11.18,11.2,10.84,11.03,726721.0,11.18,11.2,10.84,11.03,726721.0
2020-03-13 14:30:00,11.02,11.2,10.93,11.05,367937.0,11.02,11.2,10.93,11.05,367937.0
2020-03-13 14:40:00,11.05,11.41,11.04,11.25,590516.0,11.05,11.41,11.04,11.25,590516.0
2020-03-13 14:50:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 15:00:00,11.25,11.25,11.25,11.25,0.0,11.25,11.25,11.25,11.25,0.0
2020-03-13 15:10:00,11.36,11.36,10.35,10.6,1023988.0,11.36,11.36,10.35,10.6,1023988.0
2020-03-13 15:20:00,10.57,11.22,10.32,10.75,1382450.0,10.57,11.22,10.32,10.75,1382450.0
2020-03-13 15:30:00,10.75,10.86,10.49,10.72,1016028.0,10.75,10.86,10.49,10.72,1016028.0
2020-03-13 15:40:00,10.71,11.23,10.66,10.75,1282413.0,10.71,11.23,10.66,10.75,1282413.0
2020-03-13 15:50:00,10.75,11.14,10.62,11.1,2079579.0,10.75,11.14,10.62,11.1,2079579.0
2020-03-16 09:30:00,10.4,10.5,10.4,10.5,784952.0,10.4,10.5,10.4,10.5,784952.0
2020-03-16 09:40:00,10.5,10.78,10.1,10.56,734687.0,10.5,10.78,10.1,10.56,734687.0
2020-03-16 09:50:00,10.54,11.18,10.51,10.66,1248537.0,10.54,11.18,10.51,10.66,1248537.0
2020-03-16 10:00:00,10.66,11.38,10.55,11.21,1393429.0,10.66,11.38,10.55,11.21,1393429.0
2020-03-16 10:10:00,11.21,11.6,11.1,11.38,1315296.0,11.21,11.6,11.1,11.38,1315296.0
2020-03-16 10:20:00,11.39,12.2,11.25,11.62,1805058.0,11.39,12.2,11.25,11.62,1805058.0
2020-03-16 10:30:00,11.63,12.69,11.63,12.55,1662539.0,11.63,12.69,11.63,12.55,1662539.0
2020-03-16 10:40:00,12.56,13.41,12.54,12.68,2380743.0,12.56,13.41,12.54,12.68,2380743.0
2020-03-16 10:50:00,12.69,12.7,11.75,11.77,948073.0,12.69,12.7,11.75,11.77,948073.0
2020-03-16 11:00:00,11.77,11.79,11.3,11.38,1547125.0,11.77,11.79,11.3,11.38,1547125.0
2020-03-16 11:10:00,11.41,12.18,11.31,11.75,1075195.0,11.41,12.18,11.31,11.75,1075195.0
2020-03-16 11:20:00,11.74,11.79,11.52,11.68,925633.0,11.74,11.79,11.52,11.68,925633.0
2020-03-16 11:30:00,11.68,11.82,11.52,11.69,608681.0,11.68,11.82,11.52,11.69,608681.0
2020-03-16 11:40:00,11.69,11.71,11.5,11.55,509008.0,11.69,11.71,11.5,11.55,509008.0
2020-03-16 11:50:00,11.55,11.72,11.5,11.64,438126.0,11.55,11.72,11.5,11.64,438126.0
2020-03-16 12:00:00,11.63,11.7,11.34,11.37,758229.0,11.63,11.7,11.34,11.37,758229.0
2020-03-16 12:10:00,11.37,11.46,11.09,11.15,902649.0,11.37,11.46,11.09,11.15,902649.0
2020-03-16 12:20:00,11.16,11.33,10.8,10.94,951055.0,11.16,11.33,10.8,10.94,951055.0
2020-03-16 12:30:00,10.93,11.01,10.8,10.86,548215.0,10.93,11.01,10.8,10.86,548215.0
2020-03-16 12:40:00,10.86,11.08,10.8,10.87,480129.0,10.86,11.08,10.8,10.87,480129.0
2020-03-16 12:50:00,10.85,10.96,10.78,10.93,639971.0,10.85,10.96,10.78,10.93,639971.0
2020-03-16 13:00:00,10.93,11.15,10.86,10.94,258784.0,10.93,11.15,10.86,10.94,258784.0
2020-03-16 13:10:00,10.94,11.65,10.86,11.65,487214.0,10.94,11.65,10.86,11.65,487214.0
2020-03-16 13:20:00,12.3,12.3,11.33,11.36,928713.0,12.3,12.3,11.33,11.36,928713.0
2020-03-16 13:30:00,11.35,11.76,11.25,11.65,403047.0,11.35,11.76,11.25,11.65,403047.0
2020-03-16 13:40:00,11.65,11.76,11.42,11.45,292119.0,11.65,11.76,11.42,11.45,292119.0
2020-03-16 13:50:00,11.46,11.71,11.44,11.61,312278.0,11.46,11.71,11.44,11.61,312278.0
2020-03-16 14:00:00,11.59,11.77,11.5,11.65,317391.0,11.59,11.77,11.5,11.65,317391.0
2020-03-16 14:10:00,11.63,11.84,11.57,11.76,317212.0,11.63,11.84,11.57,11.76,317212.0
2020-03-16 14:20:00,11.76,11.78,11.51,11.68,251967.0,11.76,11.78,11.51,11.68,251967.0
2020-03-16 14:30:00,11.7,11.9,11.57,11.62,398045.0,11.7,11.9,11.57,11.62,398045.0
2020-03-16 14:40:00,11.61,11.62,11.5,11.53,292127.0,11.61,11.62,11.5,11.53,292127.0
2020-03-16 14:50:00,11.53,11.58,11.4,11.53,329172.0,11.53,11.58,11.4,11.53,329172.0
2020-03-16 15:00:00,11.53,11.57,11.25,11.43,442965.0,11.53,11.57,11.25,11.43,442965.0
2020-03-16 15:10:00,11.42,11.44,11.27,11.33,253533.0,11.42,11.44,11.27,11.33,253533.0
2020-03-16 15:20:00,11.33,11.34,11.0,11.06,583865.0,11.33,11.34,11.0,11.06,583865.0
2020-03-16 15:30:00,11.09,11.13,10.96,11.03,611110.0,11.09,11.13,10.96,11.03,611110.0
2020-03-16 15:40:00,11.03,11.36,10.98,11.24,603110.0,11.03,11.36,10.98,11.24,603110.0
2020-03-16 15:50:00,11.24,11.25,10.85,10.95,1903351.0,11.24,11.25,10.85,10.95,1903351.0
2020-03-17 09:30:00,11.51,11.62,10.8,10.8,1355880.0,11.51,11.62,10.8,10.8,1355880.0
2020-03-17 09:40:00,10.8,10.81,10.15,10.25,1748802.0,10.8,10.81,10.15,10.25,1748802.0
2020-03-17 09:50:00,10.26,10.5,10.17,10.24,797582.0,10.26,10.5,10.17,10.24,797582.0
2020-03-17 10:00:00,10.24,10.7,10.17,10.43,768561.0,10.24,10.7,10.17,10.43,768561.0
2020-03-17 10:10:00,10.43,10.85,10.24,10.35,540101.0,10.43,10.85,10.24,10.35,540101.0
2020-03-17 10:20:00,10.35,10.59,10.26,10.47,459057.0,10.35,10.59,10.26,10.47,459057.0
2020-03-17 10:30:00,10.47,10.57,10.15,10.24,824416.0,10.47,10.57,10.15,10.24,824416.0
2020-03-17 10:40:00,10.26,10.48,10.21,10.26,439536.0,10.26,10.48,10.21,10.26,439536.0
2020-03-17 10:50:00,10.27,10.46,10.17,10.36,421995.0,10.27,10.46,10.17,10.36,421995.0
2020-03-17 11:00:00,10.37,10.88,10.25,10.88,510547.0,10.37,10.88,10.25,10.88,510547.0
2020-03-17 11:10:00,10.86,11.09,10.74,10.91,610441.0,10.86,11.09,10.74,10.91,610441.0
2020-03-17 11:20:00,10.91,10.91,10.36,10.54,513514.0,10.91,10.91,10.36,10.54,513514.0
2020-03-17 11:30:00,10.55,10.64,10.3,10.4,587870.0,10.55,10.64,10.3,10.4,587870.0
2020-03-17 11:40:00,10.4,10.59,10.34,10.57,568844.0,10.4,10.59,10.34,10.57,568844.0
2020-03-17 11:50:00,10.57,10.76,10.5,10.73,270366.0,10.57,10.76,10.5,10.73,270366.0
2020-03-17 12:00:00,10.74,10.9,10.57,10.83,509142.0,10.74,10.9,10.57,10.83,509142.0
2020-03-17 12:10:00,10.83,10.83,10.39,10.52,509422.0,10.83,10.83,10.39,10.52,509422.0
2020-03-17 12:20:00,10.52,10.53,10.02,10.15,762167.0,10.52,10.53,10.02,10.15,762167.0
2020-03-17 12:30:00,10.15,10.34,10.11,10.17,413626.0,10.15,10.34,10.11,10.17,413626.0
2020-03-17 12:40:00,10.19,10.21,10.0,10.01,1051065.0,10.19,10.21,10.0,10.01,1051065.0
2020-03-17 12:50:00,10.01,10.24,9.9,10.19,863687.0,10.01,10.24,9.9,10.19,863687.0
2020-03-17 13:00:00,10.17,10.29,10.02,10.08,432931.0,10.17,10.29,10.02,10.08,432931.0
2020-03-17 13:10:00,10.08,10.18,9.92,9.93,385648.0,10.08,10.18,9.92,9.93,385648.0
2020-03-17 13:20:00,9.92,10.01,9.83,9.95,437942.0,9.92,10.01,9.83,9.95,437942.0
2020-03-17 13:30:00,9.95,10.1,9.95,10.03,317605.0,9.95,10.1,9.95,10.03,317605.0
2020-03-17 13:40:00,10.01,10.18,9.9,10.13,296202.0,10.01,10.18,9.9,10.13,296202.0
2020-03-17 13:50:00,10.13,10.16,10.01,10.15,217792.0,10.13,10.16,10.01,10.15,217792.0
2020-03-17 14:00:00,10.15,10.37,10.03,10.37,297977.0,10.15,10.37,10.03,10.37,297977.0
2020-03-17 14:10:00,10.38,10.45,10.26,10.43,223929.0,10.38,10.45,10.26,10.43,223929.0
2020-03-17 14:20:00,10.44,10.45,10.12,10.24,309909.0,10.44,10.45,10.12,10.24,309909.0
2020-03-17 14:30:00,10.24,10.6,10.24,10.46,338523.0,10.24,10.6,10.24,10.46,338523.0
2020-03-17 14:40:00,10.46,10.5,10.21,10.24,236842.0,10.46,10.5,10.21,10.24,236842.0
2020-03-17 14:50:00,10.24,10.29,10.15,10.24,248856.0,10.24,10.29,10.15,10.24,248856.0
2020-03-17 15:00:00,10.24,10.24,10.12,10.13,250210.0,10.24,10.24,10.12,10.13,250210.0
2020-03-17 15:10:00,10.13,10.19,9.99,10.04,412020.0,10.13,10.19,9.99,10.04,412020.0
2020-03-17 15:20:00,10.03,10.04,9.95,9.96,322340.0,10.03,10.04,9.95,9.96,322340.0
2020-03-17 15:30:00,9.96,9.97,9.9,9.93,426765.0,9.96,9.97,9.9,9.93,426765.0
2020-03-17 15:40:00,9.93,10.05,9.91,9.91,616567.0,9.93,10.05,9.91,9.91,616567.0
2020-03-17 15:50:00,9.92,10.05,9.91,10.04,976546.0,9.92,10.05,9.91,10.04,976546.0
2020-03-18 09:30:00,9.73,9.99,9.4,9.4,1220398.0,9.73,9.99,9.4,9.4,1220398.0
2020-03-18 09:40:00,9.4,9.46,9.01,9.01,785256.0,9.4,9.46,9.01,9.01,785256.0
2020-03-18 09:50:00,9.02,9.32,8.9,8.99,1167610.0,9.02,9.32,8.9,8.99,1167610.0
2020-03-18 10:00:00,9.0,9.25,8.95,9.21,468133.0,9.0,9.25,8.95,9.21,468133.0
2020-03-18 10:10:00,9.21,9.23,9.05,9.06,274674.0,9.21,9.23,9.05,9.06,274674.0
2020-03-18 10:20:00,9.05,9.07,8.97,9.03,366110.0,9.05,9.07,8.97,9.03,366110.0
2020-03-18 10:30:00,9.03,9.09,8.82,8.88,472730.0,9.03,9.09,8.82,8.88,472730.0
2020-03-18 10:40:00,8.88,8.93,8.62,8.65,545971.0,8.88,8.93,8.62,8.65,545971.0
2020-03-18 10:50:00,8.65,8.65,8.3,8.32,793428.0,8.65,8.65,8.3,8.32,793428.0
2020-03-18 11:00:00,8.31,8.45,8.01,8.03,680660.0,8.31,8.45,8.01,8.03,680660.0
2020-03-18 11:10:00,8.04,8.15,7.83,7.89,876736.0,8.04,8.15,7.83,7.89,876736.0
2020-03-18 11:20:00,7.88,8.06,7.86,7.99,543975.0,7.88,8.06,7.86,7.99,543975.0
2020-03-18 11:30:00,7.99,8.09,7.82,7.96,499324.0,7.99,8.09,7.82,7.96,499324.0
2020-03-18 11:40:00,7.94,7.96,7.65,7.83,560793.0,7.94,7.96,7.65,7.83,560793.0
2020-03-18 11:50:00,7.84,8.14,7.7,7.78,813242.0,7.84,8.14,7.7,7.78,813242.0
2020-03-18 12:00:00,7.78,7.83,7.68,7.76,406639.0,7.78,7.83,7.68,7.76,406639.0
2020-03-18 12:10:00,7.76,7.76,7.48,7.51,723085.0,7.76,7.76,7.48,7.51,723085.0
2020-03-18 12:20:00,7.53,7.56,7.37,7.56,498979.0,7.53,7.56,7.37,7.56,498979.0
2020-03-18 12:30:00,7.55,7.63,7.29,7.35,352675.0,7.55,7.63,7.29,7.35,352675.0
2020-03-18 12:40:00,7.34,7.39,7.08,7.08,480665.0,7.34,7.39,7.08,7.08,480665.0
2020-03-18 12:50:00,7.08,7.27,7.03,7.27,576278.0,7.08,7.27,7.03,7.27,576278.0
2020-03-18 13:00:00,7.27,7.27,7.27,7.27,0.0,7.27,7.27,7.27,7.27,0.0
2020-03-18 13:10:00,7.38,7.75,7.06,7.06,334112.0,7.38,7.75,7.06,7.06,334112.0
2020-03-18 13:20:00,7.07,7.2,7.07,7.2,497906.0,7.07,7.2,7.07,7.2,497906.0
2020-03-18 13:30:00,7.2,7.88,7.18,7.88,331528.0,7.2,7.88,7.18,7.88,331528.0
2020-03-18 13:40:00,8.0,8.12,7.66,7.76,534703.0,8.0,8.12,7.66,7.76,534703.0
2020-03-18 13:50:00,7.76,7.78,7.5,7.51,395840.0,7.76,7.78,7.5,7.51,395840.0
2020-03-18 14:00:00,7.52,7.75,7.5,7.73,249700.0,7.52,7.75,7.5,7.73,249700.0
2020-03-18 14:10:00,7.73,7.73,7.54,7.56,328251.0,7.73,7.73,7.54,7.56,328251.0
2020-03-18 14:20:00,7.56,7.74,7.5,7.72,325239.0,7.56,7.74,7.5,7.72,325239.0
2020-03-18 14:30:00,7.72,7.88,7.64,7.79,358715.0,7.72,7.88,7.64,7.79,358715.0
2020-03-18 14:40:00,7.8,7.8,7.56,7.59,298045.0,7.8,7.8,7.56,7.59,298045.0
2020-03-18 14:50:00,7.6,7.81,7.53,7.65,463154.0,7.6,7.81,7.53,7.65,463154.0
2020-03-18 15:00:00,7.65,7.85,7.53,7.81,442892.0,7.65,7.85,7.53,7.81,442892.0
2020-03-18 15:10:00,7.84,8.18,7.81,8.16,587927.0,7.84,8.18,7.81,8.16,587927.0
2020-03-18 15:20:00,8.15,8.16,7.61,7.68,508608.0,8.15,8.16,7.61,7.68,508608.0
2020-03-18 15:30:00,7.68,7.73,7.53,7.54,480276.0,7.68,7.73,7.53,7.54,480276.0
2020-03-18 15:40:00,7.54,7.77,7.51,7.66,723160.0,7.54,7.77,7.51,7.66,723160.0
2020-03-18 15:50:00,7.66,7.79,7.63,7.77,1210659.0,7.66,7.79,7.63,7.77,1210659.0
2020-03-19 09:30:00,8.03,8.08,7.35,7.55,1293053.0,8.03,8.08,7.35,7.55,1293053.0
2020-03-19 09:40:00,7.56,7.69,7.25,7.57,1124399.0,7.56,7.69,7.25,7.57,1124399.0
2020-03-19 09:50:00,7.59,8.22,7.59,8.22,457753.0,7.59,8.22,7.59,8.22,457753.0
2020-03-19 10:00:00,8.33,8.69,8.22,8.58,783141.0,8.33,8.69,8.22,8.58,783141.0
2020-03-19 10:10:00,8.6,8.76,8.1,8.2,528250.0,8.6,8.76,8.1,8.2,528250.0
2020-03-19 10:20:00,8.2,8.5,8.0,8.46,319205.0,8.2,8.5,8.0,8.46,319205.0
2020-03-19 10:30:00,8.46,8.55,8.05,8.11,413494.0,8.46,8.55,8.05,8.11,413494.0
2020-03-19 10:40:00,8.12,8.24,8.01,8.08,249147.0,8.12,8.24,8.01,8.08,249147.0
2020-03-19 10:50:00,8.06,8.17,7.85,7.95,375101.0,8.06,8.17,7.85,7.95,375101.0
2020-03-19 11:00:00,7.94,8.05,7.7,7.86,340191.0,7.94,8.05,7.7,7.86,340191.0
2020-03-19 11:10:00,7.85,7.99,7.75,7.96,337101.0,7.85,7.99,7.75,7.96,337101.0
2020-03-19 11:20:00,7.94,8.61,7.94,8.54,562797.0,7.94,8.61,7.94,8.54,562797.0
2020-03-19 11:30:00,8.55,8.74,8.3,8.47,453466.0,8.55,8.74,8.3,8.47,453466.0
2020-03-19 11:40:00,8.49,8.85,8.35,8.59,513177.0,8.49,8.85,8.35,8.59,513177.0
2020-03-19 11:50:00,8.62,8.78,8.47,8.49,340974.0,8.62,8.78,8.47,8.49,340974.0
2020-03-19 12:00:00,8.47,8.71,8.31,8.52,402116.0,8.47,8.71,8.31,8.52,402116.0
2020-03-19 12:10:00,8.53,8.59,8.2,8.36,278006.0,8.53,8.59,8.2,8.36,278006.0
2020-03-19 12:20:00,8.37,8.45,8.33,8.38,233872.0,8.37,8.45,8.33,8.38,233872.0
2020-03-19 12:30:00,8.37,8.65,8.35,8.61,342414.0,8.37,8.65,8.35,8.61,342414.0
2020-03-19 12:40:00,8.62,8.83,8.48,8.52,247642.0,8.62,8.83,8.48,8.52,247642.0
2020-03-19 12:50:00,8.51,8.67,8.4,8.41,210536.0,8.51,8.67,8.4,8.41,210536.0
2020-03-19 13:00:00,8.41,8.46,8.2,8.29,262880.0,8.41,8.46,8.2,8.29,262880.0
2020-03-19 13:10:00,8.28,8.37,8.21,8.25,161529.0,8.28,8.37,8.21,8.25,161529.0
2020-03-19 13:20:00,8.25,8.33,8.15,8.23,156402.0,8.25,8.33,8.15,8.23,156402.0
2020-03-19 13:30:00,8.25,8.25,8.09,8.22,206277.0,8.25,8.25,8.09,8.22,206277.0
2020-03-19 13:40:00,8.21,8.34,8.15,8.26,201176.0,8.21,8.34,8.15,8.26,201176.0
2020-03-19 13:50:00,8.26,8.4,8.19,8.23,208091.0,8.26,8.4,8.19,8.23,208091.0
2020-03-19 14:00:00,8.23,8.36,8.13,8.3,238393.0,8.23,8.36,8.13,8.3,238393.0
2020-03-19 14:10:00,8.29,8.64,8.29,8.6,267140.0,8.29,8.64,8.29,8.6,267140.0
2020-03-19 14:20:00,8.58,8.69,8.5,8.56,305874.0,8.58,8.69,8.5,8.56,305874.0
2020-03-19 14:30:00,8.55,8.65,8.52,8.58,186050.0,8.55,8.65,8.52,8.58,186050.0
2020-03-19 14:40:00,8.58,8.69,8.53,8.67,231667.0,8.58,8.69,8.53,8.67,231667.0
2020-03-19 14:50:00,8.69,8.7,8.55,8.56,255314.0,8.69,8.7,8.55,8.56,255314.0
2020-03-19 15:00:00,8.56,8.6,8.36,8.36,224581.0,8.56,8.6,8.36,8.36,224581.0
2020-03-19 15:10:00,8.36,8.38,8.19,8.28,288333.0,8.36,8.38,8.19,8.28,288333.0
2020-03-19 15:20:00,8.28,8.35,8.19,8.2,238062.0,8.28,8.35,8.19,8.2,238062.0
2020-03-19 15:30:00,8.2,8.25,8.1,8.19,318228.0,8.2,8.25,8.1,8.19,318228.0
2020-03-19 15:40:00,8.2,8.45,8.18,8.42,401016.0,8.2,8.45,8.18,8.42,401016.0
2020-03-19 15:50:00,8.42,8.44,8.17,8.23,669592.0,8.42,8.44,8.17,8.23,669592.0
2020-03-20 09:30:00,9.09,9.1,8.65,8.71,1386539.0,9.09,9.1,8.65,8.71,1386539.0
2020-03-20 09:40:00,8.72,8.72,8.23,8.3,937527.0,8.72,8.72,8.23,8.3,937527.0
2020-03-20 09:50:00,8.31,8.63,8.27,8.47,960333.0,8.31,8.63,8.27,8.47,960333.0
2020-03-20 10:00:00,8.46,8.7,8.45,8.58,643773.0,8.46,8.7,8.45,8.58,643773.0
2020-03-20 10:10:00,8.58,8.96,8.53,8.92,738462.0,8.58,8.96,8.53,8.92,738462.0
2020-03-20 10:20:00,8.94,9.37,8.82,9.1,806584.0,8.94,9.37,8.82,9.1,806584.0
2020-03-20 10:30:00,9.1,9.75,9.1,9.54,998117.0,9.1,9.75,9.1,9.54,998117.0
2020-03-20 10:40:00,9.54,9.7,9.33,9.7,723221.0,9.54,9.7,9.33,9.7,723221.0
2020-03-20 10:50:00,9.67,10.76,9.67,10.71,2007205.0,9.67,10.76,9.67,10.71,2007205.0
2020-03-20 11:00:00,10.71,10.98,9.89,10.24,1526864.0,10.71,10.98,9.89,10.24,1526864.0
2020-03-20 11:10:00,10.25,10.45,9.8,9.84,734535.0,10.25,10.45,9.8,9.84,734535.0
2020-03-20 11:20:00,9.81,9.84,9.46,9.76,647500.0,9.81,9.84,9.46,9.76,647500.0
2020-03-20 11:30:00,9.74,9.77,9.31,9.54,707576.0,9.74,9.77,9.31,9.54,707576.0
2020-03-20 11:40:00,9.55,9.61,9.3,9.47,474921.0,9.55,9.61,9.3,9.47,474921.0
2020-03-20 11:50:00,9.45,9.63,9.08,9.52,653815.0,9.45,9.63,9.08,9.52,653815.0
2020-03-20 12:00:00,9.5,9.8,9.15,9.18,750604.0,9.5,9.8,9.15,9.18,750604.0
2020-03-20 12:10:00,9.18,9.42,9.03,9.24,616080.0,9.18,9.42,9.03,9.24,616080.0
2020-03-20 12:20:00,9.24,9.28,9.05,9.1,408251.0,9.24,9.28,9.05,9.1,408251.0
2020-03-20 12:30:00,9.11,9.47,8.9,8.9,625933.0,9.11,9.47,8.9,8.9,625933.0
2020-03-20 12:40:00,8.92,9.13,8.76,8.96,495363.0,8.92,9.13,8.76,8.96,495363.0
2020-03-20 12:50:00,8.97,9.33,8.97,9.24,325092.0,8.97,9.33,8.97,9.24,325092.0
2020-03-20 13:00:00,9.22,9.6,9.19,9.29,336961.0,9.22,9.6,9.19,9.29,336961.0
2020-03-20 13:10:00,9.28,9.41,9.09,9.09,227318.0,9.28,9.41,9.09,9.09,227318.0
2020-03-20 13:20:00,9.09,9.1,8.68,8.89,800503.0,9.09,9.1,8.68,8.89,800503.0
2020-03-20 13:30:00,8.89,9.11,8.83,9.08,252762.0,8.89,9.11,8.83,9.08,252762.0
2020-03-20 13:40:00,9.06,9.08,8.81,8.84,264655.0,9.06,9.08,8.81,8.84,264655.0
2020-03-20 13:50:00,8.84,9.09,8.83,9.02,236270.0,8.84,9.09,8.83,9.02,236270.0
2020-03-20 14:00:00,9.01,9.05,8.9,8.94,284285.0,9.01,9.05,8.9,8.94,284285.0
2020-03-20 14:10:00,8.94,9.0,8.69,8.74,458882.0,8.94,9.0,8.69,8.74,458882.0
2020-03-20 14:20:00,8.76,8.84,8.66,8.7,267950.0,8.76,8.84,8.66,8.7,267950.0
2020-03-20 14:30:00,8.68,8.75,8.48,8.54,504410.0,8.68,8.75,8.48,8.54,504410.0
2020-03-20 14:40:00,8.54,8.69,8.45,8.56,281940.0,8.54,8.69,8.45,8.56,281940.0
2020-03-20 14:50:00,8.56,8.63,8.5,8.55,198156.0,8.56,8.63,8.5,8.55,198156.0
2020-03-20 15:00:00,8.56,8.67,8.5,8.64,272440.0,8.56,8.67,8.5,8.64,272440.0
2020-03-20 15:10:00,8.63,8.73,8.56,8.6,405180.0,8.63,8.73,8.56,8.6,405180.0
2020-03-20 15:20:00,8.6,8.81,8.6,8.69,304591.0,8.6,8.81,8.6,8.69,304591.0
2020-03-20 15:30:00,8.7,8.78,8.6,8.61,306558.0,8.7,8.78,8.6,8.61,306558.0
2020-03-20 15:40:00,8.61,8.84,8.6,8.79,446749.0,8.61,8.84,8.6,8.79,446749.0
2020-03-20 15:50:00,8.78,8.86,8.71,8.71,1223553.0,8.78,8.86,8.71,8.71,1223553.0
2020-03-23 09:30:00,8.95,9.0,8.48,8.52,1380067.0,8.95,9.0,8.48,8.52,1380067.0
2020-03-23 09:40:00,8.53,8.79,8.44,8.64,798224.0,8.53,8.79,8.44,8.64,798224.0
2020-03-23 09:50:00,8.63,8.69,8.44,8.69,746367.0,8.63,8.69,8.44,8.69,746367.0
2020-03-23 10:00:00,8.69,8.95,8.53,8.87,542850.0,8.69,8.95,8.53,8.87,542850.0
2020-03-23 10:10:00,8.88,9.36,8.88,9.02,937062.0,8.88,9.36,8.88,9.02,937062.0
2020-03-23 10:20:00,9.0,9.4,8.95,9.3,572900.0,9.0,9.4,8.95,9.3,572900.0
2020-03-23 10:30:00,9.27,9.29,8.8,8.9,629162.0,9.27,9.29,8.8,8.9,629162.0
2020-03-23 10:40:00,8.89,9.13,8.68,8.77,710138.0,8.89,9.13,8.68,8.77,710138.0
2020-03-23 10:50:00,8.78,8.78,8.57,8.74,613439.0,8.78,8.78,8.57,8.74,613439.0
2020-03-23 11:00:00,8.69,8.85,8.65,8.67,383317.0,8.69,8.85,8.65,8.67,383317.0
2020-03-23 11:10:00,8.66,8.75,8.55,8.58,325096.0,8.66,8.75,8.55,8.58,325096.0
2020-03-23 11:20:00,8.58,8.72,8.54,8.56,616018.0,8.58,8.72,8.54,8.56,616018.0
2020-03-23 11:30:00,8.56,8.66,8.55,8.56,259433.0,8.56,8.66,8.55,8.56,259433.0
2020-03-23 11:40:00,8.56,8.64,8.53,8.62,272221.0,8.56,8.64,8.53,8.62,272221.0
2020-03-23 11:50:00,8.63,8.84,8.6,8.79,413490.0,8.63,8.84,8.6,8.79,413490.0
2020-03-23 12:00:00,8.78,8.93,8.69,8.72,406037.0,8.78,8.93,8.69,8.72,406037.0
2020-03-23 12:10:00,8.72,8.84,8.64,8.76,232866.0,8.72,8.84,8.64,8.76,232866.0
2020-03-23 12:20:00,8.77,9.18,8.75,9.04,470016.0,8.77,9.18,8.75,9.04,470016.0
2020-03-23 12:30:00,9.04,9.08,8.9,9.0,365730.0,9.04,9.08,8.9,9.0,365730.0
2020-03-23 12:40:00,9.01,9.2,9.0,9.17,331967.0,9.01,9.2,9.0,9.17,331967.0
2020-03-23 12:50:00,9.17,9.2,9.06,9.18,394062.0,9.17,9.2,9.06,9.18,394062.0
2020-03-23 13:00:00,9.16,9.35,9.15,9.25,424545.0,9.16,9.35,9.15,9.25,424545.0
2020-03-23 13:10:00,9.26,9.55,9.22,9.26,616151.0,9.26,9.55,9.22,9.26,616151.0
2020-03-23 13:20:00,9.25,9.35,9.1,9.19,375209.0,9.25,9.35,9.1,9.19,375209.0
2020-03-23 13:30:00,9.19,9.3,9.12,9.28,253852.0,9.19,9.3,9.12,9.28,253852.0
2020-03-23 13:40:00,9.25,9.57,9.22,9.52,290562.0,9.25,9.57,9.22,9.52,290562.0
2020-03-23 13:50:00,9.52,9.56,9.37,9.45,395414.0,9.52,9.56,9.37,9.45,395414.0
2020-03-23 14:00:00,9.45,9.6,9.28,9.42,430786.0,9.45,9.6,9.28,9.42,430786.0
2020-03-23 14:10:00,9.42,9.76,9.4,9.7,556270.0,9.42,9.76,9.4,9.7,556270.0
2020-03-23 14:20:00,9.69,9.94,9.58,9.84,540126.0,9.69,9.94,9.58,9.84,540126.0
2020-03-23 14:30:00,9.86,9.87,9.64,9.76,667484.0,9.86,9.87,9.64,9.76,667484.0
2020-03-23 14:40:00,9.75,10.12,9.73,10.09,629373.0,9.75,10.12,9.73,10.09,629373.0
2020-03-23 14:50:00,10.09,10.44,9.95,10.39,991685.0,10.09,10.44,9.95,10.39,991685.0
2020-03-23 15:00:00,10.39,10.59,10.34,10.43,1134666.0,10.39,10.59,10.34,10.43,1134666.0
2020-03-23 15:10:00,10.45,10.52,10.23,10.43,1512956.0,10.45,10.52,10.23,10.43,1512956.0
2020-03-23 15:20:00,10.44,10.5,10.21,10.26,853324.0,10.44,10.5,10.21,10.26,853324.0
2020-03-23 15:30:00,10.26,10.29,9.89,10.0,817066.0,10.26,10.29,9.89,10.0,817066.0
2020-03-23 15:40:00,9.97,10.04,9.79,9.83,716873.0,9.97,10.04,9.79,9.83,716873.0
2020-03-23 15:50:00,9.82,9.9,9.59,9.67,1517514.0,9.82,9.9,9.59,9.67,1517514.0
2020-03-24 09:30:00,12.0,12.1,11.3,11.69,2296574.0,12.0,12.1,11.3,11.69,2296574.0
2020-03-24 09:40:00,11.66,11.98,11.53,11.95,1015412.0,11.66,11.98,11.53,11.95,1015412.0
2020-03-24 09:50:00,11.98,12.49,11.96,12.28,1295178.0,11.98,12.49,11.96,12.28,1295178.0
2020-03-24 10:00:00,12.26,12.9,12.2,12.75,1247454.0,12.26,12.9,12.2,12.75,1247454.0
2020-03-24 10:10:00,12.77,14.11,12.5,14.11,2334997.0,12.77,14.11,12.5,14.11,2334997.0
2020-03-24 10:20:00,14.1,15.76,14.1,15.76,1402035.0,14.1,15.76,14.1,15.76,1402035.0
2020-03-24 10:30:00,14.89,15.61,13.63,14.01,3176276.0,14.89,15.61,13.63,14.01,3176276.0
2020-03-24 10:40:00,14.0,14.91,13.81,13.91,1919205.0,14.0,14.91,13.81,13.91,1919205.0
2020-03-24 10:50:00,13.95,14.37,12.92,13.06,2318034.0,13.95,14.37,12.92,13.06,2318034.0
2020-03-24 11:00:00,13.05,13.41,12.8,12.87,1242837.0,13.05,13.41,12.8,12.87,1242837.0
2020-03-24 11:10:00,12.87,13.35,12.55,13.1,1428059.0,12.87,13.35,12.55,13.1,1428059.0
2020-03-24 11:20:00,13.11,13.71,13.08,13.45,1136683.0,13.11,13.71,13.08,13.45,1136683.0
2020-03-24 11:30:00,13.47,14.13,13.45,14.01,1060744.0,13.47,14.13,13.45,14.01,1060744.0
2020-03-24 11:40:00,14.01,14.06,13.5,13.74,831243.0,14.01,14.06,13.5,13.74,831243.0
2020-03-24 11:50:00,13.76,14.03,13.55,13.84,769087.0,13.76,14.03,13.55,13.84,769087.0
2020-03-24 12:00:00,13.85,14.49,13.77,13.9,1156778.0,13.85,14.49,13.77,13.9,1156778.0
2020-03-24 12:10:00,13.9,14.09,13.8,13.94,756466.0,13.9,14.09,13.8,13.94,756466.0
2020-03-24 12:20:00,13.92,14.25,13.88,14.19,839516.0,13.92,14.25,13.88,14.19,839516.0
2020-03-24 12:30:00,14.21,14.23,13.93,14.09,658965.0,14.21,14.23,13.93,14.09,658965.0
2020-03-24 12:40:00,14.07,14.14,13.71,13.77,822899.0,14.07,14.14,13.71,13.77,822899.0
2020-03-24 12:50:00,13.78,14.0,13.73,13.84,469553.0,13.78,14.0,13.73,13.84,469553.0
2020-03-24 13:00:00,13.84,13.93,13.13,13.34,1046079.0,13.84,13.93,13.13,13.34,1046079.0
2020-03-24 13:10:00,13.33,13.45,13.06,13.29,653457.0,13.33,13.45,13.06,13.29,653457.0
2020-03-24 13:20:00,13.3,13.49,12.9,13.25,830965.0,13.3,13.49,12.9,13.25,830965.0
2020-03-24 13:30:00,13.24,13.38,13.07,13.35,392255.0,13.24,13.38,13.07,13.35,392255.0
2020-03-24 13:40:00,13.37,13.4,13.0,13.02,483137.0,13.37,13.4,13.0,13.02,483137.0
2020-03-24 13:50:00,13.01,13.06,12.71,12.87,689327.0,13.01,13.06,12.71,12.87,689327.0
2020-03-24 14:00:00,12.86,12.93,12.39,12.42,784584.0,12.86,12.93,12.39,12.42,784584.0
2020-03-24 14:10:00,12.43,12.93,12.42,12.66,725012.0,12.43,12.93,12.42,12.66,725012.0
2020-03-24 14:20:00,12.69,13.02,12.68,12.93,458640.0,12.69,13.02,12.68,12.93,458640.0
2020-03-24 14:30:00,12.93,12.93,12.51,12.55,706512.0,12.93,12.93,12.51,12.55,706512.0
2020-03-24 14:40:00,12.55,12.56,12.33,12.49,747799.0,12.55,12.56,12.33,12.49,747799.0
2020-03-24 14:50:00,12.49,12.94,12.41,12.91,635228.0,12.49,12.94,12.41,12.91,635228.0
2020-03-24 15:00:00,12.91,12.91,12.5,12.65,523566.0,12.91,12.91,12.5,12.65,523566.0
2020-03-24 15:10:00,12.65,12.86,12.55,12.83,478528.0,12.65,12.86,12.55,12.83,478528.0
2020-03-24 15:20:00,12.81,13.14,12.75,12.93,700711.0,12.81,13.14,12.75,12.93,700711.0
2020-03-24 15:30:00,12.93,13.43,12.9,13.28,765671.0,12.93,13.43,12.9,13.28,765671.0
2020-03-24 15:40:00,13.29,13.64,13.27,13.49,979205.0,13.29,13.64,13.27,13.49,979205.0
2020-03-24 15:50:00,13.49,13.94,13.48,13.75,1701480.0,13.49,13.94,13.48,13.75,1701480.0
2020-03-25 09:30:00,17.15,17.93,16.32,17.93,3563215.0,17.15,17.93,16.32,17.93,3563215.0
2020-03-25 09:40:00,17.93,18.0,16.31,16.43,2962228.0,17.93,18.0,16.31,16.43,2962228.0
2020-03-25 09:50:00,16.43,16.46,14.79,14.79,2657204.0,16.43,16.46,14.79,14.79,2657204.0
2020-03-25 10:00:00,14.79,15.31,14.33,15.31,1769384.0,14.79,15.31,14.33,15.31,1769384.0
2020-03-25 10:10:00,15.31,15.39,14.65,14.93,1435021.0,15.31,15.39,14.65,14.93,1435021.0
2020-03-25 10:20:00,14.94,15.9,14.88,15.79,1432988.0,14.94,15.9,14.88,15.79,1432988.0
2020-03-25 10:30:00,15.79,16.1,15.5,16.02,1303843.0,15.79,16.1,15.5,16.02,1303843.0
2020-03-25 10:40:00,16.0,16.35,15.61,15.93,1232352.0,16.0,16.35,15.61,15.93,1232352.0
2020-03-25 10:50:00,15.93,16.4,15.81,16.34,1017099.0,15.93,16.4,15.81,16.34,1017099.0
2020-03-25 11:00:00,16.37,17.0,16.18,16.94,1729713.0,16.37,17.0,16.18,16.94,1729713.0
2020-03-25 11:10:00,16.94,16.96,16.3,16.53,951809.0,16.94,16.96,16.3,16.53,951809.0
2020-03-25 11:20:00,16.54,17.12,16.5,17.0,996959.0,16.54,17.12,16.5,17.0,996959.0
2020-03-25 11:30:00,17.01,17.09,16.62,16.73,786624.0,17.01,17.09,16.62,16.73,786624.0
2020-03-25 11:40:00,16.73,16.82,16.6,16.74,654935.0,16.73,16.82,16.6,16.74,654935.0
2020-03-25 11:50:00,16.73,16.77,16.65,16.75,496968.0,16.73,16.77,16.65,16.75,496968.0
2020-03-25 12:00:00,16.75,17.25,16.73,16.85,974365.0,16.75,17.25,16.73,16.85,974365.0
2020-03-25 12:10:00,16.87,17.12,16.86,17.04,669057.0,16.87,17.12,16.86,17.04,669057.0
2020-03-25 12:20:00,17.04,17.1,16.9,16.96,595922.0,17.04,17.1,16.9,16.96,595922.0
2020-03-25 12:30:00,16.93,17.03,16.66,17.01,717936.0,16.93,17.03,16.66,17.01,717936.0
2020-03-25 12:40:00,17.02,17.35,16.96,17.22,871136.0,17.02,17.35,16.96,17.22,871136.0
2020-03-25 12:50:00,17.23,17.3,16.76,16.91,741387.0,17.23,17.3,16.76,16.91,741387.0
2020-03-25 13:00:00,16.91,17.1,16.78,17.05,606881.0,16.91,17.1,16.78,17.05,606881.0
2020-03-25 13:10:00,17.04,17.13,16.9,17.01,484764.0,17.04,17.13,16.9,17.01,484764.0
2020-03-25 13:20:00,16.99,17.04,16.8,16.95,458883.0,16.99,17.04,16.8,16.95,458883.0
2020-03-25 13:30:00,16.93,16.95,16.74,16.91,497355.0,16.93,16.95,16.74,16.91,497355.0
2020-03-25 13:40:00,16.92,17.1,16.9,16.96,683116.0,16.92,17.1,16.9,16.96,683116.0
2020-03-25 13:50:00,16.95,16.99,16.7,16.75,586026.0,16.95,16.99,16.7,16.75,586026.0
2020-03-25 14:00:00,16.76,16.88,16.01,16.33,928088.0,16.76,16.88,16.01,16.33,928088.0
2020-03-25 14:10:00,16.34,16.77,16.26,16.7,645084.0,16.34,16.77,16.26,16.7,645084.0
2020-03-25 14:20:00,16.69,16.88,16.57,16.71,464599.0,16.69,16.88,16.57,16.71,464599.0
2020-03-25 14:30:00,16.71,16.77,16.5,16.68,471049.0,16.71,16.77,16.5,16.68,471049.0
2020-03-25 14:40:00,16.64,16.95,16.6,16.92,529650.0,16.64,16.95,16.6,16.92,529650.0
2020-03-25 14:50:00,16.93,17.18,16.79,17.1,764663.0,16.93,17.18,16.79,17.1,764663.0
2020-03-25 15:00:00,17.09,17.46,17.05,17.4,1009487.0,17.09,17.46,17.05,17.4,1009487.0
2020-03-25 15:10:00,17.43,17.73,17.24,17.69,911867.0,17.43,17.73,17.24,17.69,911867.0
2020-03-25 15:20:00,17.69,17.86,17.43,17.67,992382.0,17.69,17.86,17.43,17.67,992382.0
2020-03-25 15:30:00,17.68,17.9,17.58,17.75,1044910.0,17.68,17.9,17.58,17.75,1044910.0
2020-03-25 15:40:00,17.75,17.77,17.1,17.13,1105714.0,17.75,17.77,17.1,17.13,1105714.0
2020-03-25 15:50:00,17.14,17.15,16.55,16.96,1694223.0,17.14,17.15,16.55,16.96,1694223.0
2020-03-26 09:30:00,16.8,17.18,16.65,17.01,2231179.0,16.8,17.18,16.65,17.01,2231179.0
2020-03-26 09:40:00,17.05,17.29,15.83,15.83,1379014.0,17.05,17.29,15.83,15.83,1379014.0
2020-03-26 09:50:00,16.1,16.98,15.84,16.23,1355806.0,16.1,16.98,15.84,16.23,1355806.0
2020-03-26 10:00:00,16.21,17.1,16.17,17.1,1040225.0,16.21,17.1,16.17,17.1,1040225.0
2020-03-26 10:10:00,17.07,17.21,16.71,17.02,1196887.0,17.07,17.21,16.71,17.02,1196887.0
2020-03-26 10:20:00,17.04,17.23,16.88,16.95,906236.0,17.04,17.23,16.88,16.95,906236.0
2020-03-26 10:30:00,16.96,17.89,16.93,17.58,1801656.0,16.96,17.89,16.93,17.58,1801656.0
2020-03-26 10:40:00,17.62,17.75,17.26,17.46,843907.0,17.62,17.75,17.26,17.46,843907.0
2020-03-26 10:50:00,17.43,18.14,17.3,18.09,1008194.0,17.43,18.14,17.3,18.09,1008194.0
2020-03-26 11:00:00,18.12,18.86,18.01,18.39,1606298.0,18.12,18.86,18.01,18.39,1606298.0
2020-03-26 11:10:00,18.41,19.08,18.39,19.01,1165295.0,18.41,19.08,18.39,19.01,1165295.0
2020-03-26 11:20:00,19.01,19.93,18.9,19.61,2333972.0,19.01,19.93,18.9,19.61,2333972.0
2020-03-26 11:30:00,19.62,20.28,19.45,20.02,1928616.0,19.62,20.28,19.45,20.02,1928616.0
2020-03-26 11:40:00,20.02,20.1,19.2,19.65,1323370.0,20.02,20.1,19.2,19.65,1323370.0
2020-03-26 11:50:00,19.66,19.88,19.23,19.44,1176487.0,19.66,19.88,19.23,19.44,1176487.0
2020-03-26 12:00:00,19.45,19.88,19.2,19.33,1245488.0,19.45,19.88,19.2,19.33,1245488.0
2020-03-26 12:10:00,19.35,19.63,18.68,18.74,1154528.0,19.35,19.63,18.68,18.74,1154528.0
2020-03-26 12:20:00,18.76,19.35,18.5,19.12,1031393.0,18.76,19.35,18.5,19.12,1031393.0
2020-03-26 12:30:00,19.12,19.26,18.85,18.91,504837.0,19.12,19.26,18.85,18.91,504837.0
2020-03-26 12:40:00,18.91,18.99,18.54,18.84,564351.0,18.91,18.99,18.54,18.84,564351.0
2020-03-26 12:50:00,18.82,18.88,18.52,18.62,444212.0,18.82,18.88,18.52,18.62,444212.0
2020-03-26 13:00:00,18.61,18.73,18.21,18.24,758092.0,18.61,18.73,18.21,18.24,758092.0
2020-03-26 13:10:00,18.25,18.38,17.2,17.68,1201629.0,18.25,18.38,17.2,17.68,1201629.0
2020-03-26 13:20:00,17.62,18.0,17.06,17.87,1057585.0,17.62,18.0,17.06,17.87,1057585.0
2020-03-26 13:30:00,17.79,17.8,17.25,17.47,488600.0,17.79,17.8,17.25,17.47,488600.0
2020-03-26 13:40:00,17.45,18.33,17.43,17.92,750678.0,17.45,18.33,17.43,17.92,750678.0
2020-03-26 13:50:00,17.91,18.18,17.6,17.77,423326.0,17.91,18.18,17.6,17.77,423326.0
2020-03-26 14:00:00,17.77,17.99,17.4,17.61,414019.0,17.77,17.99,17.4,17.61,414019.0
2020-03-26 14:10:00,17.61,17.69,17.1,17.15,546680.0,17.61,17.69,17.1,17.15,546680.0
2020-03-26 14:20:00,17.13,17.42,17.05,17.3,598889.0,17.13,17.42,17.05,17.3,598889.0
2020-03-26 14:30:00,17.28,18.13,16.95,17.79,1620720.0,17.28,18.13,16.95,17.79,1620720.0
2020-03-26 14:40:00,17.81,17.87,17.2,17.21,680661.0,17.81,17.87,17.2,17.21,680661.0
2020-03-26 14:50:00,17.2,17.39,17.01,17.09,574645.0,17.2,17.39,17.01,17.09,574645.0
2020-03-26 15:00:00,17.07,17.21,16.5,16.54,1227924.0,17.07,17.21,16.5,16.54,1227924.0
2020-03-26 15:10:00,16.55,16.55,15.63,15.7,2228651.0,16.55,16.55,15.63,15.7,2228651.0
2020-03-26 15:20:00,15.68,16.48,15.62,16.08,1549907.0,15.68,16.48,15.62,16.08,1549907.0
2020-03-26 15:30:00,16.09,16.21,15.76,15.87,1136998.0,16.09,16.21,15.76,15.87,1136998.0
2020-03-26 15:40:00,15.86,15.98,15.0,15.21,2256314.0,15.86,15.98,15.0,15.21,2256314.0
2020-03-26 15:50:00,15.24,16.26,15.21,15.71,2238077.0,15.24,16.26,15.21,15.71,2238077.0
2020-03-27 09:30:00,14.3,14.31,13.0,13.84,2734909.0,14.3,14.31,13.0,13.84,2734909.0
2020-03-27 09:40:00,13.81,13.98,13.25,13.44,1985198.0,13.81,13.98,13.25,13.44,1985198.0
2020-03-27 09:50:00,13.45,13.8,13.36,13.59,767169.0,13.45,13.8,13.36,13.59,767169.0
2020-03-27 10:00:00,13.59,13.75,13.44,13.72,793419.0,13.59,13.75,13.44,13.72,793419.0
2020-03-27 10:10:00,13.74,13.9,13.55,13.61,949170.0,13.74,13.9,13.55,13.61,949170.0
2020-03-27 10:20:00,13.6,13.7,13.42,13.52,849250.0,13.6,13.7,13.42,13.52,849250.0
2020-03-27 10:30:00,13.52,13.53,13.12,13.16,990824.0,13.52,13.53,13.12,13.16,990824.0
2020-03-27 10:40:00,13.17,13.17,12.8,12.83,1560343.0,13.17,13.17,12.8,12.83,1560343.0
2020-03-27 10:50:00,12.82,12.97,12.7,12.78,928698.0,12.82,12.97,12.7,12.78,928698.0
2020-03-27 11:00:00,12.78,12.83,12.21,12.68,1547637.0,12.78,12.83,12.21,12.68,1547637.0
2020-03-27 11:10:00,12.68,13.15,12.52,13.05,1409624.0,12.68,13.15,12.52,13.05,1409624.0
2020-03-27 11:20:00,13.05,13.09,12.79,12.82,820237.0,13.05,13.09,12.79,12.82,820237.0
2020-03-27 11:30:00,12.82,12.92,12.66,12.67,540526.0,12.82,12.92,12.66,12.67,540526.0
2020-03-27 11:40:00,12.68,12.68,12.52,12.54,639300.0,12.68,12.68,12.52,12.54,639300.0
2020-03-27 11:50:00,12.54,12.65,12.4,12.45,1144697.0,12.54,12.65,12.4,12.45,1144697.0
2020-03-27 12:00:00,12.43,12.46,12.21,12.27,1003736.0,12.43,12.46,12.21,12.27,1003736.0
2020-03-27 12:10:00,12.27,12.3,12.12,12.29,1119058.0,12.27,12.3,12.12,12.29,1119058.0
2020-03-27 12:20:00,12.29,12.36,12.04,12.08,869781.0,12.29,12.36,12.04,12.08,869781.0
2020-03-27 12:30:00,12.08,12.49,12.04,12.38,861415.0,12.08,12.49,12.04,12.38,861415.0
2020-03-27 12:40:00,12.39,12.4,12.15,12.16,405861.0,12.39,12.4,12.15,12.16,405861.0
2020-03-27 12:50:00,12.15,12.24,12.15,12.21,329856.0,12.15,12.24,12.15,12.21,329856.0
2020-03-27 13:00:00,12.21,12.4,12.16,12.25,700766.0,12.21,12.4,12.16,12.25,700766.0
2020-03-27 13:10:00,12.26,12.79,12.18,12.26,853715.0,12.26,12.79,12.18,12.26,853715.0
2020-03-27 13:20:00,12.26,12.3,12.18,12.22,508549.0,12.26,12.3,12.18,12.22,508549.0
2020-03-27 13:30:00,12.22,12.8,12.22,12.77,1511294.0,12.22,12.8,12.22,12.77,1511294.0
2020-03-27 13:40:00,12.76,13.2,12.71,12.79,1630877.0,12.76,13.2,12.71,12.79,1630877.0
2020-03-27 13:50:00,12.79,12.79,12.52,12.53,782924.0,12.79,12.79,12.52,12.53,782924.0
2020-03-27 14:00:00,12.53,12.9,12.51,12.6,965209.0,12.53,12.9,12.51,12.6,965209.0
2020-03-27 14:10:00,12.59,12.67,12.34,12.56,788917.0,12.59,12.67,12.34,12.56,788917.0
2020-03-27 14:20:00,12.57,12.6,12.45,12.53,457111.0,12.57,12.6,12.45,12.53,457111.0
2020-03-27 14:30:00,12.52,12.64,12.47,12.48,351125.0,12.52,12.64,12.47,12.48,351125.0
2020-03-27 14:40:00,12.49,12.49,12.24,12.25,655086.0,12.49,12.49,12.24,12.25,655086.0
2020-03-27 14:50:00,12.25,12.35,12.18,12.29,791520.0,12.25,12.35,12.18,12.29,791520.0
2020-03-27 15:00:00,12.29,12.36,12.2,12.28,722125.0,12.29,12.36,12.2,12.28,722125.0
2020-03-27 15:10:00,12.28,12.32,12.1,12.18,1439895.0,12.28,12.32,12.1,12.18,1439895.0
2020-03-27 15:20:00,12.18,12.35,12.17,12.32,1100887.0,12.18,12.35,12.17,12.32,1100887.0
2020-03-27 15:30:00,12.32,12.45,12.05,12.08,1144145.0,12.32,12.45,12.05,12.08,1144145.0
2020-03-27 15:40:00,12.09,12.14,12.01,12.06,1146613.0,12.09,12.14,12.01,12.06,1146613.0
2020-03-27 15:50:00,12.07,12.13,12.02,12.03,2154583.0,12.07,12.13,12.02,12.03,2154583.0
2020-03-30 09:30:00,11.11,11.11,10.2,10.2,2716761.0,11.11,11.11,10.2,10.2,2716761.0
2020-03-30 09:40:00,10.1,10.58,9.82,10.39,2433735.0,10.1,10.58,9.82,10.39,2433735.0
2020-03-30 09:50:00,10.43,10.7,10.35,10.6,1028653.0,10.43,10.7,10.35,10.6,1028653.0
2020-03-30 10:00:00,10.59,10.66,10.35,10.4,714566.0,10.59,10.66,10.35,10.4,714566.0
2020-03-30 10:10:00,10.39,10.65,10.21,10.58,819177.0,10.39,10.65,10.21,10.58,819177.0
2020-03-30 10:20:00,10.59,10.92,10.5,10.84,1020078.0,10.59,10.92,10.5,10.84,1020078.0
2020-03-30 10:30:00,10.85,11.18,10.7,11.14,966369.0,10.85,11.18,10.7,11.14,966369.0
2020-03-30 10:40:00,11.15,11.84,11.14,11.37,1899007.0,11.15,11.84,11.14,11.37,1899007.0
2020-03-30 10:50:00,11.39,11.39,10.88,11.03,883573.0,11.39,11.39,10.88,11.03,883573.0
2020-03-30 11:00:00,11.01,11.36,11.0,11.26,579684.0,11.01,11.36,11.0,11.26,579684.0
2020-03-30 11:10:00,11.27,11.33,11.1,11.33,466537.0,11.27,11.33,11.1,11.33,466537.0
2020-03-30 11:20:00,11.33,11.5,10.85,11.07,1130899.0,11.33,11.5,10.85,11.07,1130899.0
2020-03-30 11:30:00,11.08,11.17,10.71,10.71,816784.0,11.08,11.17,10.71,10.71,816784.0
2020-03-30 11:40:00,10.7,10.99,10.7,10.72,684519.0,10.7,10.99,10.7,10.72,684519.0
2020-03-30 11:50:00,10.72,10.77,10.56,10.64,628113.0,10.72,10.77,10.56,10.64,628113.0
2020-03-30 12:00:00,10.65,10.78,10.4,10.71,812180.0,10.65,10.78,10.4,10.71,812180.0
2020-03-30 12:10:00,10.7,10.83,10.66,10.76,417561.0,10.7,10.83,10.66,10.76,417561.0
2020-03-30 12:20:00,10.76,10.81,10.5,10.5,462035.0,10.76,10.81,10.5,10.5,462035.0
2020-03-30 12:30:00,10.51,10.69,10.5,10.57,669001.0,10.51,10.69,10.5,10.57,669001.0
2020-03-30 12:40:00,10.56,10.63,10.5,10.55,504102.0,10.56,10.63,10.5,10.55,504102.0
2020-03-30 12:50:00,10.55,10.6,10.45,10.5,540143.0,10.55,10.6,10.45,10.5,540143.0
2020-03-30 13:00:00,10.5,10.58,10.49,10.51,263779.0,10.5,10.58,10.49,10.51,263779.0
2020-03-30 13:10:00,10.51,10.62,10.4,10.59,478350.0,10.51,10.62,10.4,10.59,478350.0
2020-03-30 13:20:00,10.58,10.66,10.55,10.63,504304.0,10.58,10.66,10.55,10.63,504304.0
2020-03-30 13:30:00,10.63,10.65,10.5,10.53,206084.0,10.63,10.65,10.5,10.53,206084.0
2020-03-30 13:40:00,10.54,10.54,10.33,10.34,572324.0,10.54,10.54,10.33,10.34,572324.0
2020-03-30 13:50:00,10.34,10.39,10.26,10.37,545482.0,10.34,10.39,10.26,10.37,545482.0
2020-03-30 14:00:00,10.37,10.37,10.16,10.19,580137.0,10.37,10.37,10.16,10.19,580137.0
2020-03-30 14:10:00,10.19,10.38,10.18,10.32,658521.0,10.19,10.38,10.18,10.32,658521.0
2020-03-30 14:20:00,10.32,10.64,10.31,10.59,526320.0,10.32,10.64,10.31,10.59,526320.0
2020-03-30 14:30:00,10.58,10.59,10.36,10.39,357834.0,10.58,10.59,10.36,10.39,357834.0
2020-03-30 14:40:00,10.38,10.49,10.27,10.32,312951.0,10.38,10.49,10.27,10.32,312951.0
2020-03-30 14:50:00,10.33,10.5,10.26,10.49,348492.0,10.33,10.5,10.26,10.49,348492.0
2020-03-30 15:00:00,10.49,10.53,10.41,10.49,370680.0,10.49,10.53,10.41,10.49,370680.0
2020-03-30 15:10:00,10.49,10.6,10.41,10.46,401617.0,10.49,10.6,10.41,10.46,401617.0
2020-03-30 15:20:00,10.46,10.56,10.42,10.48,324029.0,10.46,10.56,10.42,10.48,324029.0
2020-03-30 15:30:00,10.48,10.63,10.47,10.58,498532.0,10.48,10.63,10.47,10.58,498532.0
2020-03-30 15:40:00,10.58,10.68,10.55,10.61,645556.0,10.58,10.68,10.55,10.61,645556.0
2020-03-30 15:50:00,10.61,10.85,10.61,10.67,1277330.0,10.61,10.85,10.61,10.67,1277330.0
2020-03-31 09:30:00,10.54,11.5,10.41,11.25,2607703.0,10.54,11.5,10.41,11.25,2607703.0
2020-03-31 09:40:00,11.24,11.75,11.05,11.15,2358049.0,11.24,11.75,11.05,11.15,2358049.0
2020-03-31 09:50:00,11.15,11.69,11.13,11.6,1263082.0,11.15,11.69,11.13,11.6,1263082.0
2020-03-31 10:00:00,11.62,12.4,11.6,11.79,2807639.0,11.62,12.4,11.6,11.79,2807639.0
2020-03-31 10:10:00,11.78,12.24,11.78,12.13,1297141.0,11.78,12.24,11.78,12.13,1297141.0
2020-03-31 10:20:00,12.13,12.2,11.75,11.98,1211805.0,12.13,12.2,11.75,11.98,1211805.0
2020-03-31 10:30:00,11.96,12.1,11.81,11.82,891885.0,11.96,12.1,11.81,11.82,891885.0
2020-03-31 10:40:00,11.81,12.09,11.8,12.04,678523.0,11.81,12.09,11.8,12.04,678523.0
2020-03-31 10:50:00,12.04,12.19,11.92,12.0,1020229.0,12.04,12.19,11.92,12.0,1020229.0
2020-03-31 11:00:00,11.98,12.0,11.45,11.68,1050198.0,11.98,12.0,11.45,11.68,1050198.0
2020-03-31 11:10:00,11.69,11.87,11.6,11.64,516204.0,11.69,11.87,11.6,11.64,516204.0
2020-03-31 11:20:00,11.64,11.67,11.4,11.44,887006.0,11.64,11.67,11.4,11.44,887006.0
2020-03-31 11:30:00,11.44,11.62,11.41,11.57,511760.0,11.44,11.62,11.41,11.57,511760.0
2020-03-31 11:40:00,11.57,11.82,11.56,11.69,581034.0,11.57,11.82,11.56,11.69,581034.0
2020-03-31 11:50:00,11.7,11.94,11.66,11.78,598959.0,11.7,11.94,11.66,11.78,598959.0
2020-03-31 12:00:00,11.79,11.88,11.71,11.86,472957.0,11.79,11.88,11.71,11.86,472957.0
2020-03-31 12:10:00,11.86,11.99,11.81,11.94,528593.0,11.86,11.99,11.81,11.94,528593.0
2020-03-31 12:20:00,11.94,11.96,11.6,11.87,672369.0,11.94,11.96,11.6,11.87,672369.0
2020-03-31 12:30:00,11.88,11.88,11.6,11.6,345770.0,11.88,11.88,11.6,11.6,345770.0
2020-03-31 12:40:00,11.61,11.71,11.55,11.66,387035.0,11.61,11.71,11.55,11.66,387035.0
2020-03-31 12:50:00,11.66,11.66,11.3,11.31,723491.0,11.66,11.66,11.3,11.31,723491.0
2020-03-31 13:00:00,11.3,11.36,11.12,11.12,920700.0,11.3,11.36,11.12,11.12,920700.0
2020-03-31 13:10:00,11.12,11.35,11.11,11.31,592669.0,11.12,11.35,11.11,11.31,592669.0
2020-03-31 13:20:00,11.31,11.4,11.11,11.19,384360.0,11.31,11.4,11.11,11.19,384360.0
2020-03-31 13:30:00,11.18,11.4,11.17,11.36,334575.0,11.18,11.4,11.17,11.36,334575.0
2020-03-31 13:40:00,11.37,11.43,11.28,11.29,233930.0,11.37,11.43,11.28,11.29,233930.0
2020-03-31 13:50:00,11.29,11.3,11.16,11.24,486140.0,11.29,11.3,11.16,11.24,486140.0
2020-03-31 14:00:00,11.24,11.31,11.21,11.24,186514.0,11.24,11.31,11.21,11.24,186514.0
2020-03-31 14:10:00,11.25,11.35,11.21,11.22,232747.0,11.25,11.35,11.21,11.22,232747.0
2020-03-31 14:20:00,11.23,11.58,11.22,11.53,369876.0,11.23,11.58,11.22,11.53,369876.0
2020-03-31 14:30:00,11.54,11.54,11.35,11.39,228187.0,11.54,11.54,11.35,11.39,228187.0
2020-03-31 14:40:00,11.39,11.45,11.29,11.33,245682.0,11.39,11.45,11.29,11.33,245682.0
2020-03-31 14:50:00,11.34,11.39,11.29,11.38,191105.0,11.34,11.39,11.29,11.38,191105.0
2020-03-31 15:00:00,11.38,11.4,11.2,11.24,403428.0,11.38,11.4,11.2,11.24,403428.0
2020-03-31 15:10:00,11.25,11.25,10.92,10.93,982127.0,11.25,11.25,10.92,10.93,982127.0
2020-03-31 15:20:00,10.94,11.01,10.81,10.84,860429.0,10.94,11.01,10.81,10.84,860429.0
2020-03-31 15:30:00,10.83,11.06,10.71,11.02,1186810.0,10.83,11.06,10.71,11.02,1186810.0
2020-03-31 15:40:00,11.02,11.03,10.8,10.85,732041.0,11.02,11.03,10.8,10.85,732041.0
2020-03-31 15:50:00,10.85,11.09,10.85,10.96,1309498.0,10.85,11.09,10.85,10.96,1309498.0
2020-04-01 09:30:00,10.5,10.59,10.18,10.39,1909951.0,10.5,10.59,10.18,10.39,1909951.0
2020-04-01 09:40:00,10.37,10.59,10.12,10.16,1502572.0,10.37,10.59,10.12,10.16,1502572.0
2020-04-01 09:50:00,10.16,10.23,10.02,10.05,1225449.0,10.16,10.23,10.02,10.05,1225449.0
2020-04-01 10:00:00,10.05,10.24,9.95,10.16,1540485.0,10.05,10.24,9.95,10.16,1540485.0
2020-04-01 10:10:00,10.17,10.45,10.12,10.39,965280.0,10.17,10.45,10.12,10.39,965280.0
2020-04-01 10:20:00,10.39,10.41,10.21,10.29,488583.0,10.39,10.41,10.21,10.29,488583.0
2020-04-01 10:30:00,10.3,10.36,10.21,10.22,423973.0,10.3,10.36,10.21,10.22,423973.0
2020-04-01 10:40:00,10.21,10.41,10.16,10.37,514584.0,10.21,10.41,10.16,10.37,514584.0
2020-04-01 10:50:00,10.37,10.4,10.08,10.09,476215.0,10.37,10.4,10.08,10.09,476215.0
2020-04-01 11:00:00,10.09,10.3,10.05,10.23,504733.0,10.09,10.3,10.05,10.23,504733.0
2020-04-01 11:10:00,10.23,10.23,10.01,10.05,556236.0,10.23,10.23,10.01,10.05,556236.0
2020-04-01 11:20:00,10.05,10.12,9.9,9.95,1186874.0,10.05,10.12,9.9,9.95,1186874.0
2020-04-01 11:30:00,9.95,10.15,9.93,10.06,590901.0,9.95,10.15,9.93,10.06,590901.0
2020-04-01 11:40:00,10.06,10.09,9.98,10.0,433470.0,10.06,10.09,9.98,10.0,433470.0
2020-04-01 11:50:00,10.0,10.08,9.98,10.02,418146.0,10.0,10.08,9.98,10.02,418146.0
2020-04-01 12:00:00,10.01,10.02,9.85,9.96,859828.0,10.01,10.02,9.85,9.96,859828.0
2020-04-01 12:10:00,9.97,10.05,9.95,9.99,420635.0,9.97,10.05,9.95,9.99,420635.0
2020-04-01 12:20:00,9.99,10.07,9.96,9.96,319597.0,9.99,10.07,9.96,9.96,319597.0
2020-04-01 12:30:00,9.96,9.99,9.95,9.95,320372.0,9.96,9.99,9.95,9.95,320372.0
2020-04-01 12:40:00,9.96,9.96,9.8,9.81,772168.0,9.96,9.96,9.8,9.81,772168.0
2020-04-01 12:50:00,9.81,9.93,9.77,9.91,552052.0,9.81,9.93,9.77,9.91,552052.0
2020-04-01 13:00:00,9.91,9.96,9.85,9.9,293902.0,9.91,9.96,9.85,9.9,293902.0
2020-04-01 13:10:00,9.91,9.94,9.81,9.9,266286.0,9.91,9.94,9.81,9.9,266286.0
2020-04-01 13:20:00,9.89,10.06,9.89,10.02,422198.0,9.89,10.06,9.89,10.02,422198.0
2020-04-01 13:30:00,10.03,10.04,10.0,10.04,256875.0,10.03,10.04,10.0,10.04,256875.0
2020-04-01 13:40:00,10.04,10.23,10.02,10.14,452542.0,10.04,10.23,10.02,10.14,452542.0
2020-04-01 13:50:00,10.14,10.27,10.08,10.09,580374.0,10.14,10.27,10.08,10.09,580374.0
2020-04-01 14:00:00,10.09,10.12,10.05,10.05,255777.0,10.09,10.12,10.05,10.05,255777.0
2020-04-01 14:10:00,10.06,10.07,10.01,10.01,225099.0,10.06,10.07,10.01,10.01,225099.0
2020-04-01 14:20:00,10.01,10.04,9.93,10.0,392157.0,10.01,10.04,9.93,10.0,392157.0
2020-04-01 14:30:00,9.99,10.01,9.93,9.97,257053.0,9.99,10.01,9.93,9.97,257053.0
2020-04-01 14:40:00,9.96,10.01,9.9,9.94,333722.0,9.96,10.01,9.9,9.94,333722.0
2020-04-01 14:50:00,9.94,10.03,9.94,9.99,293148.0,9.94,10.03,9.94,9.99,293148.0
2020-04-01 15:00:00,10.0,10.0,9.81,9.82,486438.0,10.0,10.0,9.81,9.82,486438.0
2020-04-01 15:10:00,9.82,9.87,9.74,9.78,1134540.0,9.82,9.87,9.74,9.78,1134540.0
2020-04-01 15:20:00,9.78,9.8,9.52,9.52,1001794.0,9.78,9.8,9.52,9.52,1001794.0
2020-04-01 15:30:00,9.53,9.65,9.5,9.5,1242863.0,9.53,9.65,9.5,9.5,1242863.0
2020-04-01 15:40:00,9.51,9.58,9.45,9.46,1417576.0,9.51,9.58,9.45,9.46,1417576.0
2020-04-01 15:50:00,9.46,9.64,9.45,9.54,2295212.0,9.46,9.64,9.45,9.54,2295212.0
2020-04-02 09:30:00,9.16,9.67,9.07,9.6,2022825.0,9.16,9.67,9.07,9.6,2022825.0
2020-04-02 09:40:00,9.59,9.9,9.24,9.25,1408927.0,9.59,9.9,9.24,9.25,1408927.0
2020-04-02 09:50:00,9.25,9.55,9.23,9.47,957568.0,9.25,9.55,9.23,9.47,957568.0
2020-04-02 10:00:00,9.47,9.59,9.3,9.47,741212.0,9.47,9.59,9.3,9.47,741212.0
2020-04-02 10:10:00,9.46,9.54,9.31,9.38,469634.0,9.46,9.54,9.31,9.38,469634.0
2020-04-02 10:20:00,9.38,9.43,9.15,9.24,591517.0,9.38,9.43,9.15,9.24,591517.0
2020-04-02 10:30:00,9.25,9.45,9.18,9.43,757748.0,9.25,9.45,9.18,9.43,757748.0
2020-04-02 10:40:00,9.43,9.44,9.15,9.2,654826.0,9.43,9.44,9.15,9.2,654826.0
2020-04-02 10:50:00,9.19,9.23,9.06,9.13,615783.0,9.19,9.23,9.06,9.13,615783.0
2020-04-02 11:00:00,9.14,9.15,9.06,9.07,370506.0,9.14,9.15,9.06,9.07,370506.0
2020-04-02 11:10:00,9.07,9.09,9.0,9.0,706041.0,9.07,9.09,9.0,9.0,706041.0
2020-04-02 11:20:00,9.0,9.04,8.75,8.81,1787887.0,9.0,9.04,8.75,8.81,1787887.0
2020-04-02 11:30:00,8.8,9.0,8.78,8.96,585570.0,8.8,9.0,8.78,8.96,585570.0
2020-04-02 11:40:00,8.97,9.16,8.94,9.04,570456.0,8.97,9.16,8.94,9.04,570456.0
2020-04-02 11:50:00,9.04,9.05,8.94,9.02,344224.0,9.04,9.05,8.94,9.02,344224.0
2020-04-02 12:00:00,9.02,9.03,8.93,8.99,344430.0,9.02,9.03,8.93,8.99,344430.0
2020-04-02 12:10:00,8.99,9.08,8.96,9.02,467431.0,8.99,9.08,8.96,9.02,467431.0
2020-04-02 12:20:00,9.03,9.03,8.85,8.87,333245.0,9.03,9.03,8.85,8.87,333245.0
2020-04-02 12:30:00,8.87,8.87,8.8,8.83,498269.0,8.87,8.87,8.8,8.83,498269.0
2020-04-02 12:40:00,8.82,9.06,8.81,8.93,496903.0,8.82,9.06,8.81,8.93,496903.0
2020-04-02 12:50:00,8.92,8.95,8.85,8.86,318501.0,8.92,8.95,8.85,8.86,318501.0
2020-04-02 13:00:00,8.86,8.88,8.8,8.83,485941.0,8.86,8.88,8.8,8.83,485941.0
2020-04-02 13:10:00,8.83,8.84,8.78,8.79,397468.0,8.83,8.84,8.78,8.79,397468.0
2020-04-02 13:20:00,8.78,8.79,8.57,8.58,989149.0,8.78,8.79,8.57,8.58,989149.0
2020-04-02 13:30:00,8.57,8.69,8.55,8.62,716887.0,8.57,8.69,8.55,8.62,716887.0
2020-04-02 13:40:00,8.61,8.74,8.6,8.68,456566.0,8.61,8.74,8.6,8.68,456566.0
2020-04-02 13:50:00,8.68,8.73,8.6,8.6,403215.0,8.68,8.73,8.6,8.6,403215.0
2020-04-02 14:00:00,8.6,8.7,8.59,8.62,445922.0,8.6,8.7,8.59,8.62,445922.0
2020-04-02 14:10:00,8.63,8.68,8.5,8.51,714862.0,8.63,8.68,8.5,8.51,714862.0
2020-04-02 14:20:00,8.5,8.51,8.33,8.43,1331787.0,8.5,8.51,8.33,8.43,1331787.0
2020-04-02 14:30:00,8.42,8.5,8.25,8.33,872098.0,8.42,8.5,8.25,8.33,872098.0
2020-04-02 14:40:00,8.33,8.36,8.21,8.28,640526.0,8.33,8.36,8.21,8.28,640526.0
2020-04-02 14:50:00,8.27,8.35,8.22,8.29,612728.0,8.27,8.35,8.22,8.29,612728.0
2020-04-02 15:00:00,8.3,8.44,8.25,8.27,689260.0,8.3,8.44,8.25,8.27,689260.0
2020-04-02 15:10:00,8.28,8.29,8.15,8.2,813629.0,8.28,8.29,8.15,8.2,813629.0
2020-04-02 15:20:00,8.2,8.2,8.1,8.11,869836.0,8.2,8.2,8.1,8.11,869836.0
2020-04-02 15:30:00,8.12,8.15,8.09,8.1,791904.0,8.12,8.15,8.09,8.1,791904.0
2020-04-02 15:40:00,8.1,8.19,8.08,8.11,1400881.0,8.1,8.19,8.08,8.11,1400881.0
2020-04-02 15:50:00,8.12,8.4,8.11,8.39,1753408.0,8.12,8.4,8.11,8.39,1753408.0
2020-04-03 09:30:00,9.06,9.14,8.8,8.89,1541549.0,9.06,9.14,8.8,8.89,1541549.0
2020-04-03 09:40:00,8.89,9.07,8.86,8.99,873145.0,8.89,9.07,8.86,8.99,873145.0
2020-04-03 09:50:00,8.99,9.1,8.98,9.03,995916.0,8.99,9.1,8.98,9.03,995916.0
2020-04-03 10:00:00,9.03,9.25,8.98,8.99,1131930.0,9.03,9.25,8.98,8.99,1131930.0
2020-04-03 10:10:00,8.99,9.02,8.54,8.57,1045204.0,8.99,9.02,8.54,8.57,1045204.0
2020-04-03 10:20:00,8.57,8.69,8.5,8.52,552622.0,8.57,8.69,8.5,8.52,552622.0
2020-04-03 10:30:00,8.51,8.51,8.33,8.37,876441.0,8.51,8.51,8.33,8.37,876441.0
2020-04-03 10:40:00,8.38,8.54,8.27,8.49,601000.0,8.38,8.54,8.27,8.49,601000.0
2020-04-03 10:50:00,8.5,8.53,8.39,8.45,395199.0,8.5,8.53,8.39,8.45,395199.0
2020-04-03 11:00:00,8.45,8.55,8.39,8.41,445457.0,8.45,8.55,8.39,8.41,445457.0
2020-04-03 11:10:00,8.42,8.46,8.29,8.3,364029.0,8.42,8.46,8.29,8.3,364029.0
2020-04-03 11:20:00,8.31,8.4,8.29,8.38,391592.0,8.31,8.4,8.29,8.38,391592.0
2020-04-03 11:30:00,8.38,8.58,8.37,8.53,394032.0,8.38,8.58,8.37,8.53,394032.0
2020-04-03 11:40:00,8.53,8.54,8.37,8.43,279853.0,8.53,8.54,8.37,8.43,279853.0
2020-04-03 11:50:00,8.43,8.51,8.4,8.45,241769.0,8.43,8.51,8.4,8.45,241769.0
2020-04-03 12:00:00,8.45,8.45,8.38,8.39,181217.0,8.45,8.45,8.38,8.39,181217.0
2020-04-03 12:10:00,8.39,8.4,8.28,8.29,329629.0,8.39,8.4,8.28,8.29,329629.0
2020-04-03 12:20:00,8.28,8.35,8.26,8.28,277809.0,8.28,8.35,8.26,8.28,277809.0
2020-04-03 12:30:00,8.29,8.31,8.22,8.31,367349.0,8.29,8.31,8.22,8.31,367349.0
2020-04-03 12:40:00,8.31,8.38,8.25,8.27,274091.0,8.31,8.38,8.25,8.27,274091.0
2020-04-03 12:50:00,8.26,8.29,8.22,8.27,337116.0,8.26,8.29,8.22,8.27,337116.0
2020-04-03 13:00:00,8.26,8.33,8.25,8.3,176987.0,8.26,8.33,8.25,8.3,176987.0
2020-04-03 13:10:00,8.3,8.33,8.25,8.32,163440.0,8.3,8.33,8.25,8.32,163440.0
2020-04-03 13:20:00,8.31,8.35,8.26,8.29,210952.0,8.31,8.35,8.26,8.29,210952.0
2020-04-03 13:30:00,8.28,8.29,8.22,8.23,274550.0,8.28,8.29,8.22,8.23,274550.0
2020-04-03 13:40:00,8.24,8.24,8.16,8.16,375105.0,8.24,8.24,8.16,8.16,375105.0
2020-04-03 13:50:00,8.16,8.19,8.12,8.17,472746.0,8.16,8.19,8.12,8.17,472746.0
2020-04-03 14:00:00,8.17,8.24,8.14,8.24,324303.0,8.17,8.24,8.14,8.24,324303.0
2020-04-03 14:10:00,8.24,8.26,8.18,8.23,259420.0,8.24,8.26,8.18,8.23,259420.0
2020-04-03 14:20:00,8.22,8.39,8.22,8.37,565599.0,8.22,8.39,8.22,8.37,565599.0
2020-04-03 14:30:00,8.37,8.37,8.26,8.3,338493.0,8.37,8.37,8.26,8.3,338493.0
2020-04-03 14:40:00,8.31,8.45,8.3,8.34,530171.0,8.31,8.45,8.3,8.34,530171.0
2020-04-03 14:50:00,8.35,8.47,8.34,8.43,740081.0,8.35,8.47,8.34,8.43,740081.0
2020-04-03 15:00:00,8.43,8.58,8.36,8.37,813000.0,8.43,8.58,8.36,8.37,813000.0
2020-04-03 15:10:00,8.37,8.52,8.35,8.49,653402.0,8.37,8.52,8.35,8.49,653402.0
2020-04-03 15:20:00,8.5,8.59,8.39,8.55,802438.0,8.5,8.59,8.39,8.55,802438.0
2020-04-03 15:30:00,8.55,8.58,8.45,8.48,612365.0,8.55,8.58,8.45,8.48,612365.0
2020-04-03 15:40:00,8.47,8.48,8.32,8.38,923789.0,8.47,8.48,8.32,8.38,923789.0
2020-04-03 15:50:00,8.38,8.55,8.38,8.46,1633946.0,8.38,8.55,8.38,8.46,1633946.0
2020-04-06 09:30:00,9.2,9.44,8.8,8.83,2567248.0,9.2,9.44,8.8,8.83,2567248.0
2020-04-06 09:40:00,8.84,9.16,8.81,8.92,1122938.0,8.84,9.16,8.81,8.92,1122938.0
2020-04-06 09:50:00,8.93,9.19,8.9,9.01,1214254.0,8.93,9.19,8.9,9.01,1214254.0
2020-04-06 10:00:00,9.02,9.24,8.99,9.21,1189742.0,9.02,9.24,8.99,9.21,1189742.0
2020-04-06 10:10:00,9.22,9.55,9.18,9.46,2285820.0,9.22,9.55,9.18,9.46,2285820.0
2020-04-06 10:20:00,9.46,9.75,9.33,9.37,1718453.0,9.46,9.75,9.33,9.37,1718453.0
2020-04-06 10:30:00,9.39,9.39,9.05,9.29,1197932.0,9.39,9.39,9.05,9.29,1197932.0
2020-04-06 10:40:00,9.29,9.39,9.15,9.27,738777.0,9.29,9.39,9.15,9.27,738777.0
2020-04-06 10:50:00,9.25,9.48,9.24,9.27,517360.0,9.25,9.48,9.24,9.27,517360.0
2020-04-06 11:00:00,9.26,9.36,9.18,9.28,572393.0,9.26,9.36,9.18,9.28,572393.0
2020-04-06 11:10:00,9.28,9.38,9.24,9.31,533562.0,9.28,9.38,9.24,9.31,533562.0
2020-04-06 11:20:00,9.31,9.49,9.27,9.46,615758.0,9.31,9.49,9.27,9.46,615758.0
2020-04-06 11:30:00,9.46,9.57,9.41,9.51,751402.0,9.46,9.57,9.41,9.51,751402.0
2020-04-06 11:40:00,9.5,9.68,9.45,9.57,851037.0,9.5,9.68,9.45,9.57,851037.0
2020-04-06 11:50:00,9.58,9.75,9.56,9.64,905641.0,9.58,9.75,9.56,9.64,905641.0
2020-04-06 12:00:00,9.64,9.68,9.51,9.62,660413.0,9.64,9.68,9.51,9.62,660413.0
2020-04-06 12:10:00,9.62,9.88,9.61,9.88,1281059.0,9.62,9.88,9.61,9.88,1281059.0
2020-04-06 12:20:00,9.88,10.18,9.82,9.97,2045799.0,9.88,10.18,9.82,9.97,2045799.0
2020-04-06 12:30:00,9.97,10.04,9.7,9.87,1259004.0,9.97,10.04,9.7,9.87,1259004.0
2020-04-06 12:40:00,9.86,9.89,9.7,9.73,578948.0,9.86,9.89,9.7,9.73,578948.0
2020-04-06 12:50:00,9.73,9.78,9.56,9.73,922663.0,9.73,9.78,9.56,9.73,922663.0
2020-04-06 13:00:00,9.74,9.82,9.63,9.8,511932.0,9.74,9.82,9.63,9.8,511932.0
2020-04-06 13:10:00,9.8,9.94,9.78,9.81,615754.0,9.8,9.94,9.78,9.81,615754.0
2020-04-06 13:20:00,9.82,9.95,9.76,9.91,527169.0,9.82,9.95,9.76,9.91,527169.0
2020-04-06 13:30:00,9.91,10.04,9.88,9.94,949708.0,9.91,10.04,9.88,9.94,949708.0
2020-04-06 13:40:00,9.94,10.11,9.91,10.07,715118.0,9.94,10.11,9.91,10.07,715118.0
2020-04-06 13:50:00,10.06,10.18,10.0,10.08,948385.0,10.06,10.18,10.0,10.08,948385.0
2020-04-06 14:00:00,10.09,10.09,9.82,9.86,898018.0,10.09,10.09,9.82,9.86,898018.0
2020-04-06 14:10:00,9.85,9.99,9.78,9.94,660068.0,9.85,9.99,9.78,9.94,660068.0
2020-04-06 14:20:00,9.93,10.03,9.82,9.9,573202.0,9.93,10.03,9.82,9.9,573202.0
2020-04-06 14:30:00,9.9,9.98,9.88,9.98,338003.0,9.9,9.98,9.88,9.98,338003.0
2020-04-06 14:40:00,9.98,10.06,9.9,10.02,639066.0,9.98,10.06,9.9,10.02,639066.0
2020-04-06 14:50:00,10.02,10.07,9.92,9.94,421129.0,10.02,10.07,9.92,9.94,421129.0
2020-04-06 15:00:00,9.94,9.98,9.8,9.92,556020.0,9.94,9.98,9.8,9.92,556020.0
2020-04-06 15:10:00,9.92,10.0,9.83,9.92,524796.0,9.92,10.0,9.83,9.92,524796.0
2020-04-06 15:20:00,9.93,10.04,9.89,10.04,675941.0,9.93,10.04,9.89,10.04,675941.0
2020-04-06 15:30:00,10.04,10.08,9.94,10.06,767902.0,10.04,10.08,9.94,10.06,767902.0
2020-04-06 15:40:00,10.06,10.14,9.95,10.01,1043032.0,10.06,10.14,9.95,10.01,1043032.0
2020-04-06 15:50:00,10.01,10.07,9.97,10.0,1588742.0,10.01,10.07,9.97,10.0,1588742.0
2020-04-07 09:30:00,12.27,12.7,11.8,11.83,4975100.0,12.27,12.7,11.8,11.83,4975100.0
2020-04-07 09:40:00,11.81,12.47,11.67,12.45,2507087.0,11.81,12.47,11.67,12.45,2507087.0
2020-04-07 09:50:00,12.45,13.0,12.4,12.6,4034558.0,12.45,13.0,12.4,12.6,4034558.0
2020-04-07 10:00:00,12.61,12.67,12.12,12.15,2731360.0,12.61,12.67,12.12,12.15,2731360.0
2020-04-07 10:10:00,12.16,12.33,11.72,11.94,2953484.0,12.16,12.33,11.72,11.94,2953484.0
2020-04-07 10:20:00,11.94,12.07,11.41,11.58,2804333.0,11.94,12.07,11.41,11.58,2804333.0
2020-04-07 10:30:00,11.58,11.97,11.57,11.76,1401291.0,11.58,11.97,11.57,11.76,1401291.0
2020-04-07 10:40:00,11.76,11.79,10.82,11.04,2253502.0,11.76,11.79,10.82,11.04,2253502.0
2020-04-07 10:50:00,11.03,11.47,10.93,11.39,2021691.0,11.03,11.47,10.93,11.39,2021691.0
2020-04-07 11:00:00,11.38,11.79,11.17,11.54,1307087.0,11.38,11.79,11.17,11.54,1307087.0
2020-04-07 11:10:00,11.53,11.78,11.5,11.53,925284.0,11.53,11.78,11.5,11.53,925284.0
2020-04-07 11:20:00,11.52,11.6,11.16,11.44,1047887.0,11.52,11.6,11.16,11.44,1047887.0
2020-04-07 11:30:00,11.46,11.9,11.42,11.89,857462.0,11.46,11.9,11.42,11.89,857462.0
2020-04-07 11:40:00,11.89,11.92,11.55,11.63,885798.0,11.89,11.92,11.55,11.63,885798.0
2020-04-07 11:50:00,11.63,11.79,11.51,11.63,552069.0,11.63,11.79,11.51,11.63,552069.0
2020-04-07 12:00:00,11.64,11.83,11.62,11.8,737759.0,11.64,11.83,11.62,11.8,737759.0
2020-04-07 12:10:00,11.79,11.92,11.67,11.86,777020.0,11.79,11.92,11.67,11.86,777020.0
2020-04-07 12:20:00,11.87,11.91,11.6,11.77,855254.0,11.87,11.91,11.6,11.77,855254.0
2020-04-07 12:30:00,11.76,11.79,11.43,11.57,856403.0,11.76,11.79,11.43,11.57,856403.0
2020-04-07 12:40:00,11.56,11.66,11.46,11.58,550612.0,11.56,11.66,11.46,11.58,550612.0
2020-04-07 12:50:00,11.58,11.65,11.48,11.56,526839.0,11.58,11.65,11.48,11.56,526839.0
2020-04-07 13:00:00,11.56,11.73,11.52,11.6,540293.0,11.56,11.73,11.52,11.6,540293.0
2020-04-07 13:10:00,11.6,11.63,11.2,11.32,638754.0,11.6,11.63,11.2,11.32,638754.0
2020-04-07 13:20:00,11.32,11.41,11.26,11.36,583864.0,11.32,11.41,11.26,11.36,583864.0
2020-04-07 13:30:00,11.37,11.45,11.3,11.31,426489.0,11.37,11.45,11.3,11.31,426489.0
2020-04-07 13:40:00,11.31,11.36,11.18,11.24,778013.0,11.31,11.36,11.18,11.24,778013.0
2020-04-07 13:50:00,11.25,11.3,11.11,11.14,507499.0,11.25,11.3,11.11,11.14,507499.0
2020-04-07 14:00:00,11.15,11.19,10.59,10.85,1629494.0,11.15,11.19,10.59,10.85,1629494.0
2020-04-07 14:10:00,10.86,11.09,10.52,10.54,995221.0,10.86,11.09,10.52,10.54,995221.0
2020-04-07 14:20:00,10.54,10.97,10.54,10.69,933887.0,10.54,10.97,10.54,10.69,933887.0
2020-04-07 14:30:00,10.67,10.88,10.65,10.73,460554.0,10.67,10.88,10.65,10.73,460554.0
2020-04-07 14:40:00,10.72,10.78,10.57,10.66,447908.0,10.72,10.78,10.57,10.66,447908.0
2020-04-07 14:50:00,10.65,10.66,10.36,10.46,1097615.0,10.65,10.66,10.36,10.46,1097615.0
2020-04-07 15:00:00,10.49,10.94,10.45,10.86,1002414.0,10.49,10.94,10.45,10.86,1002414.0
2020-04-07 15:10:00,10.85,11.04,10.7,10.76,920129.0,10.85,11.04,10.7,10.76,920129.0
2020-04-07 15:20:00,10.78,10.89,10.61,10.65,767366.0,10.78,10.89,10.61,10.65,767366.0
2020-04-07 15:30:00,10.66,11.0,10.64,11.0,671805.0,10.66,11.0,10.64,11.0,671805.0
2020-04-07 15:40:00,11.0,11.25,10.99,11.15,1059713.0,11.0,11.25,10.99,11.15,1059713.0
2020-04-07 15:50:00,11.17,11.17,10.9,11.01,1219042.0,11.17,11.17,10.9,11.01,1219042.0
2020-04-08 09:30:00,11.5,11.57,11.1,11.44,1872311.0,11.5,11.57,11.1,11.44,1872311.0
2020-04-08 09:40:00,11.41,11.78,11.36,11.44,1463019.0,11.41,11.78,11.36,11.44,1463019.0
2020-04-08 09:50:00,11.42,11.67,11.31,11.37,749161.0,11.42,11.67,11.31,11.37,749161.0
2020-04-08 10:00:00,11.37,11.47,10.91,11.07,1301678.0,11.37,11.47,10.91,11.07,1301678.0
2020-04-08 10:10:00,11.05,11.27,10.95,11.26,1078823.0,11.05,11.27,10.95,11.26,1078823.0
2020-04-08 10:20:00,11.23,11.34,11.06,11.29,705908.0,11.23,11.34,11.06,11.29,705908.0
2020-04-08 10:30:00,11.31,11.45,11.22,11.22,663976.0,11.31,11.45,11.22,11.22,663976.0
2020-04-08 10:40:00,11.23,11.31,11.11,11.2,465816.0,11.23,11.31,11.11,11.2,465816.0
2020-04-08 10:50:00,11.21,11.37,11.19,11.33,474758.0,11.21,11.37,11.19,11.33,474758.0
2020-04-08 11:00:00,11.33,11.45,11.32,11.4,405690.0,11.33,11.45,11.32,11.4,405690.0
2020-04-08 11:10:00,11.41,11.62,11.41,11.56,762138.0,11.41,11.62,11.41,11.56,762138.0
2020-04-08 11:20:00,11.56,11.68,11.52,11.58,627724.0,11.56,11.68,11.52,11.58,627724.0
2020-04-08 11:30:00,11.58,11.95,11.56,11.9,1145208.0,11.58,11.95,11.56,11.9,1145208.0
2020-04-08 11:40:00,11.9,11.94,11.63,11.79,875673.0,11.9,11.94,11.63,11.79,875673.0
2020-04-08 11:50:00,11.78,11.79,11.53,11.62,691781.0,11.78,11.79,11.53,11.62,691781.0
2020-04-08 12:00:00,11.62,11.64,11.4,11.49,685906.0,11.62,11.64,11.4,11.49,685906.0
2020-04-08 12:10:00,11.51,11.65,11.4,11.61,435152.0,11.51,11.65,11.4,11.61,435152.0
2020-04-08 12:20:00,11.61,11.71,11.52,11.54,472688.0,11.61,11.71,11.52,11.54,472688.0
2020-04-08 12:30:00,11.54,11.69,11.53,11.68,483989.0,11.54,11.69,11.53,11.68,483989.0
2020-04-08 12:40:00,11.67,11.77,11.61,11.66,488319.0,11.67,11.77,11.61,11.66,488319.0
2020-04-08 12:50:00,11.67,11.69,11.59,11.66,334575.0,11.67,11.69,11.59,11.66,334575.0
2020-04-08 13:00:00,11.66,11.69,11.55,11.57,308728.0,11.66,11.69,11.55,11.57,308728.0
2020-04-08 13:10:00,11.58,11.68,11.53,11.68,341789.0,11.58,11.68,11.53,11.68,341789.0
2020-04-08 13:20:00,11.68,11.73,11.58,11.6,358790.0,11.68,11.73,11.58,11.6,358790.0
2020-04-08 13:30:00,11.58,11.62,11.36,11.38,711334.0,11.58,11.62,11.36,11.38,711334.0
2020-04-08 13:40:00,11.38,11.5,11.37,11.42,376383.0,11.38,11.5,11.37,11.42,376383.0
2020-04-08 13:50:00,11.42,11.56,11.35,11.37,606723.0,11.42,11.56,11.35,11.37,606723.0
2020-04-08 14:00:00,11.38,11.52,11.37,11.42,320466.0,11.38,11.52,11.37,11.42,320466.0
2020-04-08 14:10:00,11.41,11.47,11.3,11.43,330213.0,11.41,11.47,11.3,11.43,330213.0
2020-04-08 14:20:00,11.43,11.56,11.4,11.49,476542.0,11.43,11.56,11.4,11.49,476542.0
2020-04-08 14:30:00,11.5,11.58,11.47,11.55,232445.0,11.5,11.58,11.47,11.55,232445.0
2020-04-08 14:40:00,11.55,11.71,11.54,11.59,713220.0,11.55,11.71,11.54,11.59,713220.0
2020-04-08 14:50:00,11.6,11.68,11.55,11.62,334624.0,11.6,11.68,11.55,11.62,334624.0
2020-04-08 15:00:00,11.63,11.83,11.6,11.77,436132.0,11.63,11.83,11.6,11.77,436132.0
2020-04-08 15:10:00,11.78,11.78,11.62,11.73,603979.0,11.78,11.78,11.62,11.73,603979.0
2020-04-08 15:20:00,11.73,11.74,11.59,11.6,413215.0,11.73,11.74,11.59,11.6,413215.0
2020-04-08 15:30:00,11.6,11.72,11.54,11.58,673802.0,11.6,11.72,11.54,11.58,673802.0
2020-04-08 15:40:00,11.58,11.65,11.52,11.63,490630.0,11.58,11.65,11.52,11.63,490630.0
2020-04-08 15:50:00,11.65,11.73,11.62,11.71,1116986.0,11.65,11.73,11.62,11.71,1116986.0
2020-04-09 09:30:00,12.72,13.08,12.4,13.07,3415519.0,12.72,13.08,12.4,13.07,3415519.0
2020-04-09 09:40:00,13.07,13.86,13.02,13.33,3493773.0,13.07,13.86,13.02,13.33,3493773.0
2020-04-09 09:50:00,13.35,13.98,13.22,13.98,2354445.0,13.35,13.98,13.22,13.98,2354445.0
2020-04-09 10:00:00,13.97,14.05,13.5,13.53,2590111.0,13.97,14.05,13.5,13.53,2590111.0
2020-04-09 10:10:00,13.54,13.82,13.48,13.5,1872889.0,13.54,13.82,13.48,13.5,1872889.0
2020-04-09 10:20:00,13.51,13.8,13.26,13.78,2350004.0,13.51,13.8,13.26,13.78,2350004.0
2020-04-09 10:30:00,13.78,13.98,13.6,13.96,1262074.0,13.78,13.98,13.6,13.96,1262074.0
2020-04-09 10:40:00,13.96,13.96,13.61,13.73,986433.0,13.96,13.96,13.61,13.73,986433.0
2020-04-09 10:50:00,13.74,13.87,13.6,13.68,757953.0,13.74,13.87,13.6,13.68,757953.0
2020-04-09 11:00:00,13.73,13.75,13.47,13.68,971321.0,13.73,13.75,13.47,13.68,971321.0
2020-04-09 11:10:00,13.68,13.74,13.45,13.51,697006.0,13.68,13.74,13.45,13.51,697006.0
2020-04-09 11:20:00,13.52,13.7,13.51,13.67,690704.0,13.52,13.7,13.51,13.67,690704.0
2020-04-09 11:30:00,13.68,13.79,13.56,13.74,720464.0,13.68,13.79,13.56,13.74,720464.0
2020-04-09 11:40:00,13.74,13.82,13.6,13.72,749752.0,13.74,13.82,13.6,13.72,749752.0
2020-04-09 11:50:00,13.73,13.77,13.61,13.73,493103.0,13.73,13.77,13.61,13.73,493103.0
2020-04-09 12:00:00,13.74,13.95,13.68,13.94,875273.0,13.74,13.95,13.68,13.94,875273.0
2020-04-09 12:10:00,13.93,13.98,13.8,13.97,644991.0,13.93,13.98,13.8,13.97,644991.0
2020-04-09 12:20:00,13.97,14.0,13.7,13.71,746369.0,13.97,14.0,13.7,13.71,746369.0
2020-04-09 12:30:00,13.73,13.82,13.62,13.79,786492.0,13.73,13.82,13.62,13.79,786492.0
2020-04-09 12:40:00,13.79,13.9,13.75,13.86,510505.0,13.79,13.9,13.75,13.86,510505.0
2020-04-09 12:50:00,13.86,14.0,13.83,13.88,619765.0,13.86,14.0,13.83,13.88,619765.0
2020-04-09 13:00:00,13.9,13.93,13.81,13.88,362182.0,13.9,13.93,13.81,13.88,362182.0
2020-04-09 13:10:00,13.87,13.89,13.73,13.86,503944.0,13.87,13.89,13.73,13.86,503944.0
2020-04-09 13:20:00,13.86,14.0,13.81,13.96,741148.0,13.86,14.0,13.81,13.96,741148.0
2020-04-09 13:30:00,13.97,14.18,13.92,13.95,1390586.0,13.97,14.18,13.92,13.95,1390586.0
2020-04-09 13:40:00,13.95,14.1,13.93,13.95,693094.0,13.95,14.1,13.93,13.95,693094.0
2020-04-09 13:50:00,13.96,14.08,13.83,14.04,740162.0,13.96,14.08,13.83,14.04,740162.0
2020-04-09 14:00:00,14.04,14.14,13.62,13.69,1094528.0,14.04,14.14,13.62,13.69,1094528.0
2020-04-09 14:10:00,13.7,13.81,13.46,13.55,1305131.0,13.7,13.81,13.46,13.55,1305131.0
2020-04-09 14:20:00,13.55,13.75,13.4,13.47,1200929.0,13.55,13.75,13.4,13.47,1200929.0
2020-04-09 14:30:00,13.46,13.55,13.05,13.24,1322205.0,13.46,13.55,13.05,13.24,1322205.0
2020-04-09 14:40:00,13.23,13.25,12.61,12.67,1848227.0,13.23,13.25,12.61,12.67,1848227.0
2020-04-09 14:50:00,12.67,12.82,12.25,12.58,2307824.0,12.67,12.82,12.25,12.58,2307824.0
2020-04-09 15:00:00,12.59,13.14,12.4,13.1,1779381.0,12.59,13.14,12.4,13.1,1779381.0
2020-04-09 15:10:00,13.08,13.16,12.77,12.85,1072982.0,13.08,13.16,12.77,12.85,1072982.0
2020-04-09 15:20:00,12.86,13.09,12.8,13.06,810179.0,12.86,13.09,12.8,13.06,810179.0
2020-04-09 15:30:00,13.07,13.2,12.92,13.09,915066.0,13.07,13.2,12.92,13.09,915066.0
2020-04-09 15:40:00,13.09,13.17,12.95,12.99,820210.0,13.09,13.17,12.95,12.99,820210.0
2020-04-09 15:50:00,12.97,13.13,12.96,13.11,1599100.0,12.97,13.13,12.96,13.11,1599100.0
2020-04-13 09:30:00,12.05,12.05,11.0,11.16,5377574.0,12.05,12.05,11.0,11.16,5377574.0
2020-04-13 09:40:00,11.17,11.42,11.07,11.4,1982776.0,11.17,11.42,11.07,11.4,1982776.0
2020-04-13 09:50:00,11.4,11.75,11.32,11.63,1697953.0,11.4,11.75,11.32,11.63,1697953.0
2020-04-13 10:00:00,11.63,11.8,11.45,11.73,1098500.0,11.63,11.8,11.45,11.73,1098500.0
2020-04-13 10:10:00,11.73,11.89,11.53,11.69,1014117.0,11.73,11.89,11.53,11.69,1014117.0
2020-04-13 10:20:00,11.69,11.89,11.54,11.71,871350.0,11.69,11.89,11.54,11.71,871350.0
2020-04-13 10:30:00,11.7,11.72,11.4,11.44,992010.0,11.7,11.72,11.4,11.44,992010.0
2020-04-13 10:40:00,11.44,11.68,11.4,11.54,695490.0,11.44,11.68,11.4,11.54,695490.0
2020-04-13 10:50:00,11.54,11.57,11.3,11.32,615093.0,11.54,11.57,11.3,11.32,615093.0
2020-04-13 11:00:00,11.32,11.38,11.18,11.18,954780.0,11.32,11.38,11.18,11.18,954780.0
2020-04-13 11:10:00,11.18,11.34,11.18,11.29,883242.0,11.18,11.34,11.18,11.29,883242.0
2020-04-13 11:20:00,11.28,11.45,11.26,11.39,511619.0,11.28,11.45,11.26,11.39,511619.0
2020-04-13 11:30:00,11.39,11.41,11.26,11.28,422744.0,11.39,11.41,11.26,11.28,422744.0
2020-04-13 11:40:00,11.28,11.41,11.25,11.4,434820.0,11.28,11.41,11.25,11.4,434820.0
2020-04-13 11:50:00,11.39,11.47,11.31,11.34,534635.0,11.39,11.47,11.31,11.34,534635.0
2020-04-13 12:00:00,11.34,11.56,11.31,11.55,430513.0,11.34,11.56,11.31,11.55,430513.0
2020-04-13 12:10:00,11.55,11.69,11.54,11.61,690256.0,11.55,11.69,11.54,11.61,690256.0
2020-04-13 12:20:00,11.6,11.64,11.52,11.52,516526.0,11.6,11.64,11.52,11.52,516526.0
2020-04-13 12:30:00,11.52,11.55,11.43,11.47,433087.0,11.52,11.55,11.43,11.47,433087.0
2020-04-13 12:40:00,11.48,11.52,11.46,11.49,334708.0,11.48,11.52,11.46,11.49,334708.0
2020-04-13 12:50:00,11.49,11.49,11.39,11.4,341042.0,11.49,11.49,11.39,11.4,341042.0
2020-04-13 13:00:00,11.41,11.47,11.35,11.46,286932.0,11.41,11.47,11.35,11.46,286932.0
2020-04-13 13:10:00,11.47,11.48,11.4,11.41,211121.0,11.47,11.48,11.4,11.41,211121.0
2020-04-13 13:20:00,11.41,11.42,11.35,11.38,351631.0,11.41,11.42,11.35,11.38,351631.0
2020-04-13 13:30:00,11.38,11.52,11.37,11.46,303089.0,11.38,11.52,11.37,11.46,303089.0
2020-04-13 13:40:00,11.46,11.52,11.36,11.36,355775.0,11.46,11.52,11.36,11.36,355775.0
2020-04-13 13:50:00,11.37,11.45,11.31,11.36,562007.0,11.37,11.45,11.31,11.36,562007.0
2020-04-13 14:00:00,11.35,11.39,11.3,11.33,368352.0,11.35,11.39,11.3,11.33,368352.0
2020-04-13 14:10:00,11.33,11.33,11.26,11.29,550144.0,11.33,11.33,11.26,11.29,550144.0
2020-04-13 14:20:00,11.29,11.29,11.25,11.26,422235.0,11.29,11.29,11.25,11.26,422235.0
2020-04-13 14:30:00,11.27,11.34,11.26,11.29,360436.0,11.27,11.34,11.26,11.29,360436.0
2020-04-13 14:40:00,11.28,11.33,11.25,11.29,622299.0,11.28,11.33,11.25,11.29,622299.0
2020-04-13 14:50:00,11.28,11.35,11.26,11.35,336221.0,11.28,11.35,11.26,11.35,336221.0
2020-04-13 15:00:00,11.35,11.35,11.25,11.26,232359.0,11.35,11.35,11.25,11.26,232359.0
2020-04-13 15:10:00,11.26,11.33,11.25,11.31,508154.0,11.26,11.33,11.25,11.31,508154.0
2020-04-13 15:20:00,11.31,11.36,11.27,11.36,526210.0,11.31,11.36,11.27,11.36,526210.0
2020-04-13 15:30:00,11.36,11.38,11.3,11.32,577011.0,11.36,11.38,11.3,11.32,577011.0
2020-04-13 15:40:00,11.32,11.35,11.3,11.34,664769.0,11.32,11.35,11.3,11.34,664769.0
2020-04-13 15:50:00,11.34,11.38,11.32,11.35,957820.0,11.34,11.38,11.32,11.35,957820.0
2020-04-14 09:30:00,12.49,12.74,12.14,12.57,3402255.0,12.49,12.74,12.14,12.57,3402255.0
2020-04-14 09:40:00,12.55,12.67,12.3,12.56,1822276.0,12.55,12.67,12.3,12.56,1822276.0
2020-04-14 09:50:00,12.56,12.9,12.52,12.88,1837894.0,12.56,12.9,12.52,12.88,1837894.0
2020-04-14 10:00:00,12.87,12.98,12.58,12.67,1846593.0,12.87,12.98,12.58,12.67,1846593.0
2020-04-14 10:10:00,12.67,12.78,12.63,12.76,948161.0,12.67,12.78,12.63,12.76,948161.0
2020-04-14 10:20:00,12.76,12.79,12.5,12.56,1083784.0,12.76,12.79,12.5,12.56,1083784.0
2020-04-14 10:30:00,12.55,12.56,12.21,12.24,1671853.0,12.55,12.56,12.21,12.24,1671853.0
2020-04-14 10:40:00,12.24,12.5,12.24,12.36,1178531.0,12.24,12.5,12.24,12.36,1178531.0
2020-04-14 10:50:00,12.36,12.37,12.11,12.12,1054847.0,12.36,12.37,12.11,12.12,1054847.0
2020-04-14 11:00:00,12.12,12.12,11.8,11.9,2241607.0,12.12,12.12,11.8,11.9,2241607.0
2020-04-14 11:10:00,11.9,12.1,11.8,12.0,1421774.0,11.9,12.1,11.8,12.0,1421774.0
2020-04-14 11:20:00,12.01,12.25,11.96,12.02,1088342.0,12.01,12.25,11.96,12.02,1088342.0
2020-04-14 11:30:00,12.04,12.13,12.02,12.07,721876.0,12.04,12.13,12.02,12.07,721876.0
2020-04-14 11:40:00,12.08,12.16,12.07,12.13,364802.0,12.08,12.16,12.07,12.13,364802.0
2020-04-14 11:50:00,12.14,12.19,11.96,11.97,422538.0,12.14,12.19,11.96,11.97,422538.0
2020-04-14 12:00:00,11.96,12.19,11.96,12.12,565938.0,11.96,12.19,11.96,12.12,565938.0
2020-04-14 12:10:00,12.12,12.18,12.08,12.16,353552.0,12.12,12.18,12.08,12.16,353552.0
2020-04-14 12:20:00,12.17,12.25,12.12,12.13,391672.0,12.17,12.25,12.12,12.13,391672.0
2020-04-14 12:30:00,12.13,12.15,12.05,12.09,610230.0,12.13,12.15,12.05,12.09,610230.0
2020-04-14 12:40:00,12.09,12.24,12.08,12.17,403177.0,12.09,12.24,12.08,12.17,403177.0
2020-04-14 12:50:00,12.16,12.17,12.1,12.13,316485.0,12.16,12.17,12.1,12.13,316485.0
2020-04-14 13:00:00,12.13,12.15,12.0,12.04,467218.0,12.13,12.15,12.0,12.04,467218.0
2020-04-14 13:10:00,12.04,12.1,12.04,12.07,232494.0,12.04,12.1,12.04,12.07,232494.0
2020-04-14 13:20:00,12.06,12.07,11.97,11.99,458449.0,12.06,12.07,11.97,11.99,458449.0
2020-04-14 13:30:00,11.99,12.09,11.98,12.01,387478.0,11.99,12.09,11.98,12.01,387478.0
2020-04-14 13:40:00,12.01,12.08,12.0,12.06,370862.0,12.01,12.08,12.0,12.06,370862.0
2020-04-14 13:50:00,12.07,12.07,12.01,12.02,309437.0,12.07,12.07,12.01,12.02,309437.0
2020-04-14 14:00:00,12.02,12.02,11.96,11.98,398771.0,12.02,12.02,11.96,11.98,398771.0
2020-04-14 14:10:00,11.97,12.0,11.97,12.0,390629.0,11.97,12.0,11.97,12.0,390629.0
2020-04-14 14:20:00,12.0,12.04,11.83,11.9,708070.0,12.0,12.04,11.83,11.9,708070.0
2020-04-14 14:30:00,11.9,11.95,11.85,11.85,368436.0,11.9,11.95,11.85,11.85,368436.0
2020-04-14 14:40:00,11.85,11.87,11.77,11.81,648900.0,11.85,11.87,11.77,11.81,648900.0
2020-04-14 14:50:00,11.82,11.85,11.63,11.77,1016318.0,11.82,11.85,11.63,11.77,1016318.0
2020-04-14 15:00:00,11.77,11.92,11.76,11.88,645954.0,11.77,11.92,11.76,11.88,645954.0
2020-04-14 15:10:00,11.88,11.9,11.78,11.86,449491.0,11.88,11.9,11.78,11.86,449491.0
2020-04-14 15:20:00,11.86,12.07,11.85,12.05,722224.0,11.86,12.07,11.85,12.05,722224.0
2020-04-14 15:30:00,12.04,12.2,12.04,12.13,1171518.0,12.04,12.2,12.04,12.13,1171518.0
2020-04-14 15:40:00,12.13,12.3,12.1,12.27,962596.0,12.13,12.3,12.1,12.27,962596.0
2020-04-14 15:50:00,12.28,12.36,12.18,12.33,1346474.0,12.28,12.36,12.18,12.33,1346474.0
2020-04-15 09:30:00,11.6,12.09,11.39,12.0,2479236.0,11.6,12.09,11.39,12.0,2479236.0
2020-04-15 09:40:00,12.0,12.01,11.61,11.83,1090422.0,12.0,12.01,11.61,11.83,1090422.0
2020-04-15 09:50:00,11.83,11.86,11.61,11.76,737857.0,11.83,11.86,11.61,11.76,737857.0
2020-04-15 10:00:00,11.77,11.89,11.65,11.88,501052.0,11.77,11.89,11.65,11.88,501052.0
2020-04-15 10:10:00,11.88,11.88,11.53,11.55,766184.0,11.88,11.88,11.53,11.55,766184.0
2020-04-15 10:20:00,11.56,11.67,11.53,11.62,386087.0,11.56,11.67,11.53,11.62,386087.0
2020-04-15 10:30:00,11.61,11.7,11.51,11.54,524021.0,11.61,11.7,11.51,11.54,524021.0
2020-04-15 10:40:00,11.54,11.72,11.54,11.68,334005.0,11.54,11.72,11.54,11.68,334005.0
2020-04-15 10:50:00,11.68,11.7,11.58,11.6,368506.0,11.68,11.7,11.58,11.6,368506.0
2020-04-15 11:00:00,11.6,11.69,11.5,11.66,457400.0,11.6,11.69,11.5,11.66,457400.0
2020-04-15 11:10:00,11.67,11.72,11.59,11.68,279440.0,11.67,11.72,11.59,11.68,279440.0
2020-04-15 11:20:00,11.68,11.76,11.65,11.7,289009.0,11.68,11.76,11.65,11.7,289009.0
2020-04-15 11:30:00,11.7,11.8,11.68,11.71,344550.0,11.7,11.8,11.68,11.71,344550.0
2020-04-15 11:40:00,11.71,11.75,11.64,11.64,198498.0,11.71,11.75,11.64,11.64,198498.0
2020-04-15 11:50:00,11.64,11.7,11.59,11.63,288813.0,11.64,11.7,11.59,11.63,288813.0
2020-04-15 12:00:00,11.63,11.76,11.6,11.74,287572.0,11.63,11.76,11.6,11.74,287572.0
2020-04-15 12:10:00,11.74,11.86,11.72,11.84,325914.0,11.74,11.86,11.72,11.84,325914.0
2020-04-15 12:20:00,11.84,11.96,11.8,11.96,451902.0,11.84,11.96,11.8,11.96,451902.0
2020-04-15 12:30:00,11.96,12.07,11.91,11.94,591412.0,11.96,12.07,11.91,11.94,591412.0
2020-04-15 12:40:00,11.95,12.0,11.88,11.97,298832.0,11.95,12.0,11.88,11.97,298832.0
2020-04-15 12:50:00,11.97,12.0,11.91,11.93,204312.0,11.97,12.0,11.91,11.93,204312.0
2020-04-15 13:00:00,11.93,12.18,11.92,12.18,435887.0,11.93,12.18,11.92,12.18,435887.0
2020-04-15 13:10:00,12.18,12.18,12.05,12.11,443875.0,12.18,12.18,12.05,12.11,443875.0
2020-04-15 13:20:00,12.11,12.11,11.93,12.0,331444.0,12.11,12.11,11.93,12.0,331444.0
2020-04-15 13:30:00,12.01,12.08,11.94,12.01,240965.0,12.01,12.08,11.94,12.01,240965.0
2020-04-15 13:40:00,12.01,12.06,11.96,11.98,269847.0,12.01,12.06,11.96,11.98,269847.0
2020-04-15 13:50:00,11.99,12.09,11.96,12.07,282397.0,11.99,12.09,11.96,12.07,282397.0
2020-04-15 14:00:00,12.07,12.18,12.01,12.01,328356.0,12.07,12.18,12.01,12.01,328356.0
2020-04-15 14:10:00,12.02,12.07,11.96,11.99,243061.0,12.02,12.07,11.96,11.99,243061.0
2020-04-15 14:20:00,11.98,12.09,11.98,12.06,145677.0,11.98,12.09,11.98,12.06,145677.0
2020-04-15 14:30:00,12.07,12.25,12.07,12.2,494945.0,12.07,12.25,12.07,12.2,494945.0
2020-04-15 14:40:00,12.2,12.22,12.06,12.09,349291.0,12.2,12.22,12.06,12.09,349291.0
2020-04-15 14:50:00,12.08,12.13,12.03,12.07,257533.0,12.08,12.13,12.03,12.07,257533.0
2020-04-15 15:00:00,12.08,12.17,12.0,12.04,341607.0,12.08,12.17,12.0,12.04,341607.0
2020-04-15 15:10:00,12.04,12.1,12.01,12.07,310308.0,12.04,12.1,12.01,12.07,310308.0
2020-04-15 15:20:00,12.08,12.09,11.96,12.0,483472.0,12.08,12.09,11.96,12.0,483472.0
2020-04-15 15:30:00,11.99,12.04,11.94,11.99,532938.0,11.99,12.04,11.94,11.99,532938.0
2020-04-15 15:40:00,11.99,12.03,11.95,12.0,426614.0,11.99,12.03,11.95,12.0,426614.0
2020-04-15 15:50:00,12.01,12.08,12.01,12.08,903393.0,12.01,12.08,12.01,12.08,903393.0
2020-04-16 09:30:00,11.94,12.14,11.55,11.57,1501838.0,11.94,12.14,11.55,11.57,1501838.0
2020-04-16 09:40:00,11.58,11.75,11.5,11.61,1264421.0,11.58,11.75,11.5,11.61,1264421.0
2020-04-16 09:50:00,11.61,11.69,11.4,11.44,787363.0,11.61,11.69,11.4,11.44,787363.0
2020-04-16 10:00:00,11.43,11.55,11.41,11.44,564938.0,11.43,11.55,11.41,11.44,564938.0
2020-04-16 10:10:00,11.44,11.5,11.25,11.27,994885.0,11.44,11.5,11.25,11.27,994885.0
2020-04-16 10:20:00,11.27,11.6,11.25,11.55,757520.0,11.27,11.6,11.25,11.55,757520.0
2020-04-16 10:30:00,11.54,11.56,11.38,11.43,515962.0,11.54,11.56,11.38,11.43,515962.0
2020-04-16 10:40:00,11.44,11.64,11.43,11.57,413526.0,11.44,11.64,11.43,11.57,413526.0
2020-04-16 10:50:00,11.58,11.62,11.47,11.48,374819.0,11.58,11.62,11.47,11.48,374819.0
2020-04-16 11:00:00,11.48,11.66,11.45,11.63,351660.0,11.48,11.66,11.45,11.63,351660.0
2020-04-16 11:10:00,11.62,11.64,11.55,11.59,265159.0,11.62,11.64,11.55,11.59,265159.0
2020-04-16 11:20:00,11.6,11.61,11.47,11.47,289215.0,11.6,11.61,11.47,11.47,289215.0
2020-04-16 11:30:00,11.46,11.5,11.39,11.45,395796.0,11.46,11.5,11.39,11.45,395796.0
2020-04-16 11:40:00,11.45,11.48,11.35,11.37,253385.0,11.45,11.48,11.35,11.37,253385.0
2020-04-16 11:50:00,11.37,11.54,11.36,11.45,303086.0,11.37,11.54,11.36,11.45,303086.0
2020-04-16 12:00:00,11.45,11.5,11.38,11.38,209758.0,11.45,11.5,11.38,11.38,209758.0
2020-04-16 12:10:00,11.38,11.42,11.3,11.32,366073.0,11.38,11.42,11.3,11.32,366073.0
2020-04-16 12:20:00,11.32,11.38,11.28,11.34,415787.0,11.32,11.38,11.28,11.34,415787.0
2020-04-16 12:30:00,11.34,11.34,11.26,11.29,278494.0,11.34,11.34,11.26,11.29,278494.0
2020-04-16 12:40:00,11.3,11.35,11.26,11.29,223553.0,11.3,11.35,11.26,11.29,223553.0
2020-04-16 12:50:00,11.29,11.3,11.2,11.26,369147.0,11.29,11.3,11.2,11.26,369147.0
2020-04-16 13:00:00,11.27,11.38,11.25,11.27,242519.0,11.27,11.38,11.25,11.27,242519.0
2020-04-16 13:10:00,11.27,11.33,11.24,11.28,184003.0,11.27,11.33,11.24,11.28,184003.0
2020-04-16 13:20:00,11.27,11.28,11.21,11.23,211483.0,11.27,11.28,11.21,11.23,211483.0
2020-04-16 13:30:00,11.23,11.26,11.15,11.16,399038.0,11.23,11.26,11.15,11.16,399038.0
2020-04-16 13:40:00,11.15,11.28,11.13,11.22,333088.0,11.15,11.28,11.13,11.22,333088.0
2020-04-16 13:50:00,11.22,11.24,11.18,11.21,188182.0,11.22,11.24,11.18,11.21,188182.0
2020-04-16 14:00:00,11.21,11.25,11.15,11.23,257508.0,11.21,11.25,11.15,11.23,257508.0
2020-04-16 14:10:00,11.23,11.26,11.2,11.24,146822.0,11.23,11.26,11.2,11.24,146822.0
2020-04-16 14:20:00,11.24,11.3,11.22,11.27,223234.0,11.24,11.3,11.22,11.27,223234.0
2020-04-16 14:30:00,11.26,11.39,11.24,11.33,320241.0,11.26,11.39,11.24,11.33,320241.0
2020-04-16 14:40:00,11.32,11.35,11.22,11.26,206057.0,11.32,11.35,11.22,11.26,206057.0
2020-04-16 14:50:00,11.25,11.28,11.22,11.26,146870.0,11.25,11.28,11.22,11.26,146870.0
2020-04-16 15:00:00,11.26,11.29,11.21,11.22,234642.0,11.26,11.29,11.21,11.22,234642.0
2020-04-16 15:10:00,11.21,11.23,11.16,11.19,261753.0,11.21,11.23,11.16,11.19,261753.0
2020-04-16 15:20:00,11.19,11.23,11.16,11.22,227448.0,11.19,11.23,11.16,11.22,227448.0
2020-04-16 15:30:00,11.23,11.27,11.2,11.26,337873.0,11.23,11.27,11.2,11.26,337873.0
2020-04-16 15:40:00,11.26,11.32,11.21,11.29,497347.0,11.26,11.32,11.21,11.29,497347.0
2020-04-16 15:50:00,11.29,11.45,11.29,11.34,891480.0,11.29,11.45,11.29,11.34,891480.0
2020-04-17 09:30:00,12.2,12.33,12.04,12.09,2118056.0,12.2,12.33,12.04,12.09,2118056.0
2020-04-17 09:40:00,12.09,12.13,11.91,12.04,1229873.0,12.09,12.13,11.91,12.04,1229873.0
2020-04-17 09:50:00,12.03,12.34,12.0,12.27,1230028.0,12.03,12.34,12.0,12.27,1230028.0
2020-04-17 10:00:00,12.27,12.33,12.07,12.11,898196.0,12.27,12.33,12.07,12.11,898196.0
2020-04-17 10:10:00,12.11,12.14,11.92,11.93,1054590.0,12.11,12.14,11.92,11.93,1054590.0
2020-04-17 10:20:00,11.93,12.0,11.8,11.9,738688.0,11.93,12.0,11.8,11.9,738688.0
2020-04-17 10:30:00,11.9,11.93,11.8,11.9,536984.0,11.9,11.93,11.8,11.9,536984.0
2020-04-17 10:40:00,11.9,11.91,11.8,11.83,447816.0,11.9,11.91,11.8,11.83,447816.0
2020-04-17 10:50:00,11.83,11.99,11.82,11.88,441396.0,11.83,11.99,11.82,11.88,441396.0
2020-04-17 11:00:00,11.87,12.03,11.86,11.99,447802.0,11.87,12.03,11.86,11.99,447802.0
2020-04-17 11:10:00,11.99,12.14,11.97,12.14,503155.0,11.99,12.14,11.97,12.14,503155.0
2020-04-17 11:20:00,12.12,12.2,12.06,12.13,450726.0,12.12,12.2,12.06,12.13,450726.0
2020-04-17 11:30:00,12.13,12.23,12.11,12.17,510095.0,12.13,12.23,12.11,12.17,510095.0
2020-04-17 11:40:00,12.16,12.19,12.03,12.09,430339.0,12.16,12.19,12.03,12.09,430339.0
2020-04-17 11:50:00,12.08,12.18,12.03,12.17,461824.0,12.08,12.18,12.03,12.17,461824.0
2020-04-17 12:00:00,12.17,12.25,12.13,12.25,444315.0,12.17,12.25,12.13,12.25,444315.0
2020-04-17 12:10:00,12.25,12.31,12.21,12.29,719085.0,12.25,12.31,12.21,12.29,719085.0
2020-04-17 12:20:00,12.29,12.3,12.16,12.22,405610.0,12.29,12.3,12.16,12.22,405610.0
2020-04-17 12:30:00,12.22,12.31,12.21,12.29,349301.0,12.22,12.31,12.21,12.29,349301.0
2020-04-17 12:40:00,12.29,12.4,12.28,12.4,705158.0,12.29,12.4,12.28,12.4,705158.0
2020-04-17 12:50:00,12.4,12.44,12.3,12.32,428655.0,12.4,12.44,12.3,12.32,428655.0
2020-04-17 13:00:00,12.32,12.37,12.27,12.35,249218.0,12.32,12.37,12.27,12.35,249218.0
2020-04-17 13:10:00,12.35,12.5,12.33,12.46,584426.0,12.35,12.5,12.33,12.46,584426.0
2020-04-17 13:20:00,12.47,12.49,12.39,12.42,450874.0,12.47,12.49,12.39,12.42,450874.0
2020-04-17 13:30:00,12.43,12.46,12.36,12.45,276955.0,12.43,12.46,12.36,12.45,276955.0
2020-04-17 13:40:00,12.44,12.45,12.16,12.17,472525.0,12.44,12.45,12.16,12.17,472525.0
2020-04-17 13:50:00,12.18,12.32,12.17,12.26,340914.0,12.18,12.32,12.17,12.26,340914.0
2020-04-17 14:00:00,12.25,12.26,11.92,12.14,456865.0,12.25,12.26,11.92,12.14,456865.0
2020-04-17 14:10:00,12.14,12.2,12.08,12.17,336237.0,12.14,12.2,12.08,12.17,336237.0
2020-04-17 14:20:00,12.17,12.22,12.12,12.15,260584.0,12.17,12.22,12.12,12.15,260584.0
2020-04-17 14:30:00,12.15,12.25,12.11,12.22,294740.0,12.15,12.25,12.11,12.22,294740.0
2020-04-17 14:40:00,12.23,12.33,12.22,12.29,330168.0,12.23,12.33,12.22,12.29,330168.0
2020-04-17 14:50:00,12.29,12.33,12.17,12.27,412373.0,12.29,12.33,12.17,12.27,412373.0
2020-04-17 15:00:00,12.27,12.3,12.2,12.23,303612.0,12.27,12.3,12.2,12.23,303612.0
2020-04-17 15:10:00,12.23,12.3,12.21,12.29,268186.0,12.23,12.3,12.21,12.29,268186.0
2020-04-17 15:20:00,12.28,12.28,12.2,12.23,282198.0,12.28,12.28,12.2,12.23,282198.0
2020-04-17 15:30:00,12.24,12.38,12.23,12.37,595353.0,12.24,12.38,12.23,12.37,595353.0
2020-04-17 15:40:00,12.37,12.4,12.36,12.38,595345.0,12.37,12.4,12.36,12.38,595345.0
2020-04-17 15:50:00,12.4,12.45,12.35,12.36,1151551.0,12.4,12.45,12.35,12.36,1151551.0
2020-04-20 09:30:00,11.96,12.03,11.68,11.94,1804150.0,11.96,12.03,11.68,11.94,1804150.0
2020-04-20 09:40:00,11.96,12.23,11.9,12.15,1092633.0,11.96,12.23,11.9,12.15,1092633.0
2020-04-20 09:50:00,12.15,12.3,12.1,12.15,826536.0,12.15,12.3,12.1,12.15,826536.0
2020-04-20 10:00:00,12.14,12.25,12.04,12.23,747862.0,12.14,12.25,12.04,12.23,747862.0
2020-04-20 10:10:00,12.21,12.27,12.11,12.2,507137.0,12.21,12.27,12.11,12.2,507137.0
2020-04-20 10:20:00,12.2,12.22,12.0,12.01,763183.0,12.2,12.22,12.0,12.01,763183.0
2020-04-20 10:30:00,12.01,12.07,11.95,12.0,704296.0,12.01,12.07,11.95,12.0,704296.0
2020-04-20 10:40:00,12.0,12.14,11.99,12.07,560736.0,12.0,12.14,11.99,12.07,560736.0
2020-04-20 10:50:00,12.07,12.16,12.01,12.07,492513.0,12.07,12.16,12.01,12.07,492513.0
2020-04-20 11:00:00,12.07,12.12,12.0,12.03,351419.0,12.07,12.12,12.0,12.03,351419.0
2020-04-20 11:10:00,12.02,12.06,12.01,12.01,331515.0,12.02,12.06,12.01,12.01,331515.0
2020-04-20 11:20:00,12.01,12.09,12.0,12.05,321684.0,12.01,12.09,12.0,12.05,321684.0
2020-04-20 11:30:00,12.06,12.06,11.91,11.98,654478.0,12.06,12.06,11.91,11.98,654478.0
2020-04-20 11:40:00,11.98,12.02,11.93,12.02,407482.0,11.98,12.02,11.93,12.02,407482.0
2020-04-20 11:50:00,12.01,12.05,11.98,11.99,403515.0,12.01,12.05,11.98,11.99,403515.0
2020-04-20 12:00:00,11.98,12.0,11.85,11.95,568962.0,11.98,12.0,11.85,11.95,568962.0
2020-04-20 12:10:00,11.95,11.95,11.82,11.87,438173.0,11.95,11.95,11.82,11.87,438173.0
2020-04-20 12:20:00,11.87,11.93,11.86,11.87,344769.0,11.87,11.93,11.86,11.87,344769.0
2020-04-20 12:30:00,11.87,11.89,11.82,11.86,329536.0,11.87,11.89,11.82,11.86,329536.0
2020-04-20 12:40:00,11.86,11.88,11.8,11.83,230695.0,11.86,11.88,11.8,11.83,230695.0
2020-04-20 12:50:00,11.83,11.83,11.68,11.7,730369.0,11.83,11.83,11.68,11.7,730369.0
2020-04-20 13:00:00,11.71,11.72,11.6,11.7,689422.0,11.71,11.72,11.6,11.7,689422.0
2020-04-20 13:10:00,11.7,11.75,11.57,11.63,680938.0,11.7,11.75,11.57,11.63,680938.0
2020-04-20 13:20:00,11.63,11.81,11.57,11.78,503622.0,11.63,11.81,11.57,11.78,503622.0
2020-04-20 13:30:00,11.8,11.8,11.66,11.71,360141.0,11.8,11.8,11.66,11.71,360141.0
2020-04-20 13:40:00,11.71,11.74,11.66,11.68,374136.0,11.71,11.74,11.66,11.68,374136.0
2020-04-20 13:50:00,11.68,11.72,11.59,11.63,446682.0,11.68,11.72,11.59,11.63,446682.0
2020-04-20 14:00:00,11.64,11.69,11.62,11.65,346728.0,11.64,11.69,11.62,11.65,346728.0
2020-04-20 14:10:00,11.65,11.67,11.58,11.6,496815.0,11.65,11.67,11.58,11.6,496815.0
2020-04-20 14:20:00,11.6,11.6,11.46,11.47,880367.0,11.6,11.6,11.46,11.47,880367.0
2020-04-20 14:30:00,11.47,11.59,11.46,11.58,705257.0,11.47,11.59,11.46,11.58,705257.0
2020-04-20 14:40:00,11.58,11.64,11.54,11.63,373016.0,11.58,11.64,11.54,11.63,373016.0
2020-04-20 14:50:00,11.62,11.62,11.48,11.51,473789.0,11.62,11.62,11.48,11.51,473789.0
2020-04-20 15:00:00,11.51,11.59,11.5,11.51,433182.0,11.51,11.59,11.5,11.51,433182.0
2020-04-20 15:10:00,11.52,11.56,11.46,11.48,537897.0,11.52,11.56,11.46,11.48,537897.0
2020-04-20 15:20:00,11.49,11.59,11.48,11.57,406755.0,11.49,11.59,11.48,11.57,406755.0
2020-04-20 15:30:00,11.58,11.64,11.53,11.54,728742.0,11.58,11.64,11.53,11.54,728742.0
2020-04-20 15:40:00,11.55,11.56,11.49,11.5,1221013.0,11.55,11.56,11.49,11.5,1221013.0
2020-04-20 15:50:00,11.51,11.54,11.46,11.49,1538236.0,11.51,11.54,11.46,11.49,1538236.0
2020-04-21 09:30:00,11.1,11.31,11.01,11.21,1653650.0,11.1,11.31,11.01,11.21,1653650.0
2020-04-21 09:40:00,11.2,11.57,11.2,11.41,969477.0,11.2,11.57,11.2,11.41,969477.0
2020-04-21 09:50:00,11.4,11.48,11.29,11.4,608550.0,11.4,11.48,11.29,11.4,608550.0
2020-04-21 10:00:00,11.4,11.4,11.15,11.2,596372.0,11.4,11.4,11.15,11.2,596372.0
2020-04-21 10:10:00,11.2,11.32,11.19,11.28,438294.0,11.2,11.32,11.19,11.28,438294.0
2020-04-21 10:20:00,11.29,11.37,11.21,11.27,443903.0,11.29,11.37,11.21,11.27,443903.0
2020-04-21 10:30:00,11.28,11.28,11.1,11.13,505357.0,11.28,11.28,11.1,11.13,505357.0
2020-04-21 10:40:00,11.13,11.16,11.06,11.07,419907.0,11.13,11.16,11.06,11.07,419907.0
2020-04-21 10:50:00,11.08,11.11,11.04,11.08,517737.0,11.08,11.11,11.04,11.08,517737.0
2020-04-21 11:00:00,11.08,11.09,10.95,10.97,982381.0,11.08,11.09,10.95,10.97,982381.0
2020-04-21 11:10:00,10.97,10.98,10.82,10.92,1010655.0,10.97,10.98,10.82,10.92,1010655.0
2020-04-21 11:20:00,10.91,11.01,10.86,10.88,680978.0,10.91,11.01,10.86,10.88,680978.0
2020-04-21 11:30:00,10.88,11.0,10.81,10.9,544273.0,10.88,11.0,10.81,10.9,544273.0
2020-04-21 11:40:00,10.89,10.96,10.85,10.89,258668.0,10.89,10.96,10.85,10.89,258668.0
2020-04-21 11:50:00,10.9,11.0,10.86,10.97,365622.0,10.9,11.0,10.86,10.97,365622.0
2020-04-21 12:00:00,10.98,11.06,10.95,11.06,455909.0,10.98,11.06,10.95,11.06,455909.0
2020-04-21 12:10:00,11.07,11.14,11.02,11.07,324147.0,11.07,11.14,11.02,11.07,324147.0
2020-04-21 12:20:00,11.06,11.11,11.01,11.04,258961.0,11.06,11.11,11.01,11.04,258961.0
2020-04-21 12:30:00,11.05,11.05,10.92,10.97,276606.0,11.05,11.05,10.92,10.97,276606.0
2020-04-21 12:40:00,10.98,11.04,10.97,11.03,211942.0,10.98,11.04,10.97,11.03,211942.0
2020-04-21 12:50:00,11.03,11.07,11.01,11.05,146737.0,11.03,11.07,11.01,11.05,146737.0
2020-04-21 13:00:00,11.05,11.1,10.97,10.99,394773.0,11.05,11.1,10.97,10.99,394773.0
2020-04-21 13:10:00,10.99,10.99,10.9,10.9,313858.0,10.99,10.99,10.9,10.9,313858.0
2020-04-21 13:20:00,10.91,11.01,10.89,10.97,361077.0,10.91,11.01,10.89,10.97,361077.0
2020-04-21 13:30:00,10.97,11.0,10.93,10.99,242727.0,10.97,11.0,10.93,10.99,242727.0
2020-04-21 13:40:00,10.99,11.01,10.87,10.87,345159.0,10.99,11.01,10.87,10.87,345159.0
2020-04-21 13:50:00,10.87,10.93,10.82,10.9,552873.0,10.87,10.93,10.82,10.9,552873.0
2020-04-21 14:00:00,10.91,10.98,10.86,10.93,264275.0,10.91,10.98,10.86,10.93,264275.0
2020-04-21 14:10:00,10.92,10.95,10.9,10.94,165930.0,10.92,10.95,10.9,10.94,165930.0
2020-04-21 14:20:00,10.94,11.04,10.9,10.99,454484.0,10.94,11.04,10.9,10.99,454484.0
2020-04-21 14:30:00,10.99,11.0,10.89,10.95,323864.0,10.99,11.0,10.89,10.95,323864.0
2020-04-21 14:40:00,10.94,10.96,10.88,10.89,370438.0,10.94,10.96,10.88,10.89,370438.0
2020-04-21 14:50:00,10.89,10.97,10.88,10.94,253348.0,10.89,10.97,10.88,10.94,253348.0
2020-04-21 15:00:00,10.95,11.01,10.93,10.94,337072.0,10.95,11.01,10.93,10.94,337072.0
2020-04-21 15:10:00,10.94,11.07,10.93,11.06,392112.0,10.94,11.07,10.93,11.06,392112.0
2020-04-21 15:20:00,11.05,11.08,10.98,11.01,430405.0,11.05,11.08,10.98,11.01,430405.0
2020-04-21 15:30:00,11.01,11.05,10.95,10.98,547242.0,11.01,11.05,10.95,10.98,547242.0
2020-04-21 15:40:00,10.98,11.02,10.97,11.01,683808.0,10.98,11.02,10.97,11.01,683808.0
2020-04-21 15:50:00,11.01,11.05,10.99,10.99,1634415.0,11.01,11.05,10.99,10.99,1634415.0
2020-04-22 09:30:00,11.3,11.4,11.12,11.28,1375692.0,11.3,11.4,11.12,11.28,1375692.0
2020-04-22 09:40:00,11.28,11.47,11.23,11.25,1721883.0,11.28,11.47,11.23,11.25,1721883.0
2020-04-22 09:50:00,11.26,11.3,11.1,11.16,658169.0,11.26,11.3,11.1,11.16,658169.0
2020-04-22 10:00:00,11.16,11.19,10.95,11.0,845868.0,11.16,11.19,10.95,11.0,845868.0
2020-04-22 10:10:00,10.99,11.02,10.89,10.96,619080.0,10.99,11.02,10.89,10.96,619080.0
2020-04-22 10:20:00,10.96,11.01,10.89,10.91,454480.0,10.96,11.01,10.89,10.91,454480.0
2020-04-22 10:30:00,10.91,11.01,10.88,10.97,408082.0,10.91,11.01,10.88,10.97,408082.0
2020-04-22 10:40:00,10.96,11.0,10.92,10.99,259808.0,10.96,11.0,10.92,10.99,259808.0
2020-04-22 10:50:00,10.99,11.01,10.91,10.95,387407.0,10.99,11.01,10.91,10.95,387407.0
2020-04-22 11:00:00,10.95,11.0,10.91,10.94,225214.0,10.95,11.0,10.91,10.94,225214.0
2020-04-22 11:10:00,10.95,10.97,10.92,10.94,205244.0,10.95,10.97,10.92,10.94,205244.0
2020-04-22 11:20:00,10.93,10.99,10.91,10.94,224525.0,10.93,10.99,10.91,10.94,224525.0
2020-04-22 11:30:00,10.94,11.09,10.94,11.04,380548.0,10.94,11.09,10.94,11.04,380548.0
2020-04-22 11:40:00,11.05,11.08,11.02,11.03,286515.0,11.05,11.08,11.02,11.03,286515.0
2020-04-22 11:50:00,11.03,11.08,11.02,11.04,197407.0,11.03,11.08,11.02,11.04,197407.0
2020-04-22 12:00:00,11.04,11.05,10.99,11.03,247514.0,11.04,11.05,10.99,11.03,247514.0
2020-04-22 12:10:00,11.03,11.05,10.98,11.0,164510.0,11.03,11.05,10.98,11.0,164510.0
2020-04-22 12:20:00,11.0,11.04,10.97,11.01,154128.0,11.0,11.04,10.97,11.01,154128.0
2020-04-22 12:30:00,11.02,11.02,10.95,10.96,247332.0,11.02,11.02,10.95,10.96,247332.0
2020-04-22 12:40:00,10.96,11.0,10.91,10.92,187405.0,10.96,11.0,10.91,10.92,187405.0
2020-04-22 12:50:00,10.92,10.93,10.88,10.93,591344.0,10.92,10.93,10.88,10.93,591344.0
2020-04-22 13:00:00,10.93,10.93,10.83,10.85,342798.0,10.93,10.93,10.83,10.85,342798.0
2020-04-22 13:10:00,10.85,10.9,10.8,10.84,365203.0,10.85,10.9,10.8,10.84,365203.0
2020-04-22 13:20:00,10.84,10.86,10.8,10.82,205512.0,10.84,10.86,10.8,10.82,205512.0
2020-04-22 13:30:00,10.82,10.84,10.66,10.66,593446.0,10.82,10.84,10.66,10.66,593446.0
2020-04-22 13:40:00,10.66,10.72,10.65,10.66,328075.0,10.66,10.72,10.65,10.66,328075.0
2020-04-22 13:50:00,10.67,10.73,10.65,10.67,334810.0,10.67,10.73,10.65,10.67,334810.0
2020-04-22 14:00:00,10.67,10.73,10.66,10.72,247303.0,10.67,10.73,10.66,10.72,247303.0
2020-04-22 14:10:00,10.73,10.73,10.66,10.67,231330.0,10.73,10.73,10.66,10.67,231330.0
2020-04-22 14:20:00,10.67,10.76,10.66,10.72,248452.0,10.67,10.76,10.66,10.72,248452.0
2020-04-22 14:30:00,10.71,10.79,10.71,10.76,234236.0,10.71,10.79,10.71,10.76,234236.0
2020-04-22 14:40:00,10.76,10.8,10.75,10.78,152141.0,10.76,10.8,10.75,10.78,152141.0
2020-04-22 14:50:00,10.78,10.79,10.7,10.72,301072.0,10.78,10.79,10.7,10.72,301072.0
2020-04-22 15:00:00,10.73,10.82,10.72,10.82,306587.0,10.73,10.82,10.72,10.82,306587.0
2020-04-22 15:10:00,10.81,10.85,10.8,10.84,310532.0,10.81,10.85,10.8,10.84,310532.0
2020-04-22 15:20:00,10.85,10.89,10.84,10.88,257572.0,10.85,10.89,10.84,10.88,257572.0
2020-04-22 15:30:00,10.88,10.95,10.87,10.94,410091.0,10.88,10.95,10.87,10.94,410091.0
2020-04-22 15:40:00,10.94,10.96,10.91,10.94,435488.0,10.94,10.96,10.91,10.94,435488.0
2020-04-22 15:50:00,10.93,10.97,10.85,10.87,929537.0,10.93,10.97,10.85,10.87,929537.0
2020-04-23 09:30:00,10.95,11.18,10.94,11.14,1336498.0,10.95,11.18,10.94,11.14,1336498.0
2020-04-23 09:40:00,11.14,11.18,10.97,11.01,927688.0,11.14,11.18,10.97,11.01,927688.0
2020-04-23 09:50:00,11.02,11.04,10.92,11.04,405494.0,11.02,11.04,10.92,11.04,405494.0
2020-04-23 10:00:00,11.04,11.13,10.99,11.11,688156.0,11.04,11.13,10.99,11.11,688156.0
2020-04-23 10:10:00,11.11,11.19,11.08,11.19,459221.0,11.11,11.19,11.08,11.19,459221.0
2020-04-23 10:20:00,11.18,11.35,11.17,11.34,793202.0,11.18,11.35,11.17,11.34,793202.0
2020-04-23 10:30:00,11.34,11.4,11.26,11.39,605081.0,11.34,11.4,11.26,11.39,605081.0
2020-04-23 10:40:00,11.4,11.46,11.32,11.35,524578.0,11.4,11.46,11.32,11.35,524578.0
2020-04-23 10:50:00,11.35,11.41,11.33,11.34,391039.0,11.35,11.41,11.33,11.34,391039.0
2020-04-23 11:00:00,11.34,11.36,11.27,11.32,435756.0,11.34,11.36,11.27,11.32,435756.0
2020-04-23 11:10:00,11.32,11.42,11.3,11.4,391257.0,11.32,11.42,11.3,11.4,391257.0
2020-04-23 11:20:00,11.4,11.49,11.36,11.44,523694.0,11.4,11.49,11.36,11.44,523694.0
2020-04-23 11:30:00,11.43,11.48,11.38,11.41,406613.0,11.43,11.48,11.38,11.41,406613.0
2020-04-23 11:40:00,11.41,11.49,11.4,11.46,386276.0,11.41,11.49,11.4,11.46,386276.0
2020-04-23 11:50:00,11.46,11.64,11.46,11.63,841985.0,11.46,11.64,11.46,11.63,841985.0
2020-04-23 12:00:00,11.63,11.63,11.56,11.59,519750.0,11.63,11.63,11.56,11.59,519750.0
2020-04-23 12:10:00,11.59,11.6,11.51,11.54,407057.0,11.59,11.6,11.51,11.54,407057.0
2020-04-23 12:20:00,11.54,11.69,11.54,11.66,638105.0,11.54,11.69,11.54,11.66,638105.0
2020-04-23 12:30:00,11.66,11.67,11.58,11.63,336906.0,11.66,11.67,11.58,11.63,336906.0
2020-04-23 12:40:00,11.62,11.65,11.42,11.47,1106838.0,11.62,11.65,11.42,11.47,1106838.0
2020-04-23 12:50:00,11.47,11.48,11.25,11.42,786827.0,11.47,11.48,11.25,11.42,786827.0
2020-04-23 13:00:00,11.42,11.48,11.39,11.45,407447.0,11.42,11.48,11.39,11.45,407447.0
2020-04-23 13:10:00,11.45,11.56,11.44,11.49,329966.0,11.45,11.56,11.44,11.49,329966.0
2020-04-23 13:20:00,11.49,11.5,11.39,11.48,325612.0,11.49,11.5,11.39,11.48,325612.0
2020-04-23 13:30:00,11.48,11.54,11.43,11.48,283876.0,11.48,11.54,11.43,11.48,283876.0
2020-04-23 13:40:00,11.48,11.5,11.38,11.39,314643.0,11.48,11.5,11.38,11.39,314643.0
2020-04-23 13:50:00,11.41,11.43,11.28,11.34,450088.0,11.41,11.43,11.28,11.34,450088.0
2020-04-23 14:00:00,11.34,11.37,11.22,11.24,455058.0,11.34,11.37,11.22,11.24,455058.0
2020-04-23 14:10:00,11.23,11.35,11.2,11.3,289785.0,11.23,11.35,11.2,11.3,289785.0
2020-04-23 14:20:00,11.3,11.43,11.29,11.41,279042.0,11.3,11.43,11.29,11.41,279042.0
2020-04-23 14:30:00,11.41,11.45,11.38,11.43,189216.0,11.41,11.45,11.38,11.43,189216.0
2020-04-23 14:40:00,11.42,11.5,11.42,11.45,229714.0,11.42,11.5,11.42,11.45,229714.0
2020-04-23 14:50:00,11.46,11.59,11.45,11.55,290768.0,11.46,11.59,11.45,11.55,290768.0
2020-04-23 15:00:00,11.55,11.56,11.37,11.38,538298.0,11.55,11.56,11.37,11.38,538298.0
2020-04-23 15:10:00,11.38,11.45,11.36,11.42,549246.0,11.38,11.45,11.36,11.42,549246.0
2020-04-23 15:20:00,11.42,11.5,11.41,11.5,723517.0,11.42,11.5,11.41,11.5,723517.0
2020-04-23 15:30:00,11.49,11.5,11.43,11.46,306981.0,11.49,11.5,11.43,11.46,306981.0
2020-04-23 15:40:00,11.46,11.5,11.43,11.49,530837.0,11.46,11.5,11.43,11.49,530837.0
2020-04-23 15:50:00,11.5,11.53,11.43,11.46,816147.0,11.5,11.53,11.43,11.46,816147.0
2020-04-24 09:30:00,11.41,11.48,11.22,11.44,951649.0,11.41,11.48,11.22,11.44,951649.0
2020-04-24 09:40:00,11.43,11.44,11.18,11.18,605743.0,11.43,11.44,11.18,11.18,605743.0
2020-04-24 09:50:00,11.19,11.31,11.13,11.16,636738.0,11.19,11.31,11.13,11.16,636738.0
2020-04-24 10:00:00,11.16,11.29,11.12,11.14,423080.0,11.16,11.29,11.12,11.14,423080.0
2020-04-24 10:10:00,11.14,11.18,10.97,11.04,855160.0,11.14,11.18,10.97,11.04,855160.0
2020-04-24 10:20:00,11.05,11.08,10.95,10.97,672150.0,11.05,11.08,10.95,10.97,672150.0
2020-04-24 10:30:00,10.97,11.05,10.91,11.02,510888.0,10.97,11.05,10.91,11.02,510888.0
2020-04-24 10:40:00,11.01,11.06,10.98,11.03,359381.0,11.01,11.06,10.98,11.03,359381.0
2020-04-24 10:50:00,11.03,11.09,10.95,10.96,374451.0,11.03,11.09,10.95,10.96,374451.0
2020-04-24 11:00:00,10.96,10.98,10.78,10.79,702489.0,10.96,10.98,10.78,10.79,702489.0
2020-04-24 11:10:00,10.78,10.88,10.76,10.82,590595.0,10.78,10.88,10.76,10.82,590595.0
2020-04-24 11:20:00,10.82,10.87,10.78,10.81,336888.0,10.82,10.87,10.78,10.81,336888.0
2020-04-24 11:30:00,10.8,10.84,10.76,10.82,303731.0,10.8,10.84,10.76,10.82,303731.0
2020-04-24 11:40:00,10.82,10.87,10.78,10.86,260623.0,10.82,10.87,10.78,10.86,260623.0
2020-04-24 11:50:00,10.87,10.88,10.76,10.77,297579.0,10.87,10.88,10.76,10.77,297579.0
2020-04-24 12:00:00,10.77,10.84,10.75,10.81,525762.0,10.77,10.84,10.75,10.81,525762.0
2020-04-24 12:10:00,10.81,10.82,10.71,10.73,512585.0,10.81,10.82,10.71,10.73,512585.0
2020-04-24 12:20:00,10.73,10.73,10.66,10.72,412703.0,10.73,10.73,10.66,10.72,412703.0
2020-04-24 12:30:00,10.71,10.81,10.68,10.81,281288.0,10.71,10.81,10.68,10.81,281288.0
2020-04-24 12:40:00,10.8,10.88,10.79,10.85,340848.0,10.8,10.88,10.79,10.85,340848.0
2020-04-24 12:50:00,10.85,10.87,10.78,10.85,297177.0,10.85,10.87,10.78,10.85,297177.0
2020-04-24 13:00:00,10.85,10.86,10.8,10.82,229210.0,10.85,10.86,10.8,10.82,229210.0
2020-04-24 13:10:00,10.82,10.83,10.8,10.81,127215.0,10.82,10.83,10.8,10.81,127215.0
2020-04-24 13:20:00,10.8,10.92,10.79,10.91,282057.0,10.8,10.92,10.79,10.91,282057.0
2020-04-24 13:30:00,10.91,10.94,10.86,10.93,268405.0,10.91,10.94,10.86,10.93,268405.0
2020-04-24 13:40:00,10.94,11.0,10.93,10.96,324022.0,10.94,11.0,10.93,10.96,324022.0
2020-04-24 13:50:00,10.96,11.02,10.95,11.02,300292.0,10.96,11.02,10.95,11.02,300292.0
2020-04-24 14:00:00,11.02,11.07,10.95,11.06,267386.0,11.02,11.07,10.95,11.06,267386.0
2020-04-24 14:10:00,11.05,11.07,11.02,11.05,246262.0,11.05,11.07,11.02,11.05,246262.0
2020-04-24 14:20:00,11.05,11.06,11.0,11.01,258636.0,11.05,11.06,11.0,11.01,258636.0
2020-04-24 14:30:00,11.02,11.06,11.0,11.06,197006.0,11.02,11.06,11.0,11.06,197006.0
2020-04-24 14:40:00,11.05,11.2,11.05,11.2,490140.0,11.05,11.2,11.05,11.2,490140.0
2020-04-24 14:50:00,11.2,11.22,11.13,11.19,406570.0,11.2,11.22,11.13,11.19,406570.0
2020-04-24 15:00:00,11.19,11.25,11.14,11.22,360618.0,11.19,11.25,11.14,11.22,360618.0
2020-04-24 15:10:00,11.22,11.23,11.17,11.2,242351.0,11.22,11.23,11.17,11.2,242351.0
2020-04-24 15:20:00,11.19,11.19,11.04,11.04,510591.0,11.19,11.19,11.04,11.04,510591.0
2020-04-24 15:30:00,11.04,11.07,11.03,11.05,379333.0,11.04,11.07,11.03,11.05,379333.0
2020-04-24 15:40:00,11.05,11.1,11.05,11.08,370372.0,11.05,11.1,11.05,11.08,370372.0
2020-04-24 15:50:00,11.07,11.07,10.83,10.87,1578170.0,11.07,11.07,10.83,10.87,1578170.0
2020-04-27 09:30:00,11.04,11.25,10.91,11.22,1287921.0,11.04,11.25,10.91,11.22,1287921.0
2020-04-27 09:40:00,11.23,11.23,11.06,11.19,786659.0,11.23,11.23,11.06,11.19,786659.0
2020-04-27 09:50:00,11.19,11.38,11.18,11.29,1002391.0,11.19,11.38,11.18,11.29,1002391.0
2020-04-27 10:00:00,11.3,11.42,11.26,11.4,764341.0,11.3,11.42,11.26,11.4,764341.0
2020-04-27 10:10:00,11.41,11.71,11.39,11.68,1596169.0,11.41,11.71,11.39,11.68,1596169.0
2020-04-27 10:20:00,11.69,11.74,11.52,11.6,1444743.0,11.69,11.74,11.52,11.6,1444743.0
2020-04-27 10:30:00,11.6,11.7,11.58,11.69,954562.0,11.6,11.7,11.58,11.69,954562.0
2020-04-27 10:40:00,11.69,11.8,11.62,11.77,1095689.0,11.69,11.8,11.62,11.77,1095689.0
2020-04-27 10:50:00,11.77,11.87,11.72,11.75,1078403.0,11.77,11.87,11.72,11.75,1078403.0
2020-04-27 11:00:00,11.74,11.87,11.73,11.81,836519.0,11.74,11.87,11.73,11.81,836519.0
2020-04-27 11:10:00,11.8,11.83,11.74,11.77,553602.0,11.8,11.83,11.74,11.77,553602.0
2020-04-27 11:20:00,11.77,11.77,11.65,11.75,900312.0,11.77,11.77,11.65,11.75,900312.0
2020-04-27 11:30:00,11.74,11.74,11.66,11.7,643521.0,11.74,11.74,11.66,11.7,643521.0
2020-04-27 11:40:00,11.7,11.77,11.69,11.73,522663.0,11.7,11.77,11.69,11.73,522663.0
2020-04-27 11:50:00,11.73,11.74,11.67,11.7,455037.0,11.73,11.74,11.67,11.7,455037.0
2020-04-27 12:00:00,11.7,11.71,11.62,11.69,434619.0,11.7,11.71,11.62,11.69,434619.0
2020-04-27 12:10:00,11.69,11.71,11.64,11.67,353396.0,11.69,11.71,11.64,11.67,353396.0
2020-04-27 12:20:00,11.66,11.67,11.55,11.56,677103.0,11.66,11.67,11.55,11.56,677103.0
2020-04-27 12:30:00,11.57,11.63,11.54,11.59,391232.0,11.57,11.63,11.54,11.59,391232.0
2020-04-27 12:40:00,11.6,11.64,11.56,11.62,338428.0,11.6,11.64,11.56,11.62,338428.0
2020-04-27 12:50:00,11.63,11.65,11.58,11.65,384542.0,11.63,11.65,11.58,11.65,384542.0
2020-04-27 13:00:00,11.65,11.65,11.41,11.46,625178.0,11.65,11.65,11.41,11.46,625178.0
2020-04-27 13:10:00,11.46,11.46,11.32,11.34,677101.0,11.46,11.46,11.32,11.34,677101.0
2020-04-27 13:20:00,11.35,11.41,11.27,11.38,638859.0,11.35,11.41,11.27,11.38,638859.0
2020-04-27 13:30:00,11.39,11.46,11.36,11.44,394847.0,11.39,11.46,11.36,11.44,394847.0
2020-04-27 13:40:00,11.44,11.51,11.42,11.49,351085.0,11.44,11.51,11.42,11.49,351085.0
2020-04-27 13:50:00,11.49,11.52,11.44,11.5,300347.0,11.49,11.52,11.44,11.5,300347.0
2020-04-27 14:00:00,11.5,11.54,11.47,11.53,379544.0,11.5,11.54,11.47,11.53,379544.0
2020-04-27 14:10:00,11.53,11.61,11.52,11.6,521254.0,11.53,11.61,11.52,11.6,521254.0
2020-04-27 14:20:00,11.6,11.6,11.54,11.58,379479.0,11.6,11.6,11.54,11.58,379479.0
2020-04-27 14:30:00,11.58,11.6,11.49,11.54,409752.0,11.58,11.6,11.49,11.54,409752.0
2020-04-27 14:40:00,11.54,11.64,11.53,11.64,422255.0,11.54,11.64,11.53,11.64,422255.0
2020-04-27 14:50:00,11.63,11.68,11.6,11.68,419466.0,11.63,11.68,11.6,11.68,419466.0
2020-04-27 15:00:00,11.68,11.78,11.67,11.71,967336.0,11.68,11.78,11.67,11.71,967336.0
2020-04-27 15:10:00,11.7,11.71,11.62,11.67,563699.0,11.7,11.71,11.62,11.67,563699.0
2020-04-27 15:20:00,11.67,11.68,11.62,11.65,369756.0,11.67,11.68,11.62,11.65,369756.0
2020-04-27 15:30:00,11.65,11.67,11.57,11.59,672117.0,11.65,11.67,11.57,11.59,672117.0
2020-04-27 15:40:00,11.58,11.58,11.46,11.48,801804.0,11.58,11.58,11.46,11.48,801804.0
2020-04-27 15:50:00,11.48,11.49,11.43,11.44,1237178.0,11.48,11.49,11.43,11.44,1237178.0
2020-04-28 09:30:00,12.33,12.38,12.0,12.11,2252247.0,12.33,12.38,12.0,12.11,2252247.0
2020-04-28 09:40:00,12.12,12.54,12.1,12.47,2294746.0,12.12,12.54,12.1,12.47,2294746.0
2020-04-28 09:50:00,12.46,12.7,12.42,12.45,1839926.0,12.46,12.7,12.42,12.45,1839926.0
2020-04-28 10:00:00,12.43,12.6,12.33,12.6,1292608.0,12.43,12.6,12.33,12.6,1292608.0
2020-04-28 10:10:00,12.6,12.75,12.52,12.63,1319717.0,12.6,12.75,12.52,12.63,1319717.0
2020-04-28 10:20:00,12.63,12.68,12.51,12.59,798280.0,12.63,12.68,12.51,12.59,798280.0
2020-04-28 10:30:00,12.59,12.61,12.5,12.56,714109.0,12.59,12.61,12.5,12.56,714109.0
2020-04-28 10:40:00,12.57,12.58,12.2,12.33,1433976.0,12.57,12.58,12.2,12.33,1433976.0
2020-04-28 10:50:00,12.33,12.34,11.93,12.01,1467998.0,12.33,12.34,11.93,12.01,1467998.0
2020-04-28 11:00:00,12.01,12.4,12.0,12.32,1066971.0,12.01,12.4,12.0,12.32,1066971.0
2020-04-28 11:10:00,12.34,12.43,12.25,12.32,698179.0,12.34,12.43,12.25,12.32,698179.0
2020-04-28 11:20:00,12.32,12.44,12.28,12.4,502421.0,12.32,12.44,12.28,12.4,502421.0
2020-04-28 11:30:00,12.39,12.45,12.35,12.36,453720.0,12.39,12.45,12.35,12.36,453720.0
2020-04-28 11:40:00,12.36,12.43,12.31,12.41,404566.0,12.36,12.43,12.31,12.41,404566.0
2020-04-28 11:50:00,12.4,12.5,12.3,12.49,631578.0,12.4,12.5,12.3,12.49,631578.0
2020-04-28 12:00:00,12.5,12.66,12.48,12.64,1082620.0,12.5,12.66,12.48,12.64,1082620.0
2020-04-28 12:10:00,12.65,12.7,12.48,12.53,792842.0,12.65,12.7,12.48,12.53,792842.0
2020-04-28 12:20:00,12.53,12.63,12.46,12.62,756394.0,12.53,12.63,12.46,12.62,756394.0
2020-04-28 12:30:00,12.61,12.63,12.55,12.56,497408.0,12.61,12.63,12.55,12.56,497408.0
2020-04-28 12:40:00,12.56,12.64,12.5,12.63,406821.0,12.56,12.64,12.5,12.63,406821.0
2020-04-28 12:50:00,12.63,12.65,12.57,12.64,389302.0,12.63,12.65,12.57,12.64,389302.0
2020-04-28 13:00:00,12.65,12.7,12.61,12.63,448303.0,12.65,12.7,12.61,12.63,448303.0
2020-04-28 13:10:00,12.63,12.68,12.62,12.62,248249.0,12.63,12.68,12.62,12.62,248249.0
2020-04-28 13:20:00,12.63,12.8,12.62,12.77,771960.0,12.63,12.8,12.62,12.77,771960.0
2020-04-28 13:30:00,12.77,12.87,12.74,12.8,531101.0,12.77,12.87,12.74,12.8,531101.0
2020-04-28 13:40:00,12.8,12.87,12.8,12.82,390331.0,12.8,12.87,12.8,12.82,390331.0
2020-04-28 13:50:00,12.82,12.82,12.69,12.69,438996.0,12.82,12.82,12.69,12.69,438996.0
2020-04-28 14:00:00,12.69,12.8,12.69,12.79,341541.0,12.69,12.8,12.69,12.79,341541.0
2020-04-28 14:10:00,12.8,12.95,12.79,12.92,631288.0,12.8,12.95,12.79,12.92,631288.0
2020-04-28 14:20:00,12.93,13.17,12.91,13.12,1318258.0,12.93,13.17,12.91,13.12,1318258.0
2020-04-28 14:30:00,13.13,13.3,13.09,13.11,1188433.0,13.13,13.3,13.09,13.11,1188433.0
2020-04-28 14:40:00,13.11,13.32,13.11,13.31,946688.0,13.11,13.32,13.11,13.31,946688.0
2020-04-28 14:50:00,13.31,13.38,13.24,13.28,756858.0,13.31,13.38,13.24,13.28,756858.0
2020-04-28 15:00:00,13.27,13.28,13.12,13.13,672680.0,13.27,13.28,13.12,13.13,672680.0
2020-04-28 15:10:00,13.12,13.13,13.02,13.1,838313.0,13.12,13.13,13.02,13.1,838313.0
2020-04-28 15:20:00,13.11,13.19,13.04,13.15,771663.0,13.11,13.19,13.04,13.15,771663.0
2020-04-28 15:30:00,13.16,13.24,13.14,13.17,691194.0,13.16,13.24,13.14,13.17,691194.0
2020-04-28 15:40:00,13.17,13.2,13.04,13.05,708687.0,13.17,13.2,13.04,13.05,708687.0
2020-04-28 15:50:00,13.06,13.13,13.01,13.1,1540599.0,13.06,13.13,13.01,13.1,1540599.0
2020-04-29 09:30:00,14.44,14.68,14.31,14.38,3988723.0,14.44,14.68,14.31,14.38,3988723.0
2020-04-29 09:40:00,14.38,14.45,14.08,14.29,2145046.0,14.38,14.45,14.08,14.29,2145046.0
2020-04-29 09:50:00,14.3,14.53,14.16,14.51,1499455.0,14.3,14.53,14.16,14.51,1499455.0
2020-04-29 10:00:00,14.51,14.8,14.44,14.63,2155436.0,14.51,14.8,14.44,14.63,2155436.0
2020-04-29 10:10:00,14.63,14.7,14.46,14.66,1139282.0,14.63,14.7,14.46,14.66,1139282.0
2020-04-29 10:20:00,14.65,14.81,14.64,14.76,1086795.0,14.65,14.81,14.64,14.76,1086795.0
2020-04-29 10:30:00,14.77,15.11,14.76,15.08,1926915.0,14.77,15.11,14.76,15.08,1926915.0
2020-04-29 10:40:00,15.08,15.47,15.05,15.33,2763244.0,15.08,15.47,15.05,15.33,2763244.0
2020-04-29 10:50:00,15.35,15.77,15.3,15.73,2113065.0,15.35,15.77,15.3,15.73,2113065.0
2020-04-29 11:00:00,15.72,15.84,15.35,15.44,2685241.0,15.72,15.84,15.35,15.44,2685241.0
2020-04-29 11:10:00,15.43,15.61,15.37,15.48,1298714.0,15.43,15.61,15.37,15.48,1298714.0
2020-04-29 11:20:00,15.49,15.72,15.45,15.66,1182462.0,15.49,15.72,15.45,15.66,1182462.0
2020-04-29 11:30:00,15.66,15.72,15.53,15.68,709552.0,15.66,15.72,15.53,15.68,709552.0
2020-04-29 11:40:00,15.69,15.75,15.6,15.65,900355.0,15.69,15.75,15.6,15.65,900355.0
2020-04-29 11:50:00,15.64,15.66,15.45,15.46,1113958.0,15.64,15.66,15.45,15.46,1113958.0
2020-04-29 12:00:00,15.47,15.73,15.46,15.69,727547.0,15.47,15.73,15.46,15.69,727547.0
2020-04-29 12:10:00,15.68,15.74,15.57,15.58,820241.0,15.68,15.74,15.57,15.58,820241.0
2020-04-29 12:20:00,15.58,15.61,15.52,15.55,735596.0,15.58,15.61,15.52,15.55,735596.0
2020-04-29 12:30:00,15.54,15.78,15.54,15.76,1010233.0,15.54,15.78,15.54,15.76,1010233.0
2020-04-29 12:40:00,15.76,15.86,15.67,15.79,890272.0,15.76,15.86,15.67,15.79,890272.0
2020-04-29 12:50:00,15.79,15.95,15.76,15.94,1156367.0,15.79,15.95,15.76,15.94,1156367.0
2020-04-29 13:00:00,15.95,16.2,15.91,16.15,1649263.0,15.95,16.2,15.91,16.15,1649263.0
2020-04-29 13:10:00,16.16,16.21,16.06,16.17,1004754.0,16.16,16.21,16.06,16.17,1004754.0
2020-04-29 13:20:00,16.17,16.23,15.93,16.01,1269456.0,16.17,16.23,15.93,16.01,1269456.0
2020-04-29 13:30:00,16.02,16.05,15.77,15.93,1297213.0,16.02,16.05,15.77,15.93,1297213.0
2020-04-29 13:40:00,15.92,16.03,15.58,15.69,1278726.0,15.92,16.03,15.58,15.69,1278726.0
2020-04-29 13:50:00,15.68,15.77,15.39,15.48,1683164.0,15.68,15.77,15.39,15.48,1683164.0
2020-04-29 14:00:00,15.49,15.77,15.39,15.5,1302956.0,15.49,15.77,15.39,15.5,1302956.0
2020-04-29 14:10:00,15.49,15.79,15.49,15.72,1024632.0,15.49,15.79,15.49,15.72,1024632.0
2020-04-29 14:20:00,15.72,15.76,15.61,15.65,816172.0,15.72,15.76,15.61,15.65,816172.0
2020-04-29 14:30:00,15.66,15.75,15.55,15.73,676060.0,15.66,15.75,15.55,15.73,676060.0
2020-04-29 14:40:00,15.72,15.85,15.67,15.74,635123.0,15.72,15.85,15.67,15.74,635123.0
2020-04-29 14:50:00,15.75,16.03,15.73,15.99,1279982.0,15.75,16.03,15.73,15.99,1279982.0
2020-04-29 15:00:00,15.99,16.01,15.91,16.01,682379.0,15.99,16.01,15.91,16.01,682379.0
2020-04-29 15:10:00,16.01,16.04,15.67,15.83,1356691.0,16.01,16.04,15.67,15.83,1356691.0
2020-04-29 15:20:00,15.83,16.03,15.72,15.99,1268163.0,15.83,16.03,15.72,15.99,1268163.0
2020-04-29 15:30:00,16.0,16.08,15.96,16.04,765942.0,16.0,16.08,15.96,16.04,765942.0
2020-04-29 15:40:00,16.04,16.22,16.0,16.21,1820883.0,16.04,16.22,16.0,16.21,1820883.0
2020-04-29 15:50:00,16.21,16.46,16.21,16.41,3082578.0,16.21,16.46,16.21,16.41,3082578.0
2020-04-30 09:30:00,16.22,16.25,15.18,15.33,6096182.0,16.22,16.25,15.18,15.33,6096182.0
2020-04-30 09:40:00,15.33,16.07,15.32,15.97,3357002.0,15.33,16.07,15.32,15.97,3357002.0
2020-04-30 09:50:00,15.96,16.99,15.94,16.84,3699111.0,15.96,16.99,15.94,16.84,3699111.0
2020-04-30 10:00:00,16.83,17.48,16.82,17.24,4217181.0,16.83,17.48,16.82,17.24,4217181.0
2020-04-30 10:10:00,17.23,17.38,16.71,16.88,3413676.0,17.23,17.38,16.71,16.88,3413676.0
2020-04-30 10:20:00,16.88,17.13,16.55,17.09,2271415.0,16.88,17.13,16.55,17.09,2271415.0
2020-04-30 10:30:00,17.09,17.18,16.72,16.73,1897362.0,17.09,17.18,16.72,16.73,1897362.0
2020-04-30 10:40:00,16.72,16.73,16.18,16.39,2362787.0,16.72,16.73,16.18,16.39,2362787.0
2020-04-30 10:50:00,16.39,16.53,16.27,16.31,1160695.0,16.39,16.53,16.27,16.31,1160695.0
2020-04-30 11:00:00,16.32,16.47,16.23,16.39,1292894.0,16.32,16.47,16.23,16.39,1292894.0
2020-04-30 11:10:00,16.38,16.6,16.32,16.48,838905.0,16.38,16.6,16.32,16.48,838905.0
2020-04-30 11:20:00,16.47,16.47,16.31,16.33,679618.0,16.47,16.47,16.31,16.33,679618.0
2020-04-30 11:30:00,16.32,16.46,16.31,16.38,624692.0,16.32,16.46,16.31,16.38,624692.0
2020-04-30 11:40:00,16.38,16.48,16.35,16.37,681905.0,16.38,16.48,16.35,16.37,681905.0
2020-04-30 11:50:00,16.38,16.43,16.06,16.08,1065132.0,16.38,16.43,16.06,16.08,1065132.0
2020-04-30 12:00:00,16.08,16.09,15.71,15.95,2343809.0,16.08,16.09,15.71,15.95,2343809.0
2020-04-30 12:10:00,15.94,16.11,15.89,16.03,834056.0,15.94,16.11,15.89,16.03,834056.0
2020-04-30 12:20:00,16.04,16.06,15.91,15.98,816400.0,16.04,16.06,15.91,15.98,816400.0
2020-04-30 12:30:00,15.97,16.07,15.85,16.07,815656.0,15.97,16.07,15.85,16.07,815656.0
2020-04-30 12:40:00,16.06,16.17,15.98,16.07,727360.0,16.06,16.17,15.98,16.07,727360.0
2020-04-30 12:50:00,16.07,16.18,16.05,16.14,572269.0,16.07,16.18,16.05,16.14,572269.0
2020-04-30 13:00:00,16.13,16.15,16.01,16.08,552267.0,16.13,16.15,16.01,16.08,552267.0
2020-04-30 13:10:00,16.08,16.32,16.04,16.25,858765.0,16.08,16.32,16.04,16.25,858765.0
2020-04-30 13:20:00,16.24,16.28,16.06,16.12,593578.0,16.24,16.28,16.06,16.12,593578.0
2020-04-30 13:30:00,16.11,16.14,16.05,16.12,321015.0,16.11,16.14,16.05,16.12,321015.0
2020-04-30 13:40:00,16.11,16.18,16.06,16.11,275768.0,16.11,16.18,16.06,16.11,275768.0
2020-04-30 13:50:00,16.11,16.25,16.07,16.08,321857.0,16.11,16.25,16.07,16.08,321857.0
2020-04-30 14:00:00,16.08,16.12,16.02,16.03,367457.0,16.08,16.12,16.02,16.03,367457.0
2020-04-30 14:10:00,16.03,16.11,15.9,15.92,575773.0,16.03,16.11,15.9,15.92,575773.0
2020-04-30 14:20:00,15.92,15.99,15.85,15.99,580079.0,15.92,15.99,15.85,15.99,580079.0
2020-04-30 14:30:00,15.99,16.06,15.93,15.98,379025.0,15.99,16.06,15.93,15.98,379025.0
2020-04-30 14:40:00,15.98,16.08,15.95,16.06,338034.0,15.98,16.08,15.95,16.06,338034.0
2020-04-30 14:50:00,16.06,16.11,16.0,16.09,435515.0,16.06,16.11,16.0,16.09,435515.0
2020-04-30 15:00:00,16.09,16.17,16.03,16.09,473330.0,16.09,16.17,16.03,16.09,473330.0
2020-04-30 15:10:00,16.08,16.15,16.04,16.08,423836.0,16.08,16.15,16.04,16.08,423836.0
2020-04-30 15:20:00,16.09,16.14,16.04,16.13,420856.0,16.09,16.14,16.04,16.13,420856.0
2020-04-30 15:30:00,16.13,16.31,16.12,16.28,1029377.0,16.13,16.31,16.12,16.28,1029377.0
2020-04-30 15:40:00,16.29,16.3,16.21,16.28,814014.0,16.29,16.3,16.21,16.28,814014.0
2020-04-30 15:50:00,16.3,16.52,16.27,16.4,1959072.0,16.3,16.52,16.27,16.4,1959072.0
2020-05-01 09:30:00,15.25,15.74,15.07,15.57,2642903.0,15.25,15.74,15.07,15.57,2642903.0
2020-05-01 09:40:00,15.56,15.57,15.12,15.17,1787599.0,15.56,15.57,15.12,15.17,1787599.0
2020-05-01 09:50:00,15.17,15.22,14.53,14.72,2979752.0,15.17,15.22,14.53,14.72,2979752.0
2020-05-01 10:00:00,14.72,14.96,14.63,14.81,1395558.0,14.72,14.96,14.63,14.81,1395558.0
2020-05-01 10:10:00,14.8,14.81,14.43,14.5,1696905.0,14.8,14.81,14.43,14.5,1696905.0
2020-05-01 10:20:00,14.5,14.5,14.3,14.43,1790903.0,14.5,14.5,14.3,14.43,1790903.0
2020-05-01 10:30:00,14.44,14.65,14.37,14.63,1428033.0,14.44,14.65,14.37,14.63,1428033.0
2020-05-01 10:40:00,14.63,14.86,14.6,14.63,1397142.0,14.63,14.86,14.6,14.63,1397142.0
2020-05-01 10:50:00,14.63,14.78,14.56,14.56,881319.0,14.63,14.78,14.56,14.56,881319.0
2020-05-01 11:00:00,14.56,14.62,14.51,14.59,692586.0,14.56,14.62,14.51,14.59,692586.0
2020-05-01 11:10:00,14.6,14.6,14.45,14.45,545655.0,14.6,14.6,14.45,14.45,545655.0
2020-05-01 11:20:00,14.46,14.51,14.31,14.32,605039.0,14.46,14.51,14.31,14.32,605039.0
2020-05-01 11:30:00,14.31,14.32,14.12,14.19,1352240.0,14.31,14.32,14.12,14.19,1352240.0
2020-05-01 11:40:00,14.19,14.2,13.83,13.84,1981543.0,14.19,14.2,13.83,13.84,1981543.0
2020-05-01 11:50:00,13.84,14.07,13.7,14.07,2075644.0,13.84,14.07,13.7,14.07,2075644.0
2020-05-01 12:00:00,14.06,14.07,13.89,14.0,1071714.0,14.06,14.07,13.89,14.0,1071714.0
2020-05-01 12:10:00,14.0,14.27,13.98,14.18,1132148.0,14.0,14.27,13.98,14.18,1132148.0
2020-05-01 12:20:00,14.18,14.23,14.01,14.04,594952.0,14.18,14.23,14.01,14.04,594952.0
2020-05-01 12:30:00,14.03,14.11,13.97,14.04,607042.0,14.03,14.11,13.97,14.04,607042.0
2020-05-01 12:40:00,14.04,14.08,14.01,14.06,319065.0,14.04,14.08,14.01,14.06,319065.0
2020-05-01 12:50:00,14.06,14.12,14.05,14.1,298140.0,14.06,14.12,14.05,14.1,298140.0
2020-05-01 13:00:00,14.1,14.29,14.09,14.12,668674.0,14.1,14.29,14.09,14.12,668674.0
2020-05-01 13:10:00,14.12,14.19,14.07,14.15,423293.0,14.12,14.19,14.07,14.15,423293.0
2020-05-01 13:20:00,14.14,14.19,14.05,14.14,412340.0,14.14,14.19,14.05,14.14,412340.0
2020-05-01 13:30:00,14.13,14.21,14.08,14.08,263615.0,14.13,14.21,14.08,14.08,263615.0
2020-05-01 13:40:00,14.08,14.08,13.92,13.99,751197.0,14.08,14.08,13.92,13.99,751197.0
2020-05-01 13:50:00,13.99,14.06,13.97,14.04,392113.0,13.99,14.06,13.97,14.04,392113.0
2020-05-01 14:00:00,14.05,14.12,14.01,14.1,464252.0,14.05,14.12,14.01,14.1,464252.0
2020-05-01 14:10:00,14.1,14.2,14.09,14.17,389622.0,14.1,14.2,14.09,14.17,389622.0
2020-05-01 14:20:00,14.18,14.38,14.16,14.34,858131.0,14.18,14.38,14.16,14.34,858131.0
2020-05-01 14:30:00,14.35,14.35,14.13,14.25,762604.0,14.35,14.35,14.13,14.25,762604.0
2020-05-01 14:40:00,14.25,14.33,14.23,14.24,457777.0,14.25,14.33,14.23,14.24,457777.0
2020-05-01 14:50:00,14.24,14.25,14.07,14.1,661696.0,14.24,14.25,14.07,14.1,661696.0
2020-05-01 15:00:00,14.09,14.13,14.01,14.06,600385.0,14.09,14.13,14.01,14.06,600385.0
2020-05-01 15:10:00,14.06,14.09,14.01,14.01,527331.0,14.06,14.09,14.01,14.01,527331.0
2020-05-01 15:20:00,14.02,14.03,13.81,13.81,987429.0,14.02,14.03,13.81,13.81,987429.0
2020-05-01 15:30:00,13.81,13.89,13.75,13.81,1336958.0,13.81,13.89,13.75,13.81,1336958.0
2020-05-01 15:40:00,13.81,13.9,13.8,13.89,908323.0,13.81,13.9,13.8,13.89,908323.0
2020-05-01 15:50:00,13.89,13.9,13.81,13.85,1742706.0,13.89,13.9,13.81,13.85,1742706.0
2020-05-04 09:30:00,12.56,12.87,12.22,12.75,3215516.0,12.56,12.87,12.22,12.75,3215516.0
2020-05-04 09:40:00,12.76,13.65,12.64,13.36,2627398.0,12.76,13.65,12.64,13.36,2627398.0
2020-05-04 09:50:00,13.38,13.54,13.17,13.38,1277690.0,13.38,13.54,13.17,13.38,1277690.0
2020-05-04 10:00:00,13.39,13.9,13.36,13.8,1620920.0,13.39,13.9,13.36,13.8,1620920.0
2020-05-04 10:10:00,13.81,14.45,13.76,14.37,2179154.0,13.81,14.45,13.76,14.37,2179154.0
2020-05-04 10:20:00,14.36,14.37,13.72,13.94,1891647.0,14.36,14.37,13.72,13.94,1891647.0
2020-05-04 10:30:00,13.94,13.96,13.5,13.96,1563908.0,13.94,13.96,13.5,13.96,1563908.0
2020-05-04 10:40:00,13.96,14.08,13.73,13.92,1387258.0,13.96,14.08,13.73,13.92,1387258.0
2020-05-04 10:50:00,13.92,13.94,13.66,13.69,761011.0,13.92,13.94,13.66,13.69,761011.0
2020-05-04 11:00:00,13.69,13.72,13.52,13.62,820339.0,13.69,13.72,13.52,13.62,820339.0
2020-05-04 11:10:00,13.62,13.87,13.61,13.79,686315.0,13.62,13.87,13.61,13.79,686315.0
2020-05-04 11:20:00,13.8,13.88,13.63,13.76,604837.0,13.8,13.88,13.63,13.76,604837.0
2020-05-04 11:30:00,13.76,13.99,13.69,13.98,639959.0,13.76,13.99,13.69,13.98,639959.0
2020-05-04 11:40:00,13.99,14.04,13.76,13.85,858277.0,13.99,14.04,13.76,13.85,858277.0
2020-05-04 11:50:00,13.85,13.97,13.81,13.87,428856.0,13.85,13.97,13.81,13.87,428856.0
2020-05-04 12:00:00,13.88,14.13,13.86,14.12,541070.0,13.88,14.13,13.86,14.12,541070.0
2020-05-04 12:10:00,14.12,14.18,13.97,14.04,815823.0,14.12,14.18,13.97,14.04,815823.0
2020-05-04 12:20:00,14.04,14.26,14.01,14.23,684352.0,14.04,14.26,14.01,14.23,684352.0
2020-05-04 12:30:00,14.24,14.3,14.11,14.16,755015.0,14.24,14.3,14.11,14.16,755015.0
2020-05-04 12:40:00,14.15,14.29,14.15,14.25,526676.0,14.15,14.29,14.15,14.25,526676.0
2020-05-04 12:50:00,14.25,14.37,14.2,14.32,710107.0,14.25,14.37,14.2,14.32,710107.0
2020-05-04 13:00:00,14.32,14.35,14.13,14.19,664217.0,14.32,14.35,14.13,14.19,664217.0
2020-05-04 13:10:00,14.19,14.2,13.85,13.89,823883.0,14.19,14.2,13.85,13.89,823883.0
2020-05-04 13:20:00,13.88,14.1,13.87,14.06,605238.0,13.88,14.1,13.87,14.06,605238.0
2020-05-04 13:30:00,14.06,14.12,13.99,14.03,387392.0,14.06,14.12,13.99,14.03,387392.0
2020-05-04 13:40:00,14.04,14.16,14.0,14.16,361549.0,14.04,14.16,14.0,14.16,361549.0
2020-05-04 13:50:00,14.16,14.16,13.92,13.93,465043.0,14.16,14.16,13.92,13.93,465043.0
2020-05-04 14:00:00,13.93,13.99,13.88,13.94,572274.0,13.93,13.99,13.88,13.94,572274.0
2020-05-04 14:10:00,13.93,14.07,13.93,14.03,426879.0,13.93,14.07,13.93,14.03,426879.0
2020-05-04 14:20:00,14.03,14.07,13.98,14.03,209584.0,14.03,14.07,13.98,14.03,209584.0
2020-05-04 14:30:00,14.04,14.08,13.88,13.9,495886.0,14.04,14.08,13.88,13.9,495886.0
2020-05-04 14:40:00,13.9,14.02,13.87,14.02,456602.0,13.9,14.02,13.87,14.02,456602.0
2020-05-04 14:50:00,14.02,14.2,14.01,14.19,908587.0,14.02,14.2,14.01,14.19,908587.0
2020-05-04 15:00:00,14.2,14.2,14.08,14.19,442479.0,14.2,14.2,14.08,14.19,442479.0
2020-05-04 15:10:00,14.2,14.31,14.11,14.29,692174.0,14.2,14.31,14.11,14.29,692174.0
2020-05-04 15:20:00,14.28,14.36,14.15,14.28,808585.0,14.28,14.36,14.15,14.28,808585.0
2020-05-04 15:30:00,14.29,14.43,14.21,14.25,1432979.0,14.29,14.43,14.21,14.25,1432979.0
2020-05-04 15:40:00,14.26,14.39,14.26,14.37,722183.0,14.26,14.39,14.26,14.37,722183.0
2020-05-04 15:50:00,14.37,14.48,14.36,14.43,1316625.0,14.37,14.48,14.36,14.43,1316625.0
2020-05-05 09:30:00,12.75,13.22,12.62,12.62,12335257.0,12.75,13.22,12.62,12.62,12335257.0
2020-05-05 09:40:00,12.63,12.64,12.15,12.48,9278818.0,12.63,12.64,12.15,12.48,9278818.0
2020-05-05 09:50:00,12.48,12.65,12.32,12.5,5054695.0,12.48,12.65,12.32,12.5,5054695.0
2020-05-05 10:00:00,12.5,12.56,12.3,12.32,3341968.0,12.5,12.56,12.3,12.32,3341968.0
2020-05-05 10:10:00,12.33,12.34,12.02,12.03,4285516.0,12.33,12.34,12.02,12.03,4285516.0
2020-05-05 10:20:00,12.02,12.04,11.42,11.71,8992174.0,12.02,12.04,11.42,11.71,8992174.0
2020-05-05 10:30:00,11.72,11.79,11.53,11.62,4104950.0,11.72,11.79,11.53,11.62,4104950.0
2020-05-05 10:40:00,11.61,11.62,11.05,11.07,6219420.0,11.61,11.62,11.05,11.07,6219420.0
2020-05-05 10:50:00,11.08,11.55,11.03,11.36,6424400.0,11.08,11.55,11.03,11.36,6424400.0
2020-05-05 11:00:00,11.37,11.77,11.35,11.62,5163324.0,11.37,11.77,11.35,11.62,5163324.0
2020-05-05 11:10:00,11.62,11.64,11.42,11.59,3141611.0,11.62,11.64,11.42,11.59,3141611.0
2020-05-05 11:20:00,11.6,11.73,11.54,11.58,2645462.0,11.6,11.73,11.54,11.58,2645462.0
2020-05-05 11:30:00,11.59,11.85,11.58,11.72,2855259.0,11.59,11.85,11.58,11.72,2855259.0
2020-05-05 11:40:00,11.72,12.02,11.71,11.91,3324165.0,11.72,12.02,11.71,11.91,3324165.0
2020-05-05 11:50:00,11.9,11.92,11.6,11.75,2677986.0,11.9,11.92,11.6,11.75,2677986.0
2020-05-05 12:00:00,11.75,11.76,11.54,11.56,2159501.0,11.75,11.76,11.54,11.56,2159501.0
2020-05-05 12:10:00,11.55,11.72,11.48,11.59,2154167.0,11.55,11.72,11.48,11.59,2154167.0
2020-05-05 12:20:00,11.58,11.68,11.52,11.58,1341406.0,11.58,11.68,11.52,11.58,1341406.0
2020-05-05 12:30:00,11.57,11.68,11.53,11.55,1088346.0,11.57,11.68,11.53,11.55,1088346.0
2020-05-05 12:40:00,11.55,11.56,11.43,11.44,2039782.0,11.55,11.56,11.43,11.44,2039782.0
2020-05-05 12:50:00,11.44,11.44,11.24,11.44,2365525.0,11.44,11.44,11.24,11.44,2365525.0
2020-05-05 13:00:00,11.43,11.51,11.31,11.35,1756528.0,11.43,11.51,11.31,11.35,1756528.0
2020-05-05 13:10:00,11.36,11.37,11.2,11.32,2025501.0,11.36,11.37,11.2,11.32,2025501.0
2020-05-05 13:20:00,11.31,11.49,11.25,11.41,1749926.0,11.31,11.49,11.25,11.41,1749926.0
2020-05-05 13:30:00,11.42,11.46,11.22,11.22,1507616.0,11.42,11.46,11.22,11.22,1507616.0
2020-05-05 13:40:00,11.22,11.23,11.03,11.09,3209210.0,11.22,11.23,11.03,11.09,3209210.0
2020-05-05 13:50:00,11.09,11.21,11.05,11.11,2319091.0,11.09,11.21,11.05,11.11,2319091.0
2020-05-05 14:00:00,11.12,11.33,11.11,11.29,1973849.0,11.12,11.33,11.11,11.29,1973849.0
2020-05-05 14:10:00,11.29,11.45,11.28,11.4,2279479.0,11.29,11.45,11.28,11.4,2279479.0
2020-05-05 14:20:00,11.4,11.59,11.33,11.55,2173678.0,11.4,11.59,11.33,11.55,2173678.0
2020-05-05 14:30:00,11.55,11.56,11.26,11.27,2318003.0,11.55,11.56,11.26,11.27,2318003.0
2020-05-05 14:40:00,11.27,11.4,11.2,11.37,2091415.0,11.27,11.4,11.2,11.37,2091415.0
2020-05-05 14:50:00,11.38,11.58,11.26,11.32,2691041.0,11.38,11.58,11.26,11.32,2691041.0
2020-05-05 15:00:00,11.32,11.38,11.25,11.26,1324523.0,11.32,11.38,11.25,11.26,1324523.0
2020-05-05 15:10:00,11.25,11.29,11.15,11.17,3140596.0,11.25,11.29,11.15,11.17,3140596.0
2020-05-05 15:20:00,11.17,11.35,11.15,11.24,3203979.0,11.17,11.35,11.15,11.24,3203979.0
2020-05-05 15:30:00,11.25,11.32,11.17,11.18,2823306.0,11.25,11.32,11.17,11.18,2823306.0
2020-05-05 15:40:00,11.17,11.25,11.08,11.13,4880944.0,11.17,11.25,11.08,11.13,4880944.0
2020-05-05 15:50:00,11.14,11.32,11.13,11.18,7272332.0,11.14,11.32,11.13,11.18,7272332.0
2020-05-06 09:30:00,11.79,11.94,11.58,11.8,9891440.0,11.79,11.94,11.58,11.8,9891440.0
2020-05-06 09:40:00,11.8,11.87,11.66,11.7,4868569.0,11.8,11.87,11.66,11.7,4868569.0
2020-05-06 09:50:00,11.71,11.82,11.32,11.43,7002411.0,11.71,11.82,11.32,11.43,7002411.0
2020-05-06 10:00:00,11.43,11.71,11.42,11.51,4725727.0,11.43,11.71,11.42,11.51,4725727.0
2020-05-06 10:10:00,11.51,11.68,11.45,11.66,3715382.0,11.51,11.68,11.45,11.66,3715382.0
2020-05-06 10:20:00,11.65,11.78,11.62,11.72,4348898.0,11.65,11.78,11.62,11.72,4348898.0
2020-05-06 10:30:00,11.72,11.78,11.56,11.61,3220346.0,11.72,11.78,11.56,11.61,3220346.0
2020-05-06 10:40:00,11.6,11.72,11.54,11.58,2779179.0,11.6,11.72,11.54,11.58,2779179.0
2020-05-06 10:50:00,11.59,11.62,11.5,11.52,1694700.0,11.59,11.62,11.5,11.52,1694700.0
2020-05-06 11:00:00,11.52,11.55,11.42,11.45,2142441.0,11.52,11.55,11.42,11.45,2142441.0
2020-05-06 11:10:00,11.45,11.45,11.31,11.36,2114478.0,11.45,11.45,11.31,11.36,2114478.0
2020-05-06 11:20:00,11.36,11.4,11.18,11.36,3699194.0,11.36,11.4,11.18,11.36,3699194.0
2020-05-06 11:30:00,11.35,11.44,11.28,11.39,1752659.0,11.35,11.44,11.28,11.39,1752659.0
2020-05-06 11:40:00,11.4,11.44,11.22,11.25,1820527.0,11.4,11.44,11.22,11.25,1820527.0
2020-05-06 11:50:00,11.25,11.3,11.06,11.17,3077828.0,11.25,11.3,11.06,11.17,3077828.0
2020-05-06 12:00:00,11.16,11.18,10.88,10.93,4261658.0,11.16,11.18,10.88,10.93,4261658.0
2020-05-06 12:10:00,10.94,11.13,10.93,11.08,2646285.0,10.94,11.13,10.93,11.08,2646285.0
2020-05-06 12:20:00,11.07,11.27,11.03,11.14,1778269.0,11.07,11.27,11.03,11.14,1778269.0
2020-05-06 12:30:00,11.13,11.15,11.02,11.05,1132521.0,11.13,11.15,11.02,11.05,1132521.0
2020-05-06 12:40:00,11.05,11.15,10.97,11.13,1623668.0,11.05,11.15,10.97,11.13,1623668.0
2020-05-06 12:50:00,11.13,11.26,11.08,11.09,1295773.0,11.13,11.26,11.08,11.09,1295773.0
2020-05-06 13:00:00,11.09,11.14,11.05,11.13,723674.0,11.09,11.14,11.05,11.13,723674.0
2020-05-06 13:10:00,11.13,11.14,11.08,11.09,625967.0,11.13,11.14,11.08,11.09,625967.0
2020-05-06 13:20:00,11.09,11.17,11.04,11.17,795128.0,11.09,11.17,11.04,11.17,795128.0
2020-05-06 13:30:00,11.16,11.22,11.14,11.2,1004323.0,11.16,11.22,11.14,11.2,1004323.0
2020-05-06 13:40:00,11.2,11.27,11.15,11.25,1276639.0,11.2,11.27,11.15,11.25,1276639.0
2020-05-06 13:50:00,11.26,11.49,11.25,11.42,2005538.0,11.26,11.49,11.25,11.42,2005538.0
2020-05-06 14:00:00,11.43,11.43,11.28,11.32,918096.0,11.43,11.43,11.28,11.32,918096.0
2020-05-06 14:10:00,11.32,11.33,11.2,11.27,1110911.0,11.32,11.33,11.2,11.27,1110911.0
2020-05-06 14:20:00,11.28,11.3,11.23,11.28,742692.0,11.28,11.3,11.23,11.28,742692.0
2020-05-06 14:30:00,11.28,11.33,11.25,11.33,758563.0,11.28,11.33,11.25,11.33,758563.0
2020-05-06 14:40:00,11.32,11.39,11.3,11.38,1282159.0,11.32,11.39,11.3,11.38,1282159.0
2020-05-06 14:50:00,11.39,11.39,11.29,11.3,1003908.0,11.39,11.39,11.29,11.3,1003908.0
2020-05-06 15:00:00,11.3,11.32,11.18,11.27,1232445.0,11.3,11.32,11.18,11.27,1232445.0
2020-05-06 15:10:00,11.26,11.32,11.26,11.28,822763.0,11.26,11.32,11.26,11.28,822763.0
2020-05-06 15:20:00,11.28,11.29,11.11,11.2,1197146.0,11.28,11.29,11.11,11.2,1197146.0
2020-05-06 15:30:00,11.19,11.2,11.08,11.19,1611942.0,11.19,11.2,11.08,11.19,1611942.0
2020-05-06 15:40:00,11.18,11.2,11.14,11.18,1374679.0,11.18,11.2,11.14,11.18,1374679.0
2020-05-06 15:50:00,11.17,11.19,11.09,11.12,2816576.0,11.17,11.19,11.09,11.12,2816576.0
2020-05-07 09:30:00,11.4,11.67,11.39,11.61,5308925.0,11.4,11.67,11.39,11.61,5308925.0
2020-05-07 09:40:00,11.63,11.8,11.56,11.76,3096583.0,11.63,11.8,11.56,11.76,3096583.0
2020-05-07 09:50:00,11.75,11.91,11.66,11.78,3836706.0,11.75,11.91,11.66,11.78,3836706.0
2020-05-07 10:00:00,11.78,11.85,11.57,11.7,2231744.0,11.78,11.85,11.57,11.7,2231744.0
2020-05-07 10:10:00,11.7,11.75,11.56,11.66,1393948.0,11.7,11.75,11.56,11.66,1393948.0
2020-05-07 10:20:00,11.67,11.68,11.56,11.66,1323756.0,11.67,11.68,11.56,11.66,1323756.0
2020-05-07 10:30:00,11.65,11.75,11.63,11.71,1351745.0,11.65,11.75,11.63,11.71,1351745.0
2020-05-07 10:40:00,11.71,11.89,11.69,11.77,2093476.0,11.71,11.89,11.69,11.77,2093476.0
2020-05-07 10:50:00,11.77,11.82,11.66,11.7,930043.0,11.77,11.82,11.66,11.7,930043.0
2020-05-07 11:00:00,11.7,11.79,11.7,11.71,639979.0,11.7,11.79,11.7,11.71,639979.0
2020-05-07 11:10:00,11.71,11.79,11.68,11.74,636399.0,11.71,11.79,11.68,11.74,636399.0
2020-05-07 11:20:00,11.73,11.74,11.55,11.67,1227359.0,11.73,11.74,11.55,11.67,1227359.0
2020-05-07 11:30:00,11.67,11.74,11.65,11.7,707860.0,11.67,11.74,11.65,11.7,707860.0
2020-05-07 11:40:00,11.69,11.82,11.69,11.81,1016916.0,11.69,11.82,11.69,11.81,1016916.0
2020-05-07 11:50:00,11.82,11.88,11.79,11.83,1045080.0,11.82,11.88,11.79,11.83,1045080.0
2020-05-07 12:00:00,11.83,11.88,11.78,11.8,639361.0,11.83,11.88,11.78,11.8,639361.0
2020-05-07 12:10:00,11.8,11.98,11.77,11.97,1243531.0,11.8,11.98,11.77,11.97,1243531.0
2020-05-07 12:20:00,11.97,12.09,11.92,12.08,1577622.0,11.97,12.09,11.92,12.08,1577622.0
2020-05-07 12:30:00,12.09,12.09,11.94,11.95,1419853.0,12.09,12.09,11.94,11.95,1419853.0
2020-05-07 12:40:00,11.95,12.04,11.83,11.87,1736324.0,11.95,12.04,11.83,11.87,1736324.0
2020-05-07 12:50:00,11.87,11.99,11.79,11.94,1947413.0,11.87,11.99,11.79,11.94,1947413.0
2020-05-07 13:00:00,11.94,12.01,11.91,11.94,984130.0,11.94,12.01,11.91,11.94,984130.0
2020-05-07 13:10:00,11.94,12.07,11.93,12.0,1268066.0,11.94,12.07,11.93,12.0,1268066.0
2020-05-07 13:20:00,12.0,12.0,11.91,12.0,845134.0,12.0,12.0,11.91,12.0,845134.0
2020-05-07 13:30:00,12.0,12.25,12.0,12.23,1723319.0,12.0,12.25,12.0,12.23,1723319.0
2020-05-07 13:40:00,12.23,12.37,12.16,12.32,2615460.0,12.23,12.37,12.16,12.32,2615460.0
2020-05-07 13:50:00,12.32,12.43,12.21,12.38,2616007.0,12.32,12.43,12.21,12.38,2616007.0
2020-05-07 14:00:00,12.38,12.48,12.31,12.48,1974296.0,12.38,12.48,12.31,12.48,1974296.0
2020-05-07 14:10:00,12.47,12.5,12.38,12.44,2114557.0,12.47,12.5,12.38,12.44,2114557.0
2020-05-07 14:20:00,12.44,12.46,12.21,12.29,2087160.0,12.44,12.46,12.21,12.29,2087160.0
2020-05-07 14:30:00,12.29,12.32,12.14,12.19,1474113.0,12.29,12.32,12.14,12.19,1474113.0
2020-05-07 14:40:00,12.19,12.2,11.96,12.12,2561447.0,12.19,12.2,11.96,12.12,2561447.0
2020-05-07 14:50:00,12.11,12.12,11.94,11.97,1342323.0,12.11,12.12,11.94,11.97,1342323.0
2020-05-07 15:00:00,11.96,11.97,11.8,11.95,2180198.0,11.96,11.97,11.8,11.95,2180198.0
2020-05-07 15:10:00,11.95,12.08,11.92,12.08,1830660.0,11.95,12.08,11.92,12.08,1830660.0
2020-05-07 15:20:00,12.07,12.11,11.95,12.03,1493029.0,12.07,12.11,11.95,12.03,1493029.0
2020-05-07 15:30:00,12.03,12.05,11.98,12.01,945319.0,12.03,12.05,11.98,12.01,945319.0
2020-05-07 15:40:00,12.0,12.04,11.92,11.94,1297320.0,12.0,12.04,11.92,11.94,1297320.0
2020-05-07 15:50:00,11.93,12.04,11.9,12.01,2198629.0,11.93,12.04,11.9,12.01,2198629.0
2020-05-08 09:30:00,12.85,13.13,12.58,12.71,7171808.0,12.85,13.13,12.58,12.71,7171808.0
2020-05-08 09:40:00,12.73,12.92,12.6,12.73,4071566.0,12.73,12.92,12.6,12.73,4071566.0
2020-05-08 09:50:00,12.73,12.94,12.65,12.81,2973040.0,12.73,12.94,12.65,12.81,2973040.0
2020-05-08 10:00:00,12.81,12.94,12.64,12.69,2464150.0,12.81,12.94,12.64,12.69,2464150.0
2020-05-08 10:10:00,12.69,12.73,12.45,12.61,3358966.0,12.69,12.73,12.45,12.61,3358966.0
2020-05-08 10:20:00,12.61,12.63,12.27,12.28,2825435.0,12.61,12.63,12.27,12.28,2825435.0
2020-05-08 10:30:00,12.27,12.43,12.24,12.38,3021496.0,12.27,12.43,12.24,12.38,3021496.0
2020-05-08 10:40:00,12.38,12.47,12.0,12.15,3741911.0,12.38,12.47,12.0,12.15,3741911.0
2020-05-08 10:50:00,12.15,12.24,12.03,12.13,2129966.0,12.15,12.24,12.03,12.13,2129966.0
2020-05-08 11:00:00,12.14,12.31,12.11,12.28,1833808.0,12.14,12.31,12.11,12.28,1833808.0
2020-05-08 11:10:00,12.27,12.47,12.22,12.41,2004465.0,12.27,12.47,12.22,12.41,2004465.0
2020-05-08 11:20:00,12.41,12.54,12.38,12.46,2224353.0,12.41,12.54,12.38,12.46,2224353.0
2020-05-08 11:30:00,12.45,12.55,12.31,12.4,1743469.0,12.45,12.55,12.31,12.4,1743469.0
2020-05-08 11:40:00,12.4,12.4,12.17,12.29,1276178.0,12.4,12.4,12.17,12.29,1276178.0
2020-05-08 11:50:00,12.29,12.4,12.22,12.36,1033098.0,12.29,12.4,12.22,12.36,1033098.0
2020-05-08 12:00:00,12.36,12.41,12.25,12.29,892247.0,12.36,12.41,12.25,12.29,892247.0
2020-05-08 12:10:00,12.3,12.38,12.17,12.21,1182868.0,12.3,12.38,12.17,12.21,1182868.0
2020-05-08 12:20:00,12.22,12.24,12.12,12.19,904961.0,12.22,12.24,12.12,12.19,904961.0
2020-05-08 12:30:00,12.19,12.31,12.19,12.31,802648.0,12.19,12.31,12.19,12.31,802648.0
2020-05-08 12:40:00,12.31,12.33,12.21,12.21,862652.0,12.31,12.33,12.21,12.21,862652.0
2020-05-08 12:50:00,12.22,12.31,12.21,12.23,447536.0,12.22,12.31,12.21,12.23,447536.0
2020-05-08 13:00:00,12.24,12.29,12.21,12.25,626755.0,12.24,12.29,12.21,12.25,626755.0
2020-05-08 13:10:00,12.26,12.35,12.23,12.33,679854.0,12.26,12.35,12.23,12.33,679854.0
2020-05-08 13:20:00,12.34,12.44,12.3,12.35,1228022.0,12.34,12.44,12.3,12.35,1228022.0
2020-05-08 13:30:00,12.35,12.37,12.3,12.33,478691.0,12.35,12.37,12.3,12.33,478691.0
2020-05-08 13:40:00,12.33,12.37,12.24,12.28,638647.0,12.33,12.37,12.24,12.28,638647.0
2020-05-08 13:50:00,12.29,12.29,12.18,12.21,1332339.0,12.29,12.29,12.18,12.21,1332339.0
2020-05-08 14:00:00,12.21,12.26,12.19,12.19,896430.0,12.21,12.26,12.19,12.19,896430.0
2020-05-08 14:10:00,12.2,12.3,12.19,12.28,556126.0,12.2,12.3,12.19,12.28,556126.0
2020-05-08 14:20:00,12.27,12.33,12.27,12.32,924309.0,12.27,12.33,12.27,12.32,924309.0
2020-05-08 14:30:00,12.31,12.37,12.26,12.3,778029.0,12.31,12.37,12.26,12.3,778029.0
2020-05-08 14:40:00,12.29,12.36,12.29,12.31,656565.0,12.29,12.36,12.29,12.31,656565.0
2020-05-08 14:50:00,12.32,12.36,12.28,12.34,577780.0,12.32,12.36,12.28,12.34,577780.0
2020-05-08 15:00:00,12.34,12.46,12.33,12.42,1758512.0,12.34,12.46,12.33,12.42,1758512.0
2020-05-08 15:10:00,12.41,12.49,12.39,12.48,1001246.0,12.41,12.49,12.39,12.48,1001246.0
2020-05-08 15:20:00,12.48,12.53,12.45,12.51,1308424.0,12.48,12.53,12.45,12.51,1308424.0
2020-05-08 15:30:00,12.51,12.67,12.5,12.58,2172532.0,12.51,12.67,12.5,12.58,2172532.0
2020-05-08 15:40:00,12.59,12.6,12.53,12.58,1446876.0,12.59,12.6,12.53,12.58,1446876.0
2020-05-08 15:50:00,12.58,12.59,12.42,12.43,2999421.0,12.58,12.59,12.42,12.43,2999421.0
2020-05-11 09:30:00,12.16,12.29,11.88,11.95,3449215.0,12.16,12.29,11.88,11.95,3449215.0
2020-05-11 09:40:00,11.95,12.14,11.95,12.0,1580614.0,11.95,12.14,11.95,12.0,1580614.0
2020-05-11 09:50:00,12.01,12.05,11.81,11.93,1777182.0,12.01,12.05,11.81,11.93,1777182.0
2020-05-11 10:00:00,11.92,11.99,11.73,11.75,1676596.0,11.92,11.99,11.73,11.75,1676596.0
2020-05-11 10:10:00,11.74,11.78,11.58,11.62,1671125.0,11.74,11.78,11.58,11.62,1671125.0
2020-05-11 10:20:00,11.62,11.8,11.61,11.78,1215016.0,11.62,11.8,11.61,11.78,1215016.0
2020-05-11 10:30:00,11.77,11.9,11.71,11.79,1155339.0,11.77,11.9,11.71,11.79,1155339.0
2020-05-11 10:40:00,11.79,11.8,11.65,11.68,1031299.0,11.79,11.8,11.65,11.68,1031299.0
2020-05-11 10:50:00,11.68,11.74,11.61,11.63,1132341.0,11.68,11.74,11.61,11.63,1132341.0
2020-05-11 11:00:00,11.63,11.67,11.54,11.63,1145573.0,11.63,11.67,11.54,11.63,1145573.0
2020-05-11 11:10:00,11.64,11.73,11.61,11.68,823777.0,11.64,11.73,11.61,11.68,823777.0
2020-05-11 11:20:00,11.68,11.69,11.52,11.58,1021129.0,11.68,11.69,11.52,11.58,1021129.0
2020-05-11 11:30:00,11.58,11.65,11.57,11.63,733668.0,11.58,11.65,11.57,11.63,733668.0
2020-05-11 11:40:00,11.63,11.68,11.59,11.68,864323.0,11.63,11.68,11.59,11.68,864323.0
2020-05-11 11:50:00,11.67,11.75,11.65,11.69,1152402.0,11.67,11.75,11.65,11.69,1152402.0
2020-05-11 12:00:00,11.69,11.74,11.61,11.64,775035.0,11.69,11.74,11.61,11.64,775035.0
2020-05-11 12:10:00,11.63,11.77,11.61,11.77,929622.0,11.63,11.77,11.61,11.77,929622.0
2020-05-11 12:20:00,11.77,11.94,11.76,11.92,1432871.0,11.77,11.94,11.76,11.92,1432871.0
2020-05-11 12:30:00,11.92,12.03,11.89,11.96,1686187.0,11.92,12.03,11.89,11.96,1686187.0
2020-05-11 12:40:00,11.96,11.98,11.78,11.79,786909.0,11.96,11.98,11.78,11.79,786909.0
2020-05-11 12:50:00,11.79,11.88,11.78,11.85,594342.0,11.79,11.88,11.78,11.85,594342.0
2020-05-11 13:00:00,11.84,11.93,11.82,11.93,748640.0,11.84,11.93,11.82,11.93,748640.0
2020-05-11 13:10:00,11.93,11.94,11.81,11.83,605333.0,11.93,11.94,11.81,11.83,605333.0
2020-05-11 13:20:00,11.83,11.86,11.79,11.86,581723.0,11.83,11.86,11.79,11.86,581723.0
2020-05-11 13:30:00,11.86,11.87,11.79,11.83,427974.0,11.86,11.87,11.79,11.83,427974.0
2020-05-11 13:40:00,11.83,11.84,11.76,11.81,546659.0,11.83,11.84,11.76,11.81,546659.0
2020-05-11 13:50:00,11.81,11.85,11.8,11.82,488261.0,11.81,11.85,11.8,11.82,488261.0
2020-05-11 14:00:00,11.81,11.88,11.78,11.79,499334.0,11.81,11.88,11.78,11.79,499334.0
2020-05-11 14:10:00,11.8,11.8,11.71,11.74,470655.0,11.8,11.8,11.71,11.74,470655.0
2020-05-11 14:20:00,11.74,11.76,11.63,11.69,583390.0,11.74,11.76,11.63,11.69,583390.0
2020-05-11 14:30:00,11.69,11.72,11.62,11.66,572815.0,11.69,11.72,11.62,11.66,572815.0
2020-05-11 14:40:00,11.66,11.72,11.61,11.67,736976.0,11.66,11.72,11.61,11.67,736976.0
2020-05-11 14:50:00,11.68,11.69,11.65,11.67,448392.0,11.68,11.69,11.65,11.67,448392.0
2020-05-11 15:00:00,11.68,11.73,11.62,11.63,548072.0,11.68,11.73,11.62,11.63,548072.0
2020-05-11 15:10:00,11.63,11.65,11.6,11.63,720359.0,11.63,11.65,11.6,11.63,720359.0
2020-05-11 15:20:00,11.63,11.67,11.6,11.63,676134.0,11.63,11.67,11.6,11.63,676134.0
2020-05-11 15:30:00,11.63,11.66,11.61,11.65,776880.0,11.63,11.66,11.61,11.65,776880.0
2020-05-11 15:40:00,11.64,11.73,11.63,11.71,1080700.0,11.64,11.73,11.63,11.71,1080700.0
2020-05-11 15:50:00,11.71,11.74,11.69,11.72,1659112.0,11.71,11.74,11.69,11.72,1659112.0
2020-05-12 09:30:00,11.89,11.96,11.67,11.88,2277327.0,11.89,11.96,11.67,11.88,2277327.0
2020-05-12 09:40:00,11.89,11.93,11.44,11.44,2342911.0,11.89,11.93,11.44,11.44,2342911.0
2020-05-12 09:50:00,11.44,11.58,11.38,11.55,1908701.0,11.44,11.58,11.38,11.55,1908701.0
2020-05-12 10:00:00,11.56,11.58,11.45,11.52,958168.0,11.56,11.58,11.45,11.52,958168.0
2020-05-12 10:10:00,11.5,11.65,11.48,11.63,782965.0,11.5,11.65,11.48,11.63,782965.0
2020-05-12 10:20:00,11.63,11.64,11.5,11.53,1004806.0,11.63,11.64,11.5,11.53,1004806.0
2020-05-12 10:30:00,11.52,11.58,11.45,11.47,798715.0,11.52,11.58,11.45,11.47,798715.0
2020-05-12 10:40:00,11.46,11.51,11.36,11.37,873383.0,11.46,11.51,11.36,11.37,873383.0
2020-05-12 10:50:00,11.37,11.46,11.36,11.42,783047.0,11.37,11.46,11.36,11.42,783047.0
2020-05-12 11:00:00,11.42,11.44,11.36,11.43,681841.0,11.42,11.44,11.36,11.43,681841.0
2020-05-12 11:10:00,11.44,11.45,11.38,11.44,696041.0,11.44,11.45,11.38,11.44,696041.0
2020-05-12 11:20:00,11.43,11.54,11.41,11.52,624200.0,11.43,11.54,11.41,11.52,624200.0
2020-05-12 11:30:00,11.51,11.55,11.45,11.5,387434.0,11.51,11.55,11.45,11.5,387434.0
2020-05-12 11:40:00,11.49,11.5,11.4,11.44,375688.0,11.49,11.5,11.4,11.44,375688.0
2020-05-12 11:50:00,11.44,11.47,11.41,11.46,252090.0,11.44,11.47,11.41,11.46,252090.0
2020-05-12 12:00:00,11.47,11.48,11.41,11.41,274683.0,11.47,11.48,11.41,11.41,274683.0
2020-05-12 12:10:00,11.42,11.42,11.37,11.4,533326.0,11.42,11.42,11.37,11.4,533326.0
2020-05-12 12:20:00,11.39,11.44,11.37,11.4,453087.0,11.39,11.44,11.37,11.4,453087.0
2020-05-12 12:30:00,11.4,11.41,11.3,11.4,751114.0,11.4,11.41,11.3,11.4,751114.0
2020-05-12 12:40:00,11.4,11.47,11.37,11.44,578105.0,11.4,11.47,11.37,11.44,578105.0
2020-05-12 12:50:00,11.44,11.45,11.41,11.44,398590.0,11.44,11.45,11.41,11.44,398590.0
2020-05-12 13:00:00,11.43,11.45,11.37,11.38,356543.0,11.43,11.45,11.37,11.38,356543.0
2020-05-12 13:10:00,11.38,11.38,11.3,11.32,451439.0,11.38,11.38,11.3,11.32,451439.0
2020-05-12 13:20:00,11.32,11.33,11.21,11.23,1154181.0,11.32,11.33,11.21,11.23,1154181.0
2020-05-12 13:30:00,11.22,11.33,11.22,11.3,549969.0,11.22,11.33,11.22,11.3,549969.0
2020-05-12 13:40:00,11.3,11.3,11.24,11.29,445298.0,11.3,11.3,11.24,11.29,445298.0
2020-05-12 13:50:00,11.29,11.35,11.28,11.3,548841.0,11.29,11.35,11.28,11.3,548841.0
2020-05-12 14:00:00,11.29,11.3,11.24,11.25,407310.0,11.29,11.3,11.24,11.25,407310.0
2020-05-12 14:10:00,11.24,11.25,11.1,11.14,1415101.0,11.24,11.25,11.1,11.14,1415101.0
2020-05-12 14:20:00,11.14,11.2,11.1,11.12,817871.0,11.14,11.2,11.1,11.12,817871.0
2020-05-12 14:30:00,11.11,11.22,11.1,11.21,535005.0,11.11,11.22,11.1,11.21,535005.0
2020-05-12 14:40:00,11.2,11.26,11.15,11.25,618950.0,11.2,11.26,11.15,11.25,618950.0
2020-05-12 14:50:00,11.25,11.26,11.2,11.21,428470.0,11.25,11.26,11.2,11.21,428470.0
2020-05-12 15:00:00,11.21,11.37,11.2,11.37,627696.0,11.21,11.37,11.2,11.37,627696.0
2020-05-12 15:10:00,11.36,11.36,11.27,11.3,762573.0,11.36,11.36,11.27,11.3,762573.0
2020-05-12 15:20:00,11.31,11.31,11.14,11.14,789590.0,11.31,11.31,11.14,11.14,789590.0
2020-05-12 15:30:00,11.13,11.19,11.11,11.16,1126190.0,11.13,11.19,11.11,11.16,1126190.0
2020-05-12 15:40:00,11.15,11.16,11.11,11.15,865011.0,11.15,11.16,11.11,11.15,865011.0
2020-05-12 15:50:00,11.15,11.17,11.07,11.09,2247378.0,11.15,11.17,11.07,11.09,2247378.0
2020-05-13 09:30:00,11.0,11.03,10.14,10.45,5646381.0,11.0,11.03,10.14,10.45,5646381.0
2020-05-13 09:40:00,10.45,10.85,10.43,10.81,2392777.0,10.45,10.85,10.43,10.81,2392777.0
2020-05-13 09:50:00,10.81,10.82,10.47,10.5,2155026.0,10.81,10.82,10.47,10.5,2155026.0
2020-05-13 10:00:00,10.49,10.67,10.48,10.6,1197444.0,10.49,10.67,10.48,10.6,1197444.0
2020-05-13 10:10:00,10.59,10.69,10.46,10.47,1892733.0,10.59,10.69,10.46,10.47,1892733.0
2020-05-13 10:20:00,10.46,10.49,10.32,10.44,1650327.0,10.46,10.49,10.32,10.44,1650327.0
2020-05-13 10:30:00,10.44,10.55,10.38,10.39,1031529.0,10.44,10.55,10.38,10.39,1031529.0
2020-05-13 10:40:00,10.4,10.46,10.28,10.29,1400423.0,10.4,10.46,10.28,10.29,1400423.0
2020-05-13 10:50:00,10.29,10.41,10.23,10.25,1067629.0,10.29,10.41,10.23,10.25,1067629.0
2020-05-13 11:00:00,10.25,10.3,10.11,10.17,1591311.0,10.25,10.3,10.11,10.17,1591311.0
2020-05-13 11:10:00,10.18,10.22,9.94,9.95,2304551.0,10.18,10.22,9.94,9.95,2304551.0
2020-05-13 11:20:00,9.94,10.04,9.9,10.02,2071362.0,9.94,10.04,9.9,10.02,2071362.0
2020-05-13 11:30:00,10.02,10.11,9.98,10.01,1268663.0,10.02,10.11,9.98,10.01,1268663.0
2020-05-13 11:40:00,10.01,10.14,10.0,10.03,997561.0,10.01,10.14,10.0,10.03,997561.0
2020-05-13 11:50:00,10.04,10.09,9.98,10.08,1138523.0,10.04,10.09,9.98,10.08,1138523.0
2020-05-13 12:00:00,10.09,10.25,10.06,10.07,1224061.0,10.09,10.25,10.06,10.07,1224061.0
2020-05-13 12:10:00,10.07,10.15,10.06,10.12,812762.0,10.07,10.15,10.06,10.12,812762.0
2020-05-13 12:20:00,10.12,10.24,10.12,10.24,1426162.0,10.12,10.24,10.12,10.24,1426162.0
2020-05-13 12:30:00,10.24,10.4,10.22,10.28,1513516.0,10.24,10.4,10.22,10.28,1513516.0
2020-05-13 12:40:00,10.28,10.3,10.16,10.27,816595.0,10.28,10.3,10.16,10.27,816595.0
2020-05-13 12:50:00,10.27,10.3,10.13,10.27,862358.0,10.27,10.3,10.13,10.27,862358.0
2020-05-13 13:00:00,10.27,10.28,10.12,10.24,609860.0,10.27,10.28,10.12,10.24,609860.0
2020-05-13 13:10:00,10.25,10.38,10.23,10.34,895534.0,10.25,10.38,10.23,10.34,895534.0
2020-05-13 13:20:00,10.34,10.37,10.24,10.27,823805.0,10.34,10.37,10.24,10.27,823805.0
2020-05-13 13:30:00,10.26,10.31,10.21,10.26,434519.0,10.26,10.31,10.21,10.26,434519.0
2020-05-13 13:40:00,10.26,10.27,10.21,10.22,360237.0,10.26,10.27,10.21,10.22,360237.0
2020-05-13 13:50:00,10.23,10.24,10.11,10.16,670215.0,10.23,10.24,10.11,10.16,670215.0
2020-05-13 14:00:00,10.16,10.16,10.05,10.13,1312042.0,10.16,10.16,10.05,10.13,1312042.0
2020-05-13 14:10:00,10.13,10.23,10.12,10.19,545292.0,10.13,10.23,10.12,10.19,545292.0
2020-05-13 14:20:00,10.19,10.26,10.18,10.21,384727.0,10.19,10.26,10.18,10.21,384727.0
2020-05-13 14:30:00,10.2,10.26,10.2,10.25,590692.0,10.2,10.26,10.2,10.25,590692.0
2020-05-13 14:40:00,10.25,10.34,10.23,10.33,655153.0,10.25,10.34,10.23,10.33,655153.0
2020-05-13 14:50:00,10.33,10.34,10.25,10.25,767234.0,10.33,10.34,10.25,10.25,767234.0
2020-05-13 15:00:00,10.26,10.29,10.16,10.16,1133871.0,10.26,10.29,10.16,10.16,1133871.0
2020-05-13 15:10:00,10.17,10.2,10.12,10.19,691396.0,10.17,10.2,10.12,10.19,691396.0
2020-05-13 15:20:00,10.19,10.19,10.05,10.13,943536.0,10.19,10.19,10.05,10.13,943536.0
2020-05-13 15:30:00,10.13,10.18,10.11,10.15,967922.0,10.13,10.18,10.11,10.15,967922.0
2020-05-13 15:40:00,10.15,10.19,10.14,10.17,955395.0,10.15,10.19,10.14,10.17,955395.0
2020-05-13 15:50:00,10.17,10.3,10.16,10.28,2478369.0,10.17,10.3,10.16,10.28,2478369.0
2020-05-14 09:30:00,9.94,10.07,9.65,9.66,4309441.0,9.94,10.07,9.65,9.66,4309441.0
2020-05-14 09:40:00,9.66,9.72,9.3,9.34,3440921.0,9.66,9.72,9.3,9.34,3440921.0
2020-05-14 09:50:00,9.35,9.44,9.24,9.44,3041046.0,9.35,9.44,9.24,9.44,3041046.0
2020-05-14 10:00:00,9.44,9.55,9.36,9.53,1884391.0,9.44,9.55,9.36,9.53,1884391.0
2020-05-14 10:10:00,9.53,9.55,9.28,9.42,2211105.0,9.53,9.55,9.28,9.42,2211105.0
2020-05-14 10:20:00,9.42,9.72,9.38,9.64,1938379.0,9.42,9.72,9.38,9.64,1938379.0
2020-05-14 10:30:00,9.64,10.43,9.63,10.41,3697125.0,9.64,10.43,9.63,10.41,3697125.0
2020-05-14 10:40:00,10.4,10.41,9.9,10.35,3280732.0,10.4,10.41,9.9,10.35,3280732.0
2020-05-14 10:50:00,10.35,10.75,10.2,10.34,3078525.0,10.35,10.75,10.2,10.34,3078525.0
2020-05-14 11:00:00,10.34,10.9,10.33,10.78,2998954.0,10.34,10.9,10.33,10.78,2998954.0
2020-05-14 11:10:00,10.79,11.33,10.61,11.19,3624272.0,10.79,11.33,10.61,11.19,3624272.0
2020-05-14 11:20:00,11.2,11.22,10.6,10.61,3110211.0,11.2,11.22,10.6,10.61,3110211.0
2020-05-14 11:30:00,10.62,10.82,10.32,10.43,2740024.0,10.62,10.82,10.32,10.43,2740024.0
2020-05-14 11:40:00,10.43,10.51,10.25,10.3,1942441.0,10.43,10.51,10.25,10.3,1942441.0
2020-05-14 11:50:00,10.3,10.6,10.25,10.4,1591082.0,10.3,10.6,10.25,10.4,1591082.0
2020-05-14 12:00:00,10.39,10.49,10.35,10.45,708325.0,10.39,10.49,10.35,10.45,708325.0
2020-05-14 12:10:00,10.45,10.55,10.4,10.42,858093.0,10.45,10.55,10.4,10.42,858093.0
2020-05-14 12:20:00,10.44,10.49,10.28,10.32,906191.0,10.44,10.49,10.28,10.32,906191.0
2020-05-14 12:30:00,10.32,10.45,10.32,10.43,581273.0,10.32,10.45,10.32,10.43,581273.0
2020-05-14 12:40:00,10.43,10.46,10.27,10.28,590054.0,10.43,10.46,10.27,10.28,590054.0
2020-05-14 12:50:00,10.29,10.69,10.28,10.63,1455675.0,10.29,10.69,10.28,10.63,1455675.0
2020-05-14 13:00:00,10.63,10.65,10.4,10.43,821869.0,10.63,10.65,10.4,10.43,821869.0
2020-05-14 13:10:00,10.44,10.51,10.4,10.44,724037.0,10.44,10.51,10.4,10.44,724037.0
2020-05-14 13:20:00,10.45,10.62,10.44,10.62,1006919.0,10.45,10.62,10.44,10.62,1006919.0
2020-05-14 13:30:00,10.62,10.68,10.4,10.46,969225.0,10.62,10.68,10.4,10.46,969225.0
2020-05-14 13:40:00,10.46,10.5,10.36,10.42,661015.0,10.46,10.5,10.36,10.42,661015.0
2020-05-14 13:50:00,10.43,10.46,10.27,10.29,692105.0,10.43,10.46,10.27,10.29,692105.0
2020-05-14 14:00:00,10.28,10.41,10.22,10.3,1050254.0,10.28,10.41,10.22,10.3,1050254.0
2020-05-14 14:10:00,10.29,10.39,10.22,10.27,569455.0,10.29,10.39,10.22,10.27,569455.0
2020-05-14 14:20:00,10.27,10.44,10.26,10.41,833201.0,10.27,10.44,10.26,10.41,833201.0
2020-05-14 14:30:00,10.41,10.49,10.29,10.3,745484.0,10.41,10.49,10.29,10.3,745484.0
2020-05-14 14:40:00,10.3,10.39,10.28,10.38,554236.0,10.3,10.39,10.28,10.38,554236.0
2020-05-14 14:50:00,10.38,10.53,10.36,10.43,700204.0,10.38,10.53,10.36,10.43,700204.0
2020-05-14 15:00:00,10.42,10.54,10.37,10.49,659064.0,10.42,10.54,10.37,10.49,659064.0
2020-05-14 15:10:00,10.49,10.54,10.46,10.48,509632.0,10.49,10.54,10.46,10.48,509632.0
2020-05-14 15:20:00,10.48,10.64,10.43,10.61,1213303.0,10.48,10.64,10.43,10.61,1213303.0
2020-05-14 15:30:00,10.6,10.66,10.47,10.5,1019819.0,10.6,10.66,10.47,10.5,1019819.0
2020-05-14 15:40:00,10.51,10.67,10.49,10.65,1158521.0,10.51,10.67,10.49,10.65,1158521.0
2020-05-14 15:50:00,10.65,10.76,10.63,10.75,1917860.0,10.65,10.76,10.63,10.75,1917860.0
2020-05-15 09:30:00,10.52,11.05,10.32,10.99,2771741.0,10.52,11.05,10.32,10.99,2771741.0
2020-05-15 09:40:00,10.99,11.14,10.76,10.93,2351617.0,10.99,11.14,10.76,10.93,2351617.0
2020-05-15 09:50:00,10.93,11.13,10.9,10.94,1586166.0,10.93,11.13,10.9,10.94,1586166.0
2020-05-15 10:00:00,10.95,11.0,10.88,10.97,1518511.0,10.95,11.0,10.88,10.97,1518511.0
2020-05-15 10:10:00,10.97,11.18,10.93,11.07,1941970.0,10.97,11.18,10.93,11.07,1941970.0
2020-05-15 10:20:00,11.07,11.25,11.02,11.22,1669714.0,11.07,11.25,11.02,11.22,1669714.0
2020-05-15 10:30:00,11.23,11.37,11.16,11.21,2174259.0,11.23,11.37,11.16,11.21,2174259.0
2020-05-15 10:40:00,11.21,11.24,11.1,11.13,1223001.0,11.21,11.24,11.1,11.13,1223001.0
2020-05-15 10:50:00,11.12,11.13,10.95,11.04,1310988.0,11.12,11.13,10.95,11.04,1310988.0
2020-05-15 11:00:00,11.03,11.04,10.88,11.02,1273376.0,11.03,11.04,10.88,11.02,1273376.0
2020-05-15 11:10:00,11.02,11.03,10.89,10.93,925726.0,11.02,11.03,10.89,10.93,925726.0
2020-05-15 11:20:00,10.93,11.08,10.92,10.96,997213.0,10.93,11.08,10.92,10.96,997213.0
2020-05-15 11:30:00,10.96,11.01,10.9,10.91,1017071.0,10.96,11.01,10.9,10.91,1017071.0
2020-05-15 11:40:00,10.92,10.94,10.83,10.87,908250.0,10.92,10.94,10.83,10.87,908250.0
2020-05-15 11:50:00,10.86,10.92,10.85,10.86,564217.0,10.86,10.92,10.85,10.86,564217.0
2020-05-15 12:00:00,10.86,11.02,10.85,10.99,907828.0,10.86,11.02,10.85,10.99,907828.0
2020-05-15 12:10:00,10.99,10.99,10.86,10.88,857654.0,10.99,10.99,10.86,10.88,857654.0
2020-05-15 12:20:00,10.88,10.94,10.87,10.89,477980.0,10.88,10.94,10.87,10.89,477980.0
2020-05-15 12:30:00,10.88,10.93,10.88,10.91,419000.0,10.88,10.93,10.88,10.91,419000.0
2020-05-15 12:40:00,10.91,10.95,10.88,10.89,638120.0,10.91,10.95,10.88,10.89,638120.0
2020-05-15 12:50:00,10.88,10.91,10.85,10.88,532668.0,10.88,10.91,10.85,10.88,532668.0
2020-05-15 13:00:00,10.88,10.93,10.87,10.9,369915.0,10.88,10.93,10.87,10.9,369915.0
2020-05-15 13:10:00,10.9,11.13,10.89,11.09,1176484.0,10.9,11.13,10.89,11.09,1176484.0
2020-05-15 13:20:00,11.09,11.1,11.02,11.05,780101.0,11.09,11.1,11.02,11.05,780101.0
2020-05-15 13:30:00,11.05,11.28,11.03,11.28,1270624.0,11.05,11.28,11.03,11.28,1270624.0
2020-05-15 13:40:00,11.28,11.34,11.13,11.15,1227558.0,11.28,11.34,11.13,11.15,1227558.0
2020-05-15 13:50:00,11.15,11.25,11.09,11.19,851596.0,11.15,11.25,11.09,11.19,851596.0
2020-05-15 14:00:00,11.19,11.3,11.18,11.23,668683.0,11.19,11.3,11.18,11.23,668683.0
2020-05-15 14:10:00,11.22,11.23,11.13,11.18,585984.0,11.22,11.23,11.13,11.18,585984.0
2020-05-15 14:20:00,11.18,11.23,11.15,11.19,404454.0,11.18,11.23,11.15,11.19,404454.0
2020-05-15 14:30:00,11.19,11.19,11.02,11.07,616162.0,11.19,11.19,11.02,11.07,616162.0
2020-05-15 14:40:00,11.07,11.16,11.06,11.1,710984.0,11.07,11.16,11.06,11.1,710984.0
2020-05-15 14:50:00,11.1,11.15,10.98,10.98,752006.0,11.1,11.15,10.98,10.98,752006.0
2020-05-15 15:00:00,10.99,11.03,10.95,10.97,720017.0,10.99,11.03,10.95,10.97,720017.0
2020-05-15 15:10:00,10.97,10.98,10.91,10.94,638574.0,10.97,10.98,10.91,10.94,638574.0
2020-05-15 15:20:00,10.95,11.02,10.93,11.01,627105.0,10.95,11.02,10.93,11.01,627105.0
2020-05-15 15:30:00,11.01,11.04,10.9,10.93,879710.0,11.01,11.04,10.9,10.93,879710.0
2020-05-15 15:40:00,10.93,10.96,10.86,10.95,1257029.0,10.93,10.96,10.86,10.95,1257029.0
2020-05-15 15:50:00,10.94,10.97,10.9,10.91,1677434.0,10.94,10.97,10.9,10.91,1677434.0
2020-05-18 09:30:00,11.88,12.32,11.76,12.19,7192056.0,11.88,12.32,11.76,12.19,7192056.0
2020-05-18 09:40:00,12.18,12.24,11.76,12.02,3464140.0,12.18,12.24,11.76,12.02,3464140.0
2020-05-18 09:50:00,12.02,12.75,11.87,12.59,6924194.0,12.02,12.75,11.87,12.59,6924194.0
2020-05-18 10:00:00,12.59,12.8,12.36,12.43,5818369.0,12.59,12.8,12.36,12.43,5818369.0
2020-05-18 10:10:00,12.42,12.48,12.24,12.44,2541644.0,12.42,12.48,12.24,12.44,2541644.0
2020-05-18 10:20:00,12.44,12.44,12.29,12.4,1886502.0,12.44,12.44,12.29,12.4,1886502.0
2020-05-18 10:30:00,12.41,12.69,12.35,12.69,3665491.0,12.41,12.69,12.35,12.69,3665491.0
2020-05-18 10:40:00,12.69,12.79,12.57,12.76,2607625.0,12.69,12.79,12.57,12.76,2607625.0
2020-05-18 10:50:00,12.75,12.78,12.43,12.46,2004593.0,12.75,12.78,12.43,12.46,2004593.0
2020-05-18 11:00:00,12.46,12.56,12.4,12.55,1473518.0,12.46,12.56,12.4,12.55,1473518.0
2020-05-18 11:10:00,12.55,12.68,12.43,12.66,1793935.0,12.55,12.68,12.43,12.66,1793935.0
2020-05-18 11:20:00,12.66,12.79,12.63,12.68,2163051.0,12.66,12.79,12.63,12.68,2163051.0
2020-05-18 11:30:00,12.68,12.73,12.53,12.58,1277485.0,12.68,12.73,12.53,12.58,1277485.0
2020-05-18 11:40:00,12.59,12.69,12.53,12.53,1248520.0,12.59,12.69,12.53,12.53,1248520.0
2020-05-18 11:50:00,12.53,12.71,12.53,12.68,1669712.0,12.53,12.71,12.53,12.68,1669712.0
2020-05-18 12:00:00,12.69,12.87,12.67,12.79,2157332.0,12.69,12.87,12.67,12.79,2157332.0
2020-05-18 12:10:00,12.8,12.82,12.69,12.69,1122409.0,12.8,12.82,12.69,12.69,1122409.0
2020-05-18 12:20:00,12.69,12.88,12.66,12.83,1370763.0,12.69,12.88,12.66,12.83,1370763.0
2020-05-18 12:30:00,12.83,12.99,12.81,12.96,1670587.0,12.83,12.99,12.81,12.96,1670587.0
2020-05-18 12:40:00,12.96,12.99,12.86,12.9,1418678.0,12.96,12.99,12.86,12.9,1418678.0
2020-05-18 12:50:00,12.91,13.05,12.9,13.01,1952576.0,12.91,13.05,12.9,13.01,1952576.0
2020-05-18 13:00:00,13.01,13.19,12.97,13.12,1831390.0,13.01,13.19,12.97,13.12,1831390.0
2020-05-18 13:10:00,13.12,13.31,13.11,13.28,1942613.0,13.12,13.31,13.11,13.28,1942613.0
2020-05-18 13:20:00,13.28,13.43,13.14,13.34,2934319.0,13.28,13.43,13.14,13.34,2934319.0
2020-05-18 13:30:00,13.34,13.36,13.13,13.26,1778723.0,13.34,13.36,13.13,13.26,1778723.0
2020-05-18 13:40:00,13.26,13.47,13.22,13.38,1649437.0,13.26,13.47,13.22,13.38,1649437.0
2020-05-18 13:50:00,13.38,13.39,13.25,13.29,1528851.0,13.38,13.39,13.25,13.29,1528851.0
2020-05-18 14:00:00,13.3,13.35,12.93,12.99,2629202.0,13.3,13.35,12.93,12.99,2629202.0
2020-05-18 14:10:00,12.99,13.06,12.74,12.79,3212466.0,12.99,13.06,12.74,12.79,3212466.0
2020-05-18 14:20:00,12.79,12.85,12.51,12.81,5058139.0,12.79,12.85,12.51,12.81,5058139.0
2020-05-18 14:30:00,12.81,12.9,12.63,12.74,2232568.0,12.81,12.9,12.63,12.74,2232568.0
2020-05-18 14:40:00,12.74,12.76,12.55,12.57,1665963.0,12.74,12.76,12.55,12.57,1665963.0
2020-05-18 14:50:00,12.57,12.77,12.52,12.73,1742613.0,12.57,12.77,12.52,12.73,1742613.0
2020-05-18 15:00:00,12.73,12.97,12.71,12.93,2536371.0,12.73,12.97,12.71,12.93,2536371.0
2020-05-18 15:10:00,12.92,12.93,12.73,12.87,2210809.0,12.92,12.93,12.73,12.87,2210809.0
2020-05-18 15:20:00,12.87,12.88,12.74,12.79,1077048.0,12.87,12.88,12.74,12.79,1077048.0
2020-05-18 15:30:00,12.79,12.95,12.78,12.91,1705094.0,12.79,12.95,12.78,12.91,1705094.0
2020-05-18 15:40:00,12.91,13.01,12.88,13.0,1978040.0,12.91,13.01,12.88,13.0,1978040.0
2020-05-18 15:50:00,13.0,13.02,12.84,12.86,2819040.0,13.0,13.02,12.84,12.86,2819040.0
2020-05-19 09:30:00,12.92,12.92,12.22,12.39,4729906.0,12.92,12.92,12.22,12.39,4729906.0
2020-05-19 09:40:00,12.38,12.4,11.92,11.93,4498586.0,12.38,12.4,11.92,11.93,4498586.0
2020-05-19 09:50:00,11.93,12.49,11.88,12.46,3502197.0,11.93,12.49,11.88,12.46,3502197.0
2020-05-19 10:00:00,12.46,12.69,12.32,12.62,2598204.0,12.46,12.69,12.32,12.62,2598204.0
2020-05-19 10:10:00,12.64,12.71,12.36,12.53,2427431.0,12.64,12.71,12.36,12.53,2427431.0
2020-05-19 10:20:00,12.53,12.67,12.5,12.58,1341720.0,12.53,12.67,12.5,12.58,1341720.0
2020-05-19 10:30:00,12.59,12.64,12.47,12.57,1031942.0,12.59,12.64,12.47,12.57,1031942.0
2020-05-19 10:40:00,12.58,12.64,12.38,12.6,1803431.0,12.58,12.64,12.38,12.6,1803431.0
2020-05-19 10:50:00,12.6,12.68,12.5,12.63,1484590.0,12.6,12.68,12.5,12.63,1484590.0
2020-05-19 11:00:00,12.63,12.77,12.53,12.72,1650121.0,12.63,12.77,12.53,12.72,1650121.0
2020-05-19 11:10:00,12.72,12.92,12.67,12.9,1344179.0,12.72,12.92,12.67,12.9,1344179.0
2020-05-19 11:20:00,12.9,13.12,12.88,12.96,2392926.0,12.9,13.12,12.88,12.96,2392926.0
2020-05-19 11:30:00,12.96,13.15,12.88,12.94,1587659.0,12.96,13.15,12.88,12.94,1587659.0
2020-05-19 11:40:00,12.94,13.0,12.85,12.88,1133234.0,12.94,13.0,12.85,12.88,1133234.0
2020-05-19 11:50:00,12.89,12.99,12.82,12.98,1128137.0,12.89,12.99,12.82,12.98,1128137.0
2020-05-19 12:00:00,12.99,13.07,12.93,13.05,1055745.0,12.99,13.07,12.93,13.05,1055745.0
2020-05-19 12:10:00,13.06,13.1,12.96,12.99,1352258.0,13.06,13.1,12.96,12.99,1352258.0
2020-05-19 12:20:00,12.98,13.03,12.84,12.86,1015508.0,12.98,13.03,12.84,12.86,1015508.0
2020-05-19 12:30:00,12.87,12.9,12.72,12.77,1244114.0,12.87,12.9,12.72,12.77,1244114.0
2020-05-19 12:40:00,12.77,12.9,12.75,12.84,879154.0,12.77,12.9,12.75,12.84,879154.0
2020-05-19 12:50:00,12.85,12.89,12.75,12.79,722134.0,12.85,12.89,12.75,12.79,722134.0
2020-05-19 13:00:00,12.79,12.84,12.68,12.77,1076773.0,12.79,12.84,12.68,12.77,1076773.0
2020-05-19 13:10:00,12.77,12.9,12.75,12.85,680440.0,12.77,12.9,12.75,12.85,680440.0
2020-05-19 13:20:00,12.85,12.96,12.81,12.92,949263.0,12.85,12.96,12.81,12.92,949263.0
2020-05-19 13:30:00,12.91,12.96,12.86,12.93,607812.0,12.91,12.96,12.86,12.93,607812.0
2020-05-19 13:40:00,12.93,13.04,12.89,13.0,1313962.0,12.93,13.04,12.89,13.0,1313962.0
2020-05-19 13:50:00,12.99,13.0,12.92,12.99,630832.0,12.99,13.0,12.92,12.99,630832.0
2020-05-19 14:00:00,12.99,13.03,12.86,12.99,931525.0,12.99,13.03,12.86,12.99,931525.0
2020-05-19 14:10:00,13.0,13.0,12.94,12.98,450443.0,13.0,13.0,12.94,12.98,450443.0
2020-05-19 14:20:00,12.98,13.09,12.95,12.99,1014640.0,12.98,13.09,12.95,12.99,1014640.0
2020-05-19 14:30:00,13.0,13.05,12.92,13.03,980064.0,13.0,13.05,12.92,13.03,980064.0
2020-05-19 14:40:00,13.04,13.12,12.97,13.09,1040677.0,13.04,13.12,12.97,13.09,1040677.0
2020-05-19 14:50:00,13.1,13.11,12.68,12.76,1601474.0,13.1,13.11,12.68,12.76,1601474.0
2020-05-19 15:00:00,12.76,12.94,12.72,12.87,1929487.0,12.76,12.94,12.72,12.87,1929487.0
2020-05-19 15:10:00,12.87,12.99,12.81,12.82,1320363.0,12.87,12.99,12.81,12.82,1320363.0
2020-05-19 15:20:00,12.82,12.85,12.72,12.81,1200104.0,12.82,12.85,12.72,12.81,1200104.0
2020-05-19 15:30:00,12.81,12.81,12.64,12.65,1329943.0,12.81,12.81,12.64,12.65,1329943.0
2020-05-19 15:40:00,12.65,12.69,12.45,12.48,2320874.0,12.65,12.69,12.45,12.48,2320874.0
2020-05-19 15:50:00,12.48,12.5,12.34,12.43,2414503.0,12.48,12.5,12.34,12.43,2414503.0
2020-05-20 09:30:00,12.76,13.01,12.63,12.9,3781255.0,12.76,13.01,12.63,12.9,3781255.0
2020-05-20 09:40:00,12.9,12.96,12.6,12.7,3313292.0,12.9,12.96,12.6,12.7,3313292.0
2020-05-20 09:50:00,12.7,12.84,12.56,12.81,2795828.0,12.7,12.84,12.56,12.81,2795828.0
2020-05-20 10:00:00,12.82,12.9,12.71,12.75,2022072.0,12.82,12.9,12.71,12.75,2022072.0
2020-05-20 10:10:00,12.76,12.81,12.62,12.64,1482337.0,12.76,12.81,12.62,12.64,1482337.0
2020-05-20 10:20:00,12.64,12.7,12.3,12.49,3175924.0,12.64,12.7,12.3,12.49,3175924.0
2020-05-20 10:30:00,12.48,12.65,12.43,12.57,1569757.0,12.48,12.65,12.43,12.57,1569757.0
2020-05-20 10:40:00,12.58,12.59,12.32,12.38,1666761.0,12.58,12.59,12.32,12.38,1666761.0
2020-05-20 10:50:00,12.38,12.54,12.37,12.38,1656044.0,12.38,12.54,12.37,12.38,1656044.0
2020-05-20 11:00:00,12.38,12.4,12.07,12.23,2843894.0,12.38,12.4,12.07,12.23,2843894.0
2020-05-20 11:10:00,12.23,12.41,12.14,12.4,1825559.0,12.23,12.41,12.14,12.4,1825559.0
2020-05-20 11:20:00,12.4,12.46,12.34,12.43,1415749.0,12.4,12.46,12.34,12.43,1415749.0
2020-05-20 11:30:00,12.43,12.43,12.29,12.34,1009196.0,12.43,12.43,12.29,12.34,1009196.0
2020-05-20 11:40:00,12.34,12.44,12.33,12.4,600176.0,12.34,12.44,12.33,12.4,600176.0
2020-05-20 11:50:00,12.4,12.55,12.36,12.54,904344.0,12.4,12.55,12.36,12.54,904344.0
2020-05-20 12:00:00,12.54,12.55,12.41,12.47,790020.0,12.54,12.55,12.41,12.47,790020.0
2020-05-20 12:10:00,12.47,12.51,12.35,12.42,768700.0,12.47,12.51,12.35,12.42,768700.0
2020-05-20 12:20:00,12.42,12.44,12.32,12.42,597125.0,12.42,12.44,12.32,12.42,597125.0
2020-05-20 12:30:00,12.42,12.43,12.28,12.32,715948.0,12.42,12.43,12.28,12.32,715948.0
2020-05-20 12:40:00,12.32,12.37,12.26,12.33,645109.0,12.32,12.37,12.26,12.33,645109.0
2020-05-20 12:50:00,12.33,12.79,12.32,12.77,3704232.0,12.33,12.79,12.32,12.77,3704232.0
2020-05-20 13:00:00,12.77,12.84,12.63,12.71,3920714.0,12.77,12.84,12.63,12.71,3920714.0
2020-05-20 13:10:00,12.71,12.86,12.66,12.78,1824292.0,12.71,12.86,12.66,12.78,1824292.0
2020-05-20 13:20:00,12.79,12.8,12.63,12.67,1026219.0,12.79,12.8,12.63,12.67,1026219.0
2020-05-20 13:30:00,12.67,12.7,12.55,12.6,1050287.0,12.67,12.7,12.55,12.6,1050287.0
2020-05-20 13:40:00,12.61,12.74,12.58,12.73,803309.0,12.61,12.74,12.58,12.73,803309.0
2020-05-20 13:50:00,12.73,12.77,12.66,12.75,636577.0,12.73,12.77,12.66,12.75,636577.0
2020-05-20 14:00:00,12.75,12.84,12.71,12.77,1065632.0,12.75,12.84,12.71,12.77,1065632.0
2020-05-20 14:10:00,12.78,12.82,12.71,12.76,743215.0,12.78,12.82,12.71,12.76,743215.0
2020-05-20 14:20:00,12.77,12.88,12.74,12.87,1130988.0,12.77,12.88,12.74,12.87,1130988.0
2020-05-20 14:30:00,12.86,12.87,12.79,12.82,698440.0,12.86,12.87,12.79,12.82,698440.0
2020-05-20 14:40:00,12.83,12.97,12.81,12.96,1197838.0,12.83,12.97,12.81,12.96,1197838.0
2020-05-20 14:50:00,12.95,12.98,12.84,12.89,1348847.0,12.95,12.98,12.84,12.89,1348847.0
2020-05-20 15:00:00,12.88,12.93,12.74,12.82,1230385.0,12.88,12.93,12.74,12.82,1230385.0
2020-05-20 15:10:00,12.82,12.84,12.73,12.8,705739.0,12.82,12.84,12.73,12.8,705739.0
2020-05-20 15:20:00,12.81,12.88,12.76,12.82,714607.0,12.81,12.88,12.76,12.82,714607.0
2020-05-20 15:30:00,12.82,12.83,12.77,12.78,604404.0,12.82,12.83,12.77,12.78,604404.0
2020-05-20 15:40:00,12.77,12.83,12.76,12.79,627260.0,12.77,12.83,12.76,12.79,627260.0
2020-05-20 15:50:00,12.79,12.81,12.75,12.8,1293962.0,12.79,12.81,12.75,12.8,1293962.0
2020-05-21 09:30:00,12.95,13.45,12.81,13.42,4060535.0,12.95,13.45,12.81,13.42,4060535.0
2020-05-21 09:40:00,13.43,13.44,13.14,13.31,2430873.0,13.43,13.44,13.14,13.31,2430873.0
2020-05-21 09:50:00,13.32,13.65,13.25,13.58,3126932.0,13.32,13.65,13.25,13.58,3126932.0
2020-05-21 10:00:00,13.59,13.74,13.48,13.72,2555011.0,13.59,13.74,13.48,13.72,2555011.0
2020-05-21 10:10:00,13.72,14.14,13.71,13.97,4979575.0,13.72,14.14,13.71,13.97,4979575.0
2020-05-21 10:20:00,13.97,14.35,13.95,14.08,4582061.0,13.97,14.35,13.95,14.08,4582061.0
2020-05-21 10:30:00,14.08,14.09,13.7,13.76,4393527.0,14.08,14.09,13.7,13.76,4393527.0
2020-05-21 10:40:00,13.75,14.1,13.75,13.9,2824618.0,13.75,14.1,13.75,13.9,2824618.0
2020-05-21 10:50:00,13.9,14.12,13.85,14.07,2035668.0,13.9,14.12,13.85,14.07,2035668.0
2020-05-21 11:00:00,14.07,14.07,13.77,13.86,2439452.0,14.07,14.07,13.77,13.86,2439452.0
2020-05-21 11:10:00,13.86,14.04,13.65,13.73,2423905.0,13.86,14.04,13.65,13.73,2423905.0
2020-05-21 11:20:00,13.73,13.78,13.56,13.77,2242999.0,13.73,13.78,13.56,13.77,2242999.0
2020-05-21 11:30:00,13.77,13.98,13.73,13.97,1993603.0,13.77,13.98,13.73,13.97,1993603.0
2020-05-21 11:40:00,13.96,14.08,13.87,13.9,2330819.0,13.96,14.08,13.87,13.9,2330819.0
2020-05-21 11:50:00,13.91,14.03,13.9,13.95,1027608.0,13.91,14.03,13.9,13.95,1027608.0
2020-05-21 12:00:00,13.95,14.23,13.94,14.11,2387565.0,13.95,14.23,13.94,14.11,2387565.0
2020-05-21 12:10:00,14.1,14.15,14.02,14.12,1094476.0,14.1,14.15,14.02,14.12,1094476.0
2020-05-21 12:20:00,14.12,14.24,14.1,14.21,1649887.0,14.12,14.24,14.1,14.21,1649887.0
2020-05-21 12:30:00,14.21,14.21,13.98,14.01,1749883.0,14.21,14.21,13.98,14.01,1749883.0
2020-05-21 12:40:00,14.02,14.2,14.01,14.18,1368039.0,14.02,14.2,14.01,14.18,1368039.0
2020-05-21 12:50:00,14.18,14.21,14.01,14.07,1307832.0,14.18,14.21,14.01,14.07,1307832.0
2020-05-21 13:00:00,14.07,14.13,14.01,14.04,1748398.0,14.07,14.13,14.01,14.04,1748398.0
2020-05-21 13:10:00,14.05,14.09,13.88,14.01,1639356.0,14.05,14.09,13.88,14.01,1639356.0
2020-05-21 13:20:00,14.02,14.02,13.92,14.0,861163.0,14.02,14.02,13.92,14.0,861163.0
2020-05-21 13:30:00,14.0,14.03,13.93,13.97,883237.0,14.0,14.03,13.93,13.97,883237.0
2020-05-21 13:40:00,13.97,14.04,13.89,14.03,1312588.0,13.97,14.04,13.89,14.03,1312588.0
2020-05-21 13:50:00,14.03,14.08,13.97,13.99,786386.0,14.03,14.08,13.97,13.99,786386.0
2020-05-21 14:00:00,13.99,14.13,13.97,14.05,927068.0,13.99,14.13,13.97,14.05,927068.0
2020-05-21 14:10:00,14.04,14.1,14.0,14.09,642683.0,14.04,14.1,14.0,14.09,642683.0
2020-05-21 14:20:00,14.08,14.12,14.0,14.03,713916.0,14.08,14.12,14.0,14.03,713916.0
2020-05-21 14:30:00,14.03,14.07,13.92,13.99,902983.0,14.03,14.07,13.92,13.99,902983.0
2020-05-21 14:40:00,13.99,14.03,13.91,13.94,703537.0,13.99,14.03,13.91,13.94,703537.0
2020-05-21 14:50:00,13.93,14.05,13.92,14.03,728235.0,13.93,14.05,13.92,14.03,728235.0
2020-05-21 15:00:00,14.03,14.1,14.02,14.09,770755.0,14.03,14.1,14.02,14.09,770755.0
2020-05-21 15:10:00,14.09,14.1,14.02,14.08,589885.0,14.09,14.1,14.02,14.08,589885.0
2020-05-21 15:20:00,14.08,14.1,14.03,14.07,794824.0,14.08,14.1,14.03,14.07,794824.0
2020-05-21 15:30:00,14.07,14.09,13.98,14.02,925118.0,14.07,14.09,13.98,14.02,925118.0
2020-05-21 15:40:00,14.03,14.06,13.98,14.04,1167992.0,14.03,14.06,13.98,14.04,1167992.0
2020-05-21 15:50:00,14.04,14.05,14.0,14.01,2179039.0,14.04,14.05,14.0,14.01,2179039.0
2020-05-22 09:30:00,14.72,15.0,14.56,14.59,6953430.0,14.72,15.0,14.56,14.59,6953430.0
2020-05-22 09:40:00,14.58,14.59,14.01,14.42,5969365.0,14.58,14.59,14.01,14.42,5969365.0
2020-05-22 09:50:00,14.43,14.45,14.17,14.24,2982233.0,14.43,14.45,14.17,14.24,2982233.0
2020-05-22 10:00:00,14.23,14.27,13.76,13.85,4702925.0,14.23,14.27,13.76,13.85,4702925.0
2020-05-22 10:10:00,13.86,14.09,13.72,14.07,3168925.0,13.86,14.09,13.72,14.07,3168925.0
2020-05-22 10:20:00,14.07,14.13,13.9,14.04,2608564.0,14.07,14.13,13.9,14.04,2608564.0
2020-05-22 10:30:00,14.04,14.24,13.99,14.14,2284986.0,14.04,14.24,13.99,14.14,2284986.0
2020-05-22 10:40:00,14.14,14.17,13.86,13.88,1773628.0,14.14,14.17,13.86,13.88,1773628.0
2020-05-22 10:50:00,13.88,13.95,13.77,13.92,1633790.0,13.88,13.95,13.77,13.92,1633790.0
2020-05-22 11:00:00,13.92,14.04,13.88,14.0,1349307.0,13.92,14.04,13.88,14.0,1349307.0
2020-05-22 11:10:00,13.99,14.08,13.93,14.07,886750.0,13.99,14.08,13.93,14.07,886750.0
2020-05-22 11:20:00,14.06,14.07,13.85,13.9,1300673.0,14.06,14.07,13.85,13.9,1300673.0
2020-05-22 11:30:00,13.91,13.99,13.85,13.92,1037828.0,13.91,13.99,13.85,13.92,1037828.0
2020-05-22 11:40:00,13.92,13.99,13.87,13.99,711130.0,13.92,13.99,13.87,13.99,711130.0
2020-05-22 11:50:00,13.99,14.04,13.89,13.93,812540.0,13.99,14.04,13.89,13.93,812540.0
2020-05-22 12:00:00,13.93,13.94,13.8,13.84,870932.0,13.93,13.94,13.8,13.84,870932.0
2020-05-22 12:10:00,13.85,13.89,13.79,13.88,866279.0,13.85,13.89,13.79,13.88,866279.0
2020-05-22 12:20:00,13.87,13.89,13.8,13.89,657453.0,13.87,13.89,13.8,13.89,657453.0
2020-05-22 12:30:00,13.89,13.93,13.82,13.87,738225.0,13.89,13.93,13.82,13.87,738225.0
2020-05-22 12:40:00,13.86,13.89,13.76,13.78,686510.0,13.86,13.89,13.76,13.78,686510.0
2020-05-22 12:50:00,13.78,13.92,13.76,13.92,786379.0,13.78,13.92,13.76,13.92,786379.0
2020-05-22 13:00:00,13.92,13.98,13.88,13.95,748795.0,13.92,13.98,13.88,13.95,748795.0
2020-05-22 13:10:00,13.95,13.95,13.88,13.91,354625.0,13.95,13.95,13.88,13.91,354625.0
2020-05-22 13:20:00,13.92,14.08,13.91,14.06,1038759.0,13.92,14.08,13.91,14.06,1038759.0
2020-05-22 13:30:00,14.07,14.14,14.02,14.03,1183614.0,14.07,14.14,14.02,14.03,1183614.0
2020-05-22 13:40:00,14.02,14.13,14.01,14.06,940170.0,14.02,14.13,14.01,14.06,940170.0
2020-05-22 13:50:00,14.05,14.16,14.01,14.09,974320.0,14.05,14.16,14.01,14.09,974320.0
2020-05-22 14:00:00,14.09,14.2,14.08,14.18,898181.0,14.09,14.2,14.08,14.18,898181.0
2020-05-22 14:10:00,14.18,14.19,14.05,14.05,890037.0,14.18,14.19,14.05,14.05,890037.0
2020-05-22 14:20:00,14.06,14.1,13.91,13.99,1192515.0,14.06,14.1,13.91,13.99,1192515.0
2020-05-22 14:30:00,13.98,14.03,13.93,14.02,662772.0,13.98,14.03,13.93,14.02,662772.0
2020-05-22 14:40:00,14.02,14.04,13.92,13.98,778261.0,14.02,14.04,13.92,13.98,778261.0
2020-05-22 14:50:00,13.98,14.01,13.89,13.99,1073550.0,13.98,14.01,13.89,13.99,1073550.0
2020-05-22 15:00:00,13.98,14.02,13.92,14.01,710507.0,13.98,14.02,13.92,14.01,710507.0
2020-05-22 15:10:00,14.01,14.03,13.93,13.94,644105.0,14.01,14.03,13.93,13.94,644105.0
2020-05-22 15:20:00,13.94,13.97,13.85,13.9,914716.0,13.94,13.97,13.85,13.9,914716.0
2020-05-22 15:30:00,13.9,13.93,13.85,13.88,882733.0,13.9,13.93,13.85,13.88,882733.0
2020-05-22 15:40:00,13.88,13.96,13.85,13.89,1102256.0,13.88,13.96,13.85,13.89,1102256.0
2020-05-22 15:50:00,13.9,13.93,13.85,13.88,2106755.0,13.9,13.93,13.85,13.88,2106755.0
2020-05-26 09:30:00,15.37,15.49,15.25,15.34,7671932.0,15.37,15.49,15.25,15.34,7671932.0
2020-05-26 09:40:00,15.35,15.93,15.29,15.92,5287951.0,15.35,15.93,15.29,15.92,5287951.0
2020-05-26 09:50:00,15.92,16.04,15.68,15.76,6240109.0,15.92,16.04,15.68,15.76,6240109.0
2020-05-26 10:00:00,15.76,15.83,15.45,15.54,3815094.0,15.76,15.83,15.45,15.54,3815094.0
2020-05-26 10:10:00,15.54,15.78,15.45,15.69,2824242.0,15.54,15.78,15.45,15.69,2824242.0
2020-05-26 10:20:00,15.69,15.79,15.55,15.75,1703289.0,15.69,15.79,15.55,15.75,1703289.0
2020-05-26 10:30:00,15.76,15.76,15.59,15.67,1431538.0,15.76,15.76,15.59,15.67,1431538.0
2020-05-26 10:40:00,15.67,15.9,15.65,15.89,2017757.0,15.67,15.9,15.65,15.89,2017757.0
2020-05-26 10:50:00,15.89,16.03,15.81,16.02,2748506.0,15.89,16.03,15.81,16.02,2748506.0
2020-05-26 11:00:00,16.01,16.17,15.95,16.02,3014310.0,16.01,16.17,15.95,16.02,3014310.0
2020-05-26 11:10:00,16.02,16.12,15.98,16.02,2092118.0,16.02,16.12,15.98,16.02,2092118.0
2020-05-26 11:20:00,16.02,16.03,15.83,15.9,1832412.0,16.02,16.03,15.83,15.9,1832412.0
2020-05-26 11:30:00,15.9,15.98,15.77,15.89,1399674.0,15.9,15.98,15.77,15.89,1399674.0
2020-05-26 11:40:00,15.88,15.9,15.78,15.84,1396421.0,15.88,15.9,15.78,15.84,1396421.0
2020-05-26 11:50:00,15.85,15.96,15.83,15.93,1147506.0,15.85,15.96,15.83,15.93,1147506.0
2020-05-26 12:00:00,15.93,15.97,15.8,15.91,1151957.0,15.93,15.97,15.8,15.91,1151957.0
2020-05-26 12:10:00,15.92,16.02,15.9,15.98,1213686.0,15.92,16.02,15.9,15.98,1213686.0
2020-05-26 12:20:00,15.97,16.03,15.94,16.02,973591.0,15.97,16.03,15.94,16.02,973591.0
2020-05-26 12:30:00,16.02,16.03,15.95,16.01,905409.0,16.02,16.03,15.95,16.01,905409.0
2020-05-26 12:40:00,16.01,16.02,15.9,15.94,1034643.0,16.01,16.02,15.9,15.94,1034643.0
2020-05-26 12:50:00,15.94,16.01,15.91,15.99,719150.0,15.94,16.01,15.91,15.99,719150.0
2020-05-26 13:00:00,16.0,16.03,15.93,16.01,801329.0,16.0,16.03,15.93,16.01,801329.0
2020-05-26 13:10:00,16.01,16.02,15.93,15.94,779588.0,16.01,16.02,15.93,15.94,779588.0
2020-05-26 13:20:00,15.94,15.99,15.88,15.94,725886.0,15.94,15.99,15.88,15.94,725886.0
2020-05-26 13:30:00,15.94,15.98,15.88,15.95,541376.0,15.94,15.98,15.88,15.95,541376.0
2020-05-26 13:40:00,15.94,15.98,15.91,15.97,561300.0,15.94,15.98,15.91,15.97,561300.0
2020-05-26 13:50:00,15.96,16.03,15.95,16.0,797579.0,15.96,16.03,15.95,16.0,797579.0
2020-05-26 14:00:00,16.0,16.15,15.98,16.14,1485897.0,16.0,16.15,15.98,16.14,1485897.0
2020-05-26 14:10:00,16.14,16.14,16.04,16.08,827845.0,16.14,16.14,16.04,16.08,827845.0
2020-05-26 14:20:00,16.08,16.11,16.06,16.11,771890.0,16.08,16.11,16.06,16.11,771890.0
2020-05-26 14:30:00,16.11,16.11,15.93,15.96,1146359.0,16.11,16.11,15.93,15.96,1146359.0
2020-05-26 14:40:00,15.96,15.99,15.86,15.96,985586.0,15.96,15.99,15.86,15.96,985586.0
2020-05-26 14:50:00,15.96,16.02,15.93,15.98,820242.0,15.96,16.02,15.93,15.98,820242.0
2020-05-26 15:00:00,15.99,16.0,15.86,15.87,1056608.0,15.99,16.0,15.86,15.87,1056608.0
2020-05-26 15:10:00,15.87,15.95,15.81,15.95,849558.0,15.87,15.95,15.81,15.95,849558.0
2020-05-26 15:20:00,15.95,16.0,15.93,16.0,873439.0,15.95,16.0,15.93,16.0,873439.0
2020-05-26 15:30:00,16.0,16.07,15.97,16.05,1470814.0,16.0,16.07,15.97,16.05,1470814.0
2020-05-26 15:40:00,16.05,16.06,15.9,15.96,1479353.0,16.05,16.06,15.9,15.96,1479353.0
2020-05-26 15:50:00,15.96,16.03,15.95,16.03,1961451.0,15.96,16.03,15.95,16.03,1961451.0
2020-05-27 09:30:00,17.77,17.84,16.88,16.95,8857448.0,17.77,17.84,16.88,16.95,8857448.0
2020-05-27 09:40:00,16.95,17.53,16.94,17.16,6055429.0,16.95,17.53,16.94,17.16,6055429.0
2020-05-27 09:50:00,17.15,17.37,16.54,16.76,6202387.0,17.15,17.37,16.54,16.76,6202387.0
2020-05-27 10:00:00,16.75,16.75,16.07,16.57,6357117.0,16.75,16.75,16.07,16.57,6357117.0
2020-05-27 10:10:00,16.58,16.98,16.55,16.82,4085479.0,16.58,16.98,16.55,16.82,4085479.0
2020-05-27 10:20:00,16.82,16.89,16.54,16.68,2061952.0,16.82,16.89,16.54,16.68,2061952.0
2020-05-27 10:30:00,16.68,16.73,16.3,16.33,2580674.0,16.68,16.73,16.3,16.33,2580674.0
2020-05-27 10:40:00,16.32,16.33,15.85,15.87,5260051.0,16.32,16.33,15.85,15.87,5260051.0
2020-05-27 10:50:00,15.86,16.37,15.83,16.34,3455198.0,15.86,16.37,15.83,16.34,3455198.0
2020-05-27 11:00:00,16.35,16.63,16.21,16.39,3086311.0,16.35,16.63,16.21,16.39,3086311.0
2020-05-27 11:10:00,16.38,16.58,16.23,16.55,1925631.0,16.38,16.58,16.23,16.55,1925631.0
2020-05-27 11:20:00,16.56,16.73,16.36,16.69,1291545.0,16.56,16.73,16.36,16.69,1291545.0
2020-05-27 11:30:00,16.69,16.88,16.53,16.76,1993369.0,16.69,16.88,16.53,16.76,1993369.0
2020-05-27 11:40:00,16.75,17.06,16.65,16.99,2568309.0,16.75,17.06,16.65,16.99,2568309.0
2020-05-27 11:50:00,17.0,17.0,16.77,16.89,1948857.0,17.0,17.0,16.77,16.89,1948857.0
2020-05-27 12:00:00,16.89,16.92,16.67,16.88,1729534.0,16.89,16.92,16.67,16.88,1729534.0
2020-05-27 12:10:00,16.88,16.91,16.77,16.91,1196485.0,16.88,16.91,16.77,16.91,1196485.0
2020-05-27 12:20:00,16.91,16.91,16.75,16.79,733789.0,16.91,16.91,16.75,16.79,733789.0
2020-05-27 12:30:00,16.79,16.84,16.71,16.76,852102.0,16.79,16.84,16.71,16.76,852102.0
2020-05-27 12:40:00,16.76,16.8,16.55,16.67,973654.0,16.76,16.8,16.55,16.67,973654.0
2020-05-27 12:50:00,16.67,16.78,16.65,16.76,637912.0,16.67,16.78,16.65,16.76,637912.0
2020-05-27 13:00:00,16.76,16.81,16.66,16.79,734165.0,16.76,16.81,16.66,16.79,734165.0
2020-05-27 13:10:00,16.79,16.81,16.67,16.77,565576.0,16.79,16.81,16.67,16.77,565576.0
2020-05-27 13:20:00,16.77,16.81,16.7,16.75,675124.0,16.77,16.81,16.7,16.75,675124.0
2020-05-27 13:30:00,16.74,16.76,16.64,16.75,724458.0,16.74,16.76,16.64,16.75,724458.0
2020-05-27 13:40:00,16.75,16.87,16.68,16.85,966937.0,16.75,16.87,16.68,16.85,966937.0
2020-05-27 13:50:00,16.85,16.87,16.77,16.82,753488.0,16.85,16.87,16.77,16.82,753488.0
2020-05-27 14:00:00,16.84,16.86,16.75,16.79,626392.0,16.84,16.86,16.75,16.79,626392.0
2020-05-27 14:10:00,16.79,16.94,16.77,16.92,689870.0,16.79,16.94,16.77,16.92,689870.0
2020-05-27 14:20:00,16.92,17.1,16.9,17.07,1304582.0,16.92,17.1,16.9,17.07,1304582.0
2020-05-27 14:30:00,17.06,17.29,17.02,17.29,1696961.0,17.06,17.29,17.02,17.29,1696961.0
2020-05-27 14:40:00,17.29,17.39,17.06,17.28,2408282.0,17.29,17.39,17.06,17.28,2408282.0
2020-05-27 14:50:00,17.29,17.31,17.14,17.24,1352381.0,17.29,17.31,17.14,17.24,1352381.0
2020-05-27 15:00:00,17.24,17.32,17.13,17.22,996488.0,17.24,17.32,17.13,17.22,996488.0
2020-05-27 15:10:00,17.22,17.34,17.19,17.33,1288594.0,17.22,17.34,17.19,17.33,1288594.0
2020-05-27 15:20:00,17.32,17.46,17.27,17.45,1278252.0,17.32,17.46,17.27,17.45,1278252.0
2020-05-27 15:30:00,17.45,17.45,17.29,17.34,1723551.0,17.45,17.45,17.29,17.34,1723551.0
2020-05-27 15:40:00,17.34,17.55,17.31,17.33,2360789.0,17.34,17.55,17.31,17.33,2360789.0
2020-05-27 15:50:00,17.34,17.65,17.32,17.59,3108190.0,17.34,17.65,17.32,17.59,3108190.0
2020-05-28 09:30:00,17.38,17.4,16.6,16.6,8101694.0,17.38,17.4,16.6,16.6,8101694.0
2020-05-28 09:40:00,16.62,17.04,16.6,16.78,4118081.0,16.62,17.04,16.6,16.78,4118081.0
2020-05-28 09:50:00,16.77,17.36,16.76,17.32,3358193.0,16.77,17.36,16.76,17.32,3358193.0
2020-05-28 10:00:00,17.32,17.33,17.01,17.1,3107611.0,17.32,17.33,17.01,17.1,3107611.0
2020-05-28 10:10:00,17.1,17.27,16.88,16.92,2463625.0,17.1,17.27,16.88,16.92,2463625.0
2020-05-28 10:20:00,16.93,17.22,16.91,17.1,1964747.0,16.93,17.22,16.91,17.1,1964747.0
2020-05-28 10:30:00,17.1,17.22,17.03,17.07,1431436.0,17.1,17.22,17.03,17.07,1431436.0
2020-05-28 10:40:00,17.07,17.26,16.98,17.26,1645323.0,17.07,17.26,16.98,17.26,1645323.0
2020-05-28 10:50:00,17.26,17.27,17.12,17.19,1577366.0,17.26,17.27,17.12,17.19,1577366.0
2020-05-28 11:00:00,17.19,17.24,17.02,17.11,1590772.0,17.19,17.24,17.02,17.11,1590772.0
2020-05-28 11:10:00,17.11,17.41,17.1,17.37,1752414.0,17.11,17.41,17.1,17.37,1752414.0
2020-05-28 11:20:00,17.37,17.44,17.25,17.34,1911368.0,17.37,17.44,17.25,17.34,1911368.0
2020-05-28 11:30:00,17.35,17.36,17.15,17.32,1703716.0,17.35,17.36,17.15,17.32,1703716.0
2020-05-28 11:40:00,17.31,17.35,17.16,17.29,1395625.0,17.31,17.35,17.16,17.29,1395625.0
2020-05-28 11:50:00,17.3,17.31,17.07,17.1,1700502.0,17.3,17.31,17.07,17.1,1700502.0
2020-05-28 12:00:00,17.1,17.12,16.92,17.01,2032313.0,17.1,17.12,16.92,17.01,2032313.0
2020-05-28 12:10:00,17.02,17.15,16.99,17.04,1048261.0,17.02,17.15,16.99,17.04,1048261.0
2020-05-28 12:20:00,17.05,17.14,17.0,17.08,746743.0,17.05,17.14,17.0,17.08,746743.0
2020-05-28 12:30:00,17.07,17.1,16.92,17.09,1018456.0,17.07,17.1,16.92,17.09,1018456.0
2020-05-28 12:40:00,17.08,17.15,17.03,17.14,745499.0,17.08,17.15,17.03,17.14,745499.0
2020-05-28 12:50:00,17.14,17.15,16.95,17.0,792189.0,17.14,17.15,16.95,17.0,792189.0
2020-05-28 13:00:00,17.0,17.03,16.82,16.9,1357317.0,17.0,17.03,16.82,16.9,1357317.0
2020-05-28 13:10:00,16.89,16.9,16.68,16.69,1553571.0,16.89,16.9,16.68,16.69,1553571.0
2020-05-28 13:20:00,16.69,16.86,16.68,16.8,1322105.0,16.69,16.86,16.68,16.8,1322105.0
2020-05-28 13:30:00,16.79,16.83,16.71,16.8,783128.0,16.79,16.83,16.71,16.8,783128.0
2020-05-28 13:40:00,16.79,16.86,16.77,16.8,695172.0,16.79,16.86,16.77,16.8,695172.0
2020-05-28 13:50:00,16.8,16.88,16.76,16.79,671455.0,16.8,16.88,16.76,16.79,671455.0
2020-05-28 14:00:00,16.79,16.84,16.67,16.68,764467.0,16.79,16.84,16.67,16.68,764467.0
2020-05-28 14:10:00,16.67,16.79,16.64,16.77,821245.0,16.67,16.79,16.64,16.77,821245.0
2020-05-28 14:20:00,16.76,16.8,16.63,16.67,772745.0,16.76,16.8,16.63,16.67,772745.0
2020-05-28 14:30:00,16.68,16.73,16.57,16.63,1089139.0,16.68,16.73,16.57,16.63,1089139.0
2020-05-28 14:40:00,16.62,16.64,16.37,16.41,2420263.0,16.62,16.64,16.37,16.41,2420263.0
2020-05-28 14:50:00,16.42,16.57,16.4,16.55,1140757.0,16.42,16.57,16.4,16.55,1140757.0
2020-05-28 15:00:00,16.54,16.62,16.49,16.52,973056.0,16.54,16.62,16.49,16.52,973056.0
2020-05-28 15:10:00,16.51,16.59,16.4,16.41,967308.0,16.51,16.59,16.4,16.41,967308.0
2020-05-28 15:20:00,16.41,16.5,16.14,16.14,2138463.0,16.41,16.5,16.14,16.14,2138463.0
2020-05-28 15:30:00,16.14,16.24,16.0,16.18,2682508.0,16.14,16.24,16.0,16.18,2682508.0
2020-05-28 15:40:00,16.17,16.18,15.96,15.97,2428558.0,16.17,16.18,15.96,15.97,2428558.0
2020-05-28 15:50:00,15.97,16.12,15.92,16.07,2728791.0,15.97,16.12,15.92,16.07,2728791.0
2020-05-29 09:30:00,15.28,16.06,15.05,15.82,5578321.0,15.28,16.06,15.05,15.82,5578321.0
2020-05-29 09:40:00,15.81,15.88,15.52,15.71,2921346.0,15.81,15.88,15.52,15.71,2921346.0
2020-05-29 09:50:00,15.7,15.82,15.39,15.53,2225818.0,15.7,15.82,15.39,15.53,2225818.0
2020-05-29 10:00:00,15.54,15.54,15.19,15.28,2778324.0,15.54,15.54,15.19,15.28,2778324.0
2020-05-29 10:10:00,15.29,15.79,15.27,15.75,2846926.0,15.29,15.79,15.27,15.75,2846926.0
2020-05-29 10:20:00,15.74,15.91,15.58,15.69,2342141.0,15.74,15.91,15.58,15.69,2342141.0
2020-05-29 10:30:00,15.68,15.76,15.5,15.54,1082302.0,15.68,15.76,15.5,15.54,1082302.0
2020-05-29 10:40:00,15.54,15.6,15.44,15.46,1326838.0,15.54,15.6,15.44,15.46,1326838.0
2020-05-29 10:50:00,15.46,15.6,15.4,15.46,1039181.0,15.46,15.6,15.4,15.46,1039181.0
2020-05-29 11:00:00,15.46,15.68,15.44,15.54,1264708.0,15.46,15.68,15.44,15.54,1264708.0
2020-05-29 11:10:00,15.54,15.73,15.52,15.58,1312502.0,15.54,15.73,15.52,15.58,1312502.0
2020-05-29 11:20:00,15.57,15.61,15.37,15.39,1182725.0,15.57,15.61,15.37,15.39,1182725.0
2020-05-29 11:30:00,15.39,15.53,15.36,15.5,759169.0,15.39,15.53,15.36,15.5,759169.0
2020-05-29 11:40:00,15.5,15.63,15.46,15.62,1044906.0,15.5,15.63,15.46,15.62,1044906.0
2020-05-29 11:50:00,15.62,15.7,15.49,15.51,1046321.0,15.62,15.7,15.49,15.51,1046321.0
2020-05-29 12:00:00,15.51,15.57,15.31,15.35,1380024.0,15.51,15.57,15.31,15.35,1380024.0
2020-05-29 12:10:00,15.35,15.46,15.21,15.34,1662017.0,15.35,15.46,15.21,15.34,1662017.0
2020-05-29 12:20:00,15.34,15.39,15.21,15.34,1015293.0,15.34,15.39,15.21,15.34,1015293.0
2020-05-29 12:30:00,15.33,15.35,15.15,15.32,1379748.0,15.33,15.35,15.15,15.32,1379748.0
2020-05-29 12:40:00,15.32,15.33,15.23,15.24,690293.0,15.32,15.33,15.23,15.24,690293.0
2020-05-29 12:50:00,15.25,15.4,15.18,15.36,1144208.0,15.25,15.4,15.18,15.36,1144208.0
2020-05-29 13:00:00,15.37,15.4,15.25,15.29,839117.0,15.37,15.4,15.25,15.29,839117.0
2020-05-29 13:10:00,15.29,15.39,15.26,15.36,764275.0,15.29,15.39,15.26,15.36,764275.0
2020-05-29 13:20:00,15.36,15.48,15.33,15.37,976441.0,15.36,15.48,15.33,15.37,976441.0
2020-05-29 13:30:00,15.37,15.41,15.27,15.31,664963.0,15.37,15.41,15.27,15.31,664963.0
2020-05-29 13:40:00,15.32,15.34,15.25,15.31,595257.0,15.32,15.34,15.25,15.31,595257.0
2020-05-29 13:50:00,15.31,15.32,15.2,15.2,884788.0,15.31,15.32,15.2,15.2,884788.0
2020-05-29 14:00:00,15.21,15.38,15.2,15.36,860762.0,15.21,15.38,15.2,15.36,860762.0
2020-05-29 14:10:00,15.36,15.44,15.28,15.36,985605.0,15.36,15.44,15.28,15.36,985605.0
2020-05-29 14:20:00,15.36,15.57,15.33,15.48,1311665.0,15.36,15.57,15.33,15.48,1311665.0
2020-05-29 14:30:00,15.48,15.64,15.41,15.5,1313409.0,15.48,15.64,15.41,15.5,1313409.0
2020-05-29 14:40:00,15.49,15.6,15.45,15.46,1035632.0,15.49,15.6,15.45,15.46,1035632.0
2020-05-29 14:50:00,15.46,15.8,15.29,15.78,2477293.0,15.46,15.8,15.29,15.78,2477293.0
2020-05-29 15:00:00,15.78,16.04,15.78,15.92,3340124.0,15.78,16.04,15.78,15.92,3340124.0
2020-05-29 15:10:00,15.92,16.05,15.78,15.84,1841987.0,15.92,16.05,15.78,15.84,1841987.0
2020-05-29 15:20:00,15.84,15.95,15.76,15.79,1303977.0,15.84,15.95,15.76,15.79,1303977.0
2020-05-29 15:30:00,15.79,15.9,15.69,15.76,1361337.0,15.79,15.9,15.69,15.76,1361337.0
2020-05-29 15:40:00,15.77,15.84,15.66,15.74,1617937.0,15.77,15.84,15.66,15.74,1617937.0
2020-05-29 15:50:00,15.75,15.88,15.66,15.67,3977140.0,15.75,15.88,15.66,15.67,3977140.0
2020-06-01 09:30:00,15.88,16.42,15.71,16.42,3895746.0,15.88,16.42,15.71,16.42,3895746.0
2020-06-01 09:40:00,16.4,16.84,16.29,16.8,3848027.0,16.4,16.84,16.29,16.8,3848027.0
2020-06-01 09:50:00,16.8,16.94,16.52,16.76,3150595.0,16.8,16.94,16.52,16.76,3150595.0
2020-06-01 10:00:00,16.77,16.93,16.57,16.88,2944954.0,16.77,16.93,16.57,16.88,2944954.0
2020-06-01 10:10:00,16.88,17.05,16.86,16.97,2621441.0,16.88,17.05,16.86,16.97,2621441.0
2020-06-01 10:20:00,16.97,17.01,16.81,16.99,2104567.0,16.97,17.01,16.81,16.99,2104567.0
2020-06-01 10:30:00,17.0,17.2,16.9,17.15,2373433.0,17.0,17.2,16.9,17.15,2373433.0
2020-06-01 10:40:00,17.14,17.24,17.07,17.18,2220293.0,17.14,17.24,17.07,17.18,2220293.0
2020-06-01 10:50:00,17.18,17.18,16.84,16.95,2521070.0,17.18,17.18,16.84,16.95,2521070.0
2020-06-01 11:00:00,16.95,16.96,16.64,16.86,3113609.0,16.95,16.96,16.64,16.86,3113609.0
2020-06-01 11:10:00,16.86,17.0,16.81,16.97,1935334.0,16.86,17.0,16.81,16.97,1935334.0
2020-06-01 11:20:00,16.96,17.08,16.82,16.89,1810367.0,16.96,17.08,16.82,16.89,1810367.0
2020-06-01 11:30:00,16.89,16.91,16.78,16.89,1045624.0,16.89,16.91,16.78,16.89,1045624.0
2020-06-01 11:40:00,16.89,16.94,16.78,16.91,847911.0,16.89,16.94,16.78,16.91,847911.0
2020-06-01 11:50:00,16.92,16.93,16.83,16.91,627602.0,16.92,16.93,16.83,16.91,627602.0
2020-06-01 12:00:00,16.91,17.06,16.85,17.01,1017385.0,16.91,17.06,16.85,17.01,1017385.0
2020-06-01 12:10:00,17.02,17.07,16.94,17.04,652007.0,17.02,17.07,16.94,17.04,652007.0
2020-06-01 12:20:00,17.05,17.07,16.95,16.96,506989.0,17.05,17.07,16.95,16.96,506989.0
2020-06-01 12:30:00,16.97,17.15,16.97,17.09,881434.0,16.97,17.15,16.97,17.09,881434.0
2020-06-01 12:40:00,17.09,17.1,17.03,17.07,457542.0,17.09,17.1,17.03,17.07,457542.0
2020-06-01 12:50:00,17.08,17.1,16.96,17.08,453890.0,17.08,17.1,16.96,17.08,453890.0
2020-06-01 13:00:00,17.07,17.18,17.06,17.15,861366.0,17.07,17.18,17.06,17.15,861366.0
2020-06-01 13:10:00,17.14,17.28,17.12,17.25,1138594.0,17.14,17.28,17.12,17.25,1138594.0
2020-06-01 13:20:00,17.24,17.3,17.19,17.26,1047086.0,17.24,17.3,17.19,17.26,1047086.0
2020-06-01 13:30:00,17.26,17.32,17.18,17.29,756273.0,17.26,17.32,17.18,17.29,756273.0
2020-06-01 13:40:00,17.28,17.35,17.15,17.16,1291511.0,17.28,17.35,17.15,17.16,1291511.0
2020-06-01 13:50:00,17.17,17.26,17.11,17.16,866244.0,17.17,17.26,17.11,17.16,866244.0
2020-06-01 14:00:00,17.16,17.18,17.06,17.15,879857.0,17.16,17.18,17.06,17.15,879857.0
2020-06-01 14:10:00,17.15,17.2,17.06,17.09,697902.0,17.15,17.2,17.06,17.09,697902.0
2020-06-01 14:20:00,17.09,17.15,16.94,16.94,926908.0,17.09,17.15,16.94,16.94,926908.0
2020-06-01 14:30:00,16.95,17.04,16.91,17.04,993887.0,16.95,17.04,16.91,17.04,993887.0
2020-06-01 14:40:00,17.04,17.12,16.99,17.1,611915.0,17.04,17.12,16.99,17.1,611915.0
2020-06-01 14:50:00,17.1,17.2,17.1,17.15,1081464.0,17.1,17.2,17.1,17.15,1081464.0
2020-06-01 15:00:00,17.16,17.2,17.12,17.16,619976.0,17.16,17.2,17.12,17.16,619976.0
2020-06-01 15:10:00,17.17,17.18,17.08,17.16,777906.0,17.17,17.18,17.08,17.16,777906.0
2020-06-01 15:20:00,17.16,17.3,17.16,17.29,1162665.0,17.16,17.3,17.16,17.29,1162665.0
2020-06-01 15:30:00,17.29,17.35,17.24,17.27,1295397.0,17.29,17.35,17.24,17.27,1295397.0
2020-06-01 15:40:00,17.27,17.34,17.22,17.27,1133364.0,17.27,17.34,17.22,17.27,1133364.0
2020-06-01 15:50:00,17.26,17.32,17.24,17.32,1978852.0,17.26,17.32,17.24,17.32,1978852.0
2020-06-02 09:30:00,17.97,18.29,17.66,17.71,7676236.0,17.97,18.29,17.66,17.71,7676236.0
2020-06-02 09:40:00,17.73,18.02,17.57,17.72,4351540.0,17.73,18.02,17.57,17.72,4351540.0
2020-06-02 09:50:00,17.71,17.84,17.54,17.7,3569259.0,17.71,17.84,17.54,17.7,3569259.0
2020-06-02 10:00:00,17.71,17.74,17.46,17.7,2470374.0,17.71,17.74,17.46,17.7,2470374.0
2020-06-02 10:10:00,17.7,17.76,17.52,17.59,2301241.0,17.7,17.76,17.52,17.59,2301241.0
2020-06-02 10:20:00,17.59,17.75,17.55,17.72,1339036.0,17.59,17.75,17.55,17.72,1339036.0
2020-06-02 10:30:00,17.73,17.74,17.54,17.57,1678397.0,17.73,17.74,17.54,17.57,1678397.0
2020-06-02 10:40:00,17.58,17.6,17.16,17.25,3104962.0,17.58,17.6,17.16,17.25,3104962.0
2020-06-02 10:50:00,17.25,17.35,17.03,17.26,2714281.0,17.25,17.35,17.03,17.26,2714281.0
2020-06-02 11:00:00,17.27,17.3,16.97,16.98,2593375.0,17.27,17.3,16.97,16.98,2593375.0
2020-06-02 11:10:00,16.99,17.19,16.98,17.18,1694859.0,16.99,17.19,16.98,17.18,1694859.0
2020-06-02 11:20:00,17.17,17.19,17.05,17.13,1277752.0,17.17,17.19,17.05,17.13,1277752.0
2020-06-02 11:30:00,17.14,17.28,17.08,17.27,961862.0,17.14,17.28,17.08,17.27,961862.0
2020-06-02 11:40:00,17.27,17.34,17.19,17.32,1333928.0,17.27,17.34,17.19,17.32,1333928.0
2020-06-02 11:50:00,17.32,17.35,17.26,17.28,758868.0,17.32,17.35,17.26,17.28,758868.0
2020-06-02 12:00:00,17.28,17.31,17.21,17.24,597924.0,17.28,17.31,17.21,17.24,597924.0
2020-06-02 12:10:00,17.25,17.33,17.23,17.3,530459.0,17.25,17.33,17.23,17.3,530459.0
2020-06-02 12:20:00,17.3,17.45,17.3,17.44,1038861.0,17.3,17.45,17.3,17.44,1038861.0
2020-06-02 12:30:00,17.44,17.56,17.4,17.55,930602.0,17.44,17.56,17.4,17.55,930602.0
2020-06-02 12:40:00,17.54,17.62,17.5,17.57,1043727.0,17.54,17.62,17.5,17.57,1043727.0
2020-06-02 12:50:00,17.58,17.64,17.56,17.6,1068948.0,17.58,17.64,17.56,17.6,1068948.0
2020-06-02 13:00:00,17.59,17.77,17.56,17.75,1205045.0,17.59,17.77,17.56,17.75,1205045.0
2020-06-02 13:10:00,17.76,17.77,17.59,17.66,980162.0,17.76,17.77,17.59,17.66,980162.0
2020-06-02 13:20:00,17.65,17.68,17.58,17.64,759594.0,17.65,17.68,17.58,17.64,759594.0
2020-06-02 13:30:00,17.64,17.66,17.57,17.61,558025.0,17.64,17.66,17.57,17.61,558025.0
2020-06-02 13:40:00,17.61,17.63,17.44,17.49,592363.0,17.61,17.63,17.44,17.49,592363.0
2020-06-02 13:50:00,17.5,17.51,17.38,17.48,816551.0,17.5,17.51,17.38,17.48,816551.0
2020-06-02 14:00:00,17.49,17.49,17.32,17.38,871660.0,17.49,17.49,17.32,17.38,871660.0
2020-06-02 14:10:00,17.38,17.5,17.34,17.5,619082.0,17.38,17.5,17.34,17.5,619082.0
2020-06-02 14:20:00,17.49,17.49,17.36,17.41,602244.0,17.49,17.49,17.36,17.41,602244.0
2020-06-02 14:30:00,17.4,17.42,17.32,17.38,597832.0,17.4,17.42,17.32,17.38,597832.0
2020-06-02 14:40:00,17.39,17.45,17.34,17.35,495999.0,17.39,17.45,17.34,17.35,495999.0
2020-06-02 14:50:00,17.35,17.54,17.35,17.49,558449.0,17.35,17.54,17.35,17.49,558449.0
2020-06-02 15:00:00,17.5,17.52,17.42,17.45,534983.0,17.5,17.52,17.42,17.45,534983.0
2020-06-02 15:10:00,17.45,17.5,17.43,17.5,376140.0,17.45,17.5,17.43,17.5,376140.0
2020-06-02 15:20:00,17.5,17.51,17.31,17.4,948265.0,17.5,17.51,17.31,17.4,948265.0
2020-06-02 15:30:00,17.4,17.43,17.26,17.28,917627.0,17.4,17.43,17.26,17.28,917627.0
2020-06-02 15:40:00,17.29,17.35,17.22,17.33,1168283.0,17.29,17.35,17.22,17.33,1168283.0
2020-06-02 15:50:00,17.33,17.4,17.32,17.39,1603993.0,17.33,17.4,17.32,17.39,1603993.0
2020-06-03 09:30:00,16.8,17.31,16.7,17.03,5277409.0,16.8,17.31,16.7,17.03,5277409.0
2020-06-03 09:40:00,17.04,17.38,17.04,17.31,3168012.0,17.04,17.38,17.04,17.31,3168012.0
2020-06-03 09:50:00,17.31,17.62,17.3,17.53,3472578.0,17.31,17.62,17.3,17.53,3472578.0
2020-06-03 10:00:00,17.53,17.84,17.43,17.69,3240532.0,17.53,17.84,17.43,17.69,3240532.0
2020-06-03 10:10:00,17.7,17.97,17.61,17.94,3601726.0,17.7,17.97,17.61,17.94,3601726.0
2020-06-03 10:20:00,17.94,18.03,17.82,17.85,3129462.0,17.94,18.03,17.82,17.85,3129462.0
2020-06-03 10:30:00,17.86,18.02,17.76,17.9,2379187.0,17.86,18.02,17.76,17.9,2379187.0
2020-06-03 10:40:00,17.9,17.98,17.75,17.94,1751138.0,17.9,17.98,17.75,17.94,1751138.0
2020-06-03 10:50:00,17.94,18.09,17.93,17.98,2150135.0,17.94,18.09,17.93,17.98,2150135.0
2020-06-03 11:00:00,17.99,18.26,17.98,18.2,2368234.0,17.99,18.26,17.98,18.2,2368234.0
2020-06-03 11:10:00,18.2,18.3,18.15,18.22,1995143.0,18.2,18.3,18.15,18.22,1995143.0
2020-06-03 11:20:00,18.21,18.43,18.17,18.38,2257354.0,18.21,18.43,18.17,18.38,2257354.0
2020-06-03 11:30:00,18.38,18.4,18.23,18.27,1687463.0,18.38,18.4,18.23,18.27,1687463.0
2020-06-03 11:40:00,18.28,18.31,18.13,18.16,1841865.0,18.28,18.31,18.13,18.16,1841865.0
2020-06-03 11:50:00,18.17,18.2,17.9,18.13,2592666.0,18.17,18.2,17.9,18.13,2592666.0
2020-06-03 12:00:00,18.13,18.2,18.0,18.01,1568275.0,18.13,18.2,18.0,18.01,1568275.0
2020-06-03 12:10:00,18.01,18.13,17.99,18.02,1065615.0,18.01,18.13,17.99,18.02,1065615.0
2020-06-03 12:20:00,18.02,18.04,17.74,17.9,1972832.0,18.02,18.04,17.74,17.9,1972832.0
2020-06-03 12:30:00,17.89,17.93,17.75,17.77,1092716.0,17.89,17.93,17.75,17.77,1092716.0
2020-06-03 12:40:00,17.78,17.89,17.73,17.77,1179213.0,17.78,17.89,17.73,17.77,1179213.0
2020-06-03 12:50:00,17.77,17.83,17.68,17.74,1136549.0,17.77,17.83,17.68,17.74,1136549.0
2020-06-03 13:00:00,17.75,18.11,17.73,18.09,1895513.0,17.75,18.11,17.73,18.09,1895513.0
2020-06-03 13:10:00,18.08,18.16,17.95,18.1,1274309.0,18.08,18.16,17.95,18.1,1274309.0
2020-06-03 13:20:00,18.1,18.15,17.96,17.98,1092116.0,18.1,18.15,17.96,17.98,1092116.0
2020-06-03 13:30:00,17.99,17.99,17.85,17.97,877124.0,17.99,17.99,17.85,17.97,877124.0
2020-06-03 13:40:00,17.97,18.04,17.92,17.98,695297.0,17.97,18.04,17.92,17.98,695297.0
2020-06-03 13:50:00,17.97,17.99,17.88,17.98,637042.0,17.97,17.99,17.88,17.98,637042.0
2020-06-03 14:00:00,17.99,18.07,17.94,18.04,732001.0,17.99,18.07,17.94,18.04,732001.0
2020-06-03 14:10:00,18.04,18.14,17.98,18.13,779614.0,18.04,18.14,17.98,18.13,779614.0
2020-06-03 14:20:00,18.13,18.18,18.03,18.18,923523.0,18.13,18.18,18.03,18.18,923523.0
2020-06-03 14:30:00,18.17,18.19,18.08,18.15,668380.0,18.17,18.19,18.08,18.15,668380.0
2020-06-03 14:40:00,18.14,18.14,18.06,18.07,649130.0,18.14,18.14,18.06,18.07,649130.0
2020-06-03 14:50:00,18.07,18.08,17.93,17.95,1239410.0,18.07,18.08,17.93,17.95,1239410.0
2020-06-03 15:00:00,17.95,18.04,17.92,17.98,819150.0,17.95,18.04,17.92,17.98,819150.0
2020-06-03 15:10:00,17.98,18.0,17.9,17.91,943364.0,17.98,18.0,17.9,17.91,943364.0
2020-06-03 15:20:00,17.92,18.02,17.9,18.01,847268.0,17.92,18.02,17.9,18.01,847268.0
2020-06-03 15:30:00,18.01,18.1,17.99,18.08,937566.0,18.01,18.1,17.99,18.08,937566.0
2020-06-03 15:40:00,18.07,18.13,18.03,18.04,1156297.0,18.07,18.13,18.03,18.04,1156297.0
2020-06-03 15:50:00,18.04,18.09,17.94,17.97,1691294.0,18.04,18.09,17.94,17.97,1691294.0
2020-06-04 09:30:00,18.16,18.5,17.77,17.9,4621734.0,18.16,18.5,17.77,17.9,4621734.0
2020-06-04 09:40:00,17.89,17.99,17.39,17.64,4214616.0,17.89,17.99,17.39,17.64,4214616.0
2020-06-04 09:50:00,17.63,18.06,17.63,18.01,3044088.0,17.63,18.06,17.63,18.01,3044088.0
2020-06-04 10:00:00,18.02,18.3,17.99,18.29,2939697.0,18.02,18.3,17.99,18.29,2939697.0
2020-06-04 10:10:00,18.28,18.44,18.15,18.43,1985625.0,18.28,18.44,18.15,18.43,1985625.0
2020-06-04 10:20:00,18.43,18.65,18.3,18.6,2597085.0,18.43,18.65,18.3,18.6,2597085.0
2020-06-04 10:30:00,18.6,18.86,18.56,18.69,3064335.0,18.6,18.86,18.56,18.69,3064335.0
2020-06-04 10:40:00,18.69,19.26,18.68,19.16,3710976.0,18.69,19.26,18.68,19.16,3710976.0
2020-06-04 10:50:00,19.17,19.57,18.97,19.53,3572131.0,19.17,19.57,18.97,19.53,3572131.0
2020-06-04 11:00:00,19.52,19.54,19.08,19.09,2916733.0,19.52,19.54,19.08,19.09,2916733.0
2020-06-04 11:10:00,19.09,19.28,18.87,18.89,2888981.0,19.09,19.28,18.87,18.89,2888981.0
2020-06-04 11:20:00,18.89,19.07,18.78,18.98,2424126.0,18.89,19.07,18.78,18.98,2424126.0
2020-06-04 11:30:00,18.98,19.37,18.96,19.34,2372081.0,18.98,19.37,18.96,19.34,2372081.0
2020-06-04 11:40:00,19.35,19.55,19.24,19.45,2435312.0,19.35,19.55,19.24,19.45,2435312.0
2020-06-04 11:50:00,19.44,19.71,19.36,19.61,2114597.0,19.44,19.71,19.36,19.61,2114597.0
2020-06-04 12:00:00,19.61,19.81,19.6,19.73,1839319.0,19.61,19.81,19.6,19.73,1839319.0
2020-06-04 12:10:00,19.73,19.8,19.52,19.76,1705660.0,19.73,19.8,19.52,19.76,1705660.0
2020-06-04 12:20:00,19.75,19.8,19.58,19.65,1387326.0,19.75,19.8,19.58,19.65,1387326.0
2020-06-04 12:30:00,19.66,19.68,19.28,19.61,2594704.0,19.66,19.68,19.28,19.61,2594704.0
2020-06-04 12:40:00,19.62,19.63,19.28,19.32,1463452.0,19.62,19.63,19.28,19.32,1463452.0
2020-06-04 12:50:00,19.32,19.49,19.3,19.45,1548775.0,19.32,19.49,19.3,19.45,1548775.0
2020-06-04 13:00:00,19.46,19.53,19.22,19.37,1449104.0,19.46,19.53,19.22,19.37,1449104.0
2020-06-04 13:10:00,19.38,19.39,19.14,19.21,1133649.0,19.38,19.39,19.14,19.21,1133649.0
2020-06-04 13:20:00,19.21,19.43,19.2,19.3,1112829.0,19.21,19.43,19.2,19.3,1112829.0
2020-06-04 13:30:00,19.31,19.55,19.3,19.47,1199082.0,19.31,19.55,19.3,19.47,1199082.0
2020-06-04 13:40:00,19.46,19.6,19.37,19.44,1044490.0,19.46,19.6,19.37,19.44,1044490.0
2020-06-04 13:50:00,19.45,19.53,19.43,19.53,641585.0,19.45,19.53,19.43,19.53,641585.0
2020-06-04 14:00:00,19.52,19.7,19.49,19.64,1135803.0,19.52,19.7,19.49,19.64,1135803.0
2020-06-04 14:10:00,19.66,19.74,19.56,19.69,1069162.0,19.66,19.74,19.56,19.69,1069162.0
2020-06-04 14:20:00,19.7,19.75,19.62,19.74,919951.0,19.7,19.75,19.62,19.74,919951.0
2020-06-04 14:30:00,19.74,19.78,19.56,19.74,1174908.0,19.74,19.78,19.56,19.74,1174908.0
2020-06-04 14:40:00,19.73,19.99,19.62,19.98,1668539.0,19.73,19.99,19.62,19.98,1668539.0
2020-06-04 14:50:00,19.99,20.0,19.68,19.71,1628214.0,19.99,20.0,19.68,19.71,1628214.0
2020-06-04 15:00:00,19.71,19.89,19.51,19.59,1938687.0,19.71,19.89,19.51,19.59,1938687.0
2020-06-04 15:10:00,19.59,19.6,19.21,19.46,2232408.0,19.59,19.6,19.21,19.46,2232408.0
2020-06-04 15:20:00,19.46,19.5,19.33,19.42,1318429.0,19.46,19.5,19.33,19.42,1318429.0
2020-06-04 15:30:00,19.43,19.67,19.31,19.37,1561488.0,19.43,19.67,19.31,19.37,1561488.0
2020-06-04 15:40:00,19.36,19.54,19.34,19.48,1401078.0,19.36,19.54,19.34,19.48,1401078.0
2020-06-04 15:50:00,19.48,19.59,19.44,19.59,1814131.0,19.48,19.59,19.44,19.59,1814131.0
2020-06-05 09:30:00,24.21,24.29,22.4,23.43,8811265.0,24.21,24.29,22.4,23.43,8811265.0
2020-06-05 09:40:00,23.43,24.07,23.28,23.45,6139163.0,23.43,24.07,23.28,23.45,6139163.0
2020-06-05 09:50:00,23.44,23.63,22.55,22.93,4384600.0,23.44,23.63,22.55,22.93,4384600.0
2020-06-05 10:00:00,22.92,23.45,22.79,23.4,3804512.0,22.92,23.45,22.79,23.4,3804512.0
2020-06-05 10:10:00,23.4,23.68,23.38,23.46,3273869.0,23.4,23.68,23.38,23.46,3273869.0
2020-06-05 10:20:00,23.48,23.59,22.96,23.29,2857293.0,23.48,23.59,22.96,23.29,2857293.0
2020-06-05 10:30:00,23.29,23.3,22.73,22.88,3031547.0,23.29,23.3,22.73,22.88,3031547.0
2020-06-05 10:40:00,22.88,23.3,22.74,23.19,2275657.0,22.88,23.3,22.74,23.19,2275657.0
2020-06-05 10:50:00,23.19,23.58,23.17,23.41,2494957.0,23.19,23.58,23.17,23.41,2494957.0
2020-06-05 11:00:00,23.41,23.67,23.37,23.52,1734357.0,23.41,23.67,23.37,23.52,1734357.0
2020-06-05 11:10:00,23.53,23.93,23.52,23.7,2322768.0,23.53,23.93,23.52,23.7,2322768.0
2020-06-05 11:20:00,23.71,24.11,23.69,24.1,2529728.0,23.71,24.11,23.69,24.1,2529728.0
2020-06-05 11:30:00,24.1,24.11,23.55,23.67,2296652.0,24.1,24.11,23.55,23.67,2296652.0
2020-06-05 11:40:00,23.68,23.96,23.51,23.92,1586778.0,23.68,23.96,23.51,23.92,1586778.0
2020-06-05 11:50:00,23.92,24.01,23.74,23.91,1761620.0,23.92,24.01,23.74,23.91,1761620.0
2020-06-05 12:00:00,23.91,24.06,23.71,23.91,1748061.0,23.91,24.06,23.71,23.91,1748061.0
2020-06-05 12:10:00,23.91,23.95,23.13,23.2,3169556.0,23.91,23.95,23.13,23.2,3169556.0
2020-06-05 12:20:00,23.2,23.67,23.19,23.67,1702365.0,23.2,23.67,23.19,23.67,1702365.0
2020-06-05 12:30:00,23.67,23.85,23.36,23.85,1660684.0,23.67,23.85,23.36,23.85,1660684.0
2020-06-05 12:40:00,23.85,23.86,23.63,23.83,1160630.0,23.85,23.86,23.63,23.83,1160630.0
2020-06-05 12:50:00,23.82,24.0,23.72,23.94,1041559.0,23.82,24.0,23.72,23.94,1041559.0
2020-06-05 13:00:00,23.94,24.06,23.84,23.87,1403413.0,23.94,24.06,23.84,23.87,1403413.0
2020-06-05 13:10:00,23.87,23.97,23.71,23.75,1051402.0,23.87,23.97,23.71,23.75,1051402.0
2020-06-05 13:20:00,23.75,24.02,23.69,23.97,1309810.0,23.75,24.02,23.69,23.97,1309810.0
2020-06-05 13:30:00,23.97,24.0,23.73,23.76,1028952.0,23.97,24.0,23.73,23.76,1028952.0
2020-06-05 13:40:00,23.75,24.09,23.73,23.97,1327512.0,23.75,24.09,23.73,23.97,1327512.0
2020-06-05 13:50:00,23.98,24.12,23.72,23.83,1551228.0,23.98,24.12,23.72,23.83,1551228.0
2020-06-05 14:00:00,23.83,23.9,23.66,23.74,1179316.0,23.83,23.9,23.66,23.74,1179316.0
2020-06-05 14:10:00,23.73,23.8,23.52,23.57,1441669.0,23.73,23.8,23.52,23.57,1441669.0
2020-06-05 14:20:00,23.57,23.6,22.97,23.21,2784204.0,23.57,23.6,22.97,23.21,2784204.0
2020-06-05 14:30:00,23.21,23.37,23.04,23.28,1763206.0,23.21,23.37,23.04,23.28,1763206.0
2020-06-05 14:40:00,23.29,23.39,23.0,23.03,1360293.0,23.29,23.39,23.0,23.03,1360293.0
2020-06-05 14:50:00,23.03,23.11,22.73,22.88,2281662.0,23.03,23.11,22.73,22.88,2281662.0
2020-06-05 15:00:00,22.89,22.99,22.66,22.7,1647374.0,22.89,22.99,22.66,22.7,1647374.0
2020-06-05 15:10:00,22.7,22.73,22.2,22.47,3175995.0,22.7,22.73,22.2,22.47,3175995.0
2020-06-05 15:20:00,22.47,22.59,22.17,22.39,2280100.0,22.47,22.59,22.17,22.39,2280100.0
2020-06-05 15:30:00,22.39,22.39,21.6,21.77,3182557.0,22.39,22.39,21.6,21.77,3182557.0
2020-06-05 15:40:00,21.77,22.18,21.74,22.13,2774889.0,21.77,22.18,21.74,22.13,2774889.0
2020-06-05 15:50:00,22.14,22.54,22.06,22.43,3615539.0,22.14,22.54,22.06,22.43,3615539.0
2020-06-08 09:30:00,25.05,25.49,24.0,24.91,9324497.0,25.05,25.49,24.0,24.91,9324497.0
2020-06-08 09:40:00,24.88,25.19,24.62,24.82,6084614.0,24.88,25.19,24.62,24.82,6084614.0
2020-06-08 09:50:00,24.81,25.47,24.52,25.25,5040232.0,24.81,25.47,24.52,25.25,5040232.0
2020-06-08 10:00:00,25.26,25.28,24.75,24.97,3617368.0,25.26,25.28,24.75,24.97,3617368.0
2020-06-08 10:10:00,24.97,25.25,24.7,25.03,3033452.0,24.97,25.25,24.7,25.03,3033452.0
2020-06-08 10:20:00,25.02,25.11,24.52,24.62,3113549.0,25.02,25.11,24.52,24.62,3113549.0
2020-06-08 10:30:00,24.62,24.81,24.28,24.38,3124379.0,24.62,24.81,24.28,24.38,3124379.0
2020-06-08 10:40:00,24.36,24.65,24.05,24.3,3239270.0,24.36,24.65,24.05,24.3,3239270.0
2020-06-08 10:50:00,24.3,24.79,24.16,24.71,2342465.0,24.3,24.79,24.16,24.71,2342465.0
2020-06-08 11:00:00,24.71,24.95,24.61,24.7,2270644.0,24.71,24.95,24.61,24.7,2270644.0
2020-06-08 11:10:00,24.71,25.08,24.67,25.05,2301192.0,24.71,25.08,24.67,25.05,2301192.0
2020-06-08 11:20:00,25.03,25.06,24.81,24.96,1599626.0,25.03,25.06,24.81,24.96,1599626.0
2020-06-08 11:30:00,24.96,25.05,24.72,24.87,1607874.0,24.96,25.05,24.72,24.87,1607874.0
2020-06-08 11:40:00,24.88,24.99,24.79,24.93,1503467.0,24.88,24.99,24.79,24.93,1503467.0
2020-06-08 11:50:00,24.92,25.02,24.75,24.98,1352853.0,24.92,25.02,24.75,24.98,1352853.0
2020-06-08 12:00:00,24.98,25.15,24.95,25.01,1738790.0,24.98,25.15,24.95,25.01,1738790.0
2020-06-08 12:10:00,25.01,25.1,24.87,24.89,1005867.0,25.01,25.1,24.87,24.89,1005867.0
2020-06-08 12:20:00,24.89,25.0,24.88,24.98,700205.0,24.89,25.0,24.88,24.98,700205.0
2020-06-08 12:30:00,24.99,25.0,24.92,24.99,899841.0,24.99,25.0,24.92,24.99,899841.0
2020-06-08 12:40:00,25.0,25.08,24.9,25.07,1108074.0,25.0,25.08,24.9,25.07,1108074.0
2020-06-08 12:50:00,25.07,25.1,24.96,25.03,1009611.0,25.07,25.1,24.96,25.03,1009611.0
2020-06-08 13:00:00,25.03,25.25,24.99,25.22,1669229.0,25.03,25.25,24.99,25.22,1669229.0
2020-06-08 13:10:00,25.21,25.25,25.0,25.0,1234935.0,25.21,25.25,25.0,25.0,1234935.0
2020-06-08 13:20:00,25.01,25.12,24.92,25.12,926105.0,25.01,25.12,24.92,25.12,926105.0
2020-06-08 13:30:00,25.12,25.18,25.04,25.1,735635.0,25.12,25.18,25.04,25.1,735635.0
2020-06-08 13:40:00,25.09,25.25,25.07,25.21,1142538.0,25.09,25.25,25.07,25.21,1142538.0
2020-06-08 13:50:00,25.21,25.37,25.17,25.31,1086522.0,25.21,25.37,25.17,25.31,1086522.0
2020-06-08 14:00:00,25.32,25.6,25.28,25.52,2061978.0,25.32,25.6,25.28,25.52,2061978.0
2020-06-08 14:10:00,25.52,25.52,25.38,25.49,1127515.0,25.52,25.52,25.38,25.49,1127515.0
2020-06-08 14:20:00,25.49,25.51,25.2,25.24,1382650.0,25.49,25.51,25.2,25.24,1382650.0
2020-06-08 14:30:00,25.24,25.34,25.12,25.25,1406717.0,25.24,25.34,25.12,25.25,1406717.0
2020-06-08 14:40:00,25.25,25.5,25.13,25.46,1487943.0,25.25,25.5,25.13,25.46,1487943.0
2020-06-08 14:50:00,25.47,25.83,25.36,25.77,2019925.0,25.47,25.83,25.36,25.77,2019925.0
2020-06-08 15:00:00,25.78,25.85,25.62,25.72,1533884.0,25.78,25.85,25.62,25.72,1533884.0
2020-06-08 15:10:00,25.73,26.1,25.67,26.08,2116212.0,25.73,26.1,25.67,26.08,2116212.0
2020-06-08 15:20:00,26.09,26.38,25.98,26.27,3130654.0,26.09,26.38,25.98,26.27,3130654.0
2020-06-08 15:30:00,26.28,26.5,26.17,26.46,2958854.0,26.28,26.5,26.17,26.46,2958854.0
2020-06-08 15:40:00,26.46,26.63,26.32,26.59,2748714.0,26.46,26.63,26.32,26.59,2748714.0
2020-06-08 15:50:00,26.59,26.91,26.58,26.86,4670277.0,26.59,26.91,26.58,26.86,4670277.0
2020-06-09 09:30:00,25.05,25.5,24.12,25.01,9528632.0,25.05,25.5,24.12,25.01,9528632.0
2020-06-09 09:40:00,25.01,25.23,24.61,24.66,3472116.0,25.01,25.23,24.61,24.66,3472116.0
2020-06-09 09:50:00,24.67,24.69,24.18,24.52,4007367.0,24.67,24.69,24.18,24.52,4007367.0
2020-06-09 10:00:00,24.51,24.53,23.32,23.34,5400517.0,24.51,24.53,23.32,23.34,5400517.0
2020-06-09 10:10:00,23.35,24.24,23.15,24.17,4521547.0,23.35,24.24,23.15,24.17,4521547.0
2020-06-09 10:20:00,24.16,24.49,24.1,24.24,2594584.0,24.16,24.49,24.1,24.24,2594584.0
2020-06-09 10:30:00,24.24,24.75,24.12,24.74,1879038.0,24.24,24.75,24.12,24.74,1879038.0
2020-06-09 10:40:00,24.74,25.2,24.62,25.2,2561774.0,24.74,25.2,24.62,25.2,2561774.0
2020-06-09 10:50:00,25.19,25.34,24.93,25.22,2603411.0,25.19,25.34,24.93,25.22,2603411.0
2020-06-09 11:00:00,25.22,25.27,24.81,25.11,1953784.0,25.22,25.27,24.81,25.11,1953784.0
2020-06-09 11:10:00,25.12,25.29,24.8,24.97,1885482.0,25.12,25.29,24.8,24.97,1885482.0
2020-06-09 11:20:00,24.97,25.2,24.73,24.8,1727273.0,24.97,25.2,24.73,24.8,1727273.0
2020-06-09 11:30:00,24.8,24.81,24.45,24.53,1975469.0,24.8,24.81,24.45,24.53,1975469.0
2020-06-09 11:40:00,24.53,24.75,24.3,24.4,1850537.0,24.53,24.75,24.3,24.4,1850537.0
2020-06-09 11:50:00,24.42,24.71,24.27,24.5,1423510.0,24.42,24.71,24.27,24.5,1423510.0
2020-06-09 12:00:00,24.51,24.64,24.46,24.59,772766.0,24.51,24.64,24.46,24.59,772766.0
2020-06-09 12:10:00,24.6,24.88,24.58,24.87,978690.0,24.6,24.88,24.58,24.87,978690.0
2020-06-09 12:20:00,24.87,24.93,24.64,24.73,764443.0,24.87,24.93,24.64,24.73,764443.0
2020-06-09 12:30:00,24.73,24.99,24.73,24.98,949804.0,24.73,24.99,24.73,24.98,949804.0
2020-06-09 12:40:00,24.97,25.05,24.85,25.05,714251.0,24.97,25.05,24.85,25.05,714251.0
2020-06-09 12:50:00,25.05,25.15,24.96,25.03,1015889.0,25.05,25.15,24.96,25.03,1015889.0
2020-06-09 13:00:00,25.02,25.08,24.75,24.92,854643.0,25.02,25.08,24.75,24.92,854643.0
2020-06-09 13:10:00,24.91,24.96,24.65,24.89,1117806.0,24.91,24.96,24.65,24.89,1117806.0
2020-06-09 13:20:00,24.88,25.03,24.83,24.86,683779.0,24.88,25.03,24.83,24.86,683779.0
2020-06-09 13:30:00,24.87,24.9,24.67,24.74,702060.0,24.87,24.9,24.67,24.74,702060.0
2020-06-09 13:40:00,24.74,24.86,24.62,24.64,866865.0,24.74,24.86,24.62,24.64,866865.0
2020-06-09 13:50:00,24.64,24.7,24.5,24.59,666332.0,24.64,24.7,24.5,24.59,666332.0
2020-06-09 14:00:00,24.59,24.8,24.51,24.52,1102690.0,24.59,24.8,24.51,24.52,1102690.0
2020-06-09 14:10:00,24.52,24.53,24.39,24.4,1088911.0,24.52,24.53,24.39,24.4,1088911.0
2020-06-09 14:20:00,24.4,24.54,24.05,24.32,2208472.0,24.4,24.54,24.05,24.32,2208472.0
2020-06-09 14:30:00,24.32,24.49,24.08,24.17,1132554.0,24.32,24.49,24.08,24.17,1132554.0
2020-06-09 14:40:00,24.17,24.26,24.09,24.15,1135393.0,24.17,24.26,24.09,24.15,1135393.0
2020-06-09 14:50:00,24.14,24.31,24.06,24.12,1029092.0,24.14,24.31,24.06,24.12,1029092.0
2020-06-09 15:00:00,24.1,24.13,23.95,24.09,1682080.0,24.1,24.13,23.95,24.09,1682080.0
2020-06-09 15:10:00,24.09,24.22,23.95,24.2,1167999.0,24.09,24.22,23.95,24.2,1167999.0
2020-06-09 15:20:00,24.2,24.39,24.19,24.32,1484145.0,24.2,24.39,24.19,24.32,1484145.0
2020-06-09 15:30:00,24.32,24.37,24.1,24.2,1273796.0,24.32,24.37,24.1,24.2,1273796.0
2020-06-09 15:40:00,24.2,24.29,24.14,24.18,1204684.0,24.2,24.29,24.14,24.18,1204684.0
2020-06-09 15:50:00,24.18,24.2,24.03,24.12,2270069.0,24.18,24.2,24.03,24.12,2270069.0
2020-06-10 09:30:00,22.71,22.71,21.21,21.34,8133055.0,22.71,22.71,21.21,21.34,8133055.0
2020-06-10 09:40:00,21.34,21.5,20.55,21.26,8242451.0,21.34,21.5,20.55,21.26,8242451.0
2020-06-10 09:50:00,21.27,21.54,20.71,21.38,4481178.0,21.27,21.54,20.71,21.38,4481178.0
2020-06-10 10:00:00,21.39,21.41,20.8,20.87,2944874.0,21.39,21.41,20.8,20.87,2944874.0
2020-06-10 10:10:00,20.87,20.88,19.71,19.82,8148564.0,20.87,20.88,19.71,19.82,8148564.0
2020-06-10 10:20:00,19.82,20.36,19.4,20.27,6159767.0,19.82,20.36,19.4,20.27,6159767.0
2020-06-10 10:30:00,20.26,20.6,20.1,20.53,3636343.0,20.26,20.6,20.1,20.53,3636343.0
2020-06-10 10:40:00,20.53,20.79,20.22,20.38,2990746.0,20.53,20.79,20.22,20.38,2990746.0
2020-06-10 10:50:00,20.38,20.48,20.03,20.18,2824926.0,20.38,20.48,20.03,20.18,2824926.0
2020-06-10 11:00:00,20.2,20.81,20.08,20.72,2382846.0,20.2,20.81,20.08,20.72,2382846.0
2020-06-10 11:10:00,20.72,20.78,20.41,20.58,2079463.0,20.72,20.78,20.41,20.58,2079463.0
2020-06-10 11:20:00,20.58,21.05,20.57,20.92,2190132.0,20.58,21.05,20.57,20.92,2190132.0
2020-06-10 11:30:00,20.92,21.28,20.92,21.2,2156256.0,20.92,21.28,20.92,21.2,2156256.0
2020-06-10 11:40:00,21.2,21.62,21.16,21.52,2950634.0,21.2,21.62,21.16,21.52,2950634.0
2020-06-10 11:50:00,21.53,22.16,21.49,21.99,3838379.0,21.53,22.16,21.49,21.99,3838379.0
2020-06-10 12:00:00,22.0,22.3,21.67,21.82,3258765.0,22.0,22.3,21.67,21.82,3258765.0
2020-06-10 12:10:00,21.81,21.86,21.5,21.82,2281451.0,21.81,21.86,21.5,21.82,2281451.0
2020-06-10 12:20:00,21.82,21.82,21.4,21.41,2009269.0,21.82,21.82,21.4,21.41,2009269.0
2020-06-10 12:30:00,21.4,21.48,21.01,21.19,2476625.0,21.4,21.48,21.01,21.19,2476625.0
2020-06-10 12:40:00,21.18,21.5,21.05,21.3,1668629.0,21.18,21.5,21.05,21.3,1668629.0
2020-06-10 12:50:00,21.3,21.7,21.27,21.66,1287741.0,21.3,21.7,21.27,21.66,1287741.0
2020-06-10 13:00:00,21.66,21.67,21.2,21.45,1566439.0,21.66,21.67,21.2,21.45,1566439.0
2020-06-10 13:10:00,21.45,21.68,21.34,21.62,960069.0,21.45,21.68,21.34,21.62,960069.0
2020-06-10 13:20:00,21.63,21.72,21.5,21.55,1027630.0,21.63,21.72,21.5,21.55,1027630.0
2020-06-10 13:30:00,21.55,21.73,21.54,21.62,821586.0,21.55,21.73,21.54,21.62,821586.0
2020-06-10 13:40:00,21.61,21.62,21.14,21.31,1629096.0,21.61,21.62,21.14,21.31,1629096.0
2020-06-10 13:50:00,21.32,21.54,21.3,21.43,1034432.0,21.32,21.54,21.3,21.43,1034432.0
2020-06-10 14:00:00,21.43,22.6,21.18,21.73,4960733.0,21.43,22.6,21.18,21.73,4960733.0
2020-06-10 14:10:00,21.73,22.5,21.71,22.34,3459072.0,21.73,22.5,21.71,22.34,3459072.0
2020-06-10 14:20:00,22.33,22.34,21.76,22.19,2748123.0,22.33,22.34,21.76,22.19,2748123.0
2020-06-10 14:30:00,22.17,22.24,21.43,21.45,2501546.0,22.17,22.24,21.43,21.45,2501546.0
2020-06-10 14:40:00,21.45,21.74,21.26,21.26,2447012.0,21.45,21.74,21.26,21.26,2447012.0
2020-06-10 14:50:00,21.26,21.32,20.84,21.27,3049937.0,21.26,21.32,20.84,21.27,3049937.0
2020-06-10 15:00:00,21.26,21.26,20.75,21.16,2374769.0,21.26,21.26,20.75,21.16,2374769.0
2020-06-10 15:10:00,21.16,21.24,20.96,21.11,1688017.0,21.16,21.24,20.96,21.11,1688017.0
2020-06-10 15:20:00,21.13,21.34,20.88,21.32,1809998.0,21.13,21.34,20.88,21.32,1809998.0
2020-06-10 15:30:00,21.32,21.45,21.03,21.17,1448753.0,21.32,21.45,21.03,21.17,1448753.0
2020-06-10 15:40:00,21.17,21.17,20.82,20.86,1775648.0,21.17,21.17,20.82,20.86,1775648.0
2020-06-10 15:50:00,20.87,21.0,20.59,20.64,2816150.0,20.87,21.0,20.59,20.64,2816150.0
2020-06-11 09:30:00,16.75,18.3,16.45,18.24,11934932.0,16.75,18.3,16.45,18.24,11934932.0
2020-06-11 09:40:00,18.24,19.0,18.07,18.74,7579976.0,18.24,19.0,18.07,18.74,7579976.0
2020-06-11 09:50:00,18.74,18.78,18.15,18.29,4690836.0,18.74,18.78,18.15,18.29,4690836.0
2020-06-11 10:00:00,18.3,18.56,17.87,18.02,4908395.0,18.3,18.56,17.87,18.02,4908395.0
2020-06-11 10:10:00,18.04,18.66,18.01,18.46,3594420.0,18.04,18.66,18.01,18.46,3594420.0
2020-06-11 10:20:00,18.47,18.74,18.17,18.18,2992829.0,18.47,18.74,18.17,18.18,2992829.0
2020-06-11 10:30:00,18.18,18.45,18.05,18.14,2078850.0,18.18,18.45,18.05,18.14,2078850.0
2020-06-11 10:40:00,18.13,18.24,17.76,17.77,2581311.0,18.13,18.24,17.76,17.77,2581311.0
2020-06-11 10:50:00,17.76,18.09,17.61,17.62,2461887.0,17.76,18.09,17.61,17.62,2461887.0
2020-06-11 11:00:00,17.63,17.78,17.5,17.6,3430856.0,17.63,17.78,17.5,17.6,3430856.0
2020-06-11 11:10:00,17.6,17.89,17.55,17.82,2057965.0,17.6,17.89,17.55,17.82,2057965.0
2020-06-11 11:20:00,17.82,17.95,17.53,17.59,2058669.0,17.82,17.95,17.53,17.59,2058669.0
2020-06-11 11:30:00,17.6,17.7,17.33,17.33,2608962.0,17.6,17.7,17.33,17.33,2608962.0
2020-06-11 11:40:00,17.33,17.43,17.21,17.32,2261191.0,17.33,17.43,17.21,17.32,2261191.0
2020-06-11 11:50:00,17.33,17.55,17.26,17.51,1832182.0,17.33,17.55,17.26,17.51,1832182.0
2020-06-11 12:00:00,17.51,17.51,17.21,17.23,1552815.0,17.51,17.51,17.21,17.23,1552815.0
2020-06-11 12:10:00,17.23,17.26,16.91,17.06,3201050.0,17.23,17.26,16.91,17.06,3201050.0
2020-06-11 12:20:00,17.05,17.29,17.0,17.03,2471580.0,17.05,17.29,17.0,17.03,2471580.0
2020-06-11 12:30:00,17.02,17.4,17.01,17.23,1984490.0,17.02,17.4,17.01,17.23,1984490.0
2020-06-11 12:40:00,17.23,17.38,17.05,17.35,2014686.0,17.23,17.38,17.05,17.35,2014686.0
2020-06-11 12:50:00,17.35,17.4,17.21,17.28,1444204.0,17.35,17.4,17.21,17.28,1444204.0
2020-06-11 13:00:00,17.27,17.73,17.25,17.72,2550903.0,17.27,17.73,17.25,17.72,2550903.0
2020-06-11 13:10:00,17.71,17.82,17.56,17.63,1975490.0,17.71,17.82,17.56,17.63,1975490.0
2020-06-11 13:20:00,17.64,17.92,17.51,17.61,2493273.0,17.64,17.92,17.51,17.61,2493273.0
2020-06-11 13:30:00,17.61,17.7,17.41,17.41,1830727.0,17.61,17.7,17.41,17.41,1830727.0
2020-06-11 13:40:00,17.41,17.5,17.28,17.44,1479002.0,17.41,17.5,17.28,17.44,1479002.0
2020-06-11 13:50:00,17.44,17.74,17.4,17.63,1540314.0,17.44,17.74,17.4,17.63,1540314.0
2020-06-11 14:00:00,17.62,17.64,17.43,17.47,1082957.0,17.62,17.64,17.43,17.47,1082957.0
2020-06-11 14:10:00,17.47,17.53,17.36,17.38,838480.0,17.47,17.53,17.36,17.38,838480.0
2020-06-11 14:20:00,17.37,17.48,17.32,17.39,956075.0,17.37,17.48,17.32,17.39,956075.0
2020-06-11 14:30:00,17.39,17.49,17.04,17.17,1600146.0,17.39,17.49,17.04,17.17,1600146.0
2020-06-11 14:40:00,17.18,17.32,17.07,17.28,1797035.0,17.18,17.32,17.07,17.28,1797035.0
2020-06-11 14:50:00,17.29,17.36,17.01,17.14,1941687.0,17.29,17.36,17.01,17.14,1941687.0
2020-06-11 15:00:00,17.13,17.24,17.01,17.12,2198370.0,17.13,17.24,17.01,17.12,2198370.0
2020-06-11 15:10:00,17.13,17.16,17.02,17.04,1477494.0,17.13,17.16,17.02,17.04,1477494.0
2020-06-11 15:20:00,17.04,17.05,16.74,16.96,3100146.0,17.04,17.05,16.74,16.96,3100146.0
2020-06-11 15:30:00,16.96,17.09,16.84,17.04,2404337.0,16.96,17.09,16.84,17.04,2404337.0
2020-06-11 15:40:00,17.04,17.37,17.03,17.11,2309797.0,17.04,17.37,17.03,17.11,2309797.0
2020-06-11 15:50:00,17.12,17.27,17.01,17.24,3156586.0,17.12,17.27,17.01,17.24,3156586.0
2020-06-12 09:30:00,19.58,19.92,19.1,19.9,7547723.0,19.58,19.92,19.1,19.9,7547723.0
2020-06-12 09:40:00,19.9,20.2,19.36,19.42,5557430.0,19.9,20.2,19.36,19.42,5557430.0
2020-06-12 09:50:00,19.44,20.07,19.37,20.07,5024060.0,19.44,20.07,19.37,20.07,5024060.0
2020-06-12 10:00:00,20.06,20.45,20.04,20.16,7762692.0,20.06,20.45,20.04,20.16,7762692.0
2020-06-12 10:10:00,20.16,20.45,20.1,20.28,4033606.0,20.16,20.45,20.1,20.28,4033606.0
2020-06-12 10:20:00,20.27,20.58,20.1,20.1,3489759.0,20.27,20.58,20.1,20.1,3489759.0
2020-06-12 10:30:00,20.1,20.27,19.61,19.61,4216761.0,20.1,20.27,19.61,19.61,4216761.0
2020-06-12 10:40:00,19.61,20.08,19.61,19.92,3186257.0,19.61,20.08,19.61,19.92,3186257.0
2020-06-12 10:50:00,19.92,19.93,19.15,19.15,3865267.0,19.92,19.93,19.15,19.15,3865267.0
2020-06-12 11:00:00,19.16,19.48,18.72,19.35,5319102.0,19.16,19.48,18.72,19.35,5319102.0
2020-06-12 11:10:00,19.36,19.39,18.76,18.8,2728282.0,19.36,19.39,18.76,18.8,2728282.0
2020-06-12 11:20:00,18.8,19.26,18.67,19.1,3054011.0,18.8,19.26,18.67,19.1,3054011.0
2020-06-12 11:30:00,19.1,19.52,18.93,19.34,2915708.0,19.1,19.52,18.93,19.34,2915708.0
2020-06-12 11:40:00,19.34,19.46,19.13,19.41,1821782.0,19.34,19.46,19.13,19.41,1821782.0
2020-06-12 11:50:00,19.39,19.83,19.28,19.8,2046050.0,19.39,19.83,19.28,19.8,2046050.0
2020-06-12 12:00:00,19.81,19.89,19.61,19.67,2542919.0,19.81,19.89,19.61,19.67,2542919.0
2020-06-12 12:10:00,19.67,19.85,19.53,19.85,1836761.0,19.67,19.85,19.53,19.85,1836761.0
2020-06-12 12:20:00,19.85,19.88,19.52,19.66,1837120.0,19.85,19.88,19.52,19.66,1837120.0
2020-06-12 12:30:00,19.66,19.67,19.4,19.56,1432705.0,19.66,19.67,19.4,19.56,1432705.0
2020-06-12 12:40:00,19.57,19.75,19.52,19.61,1349969.0,19.57,19.75,19.52,19.61,1349969.0
2020-06-12 12:50:00,19.62,19.83,19.58,19.78,1202989.0,19.62,19.83,19.58,19.78,1202989.0
2020-06-12 13:00:00,19.78,19.81,19.51,19.55,1088443.0,19.78,19.81,19.51,19.55,1088443.0
2020-06-12 13:10:00,19.55,19.74,19.5,19.63,977580.0,19.55,19.74,19.5,19.63,977580.0
2020-06-12 13:20:00,19.62,19.79,19.58,19.68,1070754.0,19.62,19.79,19.58,19.68,1070754.0
2020-06-12 13:30:00,19.69,19.72,19.28,19.3,1589122.0,19.69,19.72,19.28,19.3,1589122.0
2020-06-12 13:40:00,19.31,19.43,19.06,19.13,2311186.0,19.31,19.43,19.06,19.13,2311186.0
2020-06-12 13:50:00,19.13,19.29,19.0,19.01,2183694.0,19.13,19.29,19.0,19.01,2183694.0
2020-06-12 14:00:00,19.01,19.24,18.96,19.12,2111818.0,19.01,19.24,18.96,19.12,2111818.0
2020-06-12 14:10:00,19.14,19.48,19.14,19.37,1540370.0,19.14,19.48,19.14,19.37,1540370.0
2020-06-12 14:20:00,19.37,19.58,19.24,19.57,1232786.0,19.37,19.58,19.24,19.57,1232786.0
2020-06-12 14:30:00,19.57,19.82,19.5,19.51,2103316.0,19.57,19.82,19.5,19.51,2103316.0
2020-06-12 14:40:00,19.51,19.76,19.46,19.64,1081223.0,19.51,19.76,19.46,19.64,1081223.0
2020-06-12 14:50:00,19.65,19.8,19.61,19.79,961578.0,19.65,19.8,19.61,19.79,961578.0
2020-06-12 15:00:00,19.79,20.1,19.78,20.04,2194071.0,19.79,20.1,19.78,20.04,2194071.0
2020-06-12 15:10:00,20.04,20.26,19.95,20.12,2504561.0,20.04,20.26,19.95,20.12,2504561.0
2020-06-12 15:20:00,20.13,20.13,19.85,20.02,1739728.0,20.13,20.13,19.85,20.02,1739728.0
2020-06-12 15:30:00,20.01,20.29,19.94,20.26,1714056.0,20.01,20.29,19.94,20.26,1714056.0
2020-06-12 15:40:00,20.26,20.35,20.14,20.28,2370393.0,20.26,20.35,20.14,20.28,2370393.0
2020-06-12 15:50:00,20.28,20.52,20.27,20.5,3787854.0,20.28,20.52,20.27,20.5,3787854.0
2020-06-15 09:30:00,18.36,19.19,18.17,19.07,5845783.0,18.36,19.19,18.17,19.07,5845783.0
2020-06-15 09:40:00,19.06,19.14,18.85,19.05,3343375.0,19.06,19.14,18.85,19.05,3343375.0
2020-06-15 09:50:00,19.05,19.32,18.73,18.84,3333526.0,19.05,19.32,18.73,18.84,3333526.0
2020-06-15 10:00:00,18.85,18.99,18.52,18.9,2872179.0,18.85,18.99,18.52,18.9,2872179.0
2020-06-15 10:10:00,18.91,19.16,18.75,19.15,1769889.0,18.91,19.16,18.75,19.15,1769889.0
2020-06-15 10:20:00,19.14,19.16,18.84,18.85,1449969.0,19.14,19.16,18.84,18.85,1449969.0
2020-06-15 10:30:00,18.85,19.04,18.76,18.85,1421346.0,18.85,19.04,18.76,18.85,1421346.0
2020-06-15 10:40:00,18.84,19.18,18.8,19.08,1334143.0,18.84,19.18,18.8,19.08,1334143.0
2020-06-15 10:50:00,19.08,19.25,19.0,19.21,1485195.0,19.08,19.25,19.0,19.21,1485195.0
2020-06-15 11:00:00,19.22,19.69,19.22,19.57,2931794.0,19.22,19.69,19.22,19.57,2931794.0
2020-06-15 11:10:00,19.57,19.66,19.26,19.46,2395662.0,19.57,19.66,19.26,19.46,2395662.0
2020-06-15 11:20:00,19.47,19.52,19.28,19.32,1529101.0,19.47,19.52,19.28,19.32,1529101.0
2020-06-15 11:30:00,19.32,19.38,19.16,19.31,1366930.0,19.32,19.38,19.16,19.31,1366930.0
2020-06-15 11:40:00,19.31,19.41,19.09,19.15,1256364.0,19.31,19.41,19.09,19.15,1256364.0
2020-06-15 11:50:00,19.15,19.4,19.13,19.3,1225302.0,19.15,19.4,19.13,19.3,1225302.0
2020-06-15 12:00:00,19.28,19.52,19.22,19.47,1613263.0,19.28,19.52,19.22,19.47,1613263.0
2020-06-15 12:10:00,19.47,19.63,19.4,19.57,1126920.0,19.47,19.63,19.4,19.57,1126920.0
2020-06-15 12:20:00,19.57,19.8,19.55,19.63,1785350.0,19.57,19.8,19.55,19.63,1785350.0
2020-06-15 12:30:00,19.64,19.85,19.57,19.84,1246868.0,19.64,19.85,19.57,19.84,1246868.0
2020-06-15 12:40:00,19.85,19.92,19.72,19.89,1317680.0,19.85,19.92,19.72,19.89,1317680.0
2020-06-15 12:50:00,19.88,20.11,19.87,20.07,1634362.0,19.88,20.11,19.87,20.07,1634362.0
2020-06-15 13:00:00,20.07,20.48,20.03,20.48,2317591.0,20.07,20.48,20.03,20.48,2317591.0
2020-06-15 13:10:00,20.48,20.5,20.1,20.25,2643505.0,20.48,20.5,20.1,20.25,2643505.0
2020-06-15 13:20:00,20.25,20.27,19.94,20.1,1789886.0,20.25,20.27,19.94,20.1,1789886.0
2020-06-15 13:30:00,20.1,20.1,19.76,20.03,1968057.0,20.1,20.1,19.76,20.03,1968057.0
2020-06-15 13:40:00,20.04,20.16,19.54,19.56,1972886.0,20.04,20.16,19.54,19.56,1972886.0
2020-06-15 13:50:00,19.55,19.83,19.54,19.64,1768818.0,19.55,19.83,19.54,19.64,1768818.0
2020-06-15 14:00:00,19.64,20.22,19.64,20.0,3282637.0,19.64,20.22,19.64,20.0,3282637.0
2020-06-15 14:10:00,20.0,20.23,19.92,20.1,1961624.0,20.0,20.23,19.92,20.1,1961624.0
2020-06-15 14:20:00,20.09,20.15,19.92,20.01,1188758.0,20.09,20.15,19.92,20.01,1188758.0
2020-06-15 14:30:00,20.01,20.12,19.84,19.96,1252854.0,20.01,20.12,19.84,19.96,1252854.0
2020-06-15 14:40:00,19.97,20.06,19.9,20.02,852295.0,19.97,20.06,19.9,20.02,852295.0
2020-06-15 14:50:00,20.02,20.06,19.89,20.02,838588.0,20.02,20.06,19.89,20.02,838588.0
2020-06-15 15:00:00,20.02,20.17,19.99,20.14,1065224.0,20.02,20.17,19.99,20.14,1065224.0
2020-06-15 15:10:00,20.14,20.36,20.12,20.19,1410715.0,20.14,20.36,20.12,20.19,1410715.0
2020-06-15 15:20:00,20.19,20.22,19.96,19.99,1494747.0,20.19,20.22,19.96,19.99,1494747.0
2020-06-15 15:30:00,19.99,20.06,19.77,19.9,1751124.0,19.99,20.06,19.77,19.9,1751124.0
2020-06-15 15:40:00,19.89,20.03,19.82,19.91,1633337.0,19.89,20.03,19.82,19.91,1633337.0
2020-06-15 15:50:00,19.9,20.07,19.9,19.99,2142538.0,19.9,20.07,19.9,19.99,2142538.0
2020-06-16 09:30:00,22.46,22.47,21.9,22.01,7065383.0,22.46,22.47,21.9,22.01,7065383.0
2020-06-16 09:40:00,22.01,22.04,21.54,21.55,3856974.0,22.01,22.04,21.54,21.55,3856974.0
2020-06-16 09:50:00,21.54,21.87,21.31,21.79,4199144.0,21.54,21.87,21.31,21.79,4199144.0
2020-06-16 10:00:00,21.79,22.06,21.69,21.87,3203377.0,21.79,22.06,21.69,21.87,3203377.0
2020-06-16 10:10:00,21.86,22.01,21.6,21.65,2242314.0,21.86,22.01,21.6,21.65,2242314.0
2020-06-16 10:20:00,21.64,21.92,21.5,21.79,2334083.0,21.64,21.92,21.5,21.79,2334083.0
2020-06-16 10:30:00,21.8,21.86,21.35,21.4,2166717.0,21.8,21.86,21.35,21.4,2166717.0
2020-06-16 10:40:00,21.41,21.62,21.09,21.53,3459124.0,21.41,21.62,21.09,21.53,3459124.0
2020-06-16 10:50:00,21.54,21.55,20.62,20.62,4061151.0,21.54,21.55,20.62,20.62,4061151.0
2020-06-16 11:00:00,20.63,21.08,20.11,20.82,4885467.0,20.63,21.08,20.11,20.82,4885467.0
2020-06-16 11:10:00,20.79,21.21,20.59,21.01,2455180.0,20.79,21.21,20.59,21.01,2455180.0
2020-06-16 11:20:00,21.01,21.33,21.0,21.21,1969499.0,21.01,21.33,21.0,21.21,1969499.0
2020-06-16 11:30:00,21.21,21.3,21.05,21.1,1580238.0,21.21,21.3,21.05,21.1,1580238.0
2020-06-16 11:40:00,21.11,21.4,21.06,21.35,1399104.0,21.11,21.4,21.06,21.35,1399104.0
2020-06-16 11:50:00,21.35,21.38,20.88,20.94,2146762.0,21.35,21.38,20.88,20.94,2146762.0
2020-06-16 12:00:00,20.93,21.0,20.72,20.77,1570158.0,20.93,21.0,20.72,20.77,1570158.0
2020-06-16 12:10:00,20.77,20.92,20.68,20.76,1542937.0,20.77,20.92,20.68,20.76,1542937.0
2020-06-16 12:20:00,20.76,21.07,20.73,20.97,1078841.0,20.76,21.07,20.73,20.97,1078841.0
2020-06-16 12:30:00,20.96,21.23,20.96,21.12,1406943.0,20.96,21.23,20.96,21.12,1406943.0
2020-06-16 12:40:00,21.14,21.15,20.93,21.0,993841.0,21.14,21.15,20.93,21.0,993841.0
2020-06-16 12:50:00,20.99,21.05,20.8,20.89,920967.0,20.99,21.05,20.8,20.89,920967.0
2020-06-16 13:00:00,20.88,21.05,20.88,20.91,905105.0,20.88,21.05,20.88,20.91,905105.0
2020-06-16 13:10:00,20.91,21.02,20.85,21.0,765643.0,20.91,21.02,20.85,21.0,765643.0
2020-06-16 13:20:00,20.99,20.99,20.82,20.85,543346.0,20.99,20.99,20.82,20.85,543346.0
2020-06-16 13:30:00,20.84,20.88,20.55,20.66,1259136.0,20.84,20.88,20.55,20.66,1259136.0
2020-06-16 13:40:00,20.67,20.79,20.6,20.67,909215.0,20.67,20.79,20.6,20.67,909215.0
2020-06-16 13:50:00,20.68,20.77,20.51,20.68,1229175.0,20.68,20.77,20.51,20.68,1229175.0
2020-06-16 14:00:00,20.68,20.94,20.64,20.88,1032757.0,20.68,20.94,20.64,20.88,1032757.0
2020-06-16 14:10:00,20.9,21.09,20.82,20.97,1183953.0,20.9,21.09,20.82,20.97,1183953.0
2020-06-16 14:20:00,20.98,21.07,20.85,21.04,1057797.0,20.98,21.07,20.85,21.04,1057797.0
2020-06-16 14:30:00,21.04,21.17,20.99,21.14,938982.0,21.04,21.17,20.99,21.14,938982.0
2020-06-16 14:40:00,21.14,21.17,20.93,21.05,979847.0,21.14,21.17,20.93,21.05,979847.0
2020-06-16 14:50:00,21.05,21.08,20.9,21.05,733263.0,21.05,21.08,20.9,21.05,733263.0
2020-06-16 15:00:00,21.05,21.05,20.8,20.83,842868.0,21.05,21.05,20.8,20.83,842868.0
2020-06-16 15:10:00,20.83,20.89,20.7,20.78,1118114.0,20.83,20.89,20.7,20.78,1118114.0
2020-06-16 15:20:00,20.78,21.02,20.77,20.96,1280385.0,20.78,21.02,20.77,20.96,1280385.0
2020-06-16 15:30:00,20.96,21.16,20.93,21.0,1111413.0,20.96,21.16,20.93,21.0,1111413.0
2020-06-16 15:40:00,21.0,21.06,20.88,20.99,1120700.0,21.0,21.06,20.88,20.99,1120700.0
2020-06-16 15:50:00,20.98,21.06,20.9,20.96,1689006.0,20.98,21.06,20.9,20.96,1689006.0
2020-06-17 09:30:00,18.97,19.79,18.86,19.06,7650582.0,18.97,19.79,18.86,19.06,7650582.0
2020-06-17 09:40:00,19.07,19.59,19.0,19.45,4198991.0,19.07,19.59,19.0,19.45,4198991.0
2020-06-17 09:50:00,19.45,19.57,19.06,19.15,3347897.0,19.45,19.57,19.06,19.15,3347897.0
2020-06-17 10:00:00,19.15,19.42,19.06,19.32,2662859.0,19.15,19.42,19.06,19.32,2662859.0
2020-06-17 10:10:00,19.32,19.47,19.15,19.22,2461031.0,19.32,19.47,19.15,19.22,2461031.0
2020-06-17 10:20:00,19.21,19.34,19.17,19.27,1783681.0,19.21,19.34,19.17,19.27,1783681.0
2020-06-17 10:30:00,19.27,19.48,19.2,19.44,1484837.0,19.27,19.48,19.2,19.44,1484837.0
2020-06-17 10:40:00,19.44,19.52,19.37,19.42,1344986.0,19.44,19.52,19.37,19.42,1344986.0
2020-06-17 10:50:00,19.42,19.58,19.35,19.48,1466411.0,19.42,19.58,19.35,19.48,1466411.0
2020-06-17 11:00:00,19.47,19.61,19.4,19.52,1272793.0,19.47,19.61,19.4,19.52,1272793.0
2020-06-17 11:10:00,19.52,19.6,19.45,19.46,1037474.0,19.52,19.6,19.45,19.46,1037474.0
2020-06-17 11:20:00,19.47,19.6,19.43,19.55,924206.0,19.47,19.6,19.43,19.55,924206.0
2020-06-17 11:30:00,19.55,19.73,19.52,19.64,1304756.0,19.55,19.73,19.52,19.64,1304756.0
2020-06-17 11:40:00,19.64,19.88,19.63,19.8,1765152.0,19.64,19.88,19.63,19.8,1765152.0
2020-06-17 11:50:00,19.81,19.87,19.71,19.8,1295180.0,19.81,19.87,19.71,19.8,1295180.0
2020-06-17 12:00:00,19.81,20.04,19.8,19.98,2057277.0,19.81,20.04,19.8,19.98,2057277.0
2020-06-17 12:10:00,19.98,20.0,19.87,19.95,1237827.0,19.98,20.0,19.87,19.95,1237827.0
2020-06-17 12:20:00,19.95,19.95,19.79,19.8,1385643.0,19.95,19.95,19.79,19.8,1385643.0
2020-06-17 12:30:00,19.8,19.97,19.74,19.91,1273336.0,19.8,19.97,19.74,19.91,1273336.0
2020-06-17 12:40:00,19.91,19.92,19.61,19.62,1210015.0,19.91,19.92,19.61,19.62,1210015.0
2020-06-17 12:50:00,19.62,19.68,19.53,19.63,1161280.0,19.62,19.68,19.53,19.63,1161280.0
2020-06-17 13:00:00,19.63,19.71,19.52,19.54,1051785.0,19.63,19.71,19.52,19.54,1051785.0
2020-06-17 13:10:00,19.55,19.55,19.45,19.5,1070048.0,19.55,19.55,19.45,19.5,1070048.0
2020-06-17 13:20:00,19.51,19.73,19.5,19.66,1128315.0,19.51,19.73,19.5,19.66,1128315.0
2020-06-17 13:30:00,19.66,19.71,19.58,19.62,673190.0,19.66,19.71,19.58,19.62,673190.0
2020-06-17 13:40:00,19.62,19.7,19.52,19.55,628168.0,19.62,19.7,19.52,19.55,628168.0
2020-06-17 13:50:00,19.56,19.61,19.45,19.45,836932.0,19.56,19.61,19.45,19.45,836932.0
2020-06-17 14:00:00,19.46,19.57,19.45,19.55,888899.0,19.46,19.57,19.45,19.55,888899.0
2020-06-17 14:10:00,19.55,19.59,19.47,19.47,749518.0,19.55,19.59,19.47,19.47,749518.0
2020-06-17 14:20:00,19.48,19.52,19.45,19.47,591015.0,19.48,19.52,19.45,19.47,591015.0
2020-06-17 14:30:00,19.48,19.58,19.46,19.54,611646.0,19.48,19.58,19.46,19.54,611646.0
2020-06-17 14:40:00,19.55,19.64,19.52,19.62,806928.0,19.55,19.64,19.52,19.62,806928.0
2020-06-17 14:50:00,19.62,19.67,19.46,19.48,806878.0,19.62,19.67,19.46,19.48,806878.0
2020-06-17 15:00:00,19.48,19.55,19.46,19.51,738987.0,19.48,19.55,19.46,19.51,738987.0
2020-06-17 15:10:00,19.51,19.53,19.45,19.46,891313.0,19.51,19.53,19.45,19.46,891313.0
2020-06-17 15:20:00,19.46,19.48,19.2,19.21,1590092.0,19.46,19.48,19.2,19.21,1590092.0
2020-06-17 15:30:00,19.22,19.3,19.17,19.23,1571665.0,19.22,19.3,19.17,19.23,1571665.0
2020-06-17 15:40:00,19.23,19.24,19.1,19.15,1323923.0,19.23,19.24,19.1,19.15,1323923.0
2020-06-17 15:50:00,19.15,19.2,19.11,19.2,1591518.0,19.15,19.2,19.11,19.2,1591518.0
2020-06-18 09:30:00,18.5,19.04,18.43,18.95,4765461.0,18.5,19.04,18.43,18.95,4765461.0
2020-06-18 09:40:00,18.94,19.45,18.84,19.4,3387857.0,18.94,19.45,18.84,19.4,3387857.0
2020-06-18 09:50:00,19.41,19.54,19.1,19.16,2747517.0,19.41,19.54,19.1,19.16,2747517.0
2020-06-18 10:00:00,19.16,19.8,19.16,19.77,3002664.0,19.16,19.8,19.16,19.77,3002664.0
2020-06-18 10:10:00,19.77,20.08,19.6,19.99,2944236.0,19.77,20.08,19.6,19.99,2944236.0
2020-06-18 10:20:00,20.0,20.02,19.66,19.82,2511893.0,20.0,20.02,19.66,19.82,2511893.0
2020-06-18 10:30:00,19.82,20.0,19.75,19.77,2168422.0,19.82,20.0,19.75,19.77,2168422.0
2020-06-18 10:40:00,19.76,19.86,19.69,19.71,1442966.0,19.76,19.86,19.69,19.71,1442966.0
2020-06-18 10:50:00,19.72,19.77,19.51,19.73,1712523.0,19.72,19.77,19.51,19.73,1712523.0
2020-06-18 11:00:00,19.73,19.74,19.34,19.36,2036196.0,19.73,19.74,19.34,19.36,2036196.0
2020-06-18 11:10:00,19.37,19.44,19.2,19.2,1574708.0,19.37,19.44,19.2,19.2,1574708.0
2020-06-18 11:20:00,19.2,19.28,19.08,19.18,1792560.0,19.2,19.28,19.08,19.18,1792560.0
2020-06-18 11:30:00,19.19,19.35,19.04,19.09,1266431.0,19.19,19.35,19.04,19.09,1266431.0
2020-06-18 11:40:00,19.09,19.21,19.02,19.14,1106824.0,19.09,19.21,19.02,19.14,1106824.0
2020-06-18 11:50:00,19.14,19.15,19.0,19.07,818085.0,19.14,19.15,19.0,19.07,818085.0
2020-06-18 12:00:00,19.06,19.33,19.05,19.28,940374.0,19.06,19.33,19.05,19.28,940374.0
2020-06-18 12:10:00,19.27,19.39,19.22,19.37,862549.0,19.27,19.39,19.22,19.37,862549.0
2020-06-18 12:20:00,19.37,19.48,19.32,19.34,968320.0,19.37,19.48,19.32,19.34,968320.0
2020-06-18 12:30:00,19.34,19.38,19.21,19.25,653744.0,19.34,19.38,19.21,19.25,653744.0
2020-06-18 12:40:00,19.26,19.32,19.21,19.21,621704.0,19.26,19.32,19.21,19.21,621704.0
2020-06-18 12:50:00,19.21,19.27,19.15,19.2,1103820.0,19.21,19.27,19.15,19.2,1103820.0
2020-06-18 13:00:00,19.2,19.29,19.19,19.25,983869.0,19.2,19.29,19.19,19.25,983869.0
2020-06-18 13:10:00,19.25,19.38,19.24,19.31,494713.0,19.25,19.38,19.24,19.31,494713.0
2020-06-18 13:20:00,19.31,19.36,19.19,19.23,342206.0,19.31,19.36,19.19,19.23,342206.0
2020-06-18 13:30:00,19.23,19.26,19.17,19.25,667344.0,19.23,19.26,19.17,19.25,667344.0
2020-06-18 13:40:00,19.25,19.27,19.18,19.21,197713.0,19.25,19.27,19.18,19.21,197713.0
2020-06-18 13:50:00,19.2,19.22,19.13,19.21,447553.0,19.2,19.22,19.13,19.21,447553.0
2020-06-18 14:00:00,19.21,19.22,19.1,19.14,433887.0,19.21,19.22,19.1,19.14,433887.0
2020-06-18 14:10:00,19.13,19.16,19.04,19.07,484148.0,19.13,19.16,19.04,19.07,484148.0
2020-06-18 14:20:00,19.07,19.26,19.07,19.2,595047.0,19.07,19.26,19.07,19.2,595047.0
2020-06-18 14:30:00,19.21,19.32,19.11,19.14,651569.0,19.21,19.32,19.11,19.14,651569.0
2020-06-18 14:40:00,19.15,19.16,19.1,19.11,325968.0,19.15,19.16,19.1,19.11,325968.0
2020-06-18 14:50:00,19.12,19.17,19.01,19.02,567257.0,19.12,19.17,19.01,19.02,567257.0
2020-06-18 15:00:00,19.02,19.08,18.96,19.06,1030817.0,19.02,19.08,18.96,19.06,1030817.0
2020-06-18 15:10:00,19.05,19.07,18.92,19.05,583747.0,19.05,19.07,18.92,19.05,583747.0
2020-06-18 15:20:00,19.05,19.2,19.02,19.17,624854.0,19.05,19.2,19.02,19.17,624854.0
2020-06-18 15:30:00,19.17,19.33,19.16,19.27,877824.0,19.17,19.33,19.16,19.27,877824.0
2020-06-18 15:40:00,19.27,19.27,19.16,19.25,695088.0,19.27,19.27,19.16,19.25,695088.0
2020-06-18 15:50:00,19.25,19.37,19.18,19.3,1558395.0,19.25,19.37,19.18,19.3,1558395.0
2020-06-19 09:30:00,19.88,20.0,19.5,19.63,3813946.0,19.88,20.0,19.5,19.63,3813946.0
2020-06-19 09:40:00,19.63,19.71,19.21,19.45,3549291.0,19.63,19.71,19.21,19.45,3549291.0
2020-06-19 09:50:00,19.46,19.51,19.23,19.31,2147156.0,19.46,19.51,19.23,19.31,2147156.0
2020-06-19 10:00:00,19.32,19.66,19.3,19.54,2310617.0,19.32,19.66,19.3,19.54,2310617.0
2020-06-19 10:10:00,19.54,19.55,19.34,19.41,1522220.0,19.54,19.55,19.34,19.41,1522220.0
2020-06-19 10:20:00,19.41,19.44,19.23,19.3,1421911.0,19.41,19.44,19.23,19.3,1421911.0
2020-06-19 10:30:00,19.3,19.32,19.12,19.27,1759269.0,19.3,19.32,19.12,19.27,1759269.0
2020-06-19 10:40:00,19.26,19.42,19.22,19.42,1461680.0,19.26,19.42,19.22,19.42,1461680.0
2020-06-19 10:50:00,19.42,19.43,19.25,19.3,1390032.0,19.42,19.43,19.25,19.3,1390032.0
2020-06-19 11:00:00,19.3,19.37,19.23,19.37,950845.0,19.3,19.37,19.23,19.37,950845.0
2020-06-19 11:10:00,19.37,19.49,19.34,19.36,1219645.0,19.37,19.49,19.34,19.36,1219645.0
2020-06-19 11:20:00,19.37,19.44,19.29,19.33,938282.0,19.37,19.44,19.29,19.33,938282.0
2020-06-19 11:30:00,19.34,19.35,19.21,19.25,911075.0,19.34,19.35,19.21,19.25,911075.0
2020-06-19 11:40:00,19.25,19.33,19.24,19.29,587335.0,19.25,19.33,19.24,19.29,587335.0
2020-06-19 11:50:00,19.28,19.31,19.2,19.25,468417.0,19.28,19.31,19.2,19.25,468417.0
2020-06-19 12:00:00,19.25,19.25,19.04,19.07,1345402.0,19.25,19.25,19.04,19.07,1345402.0
2020-06-19 12:10:00,19.07,19.15,18.65,18.68,2084618.0,19.07,19.15,18.65,18.68,2084618.0
2020-06-19 12:20:00,18.68,18.86,18.59,18.73,2422190.0,18.68,18.86,18.59,18.73,2422190.0
2020-06-19 12:30:00,18.73,18.83,18.62,18.64,1781104.0,18.73,18.83,18.62,18.64,1781104.0
2020-06-19 12:40:00,18.64,18.89,18.59,18.86,1536082.0,18.64,18.89,18.59,18.86,1536082.0
2020-06-19 12:50:00,18.86,18.88,18.72,18.86,1070990.0,18.86,18.88,18.72,18.86,1070990.0
2020-06-19 13:00:00,18.85,18.86,18.66,18.7,878309.0,18.85,18.86,18.66,18.7,878309.0
2020-06-19 13:10:00,18.71,18.78,18.49,18.58,1500946.0,18.71,18.78,18.49,18.58,1500946.0
2020-06-19 13:20:00,18.58,18.59,18.37,18.43,1853223.0,18.58,18.59,18.37,18.43,1853223.0
2020-06-19 13:30:00,18.43,18.49,18.23,18.46,2038312.0,18.43,18.49,18.23,18.46,2038312.0
2020-06-19 13:40:00,18.45,18.57,18.09,18.17,3507018.0,18.45,18.57,18.09,18.17,3507018.0
2020-06-19 13:50:00,18.17,18.27,17.81,17.85,4951033.0,18.17,18.27,17.81,17.85,4951033.0
2020-06-19 14:00:00,17.85,18.03,17.72,17.85,3010139.0,17.85,18.03,17.72,17.85,3010139.0
2020-06-19 14:10:00,17.85,17.98,17.76,17.9,1930042.0,17.85,17.98,17.76,17.9,1930042.0
2020-06-19 14:20:00,17.91,18.21,17.89,18.17,2326139.0,17.91,18.21,17.89,18.17,2326139.0
2020-06-19 14:30:00,18.16,18.47,18.13,18.38,2397966.0,18.16,18.47,18.13,18.38,2397966.0
2020-06-19 14:40:00,18.38,18.41,18.27,18.29,1464694.0,18.38,18.41,18.27,18.29,1464694.0
2020-06-19 14:50:00,18.29,18.35,18.17,18.31,1152500.0,18.29,18.35,18.17,18.31,1152500.0
2020-06-19 15:00:00,18.3,18.3,18.15,18.15,958819.0,18.3,18.3,18.15,18.15,958819.0
2020-06-19 15:10:00,18.14,18.39,18.09,18.38,1596610.0,18.14,18.39,18.09,18.38,1596610.0
2020-06-19 15:20:00,18.38,18.39,18.25,18.26,1249150.0,18.38,18.39,18.25,18.26,1249150.0
2020-06-19 15:30:00,18.26,18.42,18.25,18.3,992550.0,18.26,18.42,18.25,18.3,992550.0
2020-06-19 15:40:00,18.3,18.38,18.18,18.2,1341179.0,18.3,18.38,18.18,18.2,1341179.0
2020-06-19 15:50:00,18.19,18.24,18.12,18.22,2109416.0,18.19,18.24,18.12,18.22,2109416.0
2020-06-22 09:30:00,17.53,17.74,17.06,17.11,4910766.0,17.53,17.74,17.06,17.11,4910766.0
2020-06-22 09:40:00,17.11,17.69,16.93,17.57,4780144.0,17.11,17.69,16.93,17.57,4780144.0
2020-06-22 09:50:00,17.57,17.69,17.4,17.54,2736170.0,17.57,17.69,17.4,17.54,2736170.0
2020-06-22 10:00:00,17.54,17.61,17.21,17.23,2501855.0,17.54,17.61,17.21,17.23,2501855.0
2020-06-22 10:10:00,17.23,17.26,16.83,16.95,3574626.0,17.23,17.26,16.83,16.95,3574626.0
2020-06-22 10:20:00,16.96,17.15,16.91,17.03,2078113.0,16.96,17.15,16.91,17.03,2078113.0
2020-06-22 10:30:00,17.04,17.08,16.84,17.01,2511283.0,17.04,17.08,16.84,17.01,2511283.0
2020-06-22 10:40:00,17.01,17.05,16.8,16.82,1725314.0,17.01,17.05,16.8,16.82,1725314.0
2020-06-22 10:50:00,16.81,16.82,16.63,16.71,2627245.0,16.81,16.82,16.63,16.71,2627245.0
2020-06-22 11:00:00,16.71,16.91,16.63,16.75,2117372.0,16.71,16.91,16.63,16.75,2117372.0
2020-06-22 11:10:00,16.75,16.97,16.68,16.92,1742045.0,16.75,16.97,16.68,16.92,1742045.0
2020-06-22 11:20:00,16.92,17.05,16.82,16.94,1535768.0,16.92,17.05,16.82,16.94,1535768.0
2020-06-22 11:30:00,16.94,16.98,16.79,16.96,1240698.0,16.94,16.98,16.79,16.96,1240698.0
2020-06-22 11:40:00,16.96,17.0,16.86,16.99,1012546.0,16.96,17.0,16.86,16.99,1012546.0
2020-06-22 11:50:00,16.99,17.07,16.93,17.02,1079582.0,16.99,17.07,16.93,17.02,1079582.0
2020-06-22 12:00:00,17.02,17.15,17.02,17.12,1063930.0,17.02,17.15,17.02,17.12,1063930.0
2020-06-22 12:10:00,17.12,17.13,16.94,16.95,1050705.0,17.12,17.13,16.94,16.95,1050705.0
2020-06-22 12:20:00,16.94,17.0,16.87,16.94,1056867.0,16.94,17.0,16.87,16.94,1056867.0
2020-06-22 12:30:00,16.95,16.99,16.88,16.96,713975.0,16.95,16.99,16.88,16.96,713975.0
2020-06-22 12:40:00,16.96,17.16,16.95,17.11,1056720.0,16.96,17.16,16.95,17.11,1056720.0
2020-06-22 12:50:00,17.1,17.3,17.06,17.28,1235566.0,17.1,17.3,17.06,17.28,1235566.0
2020-06-22 13:00:00,17.29,17.35,17.21,17.3,1115472.0,17.29,17.35,17.21,17.3,1115472.0
2020-06-22 13:10:00,17.3,17.32,17.17,17.23,798791.0,17.3,17.32,17.17,17.23,798791.0
2020-06-22 13:20:00,17.23,17.27,17.13,17.19,974814.0,17.23,17.27,17.13,17.19,974814.0
2020-06-22 13:30:00,17.19,17.21,17.03,17.12,850812.0,17.19,17.21,17.03,17.12,850812.0
2020-06-22 13:40:00,17.12,17.26,17.11,17.22,821228.0,17.12,17.26,17.11,17.22,821228.0
2020-06-22 13:50:00,17.22,17.23,17.1,17.13,485407.0,17.22,17.23,17.1,17.13,485407.0
2020-06-22 14:00:00,17.12,17.15,17.02,17.08,786587.0,17.12,17.15,17.02,17.08,786587.0
2020-06-22 14:10:00,17.08,17.09,17.0,17.02,1009010.0,17.08,17.09,17.0,17.02,1009010.0
2020-06-22 14:20:00,17.02,17.08,17.0,17.03,562112.0,17.02,17.08,17.0,17.03,562112.0
2020-06-22 14:30:00,17.04,17.12,17.0,17.07,651744.0,17.04,17.12,17.0,17.07,651744.0
2020-06-22 14:40:00,17.07,17.1,17.01,17.03,380262.0,17.07,17.1,17.01,17.03,380262.0
2020-06-22 14:50:00,17.03,17.08,17.0,17.06,663233.0,17.03,17.08,17.0,17.06,663233.0
2020-06-22 15:00:00,17.05,17.1,17.0,17.03,514519.0,17.05,17.1,17.0,17.03,514519.0
2020-06-22 15:10:00,17.04,17.07,16.92,16.94,928418.0,17.04,17.07,16.92,16.94,928418.0
2020-06-22 15:20:00,16.94,17.03,16.85,17.0,1085802.0,16.94,17.03,16.85,17.0,1085802.0
2020-06-22 15:30:00,17.0,17.09,16.98,17.02,1044929.0,17.0,17.09,16.98,17.02,1044929.0
2020-06-22 15:40:00,17.03,17.1,17.0,17.06,955715.0,17.03,17.1,17.0,17.06,955715.0
2020-06-22 15:50:00,17.05,17.14,17.04,17.09,1598792.0,17.05,17.14,17.04,17.09,1598792.0
2020-06-23 09:30:00,17.31,17.52,17.07,17.43,3220628.0,17.31,17.52,17.07,17.43,3220628.0
2020-06-23 09:40:00,17.44,17.75,17.41,17.48,3145301.0,17.44,17.75,17.41,17.48,3145301.0
2020-06-23 09:50:00,17.48,17.65,17.38,17.62,2087509.0,17.48,17.65,17.38,17.62,2087509.0
2020-06-23 10:00:00,17.61,17.82,17.48,17.75,2022064.0,17.61,17.82,17.48,17.75,2022064.0
2020-06-23 10:10:00,17.75,17.93,17.63,17.77,2170869.0,17.75,17.93,17.63,17.77,2170869.0
2020-06-23 10:20:00,17.78,17.81,17.53,17.61,1780607.0,17.78,17.81,17.53,17.61,1780607.0
2020-06-23 10:30:00,17.61,17.62,17.37,17.51,1954538.0,17.61,17.62,17.37,17.51,1954538.0
2020-06-23 10:40:00,17.5,17.56,17.4,17.51,1180018.0,17.5,17.56,17.4,17.51,1180018.0
2020-06-23 10:50:00,17.5,17.61,17.43,17.46,1053676.0,17.5,17.61,17.43,17.46,1053676.0
2020-06-23 11:00:00,17.46,17.48,17.26,17.31,1352745.0,17.46,17.48,17.26,17.31,1352745.0
2020-06-23 11:10:00,17.32,17.39,17.18,17.2,1289438.0,17.32,17.39,17.18,17.2,1289438.0
2020-06-23 11:20:00,17.21,17.32,17.1,17.13,1403110.0,17.21,17.32,17.1,17.13,1403110.0
2020-06-23 11:30:00,17.13,17.2,17.11,17.19,759612.0,17.13,17.2,17.11,17.19,759612.0
2020-06-23 11:40:00,17.19,17.22,17.07,17.11,885590.0,17.19,17.22,17.07,17.11,885590.0
2020-06-23 11:50:00,17.1,17.33,17.04,17.32,1408149.0,17.1,17.33,17.04,17.32,1408149.0
2020-06-23 12:00:00,17.33,17.37,17.27,17.3,821530.0,17.33,17.37,17.27,17.3,821530.0
2020-06-23 12:10:00,17.3,17.41,17.26,17.33,856112.0,17.3,17.41,17.26,17.33,856112.0
2020-06-23 12:20:00,17.33,17.46,17.3,17.43,676880.0,17.33,17.46,17.3,17.43,676880.0
2020-06-23 12:30:00,17.43,17.51,17.4,17.43,767981.0,17.43,17.51,17.4,17.43,767981.0
2020-06-23 12:40:00,17.43,17.46,17.34,17.45,556511.0,17.43,17.46,17.34,17.45,556511.0
2020-06-23 12:50:00,17.45,17.46,17.34,17.34,385550.0,17.45,17.46,17.34,17.34,385550.0
2020-06-23 13:00:00,17.34,17.38,17.31,17.36,384833.0,17.34,17.38,17.31,17.36,384833.0
2020-06-23 13:10:00,17.36,17.39,17.32,17.34,324062.0,17.36,17.39,17.32,17.34,324062.0
2020-06-23 13:20:00,17.34,17.39,17.27,17.31,538474.0,17.34,17.39,17.27,17.31,538474.0
2020-06-23 13:30:00,17.32,17.4,17.29,17.39,416912.0,17.32,17.4,17.29,17.39,416912.0
2020-06-23 13:40:00,17.4,17.5,17.39,17.44,594073.0,17.4,17.5,17.39,17.44,594073.0
2020-06-23 13:50:00,17.44,17.49,17.39,17.48,377320.0,17.44,17.49,17.39,17.48,377320.0
2020-06-23 14:00:00,17.48,17.57,17.4,17.54,563667.0,17.48,17.57,17.4,17.54,563667.0
2020-06-23 14:10:00,17.55,17.68,17.51,17.65,783873.0,17.55,17.68,17.51,17.65,783873.0
2020-06-23 14:20:00,17.65,17.9,17.65,17.9,1711744.0,17.65,17.9,17.65,17.9,1711744.0
2020-06-23 14:30:00,17.89,18.0,17.84,18.0,1357181.0,17.89,18.0,17.84,18.0,1357181.0
2020-06-23 14:40:00,17.99,18.15,17.92,17.99,2359963.0,17.99,18.15,17.92,17.99,2359963.0
2020-06-23 14:50:00,17.99,18.08,17.99,18.07,952486.0,17.99,18.08,17.99,18.07,952486.0
2020-06-23 15:00:00,18.08,18.09,17.85,17.97,1782931.0,18.08,18.09,17.85,17.97,1782931.0
2020-06-23 15:10:00,17.98,18.18,17.98,18.16,1284122.0,17.98,18.18,17.98,18.16,1284122.0
2020-06-23 15:20:00,18.16,18.17,18.03,18.06,1062896.0,18.16,18.17,18.03,18.06,1062896.0
2020-06-23 15:30:00,18.06,18.13,17.99,18.11,912174.0,18.06,18.13,17.99,18.11,912174.0
2020-06-23 15:40:00,18.11,18.15,18.03,18.13,779338.0,18.11,18.15,18.03,18.13,779338.0
2020-06-23 15:50:00,18.12,18.13,18.03,18.03,1872545.0,18.12,18.13,18.03,18.03,1872545.0
2020-06-24 09:30:00,17.22,17.25,16.71,16.77,4840591.0,17.22,17.25,16.71,16.77,4840591.0
2020-06-24 09:40:00,16.77,16.78,16.19,16.2,5748485.0,16.77,16.78,16.19,16.2,5748485.0
2020-06-24 09:50:00,16.2,16.48,16.19,16.3,3967603.0,16.2,16.48,16.19,16.3,3967603.0
2020-06-24 10:00:00,16.31,16.41,16.25,16.25,2596132.0,16.31,16.41,16.25,16.25,2596132.0
2020-06-24 10:10:00,16.25,16.43,16.2,16.29,2515101.0,16.25,16.43,16.2,16.29,2515101.0
2020-06-24 10:20:00,16.29,16.44,16.27,16.31,1800605.0,16.29,16.44,16.27,16.31,1800605.0
2020-06-24 10:30:00,16.3,16.31,16.02,16.09,2759151.0,16.3,16.31,16.02,16.09,2759151.0
2020-06-24 10:40:00,16.08,16.19,16.02,16.03,1760771.0,16.08,16.19,16.02,16.03,1760771.0
2020-06-24 10:50:00,16.04,16.21,16.03,16.2,1454829.0,16.04,16.21,16.03,16.2,1454829.0
2020-06-24 11:00:00,16.2,16.24,16.12,16.13,1014504.0,16.2,16.24,16.12,16.13,1014504.0
2020-06-24 11:10:00,16.12,16.15,16.07,16.08,1170460.0,16.12,16.15,16.07,16.08,1170460.0
2020-06-24 11:20:00,16.09,16.09,16.01,16.05,1279948.0,16.09,16.09,16.01,16.05,1279948.0
2020-06-24 11:30:00,16.05,16.08,15.78,15.8,3479491.0,16.05,16.08,15.78,15.8,3479491.0
2020-06-24 11:40:00,15.81,15.82,15.44,15.48,3738780.0,15.81,15.82,15.44,15.48,3738780.0
2020-06-24 11:50:00,15.49,15.66,15.33,15.62,3188658.0,15.49,15.66,15.33,15.62,3188658.0
2020-06-24 12:00:00,15.62,15.89,15.6,15.71,2496077.0,15.62,15.89,15.6,15.71,2496077.0
2020-06-24 12:10:00,15.71,15.87,15.69,15.83,1405830.0,15.71,15.87,15.69,15.83,1405830.0
2020-06-24 12:20:00,15.83,15.83,15.71,15.76,1349946.0,15.83,15.83,15.71,15.76,1349946.0
2020-06-24 12:30:00,15.75,15.76,15.64,15.68,989178.0,15.75,15.76,15.64,15.68,989178.0
2020-06-24 12:40:00,15.68,16.04,15.67,15.99,1556175.0,15.68,16.04,15.67,15.99,1556175.0
2020-06-24 12:50:00,15.99,16.16,15.87,16.12,1670711.0,15.99,16.16,15.87,16.12,1670711.0
2020-06-24 13:00:00,16.11,16.22,16.01,16.12,1679748.0,16.11,16.22,16.01,16.12,1679748.0
2020-06-24 13:10:00,16.12,16.17,15.96,15.98,1296519.0,16.12,16.17,15.96,15.98,1296519.0
2020-06-24 13:20:00,15.98,15.99,15.85,15.93,1301833.0,15.98,15.99,15.85,15.93,1301833.0
2020-06-24 13:30:00,15.93,15.98,15.73,15.83,1204263.0,15.93,15.98,15.73,15.83,1204263.0
2020-06-24 13:40:00,15.83,15.9,15.66,15.73,1228905.0,15.83,15.9,15.66,15.73,1228905.0
2020-06-24 13:50:00,15.73,15.82,15.66,15.82,657735.0,15.73,15.82,15.66,15.82,657735.0
2020-06-24 14:00:00,15.82,15.95,15.73,15.93,1211833.0,15.82,15.95,15.73,15.93,1211833.0
2020-06-24 14:10:00,15.94,16.01,15.84,15.93,974430.0,15.94,16.01,15.84,15.93,974430.0
2020-06-24 14:20:00,15.93,16.04,15.92,15.94,839285.0,15.93,16.04,15.92,15.94,839285.0
2020-06-24 14:30:00,15.93,15.94,15.75,15.79,1201249.0,15.93,15.94,15.75,15.79,1201249.0
2020-06-24 14:40:00,15.78,15.8,15.67,15.68,1230512.0,15.78,15.8,15.67,15.68,1230512.0
2020-06-24 14:50:00,15.67,15.76,15.63,15.73,861155.0,15.67,15.76,15.63,15.73,861155.0
2020-06-24 15:00:00,15.73,15.91,15.73,15.79,1084503.0,15.73,15.91,15.73,15.79,1084503.0
2020-06-24 15:10:00,15.79,15.89,15.67,15.89,1264583.0,15.79,15.89,15.67,15.89,1264583.0
2020-06-24 15:20:00,15.89,15.93,15.79,15.81,1035687.0,15.89,15.93,15.79,15.81,1035687.0
2020-06-24 15:30:00,15.81,15.86,15.75,15.81,894333.0,15.81,15.86,15.75,15.81,894333.0
2020-06-24 15:40:00,15.81,15.87,15.8,15.81,859483.0,15.81,15.87,15.8,15.81,859483.0
2020-06-24 15:50:00,15.81,15.88,15.75,15.8,2172243.0,15.81,15.88,15.75,15.8,2172243.0
2020-06-25 09:30:00,14.55,15.65,14.5,15.6,6307671.0,14.55,15.65,14.5,15.6,6307671.0
2020-06-25 09:40:00,15.6,15.62,15.15,15.36,3927879.0,15.6,15.62,15.15,15.36,3927879.0
2020-06-25 09:50:00,15.36,15.94,15.36,15.87,4090379.0,15.36,15.94,15.36,15.87,4090379.0
2020-06-25 10:00:00,15.86,16.08,15.68,15.76,3132044.0,15.86,16.08,15.68,15.76,3132044.0
2020-06-25 10:10:00,15.77,16.16,15.74,15.85,2387562.0,15.77,16.16,15.74,15.85,2387562.0
2020-06-25 10:20:00,15.85,16.07,15.84,16.02,1799308.0,15.85,16.07,15.84,16.02,1799308.0
2020-06-25 10:30:00,16.02,16.05,15.46,15.54,2704770.0,16.02,16.05,15.46,15.54,2704770.0
2020-06-25 10:40:00,15.54,15.76,15.44,15.55,2290957.0,15.54,15.76,15.44,15.55,2290957.0
2020-06-25 10:50:00,15.55,15.73,15.45,15.69,1678072.0,15.55,15.73,15.45,15.69,1678072.0
2020-06-25 11:00:00,15.68,15.72,15.38,15.44,1592283.0,15.68,15.72,15.38,15.44,1592283.0
2020-06-25 11:10:00,15.45,15.75,15.44,15.68,1207361.0,15.45,15.75,15.44,15.68,1207361.0
2020-06-25 11:20:00,15.68,15.68,15.56,15.59,730746.0,15.68,15.68,15.56,15.59,730746.0
2020-06-25 11:30:00,15.59,15.67,15.45,15.51,934803.0,15.59,15.67,15.45,15.51,934803.0
2020-06-25 11:40:00,15.52,15.66,15.46,15.62,684253.0,15.52,15.66,15.46,15.62,684253.0
2020-06-25 11:50:00,15.63,15.71,15.56,15.65,645426.0,15.63,15.71,15.56,15.65,645426.0
2020-06-25 12:00:00,15.65,15.83,15.65,15.72,908552.0,15.65,15.83,15.65,15.72,908552.0
2020-06-25 12:10:00,15.72,15.9,15.71,15.86,714687.0,15.72,15.9,15.71,15.86,714687.0
2020-06-25 12:20:00,15.86,15.89,15.64,15.68,875324.0,15.86,15.89,15.64,15.68,875324.0
2020-06-25 12:30:00,15.69,15.83,15.68,15.79,573363.0,15.69,15.83,15.68,15.79,573363.0
2020-06-25 12:40:00,15.79,15.86,15.76,15.77,491963.0,15.79,15.86,15.76,15.77,491963.0
2020-06-25 12:50:00,15.77,15.82,15.72,15.78,467989.0,15.77,15.82,15.72,15.78,467989.0
2020-06-25 13:00:00,15.78,15.85,15.73,15.83,398964.0,15.78,15.85,15.73,15.83,398964.0
2020-06-25 13:10:00,15.82,15.93,15.75,15.86,701833.0,15.82,15.93,15.75,15.86,701833.0
2020-06-25 13:20:00,15.86,15.99,15.82,15.95,640731.0,15.86,15.99,15.82,15.95,640731.0
2020-06-25 13:30:00,15.96,16.06,15.9,16.0,1043392.0,15.96,16.06,15.9,16.0,1043392.0
2020-06-25 13:40:00,15.99,16.02,15.89,15.92,754930.0,15.99,16.02,15.89,15.92,754930.0
2020-06-25 13:50:00,15.92,15.92,15.81,15.84,497273.0,15.92,15.92,15.81,15.84,497273.0
2020-06-25 14:00:00,15.85,15.87,15.76,15.83,491103.0,15.85,15.87,15.76,15.83,491103.0
2020-06-25 14:10:00,15.82,15.9,15.79,15.9,345016.0,15.82,15.9,15.79,15.9,345016.0
2020-06-25 14:20:00,15.89,15.9,15.69,15.76,821093.0,15.89,15.9,15.69,15.76,821093.0
2020-06-25 14:30:00,15.75,15.76,15.65,15.66,526947.0,15.75,15.76,15.65,15.66,526947.0
2020-06-25 14:40:00,15.66,15.79,15.65,15.71,455044.0,15.66,15.79,15.65,15.71,455044.0
2020-06-25 14:50:00,15.71,15.75,15.69,15.72,197747.0,15.71,15.75,15.69,15.72,197747.0
2020-06-25 15:00:00,15.72,15.93,15.68,15.87,739348.0,15.72,15.93,15.68,15.87,739348.0
2020-06-25 15:10:00,15.87,15.97,15.84,15.97,644021.0,15.87,15.97,15.84,15.97,644021.0
2020-06-25 15:20:00,15.97,16.12,15.93,16.06,1203814.0,15.97,16.12,15.93,16.06,1203814.0
2020-06-25 15:30:00,16.05,16.11,15.95,16.0,1029197.0,16.05,16.11,15.95,16.0,1029197.0
2020-06-25 15:40:00,16.0,16.14,15.99,16.02,1180236.0,16.0,16.14,15.99,16.02,1180236.0
2020-06-25 15:50:00,16.02,16.09,15.99,16.08,1444393.0,16.02,16.09,15.99,16.08,1444393.0
2020-06-26 09:30:00,16.2,16.4,15.9,16.16,3074209.0,16.2,16.4,15.9,16.16,3074209.0
2020-06-26 09:40:00,16.16,16.24,15.74,15.84,2333386.0,16.16,16.24,15.74,15.84,2333386.0
2020-06-26 09:50:00,15.84,15.88,15.68,15.8,1719253.0,15.84,15.88,15.68,15.8,1719253.0
2020-06-26 10:00:00,15.79,15.88,15.54,15.61,2173032.0,15.79,15.88,15.54,15.61,2173032.0
2020-06-26 10:10:00,15.61,15.67,15.48,15.59,1751167.0,15.61,15.67,15.48,15.59,1751167.0
2020-06-26 10:20:00,15.59,15.66,15.36,15.63,2134131.0,15.59,15.66,15.36,15.63,2134131.0
2020-06-26 10:30:00,15.62,15.68,15.38,15.39,1837959.0,15.62,15.68,15.38,15.39,1837959.0
2020-06-26 10:40:00,15.38,15.62,15.36,15.43,1422323.0,15.38,15.62,15.36,15.43,1422323.0
2020-06-26 10:50:00,15.43,15.55,15.34,15.44,1273070.0,15.43,15.55,15.34,15.44,1273070.0
2020-06-26 11:00:00,15.45,15.56,15.41,15.47,1075884.0,15.45,15.56,15.41,15.47,1075884.0
2020-06-26 11:10:00,15.47,15.47,15.28,15.33,1120971.0,15.47,15.47,15.28,15.33,1120971.0
2020-06-26 11:20:00,15.33,15.41,15.32,15.38,838768.0,15.33,15.41,15.32,15.38,838768.0
2020-06-26 11:30:00,15.39,15.5,15.36,15.48,685339.0,15.39,15.5,15.36,15.48,685339.0
2020-06-26 11:40:00,15.48,15.5,15.39,15.43,564460.0,15.48,15.5,15.39,15.43,564460.0
2020-06-26 11:50:00,15.42,15.43,15.28,15.32,874975.0,15.42,15.43,15.28,15.32,874975.0
2020-06-26 12:00:00,15.32,15.32,15.23,15.27,790799.0,15.32,15.32,15.23,15.27,790799.0
2020-06-26 12:10:00,15.27,15.33,15.23,15.27,549559.0,15.27,15.33,15.23,15.27,549559.0
2020-06-26 12:20:00,15.26,15.41,15.23,15.41,966300.0,15.26,15.41,15.23,15.41,966300.0
2020-06-26 12:30:00,15.4,15.49,15.36,15.48,670490.0,15.4,15.49,15.36,15.48,670490.0
2020-06-26 12:40:00,15.47,15.49,15.37,15.41,580013.0,15.47,15.49,15.37,15.41,580013.0
2020-06-26 12:50:00,15.4,15.41,15.29,15.34,516973.0,15.4,15.41,15.29,15.34,516973.0
2020-06-26 13:00:00,15.34,15.38,15.31,15.35,374475.0,15.34,15.38,15.31,15.35,374475.0
2020-06-26 13:10:00,15.34,15.41,15.3,15.31,416135.0,15.34,15.41,15.3,15.31,416135.0
2020-06-26 13:20:00,15.31,15.34,15.23,15.25,526048.0,15.31,15.34,15.23,15.25,526048.0
2020-06-26 13:30:00,15.24,15.27,15.21,15.23,504588.0,15.24,15.27,15.21,15.23,504588.0
2020-06-26 13:40:00,15.23,15.27,15.16,15.2,594306.0,15.23,15.27,15.16,15.2,594306.0
2020-06-26 13:50:00,15.2,15.23,15.04,15.04,1005874.0,15.2,15.23,15.04,15.04,1005874.0
2020-06-26 14:00:00,15.04,15.08,14.98,15.07,1623358.0,15.04,15.08,14.98,15.07,1623358.0
2020-06-26 14:10:00,15.07,15.11,14.93,14.98,866763.0,15.07,15.11,14.93,14.98,866763.0
2020-06-26 14:20:00,14.97,14.99,14.85,14.92,977666.0,14.97,14.99,14.85,14.92,977666.0
2020-06-26 14:30:00,14.93,15.07,14.86,15.03,1060187.0,14.93,15.07,14.86,15.03,1060187.0
2020-06-26 14:40:00,15.02,15.1,14.98,15.02,790639.0,15.02,15.1,14.98,15.02,790639.0
2020-06-26 14:50:00,15.03,15.18,15.02,15.16,711079.0,15.03,15.18,15.02,15.16,711079.0
2020-06-26 15:00:00,15.16,15.21,15.09,15.17,732928.0,15.16,15.21,15.09,15.17,732928.0
2020-06-26 15:10:00,15.16,15.26,15.13,15.17,919590.0,15.16,15.26,15.13,15.17,919590.0
2020-06-26 15:20:00,15.16,15.2,15.11,15.16,676637.0,15.16,15.2,15.11,15.16,676637.0
2020-06-26 15:30:00,15.15,15.16,15.05,15.09,852596.0,15.15,15.16,15.05,15.09,852596.0
2020-06-26 15:40:00,15.09,15.22,15.07,15.17,1224478.0,15.09,15.22,15.07,15.17,1224478.0
2020-06-26 15:50:00,15.17,15.35,15.17,15.28,1852354.0,15.17,15.35,15.17,15.28,1852354.0
2020-06-29 09:30:00,15.19,15.42,14.82,14.85,3416058.0,15.19,15.42,14.82,14.85,3416058.0
2020-06-29 09:40:00,14.85,15.06,14.61,15.06,2546637.0,14.85,15.06,14.61,15.06,2546637.0
2020-06-29 09:50:00,15.05,15.26,14.99,15.14,2027550.0,15.05,15.26,14.99,15.14,2027550.0
2020-06-29 10:00:00,15.14,15.43,15.07,15.41,1731535.0,15.14,15.43,15.07,15.41,1731535.0
2020-06-29 10:10:00,15.41,15.47,15.23,15.4,1476921.0,15.41,15.47,15.23,15.4,1476921.0
2020-06-29 10:20:00,15.41,15.56,15.32,15.55,1159465.0,15.41,15.56,15.32,15.55,1159465.0
2020-06-29 10:30:00,15.55,15.84,15.51,15.84,1549335.0,15.55,15.84,15.51,15.84,1549335.0
2020-06-29 10:40:00,15.84,15.88,15.66,15.78,2010451.0,15.84,15.88,15.66,15.78,2010451.0
2020-06-29 10:50:00,15.77,15.86,15.61,15.7,1443725.0,15.77,15.86,15.61,15.7,1443725.0
2020-06-29 11:00:00,15.7,15.8,15.62,15.65,964167.0,15.7,15.8,15.62,15.65,964167.0
2020-06-29 11:10:00,15.65,15.65,15.47,15.54,1270924.0,15.65,15.65,15.47,15.54,1270924.0
2020-06-29 11:20:00,15.54,15.67,15.5,15.66,1045128.0,15.54,15.67,15.5,15.66,1045128.0
2020-06-29 11:30:00,15.66,15.79,15.6,15.76,916797.0,15.66,15.79,15.6,15.76,916797.0
2020-06-29 11:40:00,15.77,15.86,15.75,15.8,1074111.0,15.77,15.86,15.75,15.8,1074111.0
2020-06-29 11:50:00,15.8,15.83,15.74,15.74,473837.0,15.8,15.83,15.74,15.74,473837.0
2020-06-29 12:00:00,15.75,15.96,15.75,15.94,866201.0,15.75,15.96,15.75,15.94,866201.0
2020-06-29 12:10:00,15.94,16.21,15.91,16.19,1914077.0,15.94,16.21,15.91,16.19,1914077.0
2020-06-29 12:20:00,16.2,16.35,16.14,16.35,1357655.0,16.2,16.35,16.14,16.35,1357655.0
2020-06-29 12:30:00,16.35,16.45,16.23,16.28,1781318.0,16.35,16.45,16.23,16.28,1781318.0
2020-06-29 12:40:00,16.28,16.43,16.27,16.34,946774.0,16.28,16.43,16.27,16.34,946774.0
2020-06-29 12:50:00,16.34,16.39,16.18,16.26,1091456.0,16.34,16.39,16.18,16.26,1091456.0
2020-06-29 13:00:00,16.26,16.27,16.11,16.18,921915.0,16.26,16.27,16.11,16.18,921915.0
2020-06-29 13:10:00,16.18,16.39,16.17,16.38,844763.0,16.18,16.39,16.17,16.38,844763.0
2020-06-29 13:20:00,16.38,16.61,16.37,16.56,1345164.0,16.38,16.61,16.37,16.56,1345164.0
2020-06-29 13:30:00,16.56,16.66,16.47,16.65,1112278.0,16.56,16.66,16.47,16.65,1112278.0
2020-06-29 13:40:00,16.64,16.66,16.38,16.41,1042800.0,16.64,16.66,16.38,16.41,1042800.0
2020-06-29 13:50:00,16.4,16.5,16.39,16.43,811712.0,16.4,16.5,16.39,16.43,811712.0
2020-06-29 14:00:00,16.43,16.49,16.37,16.39,821105.0,16.43,16.49,16.37,16.39,821105.0
2020-06-29 14:10:00,16.39,16.57,16.35,16.51,694425.0,16.39,16.57,16.35,16.51,694425.0
2020-06-29 14:20:00,16.51,16.55,16.35,16.36,665981.0,16.51,16.55,16.35,16.36,665981.0
2020-06-29 14:30:00,16.36,16.47,16.36,16.45,707138.0,16.36,16.47,16.36,16.45,707138.0
2020-06-29 14:40:00,16.45,16.54,16.42,16.5,813959.0,16.45,16.54,16.42,16.5,813959.0
2020-06-29 14:50:00,16.49,16.5,16.3,16.3,1036324.0,16.49,16.5,16.3,16.3,1036324.0
2020-06-29 15:00:00,16.3,16.33,16.17,16.22,843230.0,16.3,16.33,16.17,16.22,843230.0
2020-06-29 15:10:00,16.21,16.34,16.15,16.31,909917.0,16.21,16.34,16.15,16.31,909917.0
2020-06-29 15:20:00,16.31,16.44,16.31,16.42,896276.0,16.31,16.44,16.31,16.42,896276.0
2020-06-29 15:30:00,16.41,16.57,16.41,16.48,903372.0,16.41,16.57,16.41,16.48,903372.0
2020-06-29 15:40:00,16.47,16.5,16.38,16.45,796458.0,16.47,16.5,16.38,16.45,796458.0
2020-06-29 15:50:00,16.45,16.58,16.43,16.57,1747366.0,16.45,16.58,16.43,16.57,1747366.0
2020-06-30 09:30:00,16.21,16.43,16.01,16.11,2767033.0,16.21,16.43,16.01,16.11,2767033.0
2020-06-30 09:40:00,16.1,16.13,15.64,15.72,3086235.0,16.1,16.13,15.64,15.72,3086235.0
2020-06-30 09:50:00,15.72,15.96,15.57,15.92,2172152.0,15.72,15.96,15.57,15.92,2172152.0
2020-06-30 10:00:00,15.92,16.1,15.83,16.05,1975780.0,15.92,16.1,15.83,16.05,1975780.0
2020-06-30 10:10:00,16.05,16.05,15.68,15.78,1417897.0,16.05,16.05,15.68,15.78,1417897.0
2020-06-30 10:20:00,15.77,16.04,15.76,15.95,1677908.0,15.77,16.04,15.76,15.95,1677908.0
2020-06-30 10:30:00,15.95,16.0,15.79,15.83,1143734.0,15.95,16.0,15.79,15.83,1143734.0
2020-06-30 10:40:00,15.83,16.09,15.82,16.08,967549.0,15.83,16.09,15.82,16.08,967549.0
2020-06-30 10:50:00,16.09,16.24,16.06,16.24,1484286.0,16.09,16.24,16.06,16.24,1484286.0
2020-06-30 11:00:00,16.23,16.37,16.2,16.28,1448879.0,16.23,16.37,16.2,16.28,1448879.0
2020-06-30 11:10:00,16.29,16.37,16.18,16.34,928362.0,16.29,16.37,16.18,16.34,928362.0
2020-06-30 11:20:00,16.33,16.45,16.3,16.3,1274559.0,16.33,16.45,16.3,16.3,1274559.0
2020-06-30 11:30:00,16.31,16.36,16.09,16.2,1453318.0,16.31,16.36,16.09,16.2,1453318.0
2020-06-30 11:40:00,16.21,16.33,16.16,16.27,706622.0,16.21,16.33,16.16,16.27,706622.0
2020-06-30 11:50:00,16.26,16.39,16.22,16.37,680082.0,16.26,16.39,16.22,16.37,680082.0
2020-06-30 12:00:00,16.38,16.41,16.31,16.4,561750.0,16.38,16.41,16.31,16.4,561750.0
2020-06-30 12:10:00,16.39,16.47,16.36,16.43,758653.0,16.39,16.47,16.36,16.43,758653.0
2020-06-30 12:20:00,16.42,16.43,16.3,16.31,518981.0,16.42,16.43,16.3,16.31,518981.0
2020-06-30 12:30:00,16.32,16.32,16.18,16.25,680122.0,16.32,16.32,16.18,16.25,680122.0
2020-06-30 12:40:00,16.25,16.27,16.14,16.21,722655.0,16.25,16.27,16.14,16.21,722655.0
2020-06-30 12:50:00,16.21,16.27,16.18,16.24,381719.0,16.21,16.27,16.18,16.24,381719.0
2020-06-30 13:00:00,16.23,16.28,16.19,16.23,366384.0,16.23,16.28,16.19,16.23,366384.0
2020-06-30 13:10:00,16.22,16.25,16.08,16.1,606533.0,16.22,16.25,16.08,16.1,606533.0
2020-06-30 13:20:00,16.1,16.23,16.09,16.2,487506.0,16.1,16.23,16.09,16.2,487506.0
2020-06-30 13:30:00,16.2,16.28,16.18,16.26,520557.0,16.2,16.28,16.18,16.26,520557.0
2020-06-30 13:40:00,16.26,16.34,16.23,16.32,568305.0,16.26,16.34,16.23,16.32,568305.0
2020-06-30 13:50:00,16.32,16.43,16.27,16.4,627609.0,16.32,16.43,16.27,16.4,627609.0
2020-06-30 14:00:00,16.41,16.46,16.34,16.44,654627.0,16.41,16.46,16.34,16.44,654627.0
2020-06-30 14:10:00,16.44,16.45,16.34,16.42,744961.0,16.44,16.45,16.34,16.42,744961.0
2020-06-30 14:20:00,16.42,16.51,16.4,16.48,794622.0,16.42,16.51,16.4,16.48,794622.0
2020-06-30 14:30:00,16.48,16.48,16.36,16.4,591272.0,16.48,16.48,16.36,16.4,591272.0
2020-06-30 14:40:00,16.41,16.43,16.25,16.39,886302.0,16.41,16.43,16.25,16.39,886302.0
2020-06-30 14:50:00,16.39,16.39,16.27,16.33,440533.0,16.39,16.39,16.27,16.33,440533.0
2020-06-30 15:00:00,16.34,16.36,16.27,16.33,515354.0,16.34,16.36,16.27,16.33,515354.0
2020-06-30 15:10:00,16.32,16.51,16.29,16.46,832209.0,16.32,16.51,16.29,16.46,832209.0
2020-06-30 15:20:00,16.46,16.53,16.44,16.48,639449.0,16.46,16.53,16.44,16.48,639449.0
2020-06-30 15:30:00,16.48,16.58,16.45,16.49,849477.0,16.48,16.58,16.45,16.49,849477.0
2020-06-30 15:40:00,16.5,16.54,16.46,16.48,1121984.0,16.5,16.54,16.46,16.48,1121984.0
2020-06-30 15:50:00,16.48,16.55,16.42,16.43,1481752.0,16.48,16.55,16.42,16.43,1481752.0
2020-07-01 09:30:00,16.93,18.04,16.83,17.85,6220623.0,16.93,18.04,16.83,17.85,6220623.0
2020-07-01 09:40:00,17.85,18.19,17.7,17.73,4507767.0,17.85,18.19,17.7,17.73,4507767.0
2020-07-01 09:50:00,17.73,17.88,17.42,17.57,3413478.0,17.73,17.88,17.42,17.57,3413478.0
2020-07-01 10:00:00,17.57,17.84,17.38,17.46,2836876.0,17.57,17.84,17.38,17.46,2836876.0
2020-07-01 10:10:00,17.45,17.76,17.4,17.47,1855572.0,17.45,17.76,17.4,17.47,1855572.0
2020-07-01 10:20:00,17.48,17.54,17.22,17.34,1735111.0,17.48,17.54,17.22,17.34,1735111.0
2020-07-01 10:30:00,17.34,17.47,17.12,17.14,1498451.0,17.34,17.47,17.12,17.14,1498451.0
2020-07-01 10:40:00,17.14,17.18,16.73,16.83,2313210.0,17.14,17.18,16.73,16.83,2313210.0
2020-07-01 10:50:00,16.83,17.05,16.75,17.04,1894869.0,16.83,17.05,16.75,17.04,1894869.0
2020-07-01 11:00:00,17.05,17.08,16.85,16.96,1174574.0,17.05,17.08,16.85,16.96,1174574.0
2020-07-01 11:10:00,16.96,16.97,16.61,16.64,1637359.0,16.96,16.97,16.61,16.64,1637359.0
2020-07-01 11:20:00,16.63,16.81,16.6,16.77,1298586.0,16.63,16.81,16.6,16.77,1298586.0
2020-07-01 11:30:00,16.78,16.88,16.7,16.77,1107611.0,16.78,16.88,16.7,16.77,1107611.0
2020-07-01 11:40:00,16.78,16.84,16.67,16.73,982793.0,16.78,16.84,16.67,16.73,982793.0
2020-07-01 11:50:00,16.74,16.88,16.72,16.88,584411.0,16.74,16.88,16.72,16.88,584411.0
2020-07-01 12:00:00,16.88,17.01,16.86,16.95,1010686.0,16.88,17.01,16.86,16.95,1010686.0
2020-07-01 12:10:00,16.95,17.09,16.95,17.07,732100.0,16.95,17.09,16.95,17.07,732100.0
2020-07-01 12:20:00,17.06,17.07,16.8,16.81,1026858.0,17.06,17.07,16.8,16.81,1026858.0
2020-07-01 12:30:00,16.81,16.87,16.72,16.74,743142.0,16.81,16.87,16.72,16.74,743142.0
2020-07-01 12:40:00,16.74,16.78,16.53,16.62,1252034.0,16.74,16.78,16.53,16.62,1252034.0
2020-07-01 12:50:00,16.62,16.65,16.5,16.55,680423.0,16.62,16.65,16.5,16.55,680423.0
2020-07-01 13:00:00,16.55,16.61,16.48,16.5,637576.0,16.55,16.61,16.48,16.5,637576.0
2020-07-01 13:10:00,16.49,16.61,16.43,16.46,1224431.0,16.49,16.61,16.43,16.46,1224431.0
2020-07-01 13:20:00,16.46,16.55,16.41,16.48,673134.0,16.46,16.55,16.41,16.48,673134.0
2020-07-01 13:30:00,16.48,16.61,16.43,16.61,501555.0,16.48,16.61,16.43,16.61,501555.0
2020-07-01 13:40:00,16.6,16.62,16.31,16.32,1486799.0,16.6,16.62,16.31,16.32,1486799.0
2020-07-01 13:50:00,16.31,16.41,16.29,16.37,654742.0,16.31,16.41,16.29,16.37,654742.0
2020-07-01 14:00:00,16.38,16.6,16.38,16.55,787861.0,16.38,16.6,16.38,16.55,787861.0
2020-07-01 14:10:00,16.55,16.7,16.51,16.66,903966.0,16.55,16.7,16.51,16.66,903966.0
2020-07-01 14:20:00,16.66,16.66,16.49,16.53,653721.0,16.66,16.66,16.49,16.53,653721.0
2020-07-01 14:30:00,16.52,16.53,16.39,16.42,470342.0,16.52,16.53,16.39,16.42,470342.0
2020-07-01 14:40:00,16.42,16.48,16.36,16.48,452035.0,16.42,16.48,16.36,16.48,452035.0
2020-07-01 14:50:00,16.48,16.51,16.41,16.43,630296.0,16.48,16.51,16.41,16.43,630296.0
2020-07-01 15:00:00,16.44,16.48,16.36,16.4,519300.0,16.44,16.48,16.36,16.4,519300.0
2020-07-01 15:10:00,16.4,16.44,16.34,16.43,432976.0,16.4,16.44,16.34,16.43,432976.0
2020-07-01 15:20:00,16.44,16.58,16.43,16.51,824864.0,16.44,16.58,16.43,16.51,824864.0
2020-07-01 15:30:00,16.51,16.58,16.47,16.5,638226.0,16.51,16.58,16.47,16.5,638226.0
2020-07-01 15:40:00,16.5,16.56,16.48,16.52,693287.0,16.5,16.56,16.48,16.52,693287.0
2020-07-01 15:50:00,16.51,16.51,16.41,16.43,1161654.0,16.51,16.51,16.41,16.43,1161654.0
2020-07-02 09:30:00,17.07,17.37,16.94,17.05,3821456.0,17.07,17.37,16.94,17.05,3821456.0
2020-07-02 09:40:00,17.06,17.09,16.76,17.05,2545174.0,17.06,17.09,16.76,17.05,2545174.0
2020-07-02 09:50:00,17.06,17.14,16.71,16.76,2482936.0,17.06,17.14,16.71,16.76,2482936.0
2020-07-02 10:00:00,16.77,16.88,16.64,16.71,1761655.0,16.77,16.88,16.64,16.71,1761655.0
2020-07-02 10:10:00,16.71,16.74,16.54,16.61,1681807.0,16.71,16.74,16.54,16.61,1681807.0
2020-07-02 10:20:00,16.62,16.66,16.35,16.37,1839391.0,16.62,16.66,16.35,16.37,1839391.0
2020-07-02 10:30:00,16.38,16.58,16.36,16.47,1501817.0,16.38,16.58,16.36,16.47,1501817.0
2020-07-02 10:40:00,16.47,16.62,16.41,16.44,1085582.0,16.47,16.62,16.41,16.44,1085582.0
2020-07-02 10:50:00,16.44,16.49,16.21,16.23,1448031.0,16.44,16.49,16.21,16.23,1448031.0
2020-07-02 11:00:00,16.23,16.34,16.16,16.21,1373921.0,16.23,16.34,16.16,16.21,1373921.0
2020-07-02 11:10:00,16.22,16.3,16.1,16.27,1241426.0,16.22,16.3,16.1,16.27,1241426.0
2020-07-02 11:20:00,16.27,16.44,16.25,16.37,1354679.0,16.27,16.44,16.25,16.37,1354679.0
2020-07-02 11:30:00,16.38,16.49,16.34,16.39,860098.0,16.38,16.49,16.34,16.39,860098.0
2020-07-02 11:40:00,16.39,16.56,16.38,16.52,693577.0,16.39,16.56,16.38,16.52,693577.0
2020-07-02 11:50:00,16.53,16.55,16.38,16.41,672294.0,16.53,16.55,16.38,16.41,672294.0
2020-07-02 12:00:00,16.42,16.45,16.32,16.41,555824.0,16.42,16.45,16.32,16.41,555824.0
2020-07-02 12:10:00,16.42,16.45,16.31,16.34,457520.0,16.42,16.45,16.31,16.34,457520.0
2020-07-02 12:20:00,16.33,16.43,16.27,16.41,418409.0,16.33,16.43,16.27,16.41,418409.0
2020-07-02 12:30:00,16.41,16.45,16.29,16.32,478001.0,16.41,16.45,16.29,16.32,478001.0
2020-07-02 12:40:00,16.32,16.35,16.29,16.34,352375.0,16.32,16.35,16.29,16.34,352375.0
2020-07-02 12:50:00,16.33,16.38,16.25,16.3,432175.0,16.33,16.38,16.25,16.3,432175.0
2020-07-02 13:00:00,16.31,16.32,16.24,16.28,425071.0,16.31,16.32,16.24,16.28,425071.0
2020-07-02 13:10:00,16.27,16.33,16.24,16.26,352863.0,16.27,16.33,16.24,16.26,352863.0
2020-07-02 13:20:00,16.26,16.27,16.2,16.22,498557.0,16.26,16.27,16.2,16.22,498557.0
2020-07-02 13:30:00,16.23,16.25,16.1,16.17,790792.0,16.23,16.25,16.1,16.17,790792.0
2020-07-02 13:40:00,16.17,16.19,16.1,16.16,712388.0,16.17,16.19,16.1,16.16,712388.0
2020-07-02 13:50:00,16.16,16.16,16.04,16.07,692566.0,16.16,16.16,16.04,16.07,692566.0
2020-07-02 14:00:00,16.07,16.11,16.01,16.02,679201.0,16.07,16.11,16.01,16.02,679201.0
2020-07-02 14:10:00,16.01,16.04,15.92,15.96,1265881.0,16.01,16.04,15.92,15.96,1265881.0
2020-07-02 14:20:00,15.96,16.01,15.9,15.96,672147.0,15.96,16.01,15.9,15.96,672147.0
2020-07-02 14:30:00,15.97,16.07,15.96,16.05,633360.0,15.97,16.07,15.96,16.05,633360.0
2020-07-02 14:40:00,16.05,16.06,15.95,15.99,686259.0,16.05,16.06,15.95,15.99,686259.0
2020-07-02 14:50:00,15.99,16.06,15.97,16.04,438946.0,15.99,16.06,15.97,16.04,438946.0
2020-07-02 15:00:00,16.04,16.05,15.97,15.97,305244.0,16.04,16.05,15.97,15.97,305244.0
2020-07-02 15:10:00,15.97,15.98,15.9,15.91,663174.0,15.97,15.98,15.9,15.91,663174.0
2020-07-02 15:20:00,15.91,16.0,15.9,15.96,652194.0,15.91,16.0,15.9,15.96,652194.0
2020-07-02 15:30:00,15.97,16.0,15.94,15.95,401355.0,15.97,16.0,15.94,15.95,401355.0
2020-07-02 15:40:00,15.95,15.97,15.86,15.9,1034651.0,15.95,15.97,15.86,15.9,1034651.0
2020-07-02 15:50:00,15.91,15.97,15.89,15.97,1301396.0,15.91,15.97,15.89,15.97,1301396.0
2020-07-06 09:30:00,16.06,16.23,15.85,16.0,2696937.0,16.06,16.23,15.85,16.0,2696937.0
2020-07-06 09:40:00,15.99,16.49,15.96,16.34,2474567.0,15.99,16.49,15.96,16.34,2474567.0
2020-07-06 09:50:00,16.35,16.49,16.28,16.35,1517781.0,16.35,16.49,16.28,16.35,1517781.0
2020-07-06 10:00:00,16.35,16.4,16.09,16.16,1457215.0,16.35,16.4,16.09,16.16,1457215.0
2020-07-06 10:10:00,16.16,16.23,15.95,16.02,1427817.0,16.16,16.23,15.95,16.02,1427817.0
2020-07-06 10:20:00,16.02,16.03,15.86,15.98,1095530.0,16.02,16.03,15.86,15.98,1095530.0
2020-07-06 10:30:00,15.97,16.08,15.9,16.07,975236.0,15.97,16.08,15.9,16.07,975236.0
2020-07-06 10:40:00,16.06,16.14,15.98,16.08,839408.0,16.06,16.14,15.98,16.08,839408.0
2020-07-06 10:50:00,16.09,16.09,15.98,16.03,444688.0,16.09,16.09,15.98,16.03,444688.0
2020-07-06 11:00:00,16.04,16.05,15.93,15.94,529009.0,16.04,16.05,15.93,15.94,529009.0
2020-07-06 11:10:00,15.94,15.97,15.82,15.87,764903.0,15.94,15.97,15.82,15.87,764903.0
2020-07-06 11:20:00,15.87,15.9,15.73,15.73,889052.0,15.87,15.9,15.73,15.73,889052.0
2020-07-06 11:30:00,15.73,15.78,15.67,15.73,882767.0,15.73,15.78,15.67,15.73,882767.0
2020-07-06 11:40:00,15.73,15.75,15.66,15.7,669257.0,15.73,15.75,15.66,15.7,669257.0
2020-07-06 11:50:00,15.7,15.7,15.45,15.46,1650929.0,15.7,15.7,15.45,15.46,1650929.0
2020-07-06 12:00:00,15.46,15.64,15.41,15.6,1042360.0,15.46,15.64,15.41,15.6,1042360.0
2020-07-06 12:10:00,15.61,15.69,15.57,15.67,561285.0,15.61,15.69,15.57,15.67,561285.0
2020-07-06 12:20:00,15.67,15.81,15.66,15.79,686427.0,15.67,15.81,15.66,15.79,686427.0
2020-07-06 12:30:00,15.79,15.82,15.72,15.81,439590.0,15.79,15.82,15.72,15.81,439590.0
2020-07-06 12:40:00,15.81,15.84,15.73,15.81,370531.0,15.81,15.84,15.73,15.81,370531.0
2020-07-06 12:50:00,15.8,15.81,15.7,15.77,445735.0,15.8,15.81,15.7,15.77,445735.0
2020-07-06 13:00:00,15.78,15.81,15.7,15.75,297495.0,15.78,15.81,15.7,15.75,297495.0
2020-07-06 13:10:00,15.75,15.8,15.73,15.79,352589.0,15.75,15.8,15.73,15.79,352589.0
2020-07-06 13:20:00,15.79,15.94,15.79,15.91,641447.0,15.79,15.94,15.79,15.91,641447.0
2020-07-06 13:30:00,15.92,16.0,15.87,16.0,588722.0,15.92,16.0,15.87,16.0,588722.0
2020-07-06 13:40:00,16.0,16.1,15.96,16.1,679307.0,16.0,16.1,15.96,16.1,679307.0
2020-07-06 13:50:00,16.1,16.2,16.03,16.16,732843.0,16.1,16.2,16.03,16.16,732843.0
2020-07-06 14:00:00,16.16,16.17,16.03,16.07,818438.0,16.16,16.17,16.03,16.07,818438.0
2020-07-06 14:10:00,16.07,16.12,15.96,15.97,535905.0,16.07,16.12,15.96,15.97,535905.0
2020-07-06 14:20:00,15.98,16.09,15.96,16.07,535259.0,15.98,16.09,15.96,16.07,535259.0
2020-07-06 14:30:00,16.07,16.1,16.04,16.08,392443.0,16.07,16.1,16.04,16.08,392443.0
2020-07-06 14:40:00,16.08,16.13,16.01,16.11,417315.0,16.08,16.13,16.01,16.11,417315.0
2020-07-06 14:50:00,16.12,16.19,16.09,16.16,581681.0,16.12,16.19,16.09,16.16,581681.0
2020-07-06 15:00:00,16.16,16.37,16.16,16.3,1090990.0,16.16,16.37,16.16,16.3,1090990.0
2020-07-06 15:10:00,16.3,16.32,16.2,16.21,750093.0,16.3,16.32,16.2,16.21,750093.0
2020-07-06 15:20:00,16.21,16.25,16.16,16.2,412294.0,16.21,16.25,16.16,16.2,412294.0
2020-07-06 15:30:00,16.2,16.21,16.11,16.16,590506.0,16.2,16.21,16.11,16.16,590506.0
2020-07-06 15:40:00,16.16,16.23,16.15,16.22,598405.0,16.16,16.23,16.15,16.22,598405.0
2020-07-06 15:50:00,16.23,16.24,16.11,16.13,1298258.0,16.23,16.24,16.11,16.13,1298258.0
2020-07-07 09:30:00,15.88,16.02,15.71,15.91,1841832.0,15.88,16.02,15.71,15.91,1841832.0
2020-07-07 09:40:00,15.93,15.99,15.67,15.7,1577192.0,15.93,15.99,15.67,15.7,1577192.0
2020-07-07 09:50:00,15.7,15.71,15.53,15.64,1320511.0,15.7,15.71,15.53,15.64,1320511.0
2020-07-07 10:00:00,15.64,15.71,15.47,15.52,1255634.0,15.64,15.71,15.47,15.52,1255634.0
2020-07-07 10:10:00,15.52,15.8,15.51,15.68,1316944.0,15.52,15.8,15.51,15.68,1316944.0
2020-07-07 10:20:00,15.68,15.68,15.54,15.59,891029.0,15.68,15.68,15.54,15.59,891029.0
2020-07-07 10:30:00,15.59,15.6,15.49,15.54,719305.0,15.59,15.6,15.49,15.54,719305.0
2020-07-07 10:40:00,15.54,15.58,15.45,15.56,569496.0,15.54,15.58,15.45,15.56,569496.0
2020-07-07 10:50:00,15.56,15.64,15.54,15.61,644791.0,15.56,15.64,15.54,15.61,644791.0
2020-07-07 11:00:00,15.61,15.66,15.54,15.65,447338.0,15.61,15.66,15.54,15.65,447338.0
2020-07-07 11:10:00,15.65,15.73,15.64,15.72,468864.0,15.65,15.73,15.64,15.72,468864.0
2020-07-07 11:20:00,15.72,15.78,15.68,15.72,528229.0,15.72,15.78,15.68,15.72,528229.0
2020-07-07 11:30:00,15.72,15.72,15.61,15.64,387399.0,15.72,15.72,15.61,15.64,387399.0
2020-07-07 11:40:00,15.64,15.65,15.56,15.64,374014.0,15.64,15.65,15.56,15.64,374014.0
2020-07-07 11:50:00,15.64,15.64,15.53,15.55,406727.0,15.64,15.64,15.53,15.55,406727.0
2020-07-07 12:00:00,15.55,15.67,15.53,15.65,376556.0,15.55,15.67,15.53,15.65,376556.0
2020-07-07 12:10:00,15.65,15.66,15.58,15.62,273752.0,15.65,15.66,15.58,15.62,273752.0
2020-07-07 12:20:00,15.62,15.66,15.58,15.65,256621.0,15.62,15.66,15.58,15.65,256621.0
2020-07-07 12:30:00,15.66,15.68,15.59,15.6,274571.0,15.66,15.68,15.59,15.6,274571.0
2020-07-07 12:40:00,15.59,15.64,15.59,15.64,158041.0,15.59,15.64,15.59,15.64,158041.0
2020-07-07 12:50:00,15.63,15.64,15.55,15.58,274292.0,15.63,15.64,15.55,15.58,274292.0
2020-07-07 13:00:00,15.59,15.66,15.57,15.61,277400.0,15.59,15.66,15.57,15.61,277400.0
2020-07-07 13:10:00,15.61,15.61,15.55,15.55,230686.0,15.61,15.61,15.55,15.55,230686.0
2020-07-07 13:20:00,15.56,15.57,15.5,15.53,291327.0,15.56,15.57,15.5,15.53,291327.0
2020-07-07 13:30:00,15.53,15.56,15.51,15.56,187361.0,15.53,15.56,15.51,15.56,187361.0
2020-07-07 13:40:00,15.56,15.62,15.54,15.62,342560.0,15.56,15.62,15.54,15.62,342560.0
2020-07-07 13:50:00,15.62,15.7,15.61,15.68,334455.0,15.62,15.7,15.61,15.68,334455.0
2020-07-07 14:00:00,15.68,15.69,15.58,15.63,313911.0,15.68,15.69,15.58,15.63,313911.0
2020-07-07 14:10:00,15.63,15.68,15.6,15.63,191681.0,15.63,15.68,15.6,15.63,191681.0
2020-07-07 14:20:00,15.63,15.64,15.53,15.54,284855.0,15.63,15.64,15.53,15.54,284855.0
2020-07-07 14:30:00,15.54,15.55,15.47,15.48,540133.0,15.54,15.55,15.47,15.48,540133.0
2020-07-07 14:40:00,15.48,15.53,15.43,15.44,458641.0,15.48,15.53,15.43,15.44,458641.0
2020-07-07 14:50:00,15.45,15.47,15.41,15.45,366247.0,15.45,15.47,15.41,15.45,366247.0
2020-07-07 15:00:00,15.46,15.5,15.43,15.45,255088.0,15.46,15.5,15.43,15.45,255088.0
2020-07-07 15:10:00,15.46,15.46,15.32,15.33,566470.0,15.46,15.46,15.32,15.33,566470.0
2020-07-07 15:20:00,15.33,15.41,15.29,15.38,528512.0,15.33,15.41,15.29,15.38,528512.0
2020-07-07 15:30:00,15.38,15.39,15.32,15.35,462567.0,15.38,15.39,15.32,15.35,462567.0
2020-07-07 15:40:00,15.35,15.36,15.26,15.31,1032420.0,15.35,15.36,15.26,15.31,1032420.0
2020-07-07 15:50:00,15.31,15.32,15.21,15.27,1261931.0,15.31,15.32,15.21,15.27,1261931.0
2020-07-08 09:30:00,15.17,15.18,14.91,15.13,2211420.0,15.17,15.18,14.91,15.13,2211420.0
2020-07-08 09:40:00,15.13,15.18,15.01,15.17,1058326.0,15.13,15.18,15.01,15.17,1058326.0
2020-07-08 09:50:00,15.17,15.63,15.13,15.54,2018911.0,15.17,15.63,15.13,15.54,2018911.0
2020-07-08 10:00:00,15.54,15.62,15.47,15.57,1067843.0,15.54,15.62,15.47,15.57,1067843.0
2020-07-08 10:10:00,15.58,15.59,15.35,15.37,1133036.0,15.58,15.59,15.35,15.37,1133036.0
2020-07-08 10:20:00,15.36,15.41,15.25,15.33,802466.0,15.36,15.41,15.25,15.33,802466.0
2020-07-08 10:30:00,15.33,15.42,15.3,15.36,722562.0,15.33,15.42,15.3,15.36,722562.0
2020-07-08 10:40:00,15.36,15.4,15.28,15.31,447879.0,15.36,15.4,15.28,15.31,447879.0
2020-07-08 10:50:00,15.3,15.39,15.27,15.36,580163.0,15.3,15.39,15.27,15.36,580163.0
2020-07-08 11:00:00,15.37,15.38,15.22,15.27,917108.0,15.37,15.38,15.22,15.27,917108.0
2020-07-08 11:10:00,15.26,15.29,15.15,15.17,736471.0,15.26,15.29,15.15,15.17,736471.0
2020-07-08 11:20:00,15.18,15.21,15.1,15.15,664550.0,15.18,15.21,15.1,15.15,664550.0
2020-07-08 11:30:00,15.16,15.21,15.07,15.14,1122687.0,15.16,15.21,15.07,15.14,1122687.0
2020-07-08 11:40:00,15.14,15.2,15.06,15.12,775309.0,15.14,15.2,15.06,15.12,775309.0
2020-07-08 11:50:00,15.12,15.21,15.11,15.19,406232.0,15.12,15.21,15.11,15.19,406232.0
2020-07-08 12:00:00,15.19,15.2,15.13,15.19,284136.0,15.19,15.2,15.13,15.19,284136.0
2020-07-08 12:10:00,15.19,15.3,15.16,15.29,424979.0,15.19,15.3,15.16,15.29,424979.0
2020-07-08 12:20:00,15.28,15.31,15.23,15.28,263301.0,15.28,15.31,15.23,15.28,263301.0
2020-07-08 12:30:00,15.28,15.29,15.22,15.27,216607.0,15.28,15.29,15.22,15.27,216607.0
2020-07-08 12:40:00,15.28,15.4,15.28,15.37,512632.0,15.28,15.4,15.28,15.37,512632.0
2020-07-08 12:50:00,15.38,15.48,15.34,15.46,435601.0,15.38,15.48,15.34,15.46,435601.0
2020-07-08 13:00:00,15.45,15.47,15.38,15.41,340960.0,15.45,15.47,15.38,15.41,340960.0
2020-07-08 13:10:00,15.41,15.42,15.34,15.35,257987.0,15.41,15.42,15.34,15.35,257987.0
2020-07-08 13:20:00,15.35,15.42,15.33,15.41,239085.0,15.35,15.42,15.33,15.41,239085.0
2020-07-08 13:30:00,15.41,15.47,15.38,15.47,250766.0,15.41,15.47,15.38,15.47,250766.0
2020-07-08 13:40:00,15.47,15.5,15.43,15.47,234238.0,15.47,15.5,15.43,15.47,234238.0
2020-07-08 13:50:00,15.47,15.66,15.47,15.6,1079614.0,15.47,15.66,15.47,15.6,1079614.0
2020-07-08 14:00:00,15.6,15.69,15.53,15.68,672290.0,15.6,15.69,15.53,15.68,672290.0
2020-07-08 14:10:00,15.68,15.84,15.67,15.83,854918.0,15.68,15.84,15.67,15.83,854918.0
2020-07-08 14:20:00,15.82,15.93,15.81,15.88,814051.0,15.82,15.93,15.81,15.88,814051.0
2020-07-08 14:30:00,15.88,15.88,15.75,15.76,651289.0,15.88,15.88,15.75,15.76,651289.0
2020-07-08 14:40:00,15.76,15.81,15.72,15.8,569560.0,15.76,15.81,15.72,15.8,569560.0
2020-07-08 14:50:00,15.8,15.83,15.71,15.83,425271.0,15.8,15.83,15.71,15.83,425271.0
2020-07-08 15:00:00,15.83,15.91,15.82,15.89,516903.0,15.83,15.91,15.82,15.89,516903.0
2020-07-08 15:10:00,15.9,16.07,15.9,16.02,1093665.0,15.9,16.07,15.9,16.02,1093665.0
2020-07-08 15:20:00,16.01,16.16,16.01,16.03,981354.0,16.01,16.16,16.01,16.03,981354.0
2020-07-08 15:30:00,16.03,16.08,15.99,16.03,692199.0,16.03,16.08,15.99,16.03,692199.0
2020-07-08 15:40:00,16.03,16.07,15.96,16.04,619197.0,16.03,16.07,15.96,16.04,619197.0
2020-07-08 15:50:00,16.02,16.08,15.97,15.99,1535079.0,16.02,16.08,15.97,15.99,1535079.0
2020-07-09 09:30:00,16.19,16.46,15.78,15.84,2627335.0,16.19,16.46,15.78,15.84,2627335.0
2020-07-09 09:40:00,15.84,15.92,15.63,15.72,1490953.0,15.84,15.92,15.63,15.72,1490953.0
2020-07-09 09:50:00,15.71,15.77,15.5,15.59,1267944.0,15.71,15.77,15.5,15.59,1267944.0
2020-07-09 10:00:00,15.58,15.76,15.58,15.61,926403.0,15.58,15.76,15.58,15.61,926403.0
2020-07-09 10:10:00,15.61,15.61,15.4,15.49,1167750.0,15.61,15.61,15.4,15.49,1167750.0
2020-07-09 10:20:00,15.49,15.56,15.42,15.5,793444.0,15.49,15.56,15.42,15.5,793444.0
2020-07-09 10:30:00,15.5,15.51,15.27,15.32,956050.0,15.5,15.51,15.27,15.32,956050.0
2020-07-09 10:40:00,15.32,15.33,15.21,15.27,871476.0,15.32,15.33,15.21,15.27,871476.0
2020-07-09 10:50:00,15.27,15.35,15.12,15.17,1006616.0,15.27,15.35,15.12,15.17,1006616.0
2020-07-09 11:00:00,15.16,15.27,15.03,15.27,1078933.0,15.16,15.27,15.03,15.27,1078933.0
2020-07-09 11:10:00,15.26,15.31,15.04,15.06,834934.0,15.26,15.31,15.04,15.06,834934.0
2020-07-09 11:20:00,15.06,15.36,15.04,15.34,653357.0,15.06,15.36,15.04,15.34,653357.0
2020-07-09 11:30:00,15.35,15.36,15.27,15.32,519677.0,15.35,15.36,15.27,15.32,519677.0
2020-07-09 11:40:00,15.32,15.36,15.21,15.34,367606.0,15.32,15.36,15.21,15.34,367606.0
2020-07-09 11:50:00,15.33,15.46,15.3,15.45,508857.0,15.33,15.46,15.3,15.45,508857.0
2020-07-09 12:00:00,15.45,15.6,15.43,15.49,808268.0,15.45,15.6,15.43,15.49,808268.0
2020-07-09 12:10:00,15.5,15.53,15.33,15.35,657129.0,15.5,15.53,15.33,15.35,657129.0
2020-07-09 12:20:00,15.35,15.38,15.27,15.33,505516.0,15.35,15.38,15.27,15.33,505516.0
2020-07-09 12:30:00,15.32,15.35,15.21,15.21,456507.0,15.32,15.35,15.21,15.21,456507.0
2020-07-09 12:40:00,15.22,15.31,15.15,15.27,804133.0,15.22,15.31,15.15,15.27,804133.0
2020-07-09 12:50:00,15.26,15.37,15.23,15.35,376144.0,15.26,15.37,15.23,15.35,376144.0
2020-07-09 13:00:00,15.34,15.43,15.31,15.41,397011.0,15.34,15.43,15.31,15.41,397011.0
2020-07-09 13:10:00,15.4,15.45,15.35,15.4,402672.0,15.4,15.45,15.35,15.4,402672.0
2020-07-09 13:20:00,15.4,15.4,15.3,15.37,410193.0,15.4,15.4,15.3,15.37,410193.0
2020-07-09 13:30:00,15.38,15.4,15.29,15.33,387299.0,15.38,15.4,15.29,15.33,387299.0
2020-07-09 13:40:00,15.34,15.39,15.33,15.36,230542.0,15.34,15.39,15.33,15.36,230542.0
2020-07-09 13:50:00,15.36,15.37,15.28,15.3,262033.0,15.36,15.37,15.28,15.3,262033.0
2020-07-09 14:00:00,15.31,15.41,15.29,15.37,444650.0,15.31,15.41,15.29,15.37,444650.0
2020-07-09 14:10:00,15.37,15.46,15.36,15.42,365444.0,15.37,15.46,15.36,15.42,365444.0
2020-07-09 14:20:00,15.43,15.43,15.27,15.28,350402.0,15.43,15.43,15.27,15.28,350402.0
2020-07-09 14:30:00,15.29,15.29,15.2,15.21,469800.0,15.29,15.29,15.2,15.21,469800.0
2020-07-09 14:40:00,15.22,15.27,15.2,15.26,427490.0,15.22,15.27,15.2,15.26,427490.0
2020-07-09 14:50:00,15.25,15.28,15.21,15.25,266682.0,15.25,15.28,15.21,15.25,266682.0
2020-07-09 15:00:00,15.25,15.3,15.24,15.25,199136.0,15.25,15.3,15.24,15.25,199136.0
2020-07-09 15:10:00,15.24,15.29,15.22,15.23,320622.0,15.24,15.29,15.22,15.23,320622.0
2020-07-09 15:20:00,15.23,15.24,15.14,15.15,569164.0,15.23,15.24,15.14,15.15,569164.0
2020-07-09 15:30:00,15.15,15.23,15.13,15.21,556044.0,15.15,15.23,15.13,15.21,556044.0
2020-07-09 15:40:00,15.22,15.27,15.17,15.25,567874.0,15.22,15.27,15.17,15.25,567874.0
2020-07-09 15:50:00,15.25,15.25,15.18,15.2,1060475.0,15.25,15.25,15.18,15.2,1060475.0
2020-07-10 09:30:00,15.07,15.55,14.87,15.5,2413993.0,15.07,15.55,14.87,15.5,2413993.0
2020-07-10 09:40:00,15.49,15.95,15.38,15.76,3299194.0,15.49,15.95,15.38,15.76,3299194.0
2020-07-10 09:50:00,15.77,15.84,15.51,15.78,2392012.0,15.77,15.84,15.51,15.78,2392012.0
2020-07-10 10:00:00,15.77,15.77,15.52,15.57,1363961.0,15.77,15.77,15.52,15.57,1363961.0
2020-07-10 10:10:00,15.55,15.65,15.42,15.43,1000743.0,15.55,15.65,15.42,15.43,1000743.0
2020-07-10 10:20:00,15.43,15.49,15.28,15.43,1105430.0,15.43,15.49,15.28,15.43,1105430.0
2020-07-10 10:30:00,15.42,15.67,15.37,15.57,1073552.0,15.42,15.67,15.37,15.57,1073552.0
2020-07-10 10:40:00,15.57,15.87,15.56,15.87,1193771.0,15.57,15.87,15.56,15.87,1193771.0
2020-07-10 10:50:00,15.86,16.04,15.82,15.92,2129787.0,15.86,16.04,15.82,15.92,2129787.0
2020-07-10 11:00:00,15.92,15.94,15.75,15.93,1443021.0,15.92,15.94,15.75,15.93,1443021.0
2020-07-10 11:10:00,15.93,16.15,15.92,15.97,2383258.0,15.93,16.15,15.92,15.97,2383258.0
2020-07-10 11:20:00,15.97,16.08,15.91,16.02,1026113.0,15.97,16.08,15.91,16.02,1026113.0
2020-07-10 11:30:00,16.02,16.04,15.89,15.92,743511.0,16.02,16.04,15.89,15.92,743511.0
2020-07-10 11:40:00,15.92,15.99,15.84,15.9,582228.0,15.92,15.99,15.84,15.9,582228.0
2020-07-10 11:50:00,15.9,16.12,15.86,16.11,825633.0,15.9,16.12,15.86,16.11,825633.0
2020-07-10 12:00:00,16.11,16.22,16.06,16.2,1032054.0,16.11,16.22,16.06,16.2,1032054.0
2020-07-10 12:10:00,16.2,16.21,16.04,16.07,713687.0,16.2,16.21,16.04,16.07,713687.0
2020-07-10 12:20:00,16.08,16.12,15.98,15.99,543003.0,16.08,16.12,15.98,15.99,543003.0
2020-07-10 12:30:00,15.99,16.07,15.95,16.01,624507.0,15.99,16.07,15.95,16.01,624507.0
2020-07-10 12:40:00,16.02,16.08,15.97,16.08,323117.0,16.02,16.08,15.97,16.08,323117.0
2020-07-10 12:50:00,16.07,16.2,16.06,16.17,695998.0,16.07,16.2,16.06,16.17,695998.0
2020-07-10 13:00:00,16.18,16.2,16.11,16.16,415234.0,16.18,16.2,16.11,16.16,415234.0
2020-07-10 13:10:00,16.16,16.16,16.02,16.04,470482.0,16.16,16.16,16.02,16.04,470482.0
2020-07-10 13:20:00,16.05,16.12,16.03,16.07,341579.0,16.05,16.12,16.03,16.07,341579.0
2020-07-10 13:30:00,16.07,16.1,16.0,16.07,334026.0,16.07,16.1,16.0,16.07,334026.0
2020-07-10 13:40:00,16.07,16.27,16.07,16.27,689743.0,16.07,16.27,16.07,16.27,689743.0
2020-07-10 13:50:00,16.27,16.34,16.24,16.3,963351.0,16.27,16.34,16.24,16.3,963351.0
2020-07-10 14:00:00,16.3,16.42,16.29,16.41,1147478.0,16.3,16.42,16.29,16.41,1147478.0
2020-07-10 14:10:00,16.4,16.41,16.26,16.29,977635.0,16.4,16.41,16.26,16.29,977635.0
2020-07-10 14:20:00,16.28,16.35,16.23,16.3,527854.0,16.28,16.35,16.23,16.3,527854.0
2020-07-10 14:30:00,16.3,16.33,16.26,16.28,424836.0,16.3,16.33,16.26,16.28,424836.0
2020-07-10 14:40:00,16.27,16.28,16.17,16.23,711889.0,16.27,16.28,16.17,16.23,711889.0
2020-07-10 14:50:00,16.23,16.25,16.11,16.13,555142.0,16.23,16.25,16.11,16.13,555142.0
2020-07-10 15:00:00,16.13,16.19,16.07,16.17,712665.0,16.13,16.19,16.07,16.17,712665.0
2020-07-10 15:10:00,16.18,16.37,16.16,16.35,1178763.0,16.18,16.37,16.16,16.35,1178763.0
2020-07-10 15:20:00,16.35,16.39,16.29,16.32,732985.0,16.35,16.39,16.29,16.32,732985.0
2020-07-10 15:30:00,16.33,16.35,16.24,16.3,506792.0,16.33,16.35,16.24,16.3,506792.0
2020-07-10 15:40:00,16.31,16.38,16.26,16.37,830007.0,16.31,16.38,16.26,16.37,830007.0
2020-07-10 15:50:00,16.37,16.45,16.35,16.38,1569596.0,16.37,16.45,16.35,16.38,1569596.0
2020-07-13 09:30:00,16.39,16.63,15.84,15.87,3446891.0,16.39,16.63,15.84,15.87,3446891.0
2020-07-13 09:40:00,15.86,16.01,15.62,15.81,1981246.0,15.86,16.01,15.62,15.81,1981246.0
2020-07-13 09:50:00,15.82,15.88,15.57,15.6,1700141.0,15.82,15.88,15.57,15.6,1700141.0
2020-07-13 10:00:00,15.59,15.79,15.5,15.78,1973167.0,15.59,15.79,15.5,15.78,1973167.0
2020-07-13 10:10:00,15.78,15.82,15.62,15.82,1000174.0,15.78,15.82,15.62,15.82,1000174.0
2020-07-13 10:20:00,15.81,15.98,15.79,15.9,1213959.0,15.81,15.98,15.79,15.9,1213959.0
2020-07-13 10:30:00,15.9,16.01,15.76,15.77,836778.0,15.9,16.01,15.76,15.77,836778.0
2020-07-13 10:40:00,15.79,15.92,15.71,15.89,536005.0,15.79,15.92,15.71,15.89,536005.0
2020-07-13 10:50:00,15.89,16.02,15.82,16.0,769738.0,15.89,16.02,15.82,16.0,769738.0
2020-07-13 11:00:00,15.99,16.18,15.91,16.16,1005385.0,15.99,16.18,15.91,16.16,1005385.0
2020-07-13 11:10:00,16.16,16.19,16.01,16.03,714263.0,16.16,16.19,16.01,16.03,714263.0
2020-07-13 11:20:00,16.02,16.11,15.99,16.03,517378.0,16.02,16.11,15.99,16.03,517378.0
2020-07-13 11:30:00,16.03,16.04,15.91,15.97,974530.0,16.03,16.04,15.91,15.97,974530.0
2020-07-13 11:40:00,15.97,16.01,15.84,15.91,517068.0,15.97,16.01,15.84,15.91,517068.0
2020-07-13 11:50:00,15.92,16.01,15.9,15.94,291719.0,15.92,16.01,15.9,15.94,291719.0
2020-07-13 12:00:00,15.94,15.99,15.92,15.94,215128.0,15.94,15.99,15.92,15.94,215128.0
2020-07-13 12:10:00,15.94,15.94,15.88,15.91,255748.0,15.94,15.94,15.88,15.91,255748.0
2020-07-13 12:20:00,15.91,15.94,15.82,15.86,346664.0,15.91,15.94,15.82,15.86,346664.0
2020-07-13 12:30:00,15.84,16.0,15.84,15.98,361166.0,15.84,16.0,15.84,15.98,361166.0
2020-07-13 12:40:00,15.99,16.1,15.97,16.02,446536.0,15.99,16.1,15.97,16.02,446536.0
2020-07-13 12:50:00,16.03,16.13,16.01,16.13,390182.0,16.03,16.13,16.01,16.13,390182.0
2020-07-13 13:00:00,16.13,16.25,16.08,16.25,411588.0,16.13,16.25,16.08,16.25,411588.0
2020-07-13 13:10:00,16.24,16.42,16.21,16.36,1021145.0,16.24,16.42,16.21,16.36,1021145.0
2020-07-13 13:20:00,16.36,16.42,16.2,16.29,550083.0,16.36,16.42,16.2,16.29,550083.0
2020-07-13 13:30:00,16.29,16.41,16.25,16.33,484890.0,16.29,16.41,16.25,16.33,484890.0
2020-07-13 13:40:00,16.33,16.44,16.3,16.31,559883.0,16.33,16.44,16.3,16.31,559883.0
2020-07-13 13:50:00,16.3,16.34,16.16,16.18,476732.0,16.3,16.34,16.16,16.18,476732.0
2020-07-13 14:00:00,16.18,16.19,16.01,16.05,701849.0,16.18,16.19,16.01,16.05,701849.0
2020-07-13 14:10:00,16.04,16.12,15.99,16.1,702575.0,16.04,16.12,15.99,16.1,702575.0
2020-07-13 14:20:00,16.11,16.12,15.96,15.98,697993.0,16.11,16.12,15.96,15.98,697993.0
2020-07-13 14:30:00,15.97,16.01,15.91,15.96,479378.0,15.97,16.01,15.91,15.96,479378.0
2020-07-13 14:40:00,15.95,16.14,15.94,16.11,423238.0,15.95,16.14,15.94,16.11,423238.0
2020-07-13 14:50:00,16.12,16.22,16.08,16.2,644012.0,16.12,16.22,16.08,16.2,644012.0
2020-07-13 15:00:00,16.21,16.22,15.96,16.01,517391.0,16.21,16.22,15.96,16.01,517391.0
2020-07-13 15:10:00,16.01,16.06,15.96,15.98,451045.0,16.01,16.06,15.96,15.98,451045.0
2020-07-13 15:20:00,15.98,16.02,15.87,15.88,483156.0,15.98,16.02,15.87,15.88,483156.0
2020-07-13 15:30:00,15.88,15.89,15.64,15.65,1186113.0,15.88,15.89,15.64,15.65,1186113.0
2020-07-13 15:40:00,15.65,15.78,15.6,15.63,793364.0,15.65,15.78,15.6,15.63,793364.0
2020-07-13 15:50:00,15.63,15.69,15.6,15.61,1095147.0,15.63,15.69,15.6,15.61,1095147.0
2020-07-14 09:30:00,15.22,15.27,14.85,15.18,3082641.0,15.22,15.27,14.85,15.18,3082641.0
2020-07-14 09:40:00,15.18,15.46,15.03,15.27,1835918.0,15.18,15.46,15.03,15.27,1835918.0
2020-07-14 09:50:00,15.28,15.44,15.12,15.35,1242726.0,15.28,15.44,15.12,15.35,1242726.0
2020-07-14 10:00:00,15.36,15.5,15.04,15.06,1416282.0,15.36,15.5,15.04,15.06,1416282.0
2020-07-14 10:10:00,15.07,15.2,15.03,15.06,1141976.0,15.07,15.2,15.03,15.06,1141976.0
2020-07-14 10:20:00,15.06,15.34,15.04,15.33,969110.0,15.06,15.34,15.04,15.33,969110.0
2020-07-14 10:30:00,15.33,15.42,15.26,15.38,799407.0,15.33,15.42,15.26,15.38,799407.0
2020-07-14 10:40:00,15.38,15.45,15.27,15.32,739820.0,15.38,15.45,15.27,15.32,739820.0
2020-07-14 10:50:00,15.32,15.44,15.29,15.35,493211.0,15.32,15.44,15.29,15.35,493211.0
2020-07-14 11:00:00,15.35,15.55,15.31,15.42,840455.0,15.35,15.55,15.31,15.42,840455.0
2020-07-14 11:10:00,15.44,15.48,15.31,15.34,813538.0,15.44,15.48,15.31,15.34,813538.0
2020-07-14 11:20:00,15.34,15.39,15.22,15.28,558964.0,15.34,15.39,15.22,15.28,558964.0
2020-07-14 11:30:00,15.27,15.35,15.2,15.24,485093.0,15.27,15.35,15.2,15.24,485093.0
2020-07-14 11:40:00,15.23,15.38,15.22,15.36,405505.0,15.23,15.38,15.22,15.36,405505.0
2020-07-14 11:50:00,15.36,15.41,15.32,15.38,394518.0,15.36,15.41,15.32,15.38,394518.0
2020-07-14 12:00:00,15.38,15.41,15.24,15.26,816623.0,15.38,15.41,15.24,15.26,816623.0
2020-07-14 12:10:00,15.26,15.32,15.23,15.27,230927.0,15.26,15.32,15.23,15.27,230927.0
2020-07-14 12:20:00,15.27,15.33,15.22,15.26,347699.0,15.27,15.33,15.22,15.26,347699.0
2020-07-14 12:30:00,15.27,15.31,15.25,15.27,138540.0,15.27,15.31,15.25,15.27,138540.0
2020-07-14 12:40:00,15.27,15.31,15.25,15.29,119357.0,15.27,15.31,15.25,15.29,119357.0
2020-07-14 12:50:00,15.29,15.29,15.22,15.27,181595.0,15.29,15.29,15.22,15.27,181595.0
2020-07-14 13:00:00,15.27,15.32,15.23,15.23,294773.0,15.27,15.32,15.23,15.23,294773.0
2020-07-14 13:10:00,15.23,15.27,15.2,15.22,196900.0,15.23,15.27,15.2,15.22,196900.0
2020-07-14 13:20:00,15.21,15.25,15.15,15.16,229102.0,15.21,15.25,15.15,15.16,229102.0
2020-07-14 13:30:00,15.16,15.17,15.08,15.17,610145.0,15.16,15.17,15.08,15.17,610145.0
2020-07-14 13:40:00,15.16,15.22,15.13,15.2,302327.0,15.16,15.22,15.13,15.2,302327.0
2020-07-14 13:50:00,15.2,15.25,15.15,15.23,393107.0,15.2,15.25,15.15,15.23,393107.0
2020-07-14 14:00:00,15.23,15.29,15.16,15.17,374679.0,15.23,15.29,15.16,15.17,374679.0
2020-07-14 14:10:00,15.17,15.19,15.12,15.15,383423.0,15.17,15.19,15.12,15.15,383423.0
2020-07-14 14:20:00,15.16,15.2,15.11,15.11,273858.0,15.16,15.2,15.11,15.11,273858.0
2020-07-14 14:30:00,15.12,15.2,15.11,15.18,244592.0,15.12,15.2,15.11,15.18,244592.0
2020-07-14 14:40:00,15.19,15.23,15.15,15.15,285271.0,15.19,15.23,15.15,15.15,285271.0
2020-07-14 14:50:00,15.15,15.25,15.15,15.24,278928.0,15.15,15.25,15.15,15.24,278928.0
2020-07-14 15:00:00,15.23,15.27,15.19,15.2,470601.0,15.23,15.27,15.19,15.2,470601.0
2020-07-14 15:10:00,15.21,15.24,15.14,15.17,301875.0,15.21,15.24,15.14,15.17,301875.0
2020-07-14 15:20:00,15.17,15.22,15.16,15.2,271590.0,15.17,15.22,15.16,15.2,271590.0
2020-07-14 15:30:00,15.21,15.26,15.19,15.26,360988.0,15.21,15.26,15.19,15.26,360988.0
2020-07-14 15:40:00,15.25,15.29,15.22,15.29,418979.0,15.25,15.29,15.22,15.29,418979.0
2020-07-14 15:50:00,15.29,15.35,15.26,15.33,1202929.0,15.29,15.35,15.26,15.33,1202929.0
2020-07-15 09:30:00,16.33,16.95,16.24,16.49,6418979.0,16.33,16.95,16.24,16.49,6418979.0
2020-07-15 09:40:00,16.47,17.08,16.44,16.98,4850586.0,16.47,17.08,16.44,16.98,4850586.0
2020-07-15 09:50:00,16.99,17.27,16.96,17.0,4002465.0,16.99,17.27,16.96,17.0,4002465.0
2020-07-15 10:00:00,17.0,17.03,16.68,16.86,2904285.0,17.0,17.03,16.68,16.86,2904285.0
2020-07-15 10:10:00,16.86,17.09,16.71,17.04,2147827.0,16.86,17.09,16.71,17.04,2147827.0
2020-07-15 10:20:00,17.05,17.27,16.95,17.24,2505113.0,17.05,17.27,16.95,17.24,2505113.0
2020-07-15 10:30:00,17.26,17.37,17.14,17.18,2590505.0,17.26,17.37,17.14,17.18,2590505.0
2020-07-15 10:40:00,17.18,17.42,17.16,17.37,1972373.0,17.18,17.42,17.16,17.37,1972373.0
2020-07-15 10:50:00,17.37,17.57,17.31,17.5,2321528.0,17.37,17.57,17.31,17.5,2321528.0
2020-07-15 11:00:00,17.51,17.58,17.21,17.3,2158038.0,17.51,17.58,17.21,17.3,2158038.0
2020-07-15 11:10:00,17.31,17.34,17.13,17.2,1443756.0,17.31,17.34,17.13,17.2,1443756.0
2020-07-15 11:20:00,17.21,17.23,16.94,17.18,1834007.0,17.21,17.23,16.94,17.18,1834007.0
2020-07-15 11:30:00,17.17,17.44,17.14,17.36,1565778.0,17.17,17.44,17.14,17.36,1565778.0
2020-07-15 11:40:00,17.37,17.65,17.27,17.54,2426053.0,17.37,17.65,17.27,17.54,2426053.0
2020-07-15 11:50:00,17.54,17.64,17.49,17.5,1376714.0,17.54,17.64,17.49,17.5,1376714.0
2020-07-15 12:00:00,17.5,17.53,17.33,17.41,1771741.0,17.5,17.53,17.33,17.41,1771741.0
2020-07-15 12:10:00,17.42,17.57,17.33,17.49,1018387.0,17.42,17.57,17.33,17.49,1018387.0
2020-07-15 12:20:00,17.48,17.55,17.43,17.53,733925.0,17.48,17.55,17.43,17.53,733925.0
2020-07-15 12:30:00,17.52,17.69,17.49,17.62,1375247.0,17.52,17.69,17.49,17.62,1375247.0
2020-07-15 12:40:00,17.62,17.76,17.58,17.63,1329956.0,17.62,17.76,17.58,17.63,1329956.0
2020-07-15 12:50:00,17.63,17.95,17.6,17.92,1964614.0,17.63,17.95,17.6,17.92,1964614.0
2020-07-15 13:00:00,17.91,18.0,17.84,17.89,2261944.0,17.91,18.0,17.84,17.89,2261944.0
2020-07-15 13:10:00,17.89,17.93,17.75,17.92,1617031.0,17.89,17.93,17.75,17.92,1617031.0
2020-07-15 13:20:00,17.92,17.97,17.77,17.8,1038522.0,17.92,17.97,17.77,17.8,1038522.0
2020-07-15 13:30:00,17.8,17.85,17.74,17.79,875617.0,17.8,17.85,17.74,17.79,875617.0
2020-07-15 13:40:00,17.8,17.97,17.78,17.82,1072061.0,17.8,17.97,17.78,17.82,1072061.0
2020-07-15 13:50:00,17.82,17.97,17.79,17.95,852698.0,17.82,17.97,17.79,17.95,852698.0
2020-07-15 14:00:00,17.96,18.09,17.91,17.97,2062840.0,17.96,18.09,17.91,17.97,2062840.0
2020-07-15 14:10:00,17.96,18.12,17.94,18.09,1195349.0,17.96,18.12,17.94,18.09,1195349.0
2020-07-15 14:20:00,18.09,18.25,18.05,18.23,1441313.0,18.09,18.25,18.05,18.23,1441313.0
2020-07-15 14:30:00,18.23,18.49,18.22,18.45,2523470.0,18.23,18.49,18.22,18.45,2523470.0
2020-07-15 14:40:00,18.44,18.55,18.36,18.46,2096520.0,18.44,18.55,18.36,18.46,2096520.0
2020-07-15 14:50:00,18.46,18.5,18.1,18.14,2561822.0,18.46,18.5,18.1,18.14,2561822.0
2020-07-15 15:00:00,18.14,18.26,18.05,18.15,1619390.0,18.14,18.26,18.05,18.15,1619390.0
2020-07-15 15:10:00,18.15,18.27,18.12,18.25,1182882.0,18.15,18.27,18.12,18.25,1182882.0
2020-07-15 15:20:00,18.25,18.4,18.2,18.38,1276092.0,18.25,18.4,18.2,18.38,1276092.0
2020-07-15 15:30:00,18.39,18.44,18.28,18.32,1350068.0,18.39,18.44,18.28,18.32,1350068.0
2020-07-15 15:40:00,18.32,18.52,18.25,18.48,1956120.0,18.32,18.52,18.25,18.48,1956120.0
2020-07-15 15:50:00,18.48,18.52,18.39,18.5,2840958.0,18.48,18.52,18.39,18.5,2840958.0
2020-07-16 09:30:00,16.58,17.1,16.37,16.71,10122944.0,16.58,17.1,16.37,16.71,10122944.0
2020-07-16 09:40:00,16.71,16.82,16.37,16.46,3833959.0,16.71,16.82,16.37,16.46,3833959.0
2020-07-16 09:50:00,16.47,16.72,16.42,16.51,2417203.0,16.47,16.72,16.42,16.51,2417203.0
2020-07-16 10:00:00,16.5,16.61,16.18,16.26,2774090.0,16.5,16.61,16.18,16.26,2774090.0
2020-07-16 10:10:00,16.26,16.4,16.24,16.25,2071109.0,16.26,16.4,16.24,16.25,2071109.0
2020-07-16 10:20:00,16.24,16.34,16.2,16.28,1339427.0,16.24,16.34,16.2,16.28,1339427.0
2020-07-16 10:30:00,16.28,16.37,16.23,16.25,1662214.0,16.28,16.37,16.23,16.25,1662214.0
2020-07-16 10:40:00,16.26,16.37,16.23,16.33,1236974.0,16.26,16.37,16.23,16.33,1236974.0
2020-07-16 10:50:00,16.34,16.5,16.3,16.41,1273460.0,16.34,16.5,16.3,16.41,1273460.0
2020-07-16 11:00:00,16.41,16.59,16.41,16.43,1567011.0,16.41,16.59,16.41,16.43,1567011.0
2020-07-16 11:10:00,16.42,16.49,16.33,16.35,1249624.0,16.42,16.49,16.33,16.35,1249624.0
2020-07-16 11:20:00,16.35,16.4,16.26,16.33,984343.0,16.35,16.4,16.26,16.33,984343.0
2020-07-16 11:30:00,16.33,16.36,16.26,16.29,666867.0,16.33,16.36,16.26,16.29,666867.0
2020-07-16 11:40:00,16.29,16.35,16.26,16.3,736825.0,16.29,16.35,16.26,16.3,736825.0
2020-07-16 11:50:00,16.3,16.36,16.29,16.33,568251.0,16.3,16.36,16.29,16.33,568251.0
2020-07-16 12:00:00,16.33,16.34,16.26,16.28,836156.0,16.33,16.34,16.26,16.28,836156.0
2020-07-16 12:10:00,16.28,16.28,16.26,16.27,655303.0,16.28,16.28,16.26,16.27,655303.0
2020-07-16 12:20:00,16.27,16.28,16.21,16.23,1244286.0,16.27,16.28,16.21,16.23,1244286.0
2020-07-16 12:30:00,16.22,16.23,15.96,16.05,4124693.0,16.22,16.23,15.96,16.05,4124693.0
2020-07-16 12:40:00,16.05,16.09,15.98,16.03,1058718.0,16.05,16.09,15.98,16.03,1058718.0
2020-07-16 12:50:00,16.03,16.08,15.9,15.9,1040226.0,16.03,16.08,15.9,15.9,1040226.0
2020-07-16 13:00:00,15.91,16.05,15.9,16.02,1202666.0,15.91,16.05,15.9,16.02,1202666.0
2020-07-16 13:10:00,16.03,16.16,16.01,16.14,1154638.0,16.03,16.16,16.01,16.14,1154638.0
2020-07-16 13:20:00,16.14,16.15,16.05,16.13,723230.0,16.14,16.15,16.05,16.13,723230.0
2020-07-16 13:30:00,16.13,16.13,15.96,16.0,1023223.0,16.13,16.13,15.96,16.0,1023223.0
2020-07-16 13:40:00,16.0,16.04,15.98,16.01,613356.0,16.0,16.04,15.98,16.01,613356.0
2020-07-16 13:50:00,16.0,16.03,15.98,15.99,658559.0,16.0,16.03,15.98,15.99,658559.0
2020-07-16 14:00:00,15.98,16.02,15.96,15.99,826092.0,15.98,16.02,15.96,15.99,826092.0
2020-07-16 14:10:00,15.99,16.12,15.98,16.1,737666.0,15.99,16.12,15.98,16.1,737666.0
2020-07-16 14:20:00,16.1,16.14,16.03,16.07,784497.0,16.1,16.14,16.03,16.07,784497.0
2020-07-16 14:30:00,16.07,16.13,16.01,16.03,715566.0,16.07,16.13,16.01,16.03,715566.0
2020-07-16 14:40:00,16.03,16.05,15.98,15.98,934240.0,16.03,16.05,15.98,15.98,934240.0
2020-07-16 14:50:00,15.98,16.04,15.95,15.96,1037004.0,15.98,16.04,15.95,15.96,1037004.0
2020-07-16 15:00:00,15.96,16.03,15.94,16.0,820735.0,15.96,16.03,15.94,16.0,820735.0
2020-07-16 15:10:00,15.99,16.0,15.86,15.86,1273158.0,15.99,16.0,15.86,15.86,1273158.0
2020-07-16 15:20:00,15.87,16.01,15.86,16.01,1183261.0,15.87,16.01,15.86,16.01,1183261.0
2020-07-16 15:30:00,16.01,16.05,15.96,16.0,1402624.0,16.01,16.05,15.96,16.0,1402624.0
2020-07-16 15:40:00,16.0,16.0,15.72,15.72,3307596.0,16.0,16.0,15.72,15.72,3307596.0
2020-07-16 15:50:00,15.72,15.74,15.6,15.6,5276184.0,15.72,15.74,15.6,15.6,5276184.0
2020-07-17 09:30:00,15.34,15.35,15.01,15.06,7298215.0,15.34,15.35,15.01,15.06,7298215.0
2020-07-17 09:40:00,15.06,15.35,15.05,15.31,4692608.0,15.06,15.35,15.05,15.31,4692608.0
2020-07-17 09:50:00,15.32,15.58,15.28,15.52,4394159.0,15.32,15.58,15.28,15.52,4394159.0
2020-07-17 10:00:00,15.51,15.68,15.41,15.43,3806069.0,15.51,15.68,15.41,15.43,3806069.0
2020-07-17 10:10:00,15.43,15.45,15.3,15.33,2018739.0,15.43,15.45,15.3,15.33,2018739.0
2020-07-17 10:20:00,15.33,15.34,15.11,15.18,2725971.0,15.33,15.34,15.11,15.18,2725971.0
2020-07-17 10:30:00,15.19,15.27,15.15,15.25,1504522.0,15.19,15.27,15.15,15.25,1504522.0
2020-07-17 10:40:00,15.26,15.35,15.25,15.35,1066611.0,15.26,15.35,15.25,15.35,1066611.0
2020-07-17 10:50:00,15.34,15.35,15.25,15.28,841333.0,15.34,15.35,15.25,15.28,841333.0
2020-07-17 11:00:00,15.28,15.3,15.21,15.29,998120.0,15.28,15.3,15.21,15.29,998120.0
2020-07-17 11:10:00,15.29,15.49,15.28,15.36,1578723.0,15.29,15.49,15.28,15.36,1578723.0
2020-07-17 11:20:00,15.36,15.45,15.32,15.36,736511.0,15.36,15.45,15.32,15.36,736511.0
2020-07-17 11:30:00,15.36,15.47,15.34,15.37,945384.0,15.36,15.47,15.34,15.37,945384.0
2020-07-17 11:40:00,15.37,15.37,15.25,15.27,850982.0,15.37,15.37,15.25,15.27,850982.0
2020-07-17 11:50:00,15.28,15.34,15.25,15.29,743058.0,15.28,15.34,15.25,15.29,743058.0
2020-07-17 12:00:00,15.28,15.3,15.25,15.25,316447.0,15.28,15.3,15.25,15.25,316447.0
2020-07-17 12:10:00,15.26,15.26,15.15,15.15,827194.0,15.26,15.26,15.15,15.15,827194.0
2020-07-17 12:20:00,15.15,15.29,15.15,15.28,797681.0,15.15,15.29,15.15,15.28,797681.0
2020-07-17 12:30:00,15.28,15.3,15.2,15.21,1427944.0,15.28,15.3,15.2,15.21,1427944.0
2020-07-17 12:40:00,15.21,15.22,15.15,15.18,794708.0,15.21,15.22,15.15,15.18,794708.0
2020-07-17 12:50:00,15.17,15.25,15.16,15.17,521803.0,15.17,15.25,15.16,15.17,521803.0
2020-07-17 13:00:00,15.16,15.18,15.13,15.14,814713.0,15.16,15.18,15.13,15.14,814713.0
2020-07-17 13:10:00,15.14,15.15,15.05,15.09,1515628.0,15.14,15.15,15.05,15.09,1515628.0
2020-07-17 13:20:00,15.09,15.15,15.06,15.14,998871.0,15.09,15.15,15.06,15.14,998871.0
2020-07-17 13:30:00,15.14,15.19,15.14,15.15,393815.0,15.14,15.19,15.14,15.15,393815.0
2020-07-17 13:40:00,15.15,15.19,15.08,15.18,777026.0,15.15,15.19,15.08,15.18,777026.0
2020-07-17 13:50:00,15.18,15.18,15.14,15.15,520163.0,15.18,15.18,15.14,15.15,520163.0
2020-07-17 14:00:00,15.16,15.16,15.1,15.11,547228.0,15.16,15.16,15.1,15.11,547228.0
2020-07-17 14:10:00,15.11,15.16,15.08,15.15,774111.0,15.11,15.16,15.08,15.15,774111.0
2020-07-17 14:20:00,15.15,15.25,15.14,15.25,792982.0,15.15,15.25,15.14,15.25,792982.0
2020-07-17 14:30:00,15.24,15.31,15.21,15.31,713994.0,15.24,15.31,15.21,15.31,713994.0
2020-07-17 14:40:00,15.3,15.31,15.25,15.28,525972.0,15.3,15.31,15.25,15.28,525972.0
2020-07-17 14:50:00,15.28,15.31,15.25,15.29,565482.0,15.28,15.31,15.25,15.29,565482.0
2020-07-17 15:00:00,15.29,15.39,15.27,15.37,981138.0,15.29,15.39,15.27,15.37,981138.0
2020-07-17 15:10:00,15.36,15.38,15.24,15.29,876560.0,15.36,15.38,15.24,15.29,876560.0
2020-07-17 15:20:00,15.29,15.39,15.28,15.39,1033968.0,15.29,15.39,15.28,15.39,1033968.0
2020-07-17 15:30:00,15.39,15.41,15.31,15.32,1177919.0,15.39,15.41,15.31,15.32,1177919.0
2020-07-17 15:40:00,15.32,15.37,15.31,15.32,1230760.0,15.32,15.37,15.31,15.32,1230760.0
2020-07-17 15:50:00,15.32,15.32,15.26,15.26,2582328.0,15.32,15.32,15.26,15.26,2582328.0
2020-07-20 09:30:00,15.51,15.96,15.35,15.63,4165532.0,15.51,15.96,15.35,15.63,4165532.0
2020-07-20 09:40:00,15.62,15.64,15.08,15.1,2829867.0,15.62,15.64,15.08,15.1,2829867.0
2020-07-20 09:50:00,15.1,15.28,15.04,15.23,2441234.0,15.1,15.28,15.04,15.23,2441234.0
2020-07-20 10:00:00,15.23,15.3,15.13,15.17,1672115.0,15.23,15.3,15.13,15.17,1672115.0
2020-07-20 10:10:00,15.18,15.24,15.07,15.1,1306805.0,15.18,15.24,15.07,15.1,1306805.0
2020-07-20 10:20:00,15.1,15.13,14.93,14.98,3139642.0,15.1,15.13,14.93,14.98,3139642.0
2020-07-20 10:30:00,14.98,15.14,14.97,15.09,1027213.0,14.98,15.14,14.97,15.09,1027213.0
2020-07-20 10:40:00,15.09,15.25,15.05,15.07,1061441.0,15.09,15.25,15.05,15.07,1061441.0
2020-07-20 10:50:00,15.07,15.15,15.04,15.08,681641.0,15.07,15.15,15.04,15.08,681641.0
2020-07-20 11:00:00,15.08,15.13,15.03,15.07,616139.0,15.08,15.13,15.03,15.07,616139.0
2020-07-20 11:10:00,15.08,15.16,15.04,15.13,783430.0,15.08,15.16,15.04,15.13,783430.0
2020-07-20 11:20:00,15.13,15.15,15.04,15.06,885845.0,15.13,15.15,15.04,15.06,885845.0
2020-07-20 11:30:00,15.06,15.14,15.05,15.1,475805.0,15.06,15.14,15.05,15.1,475805.0
2020-07-20 11:40:00,15.1,15.14,15.06,15.13,338270.0,15.1,15.14,15.06,15.13,338270.0
2020-07-20 11:50:00,15.12,15.12,15.03,15.03,488929.0,15.12,15.12,15.03,15.03,488929.0
2020-07-20 12:00:00,15.04,15.04,14.82,14.94,2589803.0,15.04,15.04,14.82,14.94,2589803.0
2020-07-20 12:10:00,14.94,14.95,14.9,14.94,681050.0,14.94,14.95,14.9,14.94,681050.0
2020-07-20 12:20:00,14.94,14.96,14.9,14.94,650805.0,14.94,14.96,14.9,14.94,650805.0
2020-07-20 12:30:00,14.94,14.98,14.9,14.95,612357.0,14.94,14.98,14.9,14.95,612357.0
2020-07-20 12:40:00,14.94,15.0,14.89,14.98,423340.0,14.94,15.0,14.89,14.98,423340.0
2020-07-20 12:50:00,14.97,15.08,14.97,15.07,825033.0,14.97,15.08,14.97,15.07,825033.0
2020-07-20 13:00:00,15.07,15.14,15.04,15.1,534411.0,15.07,15.14,15.04,15.1,534411.0
2020-07-20 13:10:00,15.11,15.18,15.07,15.15,693973.0,15.11,15.18,15.07,15.15,693973.0
2020-07-20 13:20:00,15.15,15.31,15.13,15.28,987630.0,15.15,15.31,15.13,15.28,987630.0
2020-07-20 13:30:00,15.28,15.36,15.27,15.31,741847.0,15.28,15.36,15.27,15.31,741847.0
2020-07-20 13:40:00,15.32,15.35,15.21,15.23,720120.0,15.32,15.35,15.21,15.23,720120.0
2020-07-20 13:50:00,15.22,15.23,15.14,15.17,563020.0,15.22,15.23,15.14,15.17,563020.0
2020-07-20 14:00:00,15.18,15.22,15.15,15.18,393769.0,15.18,15.22,15.15,15.18,393769.0
2020-07-20 14:10:00,15.18,15.2,15.11,15.12,477050.0,15.18,15.2,15.11,15.12,477050.0
2020-07-20 14:20:00,15.12,15.12,15.07,15.11,697888.0,15.12,15.12,15.07,15.11,697888.0
2020-07-20 14:30:00,15.1,15.11,15.05,15.05,327401.0,15.1,15.11,15.05,15.05,327401.0
2020-07-20 14:40:00,15.06,15.13,15.05,15.09,447273.0,15.06,15.13,15.05,15.09,447273.0
2020-07-20 14:50:00,15.09,15.1,15.0,15.03,502170.0,15.09,15.1,15.0,15.03,502170.0
2020-07-20 15:00:00,15.03,15.05,14.98,15.0,788895.0,15.03,15.05,14.98,15.0,788895.0
2020-07-20 15:10:00,15.0,15.02,14.98,15.02,734618.0,15.0,15.02,14.98,15.02,734618.0
2020-07-20 15:20:00,15.02,15.08,15.01,15.05,698769.0,15.02,15.08,15.01,15.05,698769.0
2020-07-20 15:30:00,15.05,15.08,15.02,15.06,578983.0,15.05,15.08,15.02,15.06,578983.0
2020-07-20 15:40:00,15.06,15.07,14.97,14.99,1155014.0,15.06,15.07,14.97,14.99,1155014.0
2020-07-20 15:50:00,14.97,14.99,14.85,14.89,3255279.0,14.97,14.99,14.85,14.89,3255279.0
2020-07-21 09:30:00,15.11,15.31,14.98,15.14,3619565.0,15.11,15.31,14.98,15.14,3619565.0
2020-07-21 09:40:00,15.13,15.2,15.0,15.1,2630251.0,15.13,15.2,15.0,15.1,2630251.0
2020-07-21 09:50:00,15.09,15.16,14.91,15.07,2610593.0,15.09,15.16,14.91,15.07,2610593.0
2020-07-21 10:00:00,15.08,15.1,14.95,14.96,1135451.0,15.08,15.1,14.95,14.96,1135451.0
2020-07-21 10:10:00,14.96,15.0,14.69,14.72,2551050.0,14.96,15.0,14.69,14.72,2551050.0
2020-07-21 10:20:00,14.72,14.85,14.68,14.81,1633676.0,14.72,14.85,14.68,14.81,1633676.0
2020-07-21 10:30:00,14.82,14.86,14.71,14.82,1444811.0,14.82,14.86,14.71,14.82,1444811.0
2020-07-21 10:40:00,14.82,14.86,14.69,14.77,972078.0,14.82,14.86,14.69,14.77,972078.0
2020-07-21 10:50:00,14.77,14.8,14.69,14.72,761293.0,14.77,14.8,14.69,14.72,761293.0
2020-07-21 11:00:00,14.72,14.89,14.72,14.89,3230860.0,14.72,14.89,14.72,14.89,3230860.0
2020-07-21 11:10:00,14.89,15.02,14.87,14.98,1580220.0,14.89,15.02,14.87,14.98,1580220.0
2020-07-21 11:20:00,14.98,15.0,14.93,14.98,575481.0,14.98,15.0,14.93,14.98,575481.0
2020-07-21 11:30:00,14.98,15.03,14.96,14.99,864116.0,14.98,15.03,14.96,14.99,864116.0
2020-07-21 11:40:00,14.99,15.18,14.96,15.15,1979291.0,14.99,15.18,14.96,15.15,1979291.0
2020-07-21 11:50:00,15.15,15.22,15.1,15.14,2094769.0,15.15,15.22,15.1,15.14,2094769.0
2020-07-21 12:00:00,15.14,15.15,15.05,15.11,899030.0,15.14,15.15,15.05,15.11,899030.0
2020-07-21 12:10:00,15.1,15.14,15.06,15.09,478902.0,15.1,15.14,15.06,15.09,478902.0
2020-07-21 12:20:00,15.09,15.1,14.98,15.1,726089.0,15.09,15.1,14.98,15.1,726089.0
2020-07-21 12:30:00,15.1,15.1,15.06,15.09,453436.0,15.1,15.1,15.06,15.09,453436.0
2020-07-21 12:40:00,15.08,15.18,15.08,15.14,706556.0,15.08,15.18,15.08,15.14,706556.0
2020-07-21 12:50:00,15.14,15.2,15.13,15.19,893037.0,15.14,15.2,15.13,15.19,893037.0
2020-07-21 13:00:00,15.19,15.2,15.09,15.14,529831.0,15.19,15.2,15.09,15.14,529831.0
2020-07-21 13:10:00,15.14,15.18,15.12,15.15,414739.0,15.14,15.18,15.12,15.15,414739.0
2020-07-21 13:20:00,15.14,15.16,15.07,15.07,566468.0,15.14,15.16,15.07,15.07,566468.0
2020-07-21 13:30:00,15.06,15.11,15.01,15.08,421195.0,15.06,15.11,15.01,15.08,421195.0
2020-07-21 13:40:00,15.08,15.12,15.07,15.1,294612.0,15.08,15.12,15.07,15.1,294612.0
2020-07-21 13:50:00,15.1,15.13,15.06,15.1,318308.0,15.1,15.13,15.06,15.1,318308.0
2020-07-21 14:00:00,15.1,15.14,15.08,15.11,485284.0,15.1,15.14,15.08,15.11,485284.0
2020-07-21 14:10:00,15.12,15.18,15.08,15.15,628537.0,15.12,15.18,15.08,15.15,628537.0
2020-07-21 14:20:00,15.16,15.2,15.14,15.16,773536.0,15.16,15.2,15.14,15.16,773536.0
2020-07-21 14:30:00,15.15,15.18,15.13,15.16,254477.0,15.15,15.18,15.13,15.16,254477.0
2020-07-21 14:40:00,15.16,15.21,15.15,15.2,808913.0,15.16,15.21,15.15,15.2,808913.0
2020-07-21 14:50:00,15.19,15.21,15.13,15.19,531065.0,15.19,15.21,15.13,15.19,531065.0
2020-07-21 15:00:00,15.19,15.19,15.1,15.14,683459.0,15.19,15.19,15.1,15.14,683459.0
2020-07-21 15:10:00,15.13,15.14,14.98,15.0,742725.0,15.13,15.14,14.98,15.0,742725.0
2020-07-21 15:20:00,15.01,15.04,14.96,14.99,763782.0,15.01,15.04,14.96,14.99,763782.0
2020-07-21 15:30:00,14.99,15.01,14.95,14.96,649859.0,14.99,15.01,14.95,14.96,649859.0
2020-07-21 15:40:00,14.96,15.06,14.94,15.02,974687.0,14.96,15.06,14.94,15.02,974687.0
2020-07-21 15:50:00,15.01,15.02,14.94,14.98,1292032.0,15.01,15.02,14.94,14.98,1292032.0
2020-07-22 09:30:00,14.85,15.11,14.7,15.11,2451290.0,14.85,15.11,14.7,15.11,2451290.0
2020-07-22 09:40:00,15.11,15.11,14.92,15.0,1150094.0,15.11,15.11,14.92,15.0,1150094.0
2020-07-22 09:50:00,15.0,15.02,14.79,14.81,846312.0,15.0,15.02,14.79,14.81,846312.0
2020-07-22 10:00:00,14.81,14.96,14.75,14.92,1083808.0,14.81,14.96,14.75,14.92,1083808.0
2020-07-22 10:10:00,14.92,14.95,14.76,14.85,804181.0,14.92,14.95,14.76,14.85,804181.0
2020-07-22 10:20:00,14.85,14.96,14.83,14.92,616587.0,14.85,14.96,14.83,14.92,616587.0
2020-07-22 10:30:00,14.91,15.02,14.89,14.99,751368.0,14.91,15.02,14.89,14.99,751368.0
2020-07-22 10:40:00,15.0,15.07,14.95,14.99,661759.0,15.0,15.07,14.95,14.99,661759.0
2020-07-22 10:50:00,14.99,15.02,14.92,15.0,550275.0,14.99,15.02,14.92,15.0,550275.0
2020-07-22 11:00:00,15.0,15.03,14.95,14.96,459083.0,15.0,15.03,14.95,14.96,459083.0
2020-07-22 11:10:00,14.95,15.02,14.94,14.97,514147.0,14.95,15.02,14.94,14.97,514147.0
2020-07-22 11:20:00,14.98,15.01,14.96,14.97,608791.0,14.98,15.01,14.96,14.97,608791.0
2020-07-22 11:30:00,14.98,14.98,14.88,14.92,452477.0,14.98,14.98,14.88,14.92,452477.0
2020-07-22 11:40:00,14.91,14.91,14.83,14.87,457697.0,14.91,14.91,14.83,14.87,457697.0
2020-07-22 11:50:00,14.87,14.9,14.79,14.79,627733.0,14.87,14.9,14.79,14.79,627733.0
2020-07-22 12:00:00,14.79,14.84,14.78,14.79,472880.0,14.79,14.84,14.78,14.79,472880.0
2020-07-22 12:10:00,14.79,14.85,14.77,14.83,479823.0,14.79,14.85,14.77,14.83,479823.0
2020-07-22 12:20:00,14.82,14.84,14.77,14.78,609719.0,14.82,14.84,14.77,14.78,609719.0
2020-07-22 12:30:00,14.78,14.82,14.77,14.8,287224.0,14.78,14.82,14.77,14.8,287224.0
2020-07-22 12:40:00,14.8,14.82,14.77,14.81,460520.0,14.8,14.82,14.77,14.81,460520.0
2020-07-22 12:50:00,14.81,14.85,14.8,14.81,272939.0,14.81,14.85,14.8,14.81,272939.0
2020-07-22 13:00:00,14.81,14.85,14.8,14.81,257414.0,14.81,14.85,14.8,14.81,257414.0
2020-07-22 13:10:00,14.8,14.81,14.75,14.77,505429.0,14.8,14.81,14.75,14.77,505429.0
2020-07-22 13:20:00,14.76,14.82,14.75,14.81,302702.0,14.76,14.82,14.75,14.81,302702.0
2020-07-22 13:30:00,14.82,14.82,14.75,14.77,294067.0,14.82,14.82,14.75,14.77,294067.0
2020-07-22 13:40:00,14.77,14.81,14.76,14.8,320680.0,14.77,14.81,14.76,14.8,320680.0
2020-07-22 13:50:00,14.79,14.8,14.76,14.76,259215.0,14.79,14.8,14.76,14.76,259215.0
2020-07-22 14:00:00,14.77,14.8,14.75,14.78,336503.0,14.77,14.8,14.75,14.78,336503.0
2020-07-22 14:10:00,14.77,14.81,14.75,14.79,569615.0,14.77,14.81,14.75,14.79,569615.0
2020-07-22 14:20:00,14.79,14.8,14.7,14.71,850747.0,14.79,14.8,14.7,14.71,850747.0
2020-07-22 14:30:00,14.72,14.76,14.7,14.71,706088.0,14.72,14.76,14.7,14.71,706088.0
2020-07-22 14:40:00,14.71,14.74,14.71,14.74,260351.0,14.71,14.74,14.71,14.74,260351.0
2020-07-22 14:50:00,14.74,14.77,14.71,14.75,397688.0,14.74,14.77,14.71,14.75,397688.0
2020-07-22 15:00:00,14.75,14.78,14.74,14.77,355281.0,14.75,14.78,14.74,14.77,355281.0
2020-07-22 15:10:00,14.78,14.78,14.7,14.71,642656.0,14.78,14.78,14.7,14.71,642656.0
2020-07-22 15:20:00,14.71,14.72,14.64,14.65,1217259.0,14.71,14.72,14.64,14.65,1217259.0
2020-07-22 15:30:00,14.64,14.67,14.62,14.63,806796.0,14.64,14.67,14.62,14.63,806796.0
2020-07-22 15:40:00,14.62,14.63,14.6,14.61,878086.0,14.62,14.63,14.6,14.61,878086.0
2020-07-22 15:50:00,14.62,14.68,14.58,14.67,1944561.0,14.62,14.68,14.58,14.67,1944561.0
2020-07-23 09:30:00,14.57,14.6,14.28,14.41,3214232.0,14.57,14.6,14.28,14.41,3214232.0
2020-07-23 09:40:00,14.4,14.4,14.07,14.26,2500336.0,14.4,14.4,14.07,14.26,2500336.0
2020-07-23 09:50:00,14.26,14.33,14.13,14.24,1480961.0,14.26,14.33,14.13,14.24,1480961.0
2020-07-23 10:00:00,14.24,14.29,14.17,14.2,1029356.0,14.24,14.29,14.17,14.2,1029356.0
2020-07-23 10:10:00,14.2,14.22,14.07,14.08,1809202.0,14.2,14.22,14.07,14.08,1809202.0
2020-07-23 10:20:00,14.08,14.09,13.96,14.06,2673491.0,14.08,14.09,13.96,14.06,2673491.0
2020-07-23 10:30:00,14.06,14.11,14.0,14.03,1460824.0,14.06,14.11,14.0,14.03,1460824.0
2020-07-23 10:40:00,14.03,14.07,14.0,14.04,740226.0,14.03,14.07,14.0,14.04,740226.0
2020-07-23 10:50:00,14.04,14.12,14.03,14.07,730993.0,14.04,14.12,14.03,14.07,730993.0
2020-07-23 11:00:00,14.07,14.19,14.03,14.18,943477.0,14.07,14.19,14.03,14.18,943477.0
2020-07-23 11:10:00,14.18,14.24,14.15,14.21,823531.0,14.18,14.24,14.15,14.21,823531.0
2020-07-23 11:20:00,14.21,14.32,14.18,14.32,710715.0,14.21,14.32,14.18,14.32,710715.0
2020-07-23 11:30:00,14.31,14.37,14.28,14.31,1115368.0,14.31,14.37,14.28,14.31,1115368.0
2020-07-23 11:40:00,14.32,14.36,14.23,14.27,638015.0,14.32,14.36,14.23,14.27,638015.0
2020-07-23 11:50:00,14.26,14.39,14.26,14.36,999857.0,14.26,14.39,14.26,14.36,999857.0
2020-07-23 12:00:00,14.37,14.48,14.36,14.42,845253.0,14.37,14.48,14.36,14.42,845253.0
2020-07-23 12:10:00,14.41,14.59,14.4,14.57,1131838.0,14.41,14.59,14.4,14.57,1131838.0
2020-07-23 12:20:00,14.57,14.73,14.53,14.58,1660368.0,14.57,14.73,14.53,14.58,1660368.0
2020-07-23 12:30:00,14.58,14.71,14.56,14.63,843787.0,14.58,14.71,14.56,14.63,843787.0
2020-07-23 12:40:00,14.64,14.86,14.63,14.75,1656266.0,14.64,14.86,14.63,14.75,1656266.0
2020-07-23 12:50:00,14.75,14.84,14.56,14.57,1298724.0,14.75,14.84,14.56,14.57,1298724.0
2020-07-23 13:00:00,14.58,14.7,14.56,14.6,741861.0,14.58,14.7,14.56,14.6,741861.0
2020-07-23 13:10:00,14.61,14.62,14.46,14.5,695184.0,14.61,14.62,14.46,14.5,695184.0
2020-07-23 13:20:00,14.5,14.62,14.47,14.62,608379.0,14.5,14.62,14.47,14.62,608379.0
2020-07-23 13:30:00,14.62,14.62,14.49,14.49,518068.0,14.62,14.62,14.49,14.49,518068.0
2020-07-23 13:40:00,14.5,14.5,14.41,14.41,442564.0,14.5,14.5,14.41,14.41,442564.0
2020-07-23 13:50:00,14.41,14.46,14.31,14.36,707792.0,14.41,14.46,14.31,14.36,707792.0
2020-07-23 14:00:00,14.36,14.4,14.32,14.37,568812.0,14.36,14.4,14.32,14.37,568812.0
2020-07-23 14:10:00,14.37,14.37,14.16,14.26,875042.0,14.37,14.37,14.16,14.26,875042.0
2020-07-23 14:20:00,14.26,14.39,14.21,14.35,584843.0,14.26,14.39,14.21,14.35,584843.0
2020-07-23 14:30:00,14.35,14.41,14.31,14.34,492877.0,14.35,14.41,14.31,14.34,492877.0
2020-07-23 14:40:00,14.34,14.41,14.26,14.4,699482.0,14.34,14.41,14.26,14.4,699482.0
2020-07-23 14:50:00,14.4,14.48,14.38,14.45,641104.0,14.4,14.48,14.38,14.45,641104.0
2020-07-23 15:00:00,14.45,14.48,14.38,14.39,466404.0,14.45,14.48,14.38,14.39,466404.0
2020-07-23 15:10:00,14.38,14.45,14.37,14.44,285762.0,14.38,14.45,14.37,14.44,285762.0
2020-07-23 15:20:00,14.44,14.45,14.36,14.41,312146.0,14.44,14.45,14.36,14.41,312146.0
2020-07-23 15:30:00,14.4,14.41,14.33,14.37,626304.0,14.4,14.41,14.33,14.37,626304.0
2020-07-23 15:40:00,14.37,14.43,14.35,14.41,437713.0,14.37,14.43,14.35,14.41,437713.0
2020-07-23 15:50:00,14.4,14.44,14.34,14.42,1011465.0,14.4,14.44,14.34,14.42,1011465.0
2020-07-24 09:30:00,14.22,14.38,14.07,14.13,1599276.0,14.22,14.38,14.07,14.13,1599276.0
2020-07-24 09:40:00,14.13,14.29,14.08,14.24,1467489.0,14.13,14.29,14.08,14.24,1467489.0
2020-07-24 09:50:00,14.25,14.29,14.08,14.13,690742.0,14.25,14.29,14.08,14.13,690742.0
2020-07-24 10:00:00,14.15,14.2,14.11,14.15,875290.0,14.15,14.2,14.11,14.15,875290.0
2020-07-24 10:10:00,14.15,14.28,14.14,14.2,633793.0,14.15,14.28,14.14,14.2,633793.0
2020-07-24 10:20:00,14.19,14.26,14.08,14.24,1092783.0,14.19,14.26,14.08,14.24,1092783.0
2020-07-24 10:30:00,14.24,14.32,14.16,14.31,721983.0,14.24,14.32,14.16,14.31,721983.0
2020-07-24 10:40:00,14.32,14.68,14.3,14.6,2277340.0,14.32,14.68,14.3,14.6,2277340.0
2020-07-24 10:50:00,14.6,14.64,14.44,14.57,1077925.0,14.6,14.64,14.44,14.57,1077925.0
2020-07-24 11:00:00,14.57,14.64,14.35,14.42,1260308.0,14.57,14.64,14.35,14.42,1260308.0
2020-07-24 11:10:00,14.42,14.49,14.37,14.4,755461.0,14.42,14.49,14.37,14.4,755461.0
2020-07-24 11:20:00,14.39,14.41,14.33,14.34,394677.0,14.39,14.41,14.33,14.34,394677.0
2020-07-24 11:30:00,14.33,14.37,14.28,14.34,326697.0,14.33,14.37,14.28,14.34,326697.0
2020-07-24 11:40:00,14.34,14.4,14.32,14.38,369974.0,14.34,14.4,14.32,14.38,369974.0
2020-07-24 11:50:00,14.39,14.44,14.37,14.4,363271.0,14.39,14.44,14.37,14.4,363271.0
2020-07-24 12:00:00,14.41,14.42,14.3,14.33,286337.0,14.41,14.42,14.3,14.33,286337.0
2020-07-24 12:10:00,14.33,14.38,14.28,14.36,236187.0,14.33,14.38,14.28,14.36,236187.0
2020-07-24 12:20:00,14.36,14.4,14.33,14.37,184036.0,14.36,14.4,14.33,14.37,184036.0
2020-07-24 12:30:00,14.38,14.41,14.35,14.37,126174.0,14.38,14.41,14.35,14.37,126174.0
2020-07-24 12:40:00,14.38,14.38,14.27,14.28,220096.0,14.38,14.38,14.27,14.28,220096.0
2020-07-24 12:50:00,14.28,14.33,14.24,14.28,334647.0,14.28,14.33,14.24,14.28,334647.0
2020-07-24 13:00:00,14.29,14.31,14.2,14.23,440116.0,14.29,14.31,14.2,14.23,440116.0
2020-07-24 13:10:00,14.22,14.26,14.19,14.26,312528.0,14.22,14.26,14.19,14.26,312528.0
2020-07-24 13:20:00,14.25,14.26,14.21,14.23,243090.0,14.25,14.26,14.21,14.23,243090.0
2020-07-24 13:30:00,14.23,14.24,14.18,14.23,335406.0,14.23,14.24,14.18,14.23,335406.0
2020-07-24 13:40:00,14.23,14.24,14.18,14.22,332396.0,14.23,14.24,14.18,14.22,332396.0
2020-07-24 13:50:00,14.21,14.25,14.19,14.25,189927.0,14.21,14.25,14.19,14.25,189927.0
2020-07-24 14:00:00,14.24,14.3,14.23,14.3,324538.0,14.24,14.3,14.23,14.3,324538.0
2020-07-24 14:10:00,14.31,14.34,14.28,14.31,480641.0,14.31,14.34,14.28,14.31,480641.0
2020-07-24 14:20:00,14.31,14.32,14.27,14.3,516547.0,14.31,14.32,14.27,14.3,516547.0
2020-07-24 14:30:00,14.3,14.31,14.26,14.28,580723.0,14.3,14.31,14.26,14.28,580723.0
2020-07-24 14:40:00,14.28,14.32,14.27,14.27,634866.0,14.28,14.32,14.27,14.27,634866.0
2020-07-24 14:50:00,14.28,14.31,14.26,14.29,369805.0,14.28,14.31,14.26,14.29,369805.0
2020-07-24 15:00:00,14.29,14.36,14.28,14.35,743120.0,14.29,14.36,14.28,14.35,743120.0
2020-07-24 15:10:00,14.35,14.42,14.34,14.37,743599.0,14.35,14.42,14.34,14.37,743599.0
2020-07-24 15:20:00,14.36,14.38,14.3,14.33,337361.0,14.36,14.38,14.3,14.33,337361.0
2020-07-24 15:30:00,14.32,14.38,14.3,14.36,260473.0,14.32,14.38,14.3,14.36,260473.0
2020-07-24 15:40:00,14.36,14.38,14.33,14.38,353780.0,14.36,14.38,14.33,14.38,353780.0
2020-07-24 15:50:00,14.37,14.41,14.31,14.39,1200571.0,14.37,14.41,14.31,14.39,1200571.0
2020-07-27 09:30:00,14.28,14.3,13.86,13.92,2267513.0,14.28,14.3,13.86,13.92,2267513.0
2020-07-27 09:40:00,13.92,14.08,13.89,13.99,1337387.0,13.92,14.08,13.89,13.99,1337387.0
2020-07-27 09:50:00,13.99,14.08,13.92,13.94,859759.0,13.99,14.08,13.92,13.94,859759.0
2020-07-27 10:00:00,13.94,13.94,13.73,13.91,1791914.0,13.94,13.94,13.73,13.91,1791914.0
2020-07-27 10:10:00,13.92,13.95,13.83,13.92,680317.0,13.92,13.95,13.83,13.92,680317.0
2020-07-27 10:20:00,13.92,13.95,13.82,13.91,666833.0,13.92,13.95,13.82,13.91,666833.0
2020-07-27 10:30:00,13.9,13.95,13.84,13.94,580378.0,13.9,13.95,13.84,13.94,580378.0
2020-07-27 10:40:00,13.94,13.94,13.8,13.83,674632.0,13.94,13.94,13.8,13.83,674632.0
2020-07-27 10:50:00,13.83,13.91,13.82,13.86,664558.0,13.83,13.91,13.82,13.86,664558.0
2020-07-27 11:00:00,13.86,13.87,13.74,13.78,739457.0,13.86,13.87,13.74,13.78,739457.0
2020-07-27 11:10:00,13.77,13.83,13.73,13.73,621369.0,13.77,13.83,13.73,13.73,621369.0
2020-07-27 11:20:00,13.73,13.74,13.65,13.7,954781.0,13.73,13.74,13.65,13.7,954781.0
2020-07-27 11:30:00,13.7,13.73,13.6,13.61,545815.0,13.7,13.73,13.6,13.61,545815.0
2020-07-27 11:40:00,13.6,13.64,13.5,13.52,1103131.0,13.6,13.64,13.5,13.52,1103131.0
2020-07-27 11:50:00,13.52,13.57,13.4,13.41,1194365.0,13.52,13.57,13.4,13.41,1194365.0
2020-07-27 12:00:00,13.4,13.49,13.33,13.44,1352602.0,13.4,13.49,13.33,13.44,1352602.0
2020-07-27 12:10:00,13.44,13.45,13.26,13.36,1188861.0,13.44,13.45,13.26,13.36,1188861.0
2020-07-27 12:20:00,13.36,13.42,13.31,13.36,694662.0,13.36,13.42,13.31,13.36,694662.0
2020-07-27 12:30:00,13.36,13.36,13.26,13.33,634377.0,13.36,13.36,13.26,13.33,634377.0
2020-07-27 12:40:00,13.34,13.46,13.34,13.43,804239.0,13.34,13.46,13.34,13.43,804239.0
2020-07-27 12:50:00,13.44,13.49,13.42,13.43,509370.0,13.44,13.49,13.42,13.43,509370.0
2020-07-27 13:00:00,13.43,13.47,13.39,13.43,361155.0,13.43,13.47,13.39,13.43,361155.0
2020-07-27 13:10:00,13.43,13.55,13.42,13.5,491068.0,13.43,13.55,13.42,13.5,491068.0
2020-07-27 13:20:00,13.5,13.52,13.46,13.49,394169.0,13.5,13.52,13.46,13.49,394169.0
2020-07-27 13:30:00,13.48,13.49,13.41,13.46,254484.0,13.48,13.49,13.41,13.46,254484.0
2020-07-27 13:40:00,13.46,13.49,13.42,13.48,408037.0,13.46,13.49,13.42,13.48,408037.0
2020-07-27 13:50:00,13.49,13.55,13.48,13.51,378253.0,13.49,13.55,13.48,13.51,378253.0
2020-07-27 14:00:00,13.5,13.51,13.46,13.5,376078.0,13.5,13.51,13.46,13.5,376078.0
2020-07-27 14:10:00,13.5,13.53,13.46,13.47,518400.0,13.5,13.53,13.46,13.47,518400.0
2020-07-27 14:20:00,13.48,13.56,13.43,13.44,752620.0,13.48,13.56,13.43,13.44,752620.0
2020-07-27 14:30:00,13.45,13.45,13.35,13.39,787873.0,13.45,13.45,13.35,13.39,787873.0
2020-07-27 14:40:00,13.4,13.42,13.37,13.39,506404.0,13.4,13.42,13.37,13.39,506404.0
2020-07-27 14:50:00,13.4,13.42,13.35,13.39,816992.0,13.4,13.42,13.35,13.39,816992.0
2020-07-27 15:00:00,13.39,13.45,13.37,13.44,678903.0,13.39,13.45,13.37,13.44,678903.0
2020-07-27 15:10:00,13.44,13.46,13.41,13.42,585818.0,13.44,13.46,13.41,13.42,585818.0
2020-07-27 15:20:00,13.42,13.48,13.41,13.41,405704.0,13.42,13.48,13.41,13.41,405704.0
2020-07-27 15:30:00,13.41,13.44,13.36,13.37,472419.0,13.41,13.44,13.36,13.37,472419.0
2020-07-27 15:40:00,13.37,13.4,13.36,13.39,561871.0,13.37,13.4,13.36,13.39,561871.0
2020-07-27 15:50:00,13.4,13.42,13.36,13.38,1590015.0,13.4,13.42,13.36,13.38,1590015.0
2020-07-28 09:30:00,13.34,13.84,13.32,13.71,2194152.0,13.34,13.84,13.32,13.71,2194152.0
2020-07-28 09:40:00,13.71,13.75,13.6,13.68,1243025.0,13.71,13.75,13.6,13.68,1243025.0
2020-07-28 09:50:00,13.68,13.9,13.62,13.86,1590228.0,13.68,13.9,13.62,13.86,1590228.0
2020-07-28 10:00:00,13.85,13.99,13.85,13.98,1619243.0,13.85,13.99,13.85,13.98,1619243.0
2020-07-28 10:10:00,13.97,14.24,13.94,14.19,2169354.0,13.97,14.24,13.94,14.19,2169354.0
2020-07-28 10:20:00,14.18,14.22,13.9,13.96,1608936.0,14.18,14.22,13.9,13.96,1608936.0
2020-07-28 10:30:00,13.96,14.02,13.84,13.92,1607125.0,13.96,14.02,13.84,13.92,1607125.0
2020-07-28 10:40:00,13.92,13.94,13.8,13.86,850827.0,13.92,13.94,13.8,13.86,850827.0
2020-07-28 10:50:00,13.87,13.97,13.8,13.93,575441.0,13.87,13.97,13.8,13.93,575441.0
2020-07-28 11:00:00,13.93,14.1,13.92,14.1,1211207.0,13.93,14.1,13.92,14.1,1211207.0
2020-07-28 11:10:00,14.09,14.18,14.0,14.04,1200529.0,14.09,14.18,14.0,14.04,1200529.0
2020-07-28 11:20:00,14.04,14.15,14.0,14.15,1022750.0,14.04,14.15,14.0,14.15,1022750.0
2020-07-28 11:30:00,14.15,14.17,14.07,14.16,1029982.0,14.15,14.17,14.07,14.16,1029982.0
2020-07-28 11:40:00,14.16,14.16,14.01,14.11,884076.0,14.16,14.16,14.01,14.11,884076.0
2020-07-28 11:50:00,14.1,14.3,14.08,14.29,1341884.0,14.1,14.3,14.08,14.29,1341884.0
2020-07-28 12:00:00,14.29,14.45,14.25,14.3,1783746.0,14.29,14.45,14.25,14.3,1783746.0
2020-07-28 12:10:00,14.3,14.43,14.29,14.4,1455659.0,14.3,14.43,14.29,14.4,1455659.0
2020-07-28 12:20:00,14.4,14.4,14.26,14.33,867068.0,14.4,14.4,14.26,14.33,867068.0
2020-07-28 12:30:00,14.33,14.38,14.22,14.35,870514.0,14.33,14.38,14.22,14.35,870514.0
2020-07-28 12:40:00,14.35,14.41,14.26,14.41,684680.0,14.35,14.41,14.26,14.41,684680.0
2020-07-28 12:50:00,14.41,14.42,14.34,14.37,663704.0,14.41,14.42,14.34,14.37,663704.0
2020-07-28 13:00:00,14.37,14.39,14.33,14.33,377451.0,14.37,14.39,14.33,14.33,377451.0
2020-07-28 13:10:00,14.34,14.34,14.17,14.23,796499.0,14.34,14.34,14.17,14.23,796499.0
2020-07-28 13:20:00,14.23,14.26,14.16,14.23,573412.0,14.23,14.26,14.16,14.23,573412.0
2020-07-28 13:30:00,14.24,14.28,14.18,14.19,385387.0,14.24,14.28,14.18,14.19,385387.0
2020-07-28 13:40:00,14.19,14.24,14.17,14.24,450400.0,14.19,14.24,14.17,14.24,450400.0
2020-07-28 13:50:00,14.24,14.36,14.23,14.32,888399.0,14.24,14.36,14.23,14.32,888399.0
2020-07-28 14:00:00,14.33,14.49,14.31,14.44,1247192.0,14.33,14.49,14.31,14.44,1247192.0
2020-07-28 14:10:00,14.45,14.52,14.41,14.47,1402279.0,14.45,14.52,14.41,14.47,1402279.0
2020-07-28 14:20:00,14.46,14.47,14.39,14.45,917735.0,14.46,14.47,14.39,14.45,917735.0
2020-07-28 14:30:00,14.44,14.49,14.39,14.45,922525.0,14.44,14.49,14.39,14.45,922525.0
2020-07-28 14:40:00,14.44,14.44,14.33,14.36,841284.0,14.44,14.44,14.33,14.36,841284.0
2020-07-28 14:50:00,14.35,14.42,14.33,14.4,646969.0,14.35,14.42,14.33,14.4,646969.0
2020-07-28 15:00:00,14.4,14.41,14.31,14.35,546931.0,14.4,14.41,14.31,14.35,546931.0
2020-07-28 15:10:00,14.36,14.4,14.33,14.39,362293.0,14.36,14.4,14.33,14.39,362293.0
2020-07-28 15:20:00,14.39,14.4,14.31,14.31,354941.0,14.39,14.4,14.31,14.31,354941.0
2020-07-28 15:30:00,14.32,14.34,14.24,14.27,642957.0,14.32,14.34,14.24,14.27,642957.0
2020-07-28 15:40:00,14.27,14.3,14.18,14.19,674335.0,14.27,14.3,14.18,14.19,674335.0
2020-07-28 15:50:00,14.19,14.22,14.14,14.22,1510668.0,14.19,14.22,14.14,14.22,1510668.0
2020-07-29 09:30:00,14.22,14.37,13.95,13.96,2058945.0,14.22,14.37,13.95,13.96,2058945.0
2020-07-29 09:40:00,13.97,14.32,13.93,14.32,1242721.0,13.97,14.32,13.93,14.32,1242721.0
2020-07-29 09:50:00,14.32,14.32,14.1,14.13,908975.0,14.32,14.32,14.1,14.13,908975.0
2020-07-29 10:00:00,14.13,14.14,13.96,14.02,1169837.0,14.13,14.14,13.96,14.02,1169837.0
2020-07-29 10:10:00,14.03,14.11,13.93,13.93,823989.0,14.03,14.11,13.93,13.93,823989.0
2020-07-29 10:20:00,13.93,14.0,13.88,13.92,1082604.0,13.93,14.0,13.88,13.92,1082604.0
2020-07-29 10:30:00,13.92,13.95,13.81,13.84,1198157.0,13.92,13.95,13.81,13.84,1198157.0
2020-07-29 10:40:00,13.84,14.01,13.84,13.96,918098.0,13.84,14.01,13.84,13.96,918098.0
2020-07-29 10:50:00,13.96,14.01,13.88,13.95,458112.0,13.96,14.01,13.88,13.95,458112.0
2020-07-29 11:00:00,13.95,13.98,13.88,13.91,328077.0,13.95,13.98,13.88,13.91,328077.0
2020-07-29 11:10:00,13.9,14.0,13.88,13.96,345065.0,13.9,14.0,13.88,13.96,345065.0
2020-07-29 11:20:00,13.96,13.98,13.89,13.94,320641.0,13.96,13.98,13.89,13.94,320641.0
2020-07-29 11:30:00,13.94,13.98,13.92,13.98,176592.0,13.94,13.98,13.92,13.98,176592.0
2020-07-29 11:40:00,13.97,13.99,13.95,13.96,159291.0,13.97,13.99,13.95,13.96,159291.0
2020-07-29 11:50:00,13.96,14.07,13.96,14.06,279622.0,13.96,14.07,13.96,14.06,279622.0
2020-07-29 12:00:00,14.06,14.21,14.05,14.17,545088.0,14.06,14.21,14.05,14.17,545088.0
2020-07-29 12:10:00,14.17,14.28,14.14,14.28,563312.0,14.17,14.28,14.14,14.28,563312.0
2020-07-29 12:20:00,14.28,14.33,14.25,14.28,632586.0,14.28,14.33,14.25,14.28,632586.0
2020-07-29 12:30:00,14.28,14.3,14.21,14.23,352072.0,14.28,14.3,14.21,14.23,352072.0
2020-07-29 12:40:00,14.24,14.28,14.21,14.27,324564.0,14.24,14.28,14.21,14.27,324564.0
2020-07-29 12:50:00,14.27,14.31,14.19,14.19,420614.0,14.27,14.31,14.19,14.19,420614.0
2020-07-29 13:00:00,14.19,14.21,14.15,14.15,208684.0,14.19,14.21,14.15,14.15,208684.0
2020-07-29 13:10:00,14.15,14.17,14.08,14.09,515017.0,14.15,14.17,14.08,14.09,515017.0
2020-07-29 13:20:00,14.08,14.12,14.06,14.09,680155.0,14.08,14.12,14.06,14.09,680155.0
2020-07-29 13:30:00,14.08,14.11,14.04,14.09,615162.0,14.08,14.11,14.04,14.09,615162.0
2020-07-29 13:40:00,14.08,14.18,14.06,14.17,572129.0,14.08,14.18,14.06,14.17,572129.0
2020-07-29 13:50:00,14.17,14.23,14.14,14.2,451774.0,14.17,14.23,14.14,14.2,451774.0
2020-07-29 14:00:00,14.21,14.26,14.19,14.26,268373.0,14.21,14.26,14.19,14.26,268373.0
2020-07-29 14:10:00,14.26,14.33,14.21,14.31,664582.0,14.26,14.33,14.21,14.31,664582.0
2020-07-29 14:20:00,14.32,14.32,14.24,14.25,441190.0,14.32,14.32,14.24,14.25,441190.0
2020-07-29 14:30:00,14.25,14.28,14.21,14.26,325130.0,14.25,14.28,14.21,14.26,325130.0
2020-07-29 14:40:00,14.26,14.26,14.2,14.24,354725.0,14.26,14.26,14.2,14.24,354725.0
2020-07-29 14:50:00,14.24,14.31,14.23,14.26,305535.0,14.24,14.31,14.23,14.26,305535.0
2020-07-29 15:00:00,14.26,14.27,14.23,14.25,275296.0,14.26,14.27,14.23,14.25,275296.0
2020-07-29 15:10:00,14.25,14.32,14.24,14.32,345351.0,14.25,14.32,14.24,14.32,345351.0
2020-07-29 15:20:00,14.31,14.42,14.31,14.42,972710.0,14.31,14.42,14.31,14.42,972710.0
2020-07-29 15:30:00,14.41,14.49,14.38,14.4,829054.0,14.41,14.49,14.38,14.4,829054.0
2020-07-29 15:40:00,14.41,14.45,14.39,14.4,654431.0,14.41,14.45,14.39,14.4,654431.0
2020-07-29 15:50:00,14.39,14.4,14.3,14.34,2369585.0,14.39,14.4,14.3,14.34,2369585.0
2020-07-30 09:30:00,13.97,14.08,13.78,13.94,1698588.0,13.97,14.08,13.78,13.94,1698588.0
2020-07-30 09:40:00,13.94,13.99,13.79,13.92,999013.0,13.94,13.99,13.79,13.92,999013.0
2020-07-30 09:50:00,13.89,13.92,13.78,13.81,886603.0,13.89,13.92,13.78,13.81,886603.0
2020-07-30 10:00:00,13.82,13.9,13.78,13.85,866114.0,13.82,13.9,13.78,13.85,866114.0
2020-07-30 10:10:00,13.85,13.99,13.83,13.95,763527.0,13.85,13.99,13.83,13.95,763527.0
2020-07-30 10:20:00,13.94,13.94,13.85,13.92,461115.0,13.94,13.94,13.85,13.92,461115.0
2020-07-30 10:30:00,13.91,14.0,13.88,13.9,586881.0,13.91,14.0,13.88,13.9,586881.0
2020-07-30 10:40:00,13.89,13.96,13.86,13.86,432741.0,13.89,13.96,13.86,13.86,432741.0
2020-07-30 10:50:00,13.86,13.92,13.83,13.91,348497.0,13.86,13.92,13.83,13.91,348497.0
2020-07-30 11:00:00,13.92,14.15,13.91,14.11,757389.0,13.92,14.15,13.91,14.11,757389.0
2020-07-30 11:10:00,14.1,14.23,14.09,14.22,919701.0,14.1,14.23,14.09,14.22,919701.0
2020-07-30 11:20:00,14.21,14.24,14.06,14.06,718161.0,14.21,14.24,14.06,14.06,718161.0
2020-07-30 11:30:00,14.06,14.08,13.98,14.06,457076.0,14.06,14.08,13.98,14.06,457076.0
2020-07-30 11:40:00,14.06,14.09,14.02,14.04,271298.0,14.06,14.09,14.02,14.04,271298.0
2020-07-30 11:50:00,14.04,14.09,14.03,14.08,210579.0,14.04,14.09,14.03,14.08,210579.0
2020-07-30 12:00:00,14.08,14.09,14.03,14.06,264093.0,14.08,14.09,14.03,14.06,264093.0
2020-07-30 12:10:00,14.06,14.12,14.04,14.1,242035.0,14.06,14.12,14.04,14.1,242035.0
2020-07-30 12:20:00,14.11,14.11,14.07,14.11,198616.0,14.11,14.11,14.07,14.11,198616.0
2020-07-30 12:30:00,14.11,14.18,14.1,14.15,366200.0,14.11,14.18,14.1,14.15,366200.0
2020-07-30 12:40:00,14.16,14.16,14.05,14.08,264651.0,14.16,14.16,14.05,14.08,264651.0
2020-07-30 12:50:00,14.08,14.17,14.06,14.13,263218.0,14.08,14.17,14.06,14.13,263218.0
2020-07-30 13:00:00,14.13,14.19,14.12,14.17,181943.0,14.13,14.19,14.12,14.17,181943.0
2020-07-30 13:10:00,14.17,14.17,14.13,14.14,119828.0,14.17,14.17,14.13,14.14,119828.0
2020-07-30 13:20:00,14.14,14.16,14.12,14.13,142948.0,14.14,14.16,14.12,14.13,142948.0
2020-07-30 13:30:00,14.14,14.17,14.12,14.14,128383.0,14.14,14.17,14.12,14.14,128383.0
2020-07-30 13:40:00,14.14,14.16,14.13,14.15,1236656.0,14.14,14.16,14.13,14.15,1236656.0
2020-07-30 13:50:00,14.15,14.24,14.14,14.21,335649.0,14.15,14.24,14.14,14.21,335649.0
2020-07-30 14:00:00,14.22,14.26,14.18,14.26,341405.0,14.22,14.26,14.18,14.26,341405.0
2020-07-30 14:10:00,14.25,14.32,14.23,14.3,803979.0,14.25,14.32,14.23,14.3,803979.0
2020-07-30 14:20:00,14.3,14.3,14.21,14.22,801061.0,14.3,14.3,14.21,14.22,801061.0
2020-07-30 14:30:00,14.22,14.27,14.2,14.24,732564.0,14.22,14.27,14.2,14.24,732564.0
2020-07-30 14:40:00,14.24,14.26,14.19,14.21,862180.0,14.24,14.26,14.19,14.21,862180.0
2020-07-30 14:50:00,14.2,14.21,14.16,14.21,830952.0,14.2,14.21,14.16,14.21,830952.0
2020-07-30 15:00:00,14.2,14.24,14.18,14.22,565085.0,14.2,14.24,14.18,14.22,565085.0
2020-07-30 15:10:00,14.21,14.25,14.21,14.21,609406.0,14.21,14.25,14.21,14.21,609406.0
2020-07-30 15:20:00,14.21,14.29,14.21,14.29,472920.0,14.21,14.29,14.21,14.29,472920.0
2020-07-30 15:30:00,14.28,14.28,14.19,14.19,389536.0,14.28,14.28,14.19,14.19,389536.0
2020-07-30 15:40:00,14.19,14.2,14.16,14.17,334606.0,14.19,14.2,14.16,14.17,334606.0
2020-07-30 15:50:00,14.17,14.19,14.11,14.17,1080362.0,14.17,14.19,14.11,14.17,1080362.0
2020-07-31 09:30:00,13.99,14.1,13.78,13.81,1562929.0,13.99,14.1,13.78,13.81,1562929.0
2020-07-31 09:40:00,13.81,13.81,13.57,13.58,2102199.0,13.81,13.81,13.57,13.58,2102199.0
2020-07-31 09:50:00,13.58,13.68,13.5,13.6,1799180.0,13.58,13.68,13.5,13.6,1799180.0
2020-07-31 10:00:00,13.6,13.75,13.54,13.64,1194086.0,13.6,13.75,13.54,13.64,1194086.0
2020-07-31 10:10:00,13.64,13.67,13.56,13.56,747746.0,13.64,13.67,13.56,13.56,747746.0
2020-07-31 10:20:00,13.56,13.64,13.53,13.6,715505.0,13.56,13.64,13.53,13.6,715505.0
2020-07-31 10:30:00,13.59,13.68,13.58,13.64,477655.0,13.59,13.68,13.58,13.64,477655.0
2020-07-31 10:40:00,13.64,13.65,13.47,13.53,1169809.0,13.64,13.65,13.47,13.53,1169809.0
2020-07-31 10:50:00,13.52,13.64,13.5,13.62,481750.0,13.52,13.64,13.5,13.62,481750.0
2020-07-31 11:00:00,13.62,13.68,13.6,13.64,622066.0,13.62,13.68,13.6,13.64,622066.0
2020-07-31 11:10:00,13.64,13.65,13.51,13.55,638860.0,13.64,13.65,13.51,13.55,638860.0
2020-07-31 11:20:00,13.56,13.6,13.53,13.55,457179.0,13.56,13.6,13.53,13.55,457179.0
2020-07-31 11:30:00,13.56,13.57,13.5,13.52,543660.0,13.56,13.57,13.5,13.52,543660.0
2020-07-31 11:40:00,13.51,13.58,13.5,13.53,368344.0,13.51,13.58,13.5,13.53,368344.0
2020-07-31 11:50:00,13.53,13.57,13.51,13.53,221131.0,13.53,13.57,13.51,13.53,221131.0
2020-07-31 12:00:00,13.53,13.54,13.5,13.52,391327.0,13.53,13.54,13.5,13.52,391327.0
2020-07-31 12:10:00,13.52,13.57,13.47,13.49,501731.0,13.52,13.57,13.47,13.49,501731.0
2020-07-31 12:20:00,13.49,13.57,13.48,13.57,489343.0,13.49,13.57,13.48,13.57,489343.0
2020-07-31 12:30:00,13.57,13.63,13.49,13.53,722705.0,13.57,13.63,13.49,13.53,722705.0
2020-07-31 12:40:00,13.53,13.54,13.47,13.47,613032.0,13.53,13.54,13.47,13.47,613032.0
2020-07-31 12:50:00,13.48,13.51,13.46,13.5,302612.0,13.48,13.51,13.46,13.5,302612.0
2020-07-31 13:00:00,13.51,13.58,13.48,13.57,436325.0,13.51,13.58,13.48,13.57,436325.0
2020-07-31 13:10:00,13.57,13.65,13.56,13.65,529904.0,13.57,13.65,13.56,13.65,529904.0
2020-07-31 13:20:00,13.64,13.79,13.64,13.78,832740.0,13.64,13.79,13.64,13.78,832740.0
2020-07-31 13:30:00,13.77,13.8,13.71,13.75,671288.0,13.77,13.8,13.71,13.75,671288.0
2020-07-31 13:40:00,13.75,13.76,13.71,13.72,296715.0,13.75,13.76,13.71,13.72,296715.0
2020-07-31 13:50:00,13.73,13.75,13.7,13.74,387364.0,13.73,13.75,13.7,13.74,387364.0
2020-07-31 14:00:00,13.74,13.8,13.7,13.71,424768.0,13.74,13.8,13.7,13.71,424768.0
2020-07-31 14:10:00,13.7,13.71,13.63,13.65,320847.0,13.7,13.71,13.63,13.65,320847.0
2020-07-31 14:20:00,13.66,13.69,13.65,13.69,173037.0,13.66,13.69,13.65,13.69,173037.0
2020-07-31 14:30:00,13.69,13.74,13.68,13.7,294186.0,13.69,13.74,13.68,13.7,294186.0
2020-07-31 14:40:00,13.71,13.76,13.68,13.71,270130.0,13.71,13.76,13.68,13.71,270130.0
2020-07-31 14:50:00,13.71,13.74,13.68,13.73,168092.0,13.71,13.74,13.68,13.73,168092.0
2020-07-31 15:00:00,13.72,13.74,13.69,13.7,317150.0,13.72,13.74,13.69,13.7,317150.0
2020-07-31 15:10:00,13.7,13.7,13.6,13.63,362462.0,13.7,13.7,13.6,13.63,362462.0
2020-07-31 15:20:00,13.63,13.65,13.57,13.6,370809.0,13.63,13.65,13.57,13.6,370809.0
2020-07-31 15:30:00,13.6,13.63,13.58,13.59,498162.0,13.6,13.63,13.58,13.59,498162.0
2020-07-31 15:40:00,13.59,13.65,13.58,13.65,458496.0,13.59,13.65,13.58,13.65,458496.0
2020-07-31 15:50:00,13.64,13.65,13.59,13.64,1241555.0,13.64,13.65,13.59,13.64,1241555.0
2020-08-03 09:30:00,13.31,13.38,12.96,13.0,2908441.0,13.31,13.38,12.96,13.0,2908441.0
2020-08-03 09:40:00,13.0,13.03,12.62,12.77,3000653.0,13.0,13.03,12.62,12.77,3000653.0
2020-08-03 09:50:00,12.77,12.9,12.67,12.71,1489465.0,12.77,12.9,12.67,12.71,1489465.0
2020-08-03 10:00:00,12.71,12.84,12.65,12.75,1105380.0,12.71,12.84,12.65,12.75,1105380.0
2020-08-03 10:10:00,12.76,12.77,12.56,12.61,1761020.0,12.76,12.77,12.56,12.61,1761020.0
2020-08-03 10:20:00,12.62,12.81,12.61,12.67,1337838.0,12.62,12.81,12.61,12.67,1337838.0
2020-08-03 10:30:00,12.67,12.84,12.66,12.83,1000695.0,12.67,12.84,12.66,12.83,1000695.0
2020-08-03 10:40:00,12.82,12.85,12.6,12.61,1220800.0,12.82,12.85,12.6,12.61,1220800.0
2020-08-03 10:50:00,12.62,12.72,12.6,12.64,870243.0,12.62,12.72,12.6,12.64,870243.0
2020-08-03 11:00:00,12.63,12.74,12.6,12.7,705710.0,12.63,12.74,12.6,12.7,705710.0
2020-08-03 11:10:00,12.7,12.72,12.66,12.7,577952.0,12.7,12.72,12.66,12.7,577952.0
2020-08-03 11:20:00,12.7,12.79,12.67,12.79,1536012.0,12.7,12.79,12.67,12.79,1536012.0
2020-08-03 11:30:00,12.79,12.86,12.74,12.84,946226.0,12.79,12.86,12.74,12.84,946226.0
2020-08-03 11:40:00,12.84,12.93,12.82,12.87,1227157.0,12.84,12.93,12.82,12.87,1227157.0
2020-08-03 11:50:00,12.87,12.94,12.84,12.9,660753.0,12.87,12.94,12.84,12.9,660753.0
2020-08-03 12:00:00,12.9,12.98,12.89,12.96,702555.0,12.9,12.98,12.89,12.96,702555.0
2020-08-03 12:10:00,12.95,13.03,12.95,13.02,737970.0,12.95,13.03,12.95,13.02,737970.0
2020-08-03 12:20:00,13.02,13.05,12.99,13.04,578916.0,13.02,13.05,12.99,13.04,578916.0
2020-08-03 12:30:00,13.04,13.09,13.02,13.03,567591.0,13.04,13.09,13.02,13.03,567591.0
2020-08-03 12:40:00,13.03,13.1,13.03,13.08,371488.0,13.03,13.1,13.03,13.08,371488.0
2020-08-03 12:50:00,13.08,13.12,13.06,13.1,446336.0,13.08,13.12,13.06,13.1,446336.0
2020-08-03 13:00:00,13.1,13.11,12.94,12.98,725421.0,13.1,13.11,12.94,12.98,725421.0
2020-08-03 13:10:00,12.98,12.99,12.93,12.96,314941.0,12.98,12.99,12.93,12.96,314941.0
2020-08-03 13:20:00,12.96,13.04,12.94,13.03,325924.0,12.96,13.04,12.94,13.03,325924.0
2020-08-03 13:30:00,13.03,13.15,13.03,13.12,614927.0,13.03,13.15,13.03,13.12,614927.0
2020-08-03 13:40:00,13.13,13.17,13.06,13.1,955398.0,13.13,13.17,13.06,13.1,955398.0
2020-08-03 13:50:00,13.1,13.14,13.08,13.11,621668.0,13.1,13.14,13.08,13.11,621668.0
2020-08-03 14:00:00,13.12,13.16,13.07,13.09,516050.0,13.12,13.16,13.07,13.09,516050.0
2020-08-03 14:10:00,13.09,13.13,13.04,13.06,328127.0,13.09,13.13,13.04,13.06,328127.0
2020-08-03 14:20:00,13.06,13.1,13.02,13.09,497813.0,13.06,13.1,13.02,13.09,497813.0
2020-08-03 14:30:00,13.09,13.12,13.05,13.1,485834.0,13.09,13.12,13.05,13.1,485834.0
2020-08-03 14:40:00,13.11,13.2,13.09,13.15,507804.0,13.11,13.2,13.09,13.15,507804.0
2020-08-03 14:50:00,13.16,13.17,13.11,13.14,561338.0,13.16,13.17,13.11,13.14,561338.0
2020-08-03 15:00:00,13.14,13.15,13.07,13.1,1026926.0,13.14,13.15,13.07,13.1,1026926.0
2020-08-03 15:10:00,13.1,13.13,13.06,13.08,806951.0,13.1,13.13,13.06,13.08,806951.0
2020-08-03 15:20:00,13.08,13.09,13.0,13.01,858247.0,13.08,13.09,13.0,13.01,858247.0
2020-08-03 15:30:00,13.01,13.04,12.96,12.98,924008.0,13.01,13.04,12.96,12.98,924008.0
2020-08-03 15:40:00,12.99,13.06,12.97,13.01,1270785.0,12.99,13.06,12.97,13.01,1270785.0
2020-08-03 15:50:00,13.0,13.05,12.99,13.05,1457177.0,13.0,13.05,12.99,13.05,1457177.0
2020-08-04 09:30:00,13.04,13.63,13.0,13.57,2637699.0,13.04,13.63,13.0,13.57,2637699.0
2020-08-04 09:40:00,13.56,13.71,13.41,13.63,1856365.0,13.56,13.71,13.41,13.63,1856365.0
2020-08-04 09:50:00,13.63,13.9,13.62,13.84,2324352.0,13.63,13.9,13.62,13.84,2324352.0
2020-08-04 10:00:00,13.84,13.85,13.64,13.78,1545365.0,13.84,13.85,13.64,13.78,1545365.0
2020-08-04 10:10:00,13.78,13.91,13.73,13.82,1095579.0,13.78,13.91,13.73,13.82,1095579.0
2020-08-04 10:20:00,13.82,13.84,13.62,13.66,909434.0,13.82,13.84,13.62,13.66,909434.0
2020-08-04 10:30:00,13.67,13.68,13.54,13.58,950010.0,13.67,13.68,13.54,13.58,950010.0
2020-08-04 10:40:00,13.59,13.72,13.58,13.71,919130.0,13.59,13.72,13.58,13.71,919130.0
2020-08-04 10:50:00,13.71,13.81,13.64,13.68,918730.0,13.71,13.81,13.64,13.68,918730.0
2020-08-04 11:00:00,13.68,13.68,13.61,13.63,336654.0,13.68,13.68,13.61,13.63,336654.0
2020-08-04 11:10:00,13.63,13.66,13.6,13.64,321702.0,13.63,13.66,13.6,13.64,321702.0
2020-08-04 11:20:00,13.64,13.7,13.6,13.68,316824.0,13.64,13.7,13.6,13.68,316824.0
2020-08-04 11:30:00,13.68,13.72,13.61,13.71,374018.0,13.68,13.72,13.61,13.71,374018.0
2020-08-04 11:40:00,13.71,13.79,13.7,13.76,454311.0,13.71,13.79,13.7,13.76,454311.0
2020-08-04 11:50:00,13.76,13.78,13.66,13.66,303324.0,13.76,13.78,13.66,13.66,303324.0
2020-08-04 12:00:00,13.66,13.67,13.55,13.57,414265.0,13.66,13.67,13.55,13.57,414265.0
2020-08-04 12:10:00,13.56,13.58,13.49,13.56,415266.0,13.56,13.58,13.49,13.56,415266.0
2020-08-04 12:20:00,13.56,13.61,13.55,13.59,245977.0,13.56,13.61,13.55,13.59,245977.0
2020-08-04 12:30:00,13.58,13.67,13.58,13.65,278934.0,13.58,13.67,13.58,13.65,278934.0
2020-08-04 12:40:00,13.65,13.66,13.6,13.64,410498.0,13.65,13.66,13.6,13.64,410498.0
2020-08-04 12:50:00,13.64,13.67,13.6,13.63,191303.0,13.64,13.67,13.6,13.63,191303.0
2020-08-04 13:00:00,13.64,13.64,13.56,13.56,182191.0,13.64,13.64,13.56,13.56,182191.0
2020-08-04 13:10:00,13.56,13.61,13.54,13.59,211950.0,13.56,13.61,13.54,13.59,211950.0
2020-08-04 13:20:00,13.59,13.61,13.56,13.61,155034.0,13.59,13.61,13.56,13.61,155034.0
2020-08-04 13:30:00,13.6,13.62,13.58,13.61,155468.0,13.6,13.62,13.58,13.61,155468.0
2020-08-04 13:40:00,13.62,13.7,13.61,13.68,288674.0,13.62,13.7,13.61,13.68,288674.0
2020-08-04 13:50:00,13.68,13.74,13.67,13.67,420638.0,13.68,13.74,13.67,13.67,420638.0
2020-08-04 14:00:00,13.68,13.73,13.68,13.7,251625.0,13.68,13.73,13.68,13.7,251625.0
2020-08-04 14:10:00,13.7,13.78,13.64,13.75,513036.0,13.7,13.78,13.64,13.75,513036.0
2020-08-04 14:20:00,13.75,13.76,13.66,13.67,287232.0,13.75,13.76,13.66,13.67,287232.0
2020-08-04 14:30:00,13.68,13.68,13.58,13.61,352333.0,13.68,13.68,13.58,13.61,352333.0
2020-08-04 14:40:00,13.6,13.64,13.59,13.63,315472.0,13.6,13.64,13.59,13.63,315472.0
2020-08-04 14:50:00,13.63,13.74,13.62,13.73,379833.0,13.63,13.74,13.62,13.73,379833.0
2020-08-04 15:00:00,13.74,13.74,13.64,13.67,381433.0,13.74,13.74,13.64,13.67,381433.0
2020-08-04 15:10:00,13.67,13.69,13.61,13.68,803761.0,13.67,13.69,13.61,13.68,803761.0
2020-08-04 15:20:00,13.68,13.7,13.63,13.65,993466.0,13.68,13.7,13.63,13.65,993466.0
2020-08-04 15:30:00,13.64,13.65,13.61,13.63,994482.0,13.64,13.65,13.61,13.63,994482.0
2020-08-04 15:40:00,13.62,13.63,13.54,13.58,1169218.0,13.62,13.63,13.54,13.58,1169218.0
2020-08-04 15:50:00,13.57,13.6,13.53,13.57,1407311.0,13.57,13.6,13.53,13.57,1407311.0
2020-08-05 09:30:00,13.97,14.2,13.82,13.99,2641273.0,13.97,14.2,13.82,13.99,2641273.0
2020-08-05 09:40:00,13.98,14.0,13.81,13.82,1179936.0,13.98,14.0,13.81,13.82,1179936.0
2020-08-05 09:50:00,13.82,13.88,13.61,13.88,1174569.0,13.82,13.88,13.61,13.88,1174569.0
2020-08-05 10:00:00,13.87,13.96,13.81,13.82,1028672.0,13.87,13.96,13.81,13.82,1028672.0
2020-08-05 10:10:00,13.82,13.87,13.68,13.68,747161.0,13.82,13.87,13.68,13.68,747161.0
2020-08-05 10:20:00,13.69,13.76,13.55,13.62,1430221.0,13.69,13.76,13.55,13.62,1430221.0
2020-08-05 10:30:00,13.63,13.69,13.46,13.46,1070650.0,13.63,13.69,13.46,13.46,1070650.0
2020-08-05 10:40:00,13.47,13.67,13.43,13.66,952482.0,13.47,13.67,13.43,13.66,952482.0
2020-08-05 10:50:00,13.67,13.69,13.54,13.58,812572.0,13.67,13.69,13.54,13.58,812572.0
2020-08-05 11:00:00,13.58,13.63,13.57,13.62,387385.0,13.58,13.63,13.57,13.62,387385.0
2020-08-05 11:10:00,13.62,13.64,13.56,13.63,380120.0,13.62,13.64,13.56,13.63,380120.0
2020-08-05 11:20:00,13.63,13.68,13.6,13.67,449783.0,13.63,13.68,13.6,13.67,449783.0
2020-08-05 11:30:00,13.67,13.67,13.57,13.59,276186.0,13.67,13.67,13.57,13.59,276186.0
2020-08-05 11:40:00,13.59,13.68,13.55,13.66,465927.0,13.59,13.68,13.55,13.66,465927.0
2020-08-05 11:50:00,13.67,13.69,13.63,13.68,461537.0,13.67,13.69,13.63,13.68,461537.0
2020-08-05 12:00:00,13.67,13.74,13.66,13.69,364676.0,13.67,13.74,13.66,13.69,364676.0
2020-08-05 12:10:00,13.69,13.7,13.64,13.65,215693.0,13.69,13.7,13.64,13.65,215693.0
2020-08-05 12:20:00,13.65,13.65,13.57,13.58,347656.0,13.65,13.65,13.57,13.58,347656.0
2020-08-05 12:30:00,13.57,13.59,13.52,13.57,366120.0,13.57,13.59,13.52,13.57,366120.0
2020-08-05 12:40:00,13.58,13.59,13.52,13.57,126373.0,13.58,13.59,13.52,13.57,126373.0
2020-08-05 12:50:00,13.57,13.58,13.52,13.55,207670.0,13.57,13.58,13.52,13.55,207670.0
2020-08-05 13:00:00,13.54,13.56,13.5,13.52,276857.0,13.54,13.56,13.5,13.52,276857.0
2020-08-05 13:10:00,13.52,13.55,13.48,13.54,317023.0,13.52,13.55,13.48,13.54,317023.0
2020-08-05 13:20:00,13.54,13.65,13.52,13.62,598539.0,13.54,13.65,13.52,13.62,598539.0
2020-08-05 13:30:00,13.62,13.66,13.54,13.54,748449.0,13.62,13.66,13.54,13.54,748449.0
2020-08-05 13:40:00,13.54,13.62,13.54,13.62,234229.0,13.54,13.62,13.54,13.62,234229.0
2020-08-05 13:50:00,13.61,13.63,13.58,13.59,361967.0,13.61,13.63,13.58,13.59,361967.0
2020-08-05 14:00:00,13.59,13.63,13.58,13.58,181344.0,13.59,13.63,13.58,13.58,181344.0
2020-08-05 14:10:00,13.59,13.65,13.57,13.58,348381.0,13.59,13.65,13.57,13.58,348381.0
2020-08-05 14:20:00,13.58,13.69,13.57,13.68,335597.0,13.58,13.69,13.57,13.68,335597.0
2020-08-05 14:30:00,13.68,13.73,13.66,13.71,345925.0,13.68,13.73,13.66,13.71,345925.0
2020-08-05 14:40:00,13.71,13.81,13.7,13.77,613572.0,13.71,13.81,13.7,13.77,613572.0
2020-08-05 14:50:00,13.77,13.85,13.74,13.79,757521.0,13.77,13.85,13.74,13.79,757521.0
2020-08-05 15:00:00,13.79,13.92,13.78,13.86,1227553.0,13.79,13.92,13.78,13.86,1227553.0
2020-08-05 15:10:00,13.85,13.86,13.75,13.8,1250310.0,13.85,13.86,13.75,13.8,1250310.0
2020-08-05 15:20:00,13.8,13.85,13.76,13.83,382023.0,13.8,13.85,13.76,13.83,382023.0
2020-08-05 15:30:00,13.83,13.84,13.76,13.77,482416.0,13.83,13.84,13.76,13.77,482416.0
2020-08-05 15:40:00,13.77,13.78,13.67,13.71,822571.0,13.77,13.78,13.67,13.71,822571.0
2020-08-05 15:50:00,13.71,13.78,13.71,13.72,1325899.0,13.71,13.78,13.71,13.72,1325899.0
2020-08-06 09:30:00,13.34,13.85,13.27,13.52,2150261.0,13.34,13.85,13.27,13.52,2150261.0
2020-08-06 09:40:00,13.52,13.67,13.42,13.47,1073418.0,13.52,13.67,13.42,13.47,1073418.0
2020-08-06 09:50:00,13.46,13.94,13.43,13.88,1951969.0,13.46,13.94,13.43,13.88,1951969.0
2020-08-06 10:00:00,13.88,14.08,13.81,14.07,1920035.0,13.88,14.08,13.81,14.07,1920035.0
2020-08-06 10:10:00,14.09,14.2,13.97,14.1,1773388.0,14.09,14.2,13.97,14.1,1773388.0
2020-08-06 10:20:00,14.09,14.32,13.97,14.26,1803489.0,14.09,14.32,13.97,14.26,1803489.0
2020-08-06 10:30:00,14.27,14.42,14.15,14.28,1822614.0,14.27,14.42,14.15,14.28,1822614.0
2020-08-06 10:40:00,14.28,14.31,14.08,14.16,1518392.0,14.28,14.31,14.08,14.16,1518392.0
2020-08-06 10:50:00,14.16,14.29,14.06,14.23,870822.0,14.16,14.29,14.06,14.23,870822.0
2020-08-06 11:00:00,14.22,14.23,14.0,14.08,1034650.0,14.22,14.23,14.0,14.08,1034650.0
2020-08-06 11:10:00,14.09,14.37,14.04,14.27,1020524.0,14.09,14.37,14.04,14.27,1020524.0
2020-08-06 11:20:00,14.26,14.34,14.17,14.21,867647.0,14.26,14.34,14.17,14.21,867647.0
2020-08-06 11:30:00,14.21,14.29,14.09,14.19,591343.0,14.21,14.29,14.09,14.19,591343.0
2020-08-06 11:40:00,14.2,14.25,14.08,14.23,413332.0,14.2,14.25,14.08,14.23,413332.0
2020-08-06 11:50:00,14.23,14.25,14.13,14.21,426641.0,14.23,14.25,14.13,14.21,426641.0
2020-08-06 12:00:00,14.2,14.23,14.14,14.18,440602.0,14.2,14.23,14.14,14.18,440602.0
2020-08-06 12:10:00,14.19,14.3,14.18,14.19,641260.0,14.19,14.3,14.18,14.19,641260.0
2020-08-06 12:20:00,14.2,14.23,14.16,14.21,294221.0,14.2,14.23,14.16,14.21,294221.0
2020-08-06 12:30:00,14.21,14.22,14.09,14.16,417433.0,14.21,14.22,14.09,14.16,417433.0
2020-08-06 12:40:00,14.16,14.24,14.15,14.23,296387.0,14.16,14.24,14.15,14.23,296387.0
2020-08-06 12:50:00,14.24,14.24,14.15,14.21,227436.0,14.24,14.24,14.15,14.21,227436.0
2020-08-06 13:00:00,14.21,14.25,14.16,14.18,391253.0,14.21,14.25,14.16,14.18,391253.0
2020-08-06 13:10:00,14.18,14.19,14.08,14.1,378532.0,14.18,14.19,14.08,14.1,378532.0
2020-08-06 13:20:00,14.1,14.1,13.95,14.04,680831.0,14.1,14.1,13.95,14.04,680831.0
2020-08-06 13:30:00,14.03,14.03,13.87,13.91,523096.0,14.03,14.03,13.87,13.91,523096.0
2020-08-06 13:40:00,13.92,13.99,13.91,13.96,782418.0,13.92,13.99,13.91,13.96,782418.0
2020-08-06 13:50:00,13.95,13.97,13.86,13.93,602830.0,13.95,13.97,13.86,13.93,602830.0
2020-08-06 14:00:00,13.93,14.34,13.92,14.26,2074652.0,13.93,14.34,13.92,14.26,2074652.0
2020-08-06 14:10:00,14.26,14.34,14.18,14.27,992491.0,14.26,14.34,14.18,14.27,992491.0
2020-08-06 14:20:00,14.27,14.33,14.24,14.27,646960.0,14.27,14.33,14.24,14.27,646960.0
2020-08-06 14:30:00,14.26,14.34,14.25,14.34,781344.0,14.26,14.34,14.25,14.34,781344.0
2020-08-06 14:40:00,14.34,14.41,14.28,14.32,1098114.0,14.34,14.41,14.28,14.32,1098114.0
2020-08-06 14:50:00,14.33,14.36,14.27,14.33,469756.0,14.33,14.36,14.27,14.33,469756.0
2020-08-06 15:00:00,14.33,14.37,14.32,14.34,529845.0,14.33,14.37,14.32,14.34,529845.0
2020-08-06 15:10:00,14.33,14.38,14.3,14.37,725896.0,14.33,14.38,14.3,14.37,725896.0
2020-08-06 15:20:00,14.38,14.41,14.26,14.28,1106081.0,14.38,14.41,14.26,14.28,1106081.0
2020-08-06 15:30:00,14.28,14.33,14.27,14.29,430419.0,14.28,14.33,14.27,14.29,430419.0
2020-08-06 15:40:00,14.29,14.38,14.26,14.3,770488.0,14.29,14.38,14.26,14.3,770488.0
2020-08-06 15:50:00,14.3,14.33,14.24,14.24,1439115.0,14.3,14.33,14.24,14.24,1439115.0
2020-08-07 09:30:00,14.1,14.18,13.62,13.65,2952241.0,14.1,14.18,13.62,13.65,2952241.0
2020-08-07 09:40:00,13.65,13.92,13.47,13.81,2612159.0,13.65,13.92,13.47,13.81,2612159.0
2020-08-07 09:50:00,13.81,13.89,13.69,13.76,1397052.0,13.81,13.89,13.69,13.76,1397052.0
2020-08-07 10:00:00,13.76,13.78,13.63,13.66,807016.0,13.76,13.78,13.63,13.66,807016.0
2020-08-07 10:10:00,13.65,13.84,13.65,13.79,929077.0,13.65,13.84,13.65,13.79,929077.0
2020-08-07 10:20:00,13.79,13.98,13.7,13.96,1065436.0,13.79,13.98,13.7,13.96,1065436.0
2020-08-07 10:30:00,13.96,13.99,13.85,13.91,1090792.0,13.96,13.99,13.85,13.91,1090792.0
2020-08-07 10:40:00,13.92,14.03,13.88,14.0,820906.0,13.92,14.03,13.88,14.0,820906.0
2020-08-07 10:50:00,14.0,14.09,13.9,13.94,1054376.0,14.0,14.09,13.9,13.94,1054376.0
2020-08-07 11:00:00,13.94,14.01,13.9,13.94,611556.0,13.94,14.01,13.9,13.94,611556.0
2020-08-07 11:10:00,13.94,13.98,13.85,13.88,510568.0,13.94,13.98,13.85,13.88,510568.0
2020-08-07 11:20:00,13.88,13.9,13.76,13.79,500102.0,13.88,13.9,13.76,13.79,500102.0
2020-08-07 11:30:00,13.78,13.81,13.71,13.77,574703.0,13.78,13.81,13.71,13.77,574703.0
2020-08-07 11:40:00,13.77,13.81,13.7,13.74,476570.0,13.77,13.81,13.7,13.74,476570.0
2020-08-07 11:50:00,13.74,13.74,13.66,13.67,532761.0,13.74,13.74,13.66,13.67,532761.0
2020-08-07 12:00:00,13.66,13.76,13.63,13.74,637480.0,13.66,13.76,13.63,13.74,637480.0
2020-08-07 12:10:00,13.73,13.84,13.73,13.83,440187.0,13.73,13.84,13.73,13.83,440187.0
2020-08-07 12:20:00,13.82,13.91,13.82,13.89,450816.0,13.82,13.91,13.82,13.89,450816.0
2020-08-07 12:30:00,13.89,13.99,13.87,13.9,877302.0,13.89,13.99,13.87,13.9,877302.0
2020-08-07 12:40:00,13.89,13.9,13.82,13.85,346274.0,13.89,13.9,13.82,13.85,346274.0
2020-08-07 12:50:00,13.85,13.87,13.78,13.79,372214.0,13.85,13.87,13.78,13.79,372214.0
2020-08-07 13:00:00,13.79,13.83,13.73,13.76,253921.0,13.79,13.83,13.73,13.76,253921.0
2020-08-07 13:10:00,13.76,13.85,13.74,13.84,404449.0,13.76,13.85,13.74,13.84,404449.0
2020-08-07 13:20:00,13.83,13.89,13.76,13.79,388949.0,13.83,13.89,13.76,13.79,388949.0
2020-08-07 13:30:00,13.78,13.81,13.73,13.75,464043.0,13.78,13.81,13.73,13.75,464043.0
2020-08-07 13:40:00,13.74,13.79,13.73,13.79,503903.0,13.74,13.79,13.73,13.79,503903.0
2020-08-07 13:50:00,13.79,13.8,13.74,13.77,258971.0,13.79,13.8,13.74,13.77,258971.0
2020-08-07 14:00:00,13.77,13.79,13.73,13.78,434815.0,13.77,13.79,13.73,13.78,434815.0
2020-08-07 14:10:00,13.78,13.84,13.77,13.81,212215.0,13.78,13.84,13.77,13.81,212215.0
2020-08-07 14:20:00,13.81,13.87,13.79,13.87,337308.0,13.81,13.87,13.79,13.87,337308.0
2020-08-07 14:30:00,13.87,13.9,13.81,13.89,517761.0,13.87,13.9,13.81,13.89,517761.0
2020-08-07 14:40:00,13.9,13.9,13.84,13.85,325299.0,13.9,13.9,13.84,13.85,325299.0
2020-08-07 14:50:00,13.86,13.87,13.83,13.85,202469.0,13.86,13.87,13.83,13.85,202469.0
2020-08-07 15:00:00,13.86,13.94,13.85,13.88,627247.0,13.86,13.94,13.85,13.88,627247.0
2020-08-07 15:10:00,13.88,13.91,13.81,13.86,513599.0,13.88,13.91,13.81,13.86,513599.0
2020-08-07 15:20:00,13.87,13.92,13.85,13.9,483302.0,13.87,13.92,13.85,13.9,483302.0
2020-08-07 15:30:00,13.9,13.95,13.87,13.95,421692.0,13.9,13.95,13.87,13.95,421692.0
2020-08-07 15:40:00,13.94,14.0,13.93,13.99,808623.0,13.94,14.0,13.93,13.99,808623.0
2020-08-07 15:50:00,13.99,14.06,13.96,14.0,1620863.0,13.99,14.06,13.96,14.0,1620863.0
2020-08-10 09:30:00,13.99,14.52,13.98,14.21,3100358.0,13.99,14.52,13.98,14.21,3100358.0
2020-08-10 09:40:00,14.21,14.54,14.17,14.51,1816897.0,14.21,14.54,14.17,14.51,1816897.0
2020-08-10 09:50:00,14.51,14.66,14.49,14.61,1826538.0,14.51,14.66,14.49,14.61,1826538.0
2020-08-10 10:00:00,14.6,14.89,14.53,14.87,2249378.0,14.6,14.89,14.53,14.87,2249378.0
2020-08-10 10:10:00,14.87,15.22,14.86,15.21,3126824.0,14.87,15.22,14.86,15.21,3126824.0
2020-08-10 10:20:00,15.21,15.27,15.03,15.22,2680488.0,15.21,15.27,15.03,15.22,2680488.0
2020-08-10 10:30:00,15.23,15.36,15.17,15.27,2259782.0,15.23,15.36,15.17,15.27,2259782.0
2020-08-10 10:40:00,15.27,15.29,14.93,15.02,2209250.0,15.27,15.29,14.93,15.02,2209250.0
2020-08-10 10:50:00,15.01,15.13,14.88,14.92,1524170.0,15.01,15.13,14.88,14.92,1524170.0
2020-08-10 11:00:00,14.92,15.05,14.87,14.96,1075954.0,14.92,15.05,14.87,14.96,1075954.0
2020-08-10 11:10:00,14.96,15.12,14.9,15.12,970160.0,14.96,15.12,14.9,15.12,970160.0
2020-08-10 11:20:00,15.12,15.23,15.05,15.16,1342545.0,15.12,15.23,15.05,15.16,1342545.0
2020-08-10 11:30:00,15.17,15.22,15.1,15.12,941615.0,15.17,15.22,15.1,15.12,941615.0
2020-08-10 11:40:00,15.12,15.25,15.11,15.17,848479.0,15.12,15.25,15.11,15.17,848479.0
2020-08-10 11:50:00,15.16,15.17,15.05,15.11,632076.0,15.16,15.17,15.05,15.11,632076.0
2020-08-10 12:00:00,15.1,15.27,15.08,15.24,739876.0,15.1,15.27,15.08,15.24,739876.0
2020-08-10 12:10:00,15.24,15.31,15.2,15.29,1024959.0,15.24,15.31,15.2,15.29,1024959.0
2020-08-10 12:20:00,15.28,15.34,15.24,15.29,707524.0,15.28,15.34,15.24,15.29,707524.0
2020-08-10 12:30:00,15.29,15.29,15.13,15.17,821386.0,15.29,15.29,15.13,15.17,821386.0
2020-08-10 12:40:00,15.18,15.21,15.05,15.06,734844.0,15.18,15.21,15.05,15.06,734844.0
2020-08-10 12:50:00,15.05,15.38,15.03,15.07,851376.0,15.05,15.38,15.03,15.07,851376.0
2020-08-10 13:00:00,15.07,15.13,15.05,15.07,392174.0,15.07,15.13,15.05,15.07,392174.0
2020-08-10 13:10:00,15.07,15.09,14.93,14.96,806823.0,15.07,15.09,14.93,14.96,806823.0
2020-08-10 13:20:00,14.96,15.0,14.92,14.95,338520.0,14.96,15.0,14.92,14.95,338520.0
2020-08-10 13:30:00,14.95,15.08,14.94,15.06,434628.0,14.95,15.08,14.94,15.06,434628.0
2020-08-10 13:40:00,15.07,15.12,15.0,15.03,420025.0,15.07,15.12,15.0,15.03,420025.0
2020-08-10 13:50:00,15.03,15.07,15.0,15.03,253555.0,15.03,15.07,15.0,15.03,253555.0
2020-08-10 14:00:00,15.04,15.09,15.01,15.03,257161.0,15.04,15.09,15.01,15.03,257161.0
2020-08-10 14:10:00,15.03,15.11,15.02,15.1,274593.0,15.03,15.11,15.02,15.1,274593.0
2020-08-10 14:20:00,15.11,15.14,15.07,15.11,358406.0,15.11,15.14,15.07,15.11,358406.0
2020-08-10 14:30:00,15.11,15.17,15.06,15.11,487905.0,15.11,15.17,15.06,15.11,487905.0
2020-08-10 14:40:00,15.11,15.18,15.1,15.16,429644.0,15.11,15.18,15.1,15.16,429644.0
2020-08-10 14:50:00,15.15,15.17,15.12,15.12,270920.0,15.15,15.17,15.12,15.12,270920.0
2020-08-10 15:00:00,15.11,15.16,15.08,15.16,303324.0,15.11,15.16,15.08,15.16,303324.0
2020-08-10 15:10:00,15.16,15.18,15.12,15.15,350058.0,15.16,15.18,15.12,15.15,350058.0
2020-08-10 15:20:00,15.16,15.2,15.13,15.17,554225.0,15.16,15.2,15.13,15.17,554225.0
2020-08-10 15:30:00,15.17,15.18,15.1,15.13,704211.0,15.17,15.18,15.1,15.13,704211.0
2020-08-10 15:40:00,15.13,15.21,15.11,15.19,848025.0,15.13,15.21,15.11,15.19,848025.0
2020-08-10 15:50:00,15.19,15.22,15.1,15.14,1501559.0,15.19,15.22,15.1,15.14,1501559.0
2020-08-11 09:30:00,16.47,16.58,16.0,16.33,7000795.0,16.47,16.58,16.0,16.33,7000795.0
2020-08-11 09:40:00,16.32,16.41,16.12,16.23,3559007.0,16.32,16.41,16.12,16.23,3559007.0
2020-08-11 09:50:00,16.23,16.35,16.06,16.12,2422195.0,16.23,16.35,16.06,16.12,2422195.0
2020-08-11 10:00:00,16.11,16.12,15.61,15.62,3159089.0,16.11,16.12,15.61,15.62,3159089.0
2020-08-11 10:10:00,15.63,16.06,15.61,16.01,1993435.0,15.63,16.06,15.61,16.01,1993435.0
2020-08-11 10:20:00,16.01,16.02,15.79,15.98,1238317.0,16.01,16.02,15.79,15.98,1238317.0
2020-08-11 10:30:00,15.97,16.25,15.97,16.14,1569574.0,15.97,16.25,15.97,16.14,1569574.0
2020-08-11 10:40:00,16.14,16.24,16.03,16.05,1211817.0,16.14,16.24,16.03,16.05,1211817.0
2020-08-11 10:50:00,16.06,16.21,16.06,16.19,863290.0,16.06,16.21,16.06,16.19,863290.0
2020-08-11 11:00:00,16.2,16.23,16.08,16.09,868198.0,16.2,16.23,16.08,16.09,868198.0
2020-08-11 11:10:00,16.09,16.12,15.89,15.99,993933.0,16.09,16.12,15.89,15.99,993933.0
2020-08-11 11:20:00,16.0,16.02,15.88,15.93,713491.0,16.0,16.02,15.88,15.93,713491.0
2020-08-11 11:30:00,15.93,16.08,15.87,16.04,804699.0,15.93,16.08,15.87,16.04,804699.0
2020-08-11 11:40:00,16.04,16.07,15.97,16.02,499178.0,16.04,16.07,15.97,16.02,499178.0
2020-08-11 11:50:00,16.02,16.05,15.97,16.04,517926.0,16.02,16.05,15.97,16.04,517926.0
2020-08-11 12:00:00,16.03,16.04,15.93,16.02,536952.0,16.03,16.04,15.93,16.02,536952.0
2020-08-11 12:10:00,16.02,16.09,15.99,16.08,474572.0,16.02,16.09,15.99,16.08,474572.0
2020-08-11 12:20:00,16.08,16.23,16.04,16.21,882140.0,16.08,16.23,16.04,16.21,882140.0
2020-08-11 12:30:00,16.22,16.23,16.08,16.1,710583.0,16.22,16.23,16.08,16.1,710583.0
2020-08-11 12:40:00,16.1,16.14,16.05,16.09,442212.0,16.1,16.14,16.05,16.09,442212.0
2020-08-11 12:50:00,16.1,16.16,16.09,16.14,394548.0,16.1,16.16,16.09,16.14,394548.0
2020-08-11 13:00:00,16.14,16.22,16.08,16.2,674839.0,16.14,16.22,16.08,16.2,674839.0
2020-08-11 13:10:00,16.2,16.31,16.19,16.29,826691.0,16.2,16.31,16.19,16.29,826691.0
2020-08-11 13:20:00,16.29,16.3,16.23,16.25,577478.0,16.29,16.3,16.23,16.25,577478.0
2020-08-11 13:30:00,16.25,16.25,16.17,16.19,452410.0,16.25,16.25,16.17,16.19,452410.0
2020-08-11 13:40:00,16.2,16.32,16.19,16.29,980210.0,16.2,16.32,16.19,16.29,980210.0
2020-08-11 13:50:00,16.29,16.36,16.25,16.32,714384.0,16.29,16.36,16.25,16.32,714384.0
2020-08-11 14:00:00,16.32,16.36,16.29,16.34,716910.0,16.32,16.36,16.29,16.34,716910.0
2020-08-11 14:10:00,16.34,16.4,16.31,16.35,965406.0,16.34,16.4,16.31,16.35,965406.0
2020-08-11 14:20:00,16.35,16.35,16.23,16.27,762619.0,16.35,16.35,16.23,16.27,762619.0
2020-08-11 14:30:00,16.26,16.35,16.25,16.31,776698.0,16.26,16.35,16.25,16.31,776698.0
2020-08-11 14:40:00,16.3,16.32,16.17,16.18,586452.0,16.3,16.32,16.17,16.18,586452.0
2020-08-11 14:50:00,16.17,16.22,16.11,16.14,816652.0,16.17,16.22,16.11,16.14,816652.0
2020-08-11 15:00:00,16.14,16.17,16.01,16.05,1025511.0,16.14,16.17,16.01,16.05,1025511.0
2020-08-11 15:10:00,16.05,16.11,15.75,15.79,1261752.0,16.05,16.11,15.75,15.79,1261752.0
2020-08-11 15:20:00,15.79,15.85,15.71,15.85,1172643.0,15.79,15.85,15.71,15.85,1172643.0
2020-08-11 15:30:00,15.85,15.85,15.66,15.72,1025858.0,15.85,15.85,15.66,15.72,1025858.0
2020-08-11 15:40:00,15.72,15.76,15.55,15.58,1407426.0,15.72,15.76,15.55,15.58,1407426.0
2020-08-11 15:50:00,15.58,15.67,15.55,15.64,1635035.0,15.58,15.67,15.55,15.64,1635035.0
2020-08-12 09:30:00,16.11,16.19,15.78,15.9,2932621.0,16.11,16.19,15.78,15.9,2932621.0
2020-08-12 09:40:00,15.89,15.9,15.59,15.63,1814406.0,15.89,15.9,15.59,15.63,1814406.0
2020-08-12 09:50:00,15.63,15.64,15.33,15.52,2430172.0,15.63,15.64,15.33,15.52,2430172.0
2020-08-12 10:00:00,15.52,15.59,15.36,15.51,1413614.0,15.52,15.59,15.36,15.51,1413614.0
2020-08-12 10:10:00,15.51,15.58,15.44,15.52,746267.0,15.51,15.58,15.44,15.52,746267.0
2020-08-12 10:20:00,15.52,15.53,15.23,15.28,1176149.0,15.52,15.53,15.23,15.28,1176149.0
2020-08-12 10:30:00,15.27,15.37,15.22,15.25,896526.0,15.27,15.37,15.22,15.25,896526.0
2020-08-12 10:40:00,15.25,15.33,15.21,15.3,752649.0,15.25,15.33,15.21,15.3,752649.0
2020-08-12 10:50:00,15.3,15.35,15.03,15.04,1345081.0,15.3,15.35,15.03,15.04,1345081.0
2020-08-12 11:00:00,15.03,15.09,14.85,14.89,1914380.0,15.03,15.09,14.85,14.89,1914380.0
2020-08-12 11:10:00,14.89,14.9,14.72,14.82,1461423.0,14.89,14.9,14.72,14.82,1461423.0
2020-08-12 11:20:00,14.81,14.99,14.81,14.96,1075155.0,14.81,14.99,14.81,14.96,1075155.0
2020-08-12 11:30:00,14.96,15.08,14.9,14.92,983899.0,14.96,15.08,14.9,14.92,983899.0
2020-08-12 11:40:00,14.91,15.02,14.89,14.97,656259.0,14.91,15.02,14.89,14.97,656259.0
2020-08-12 11:50:00,14.98,15.02,14.9,14.93,548435.0,14.98,15.02,14.9,14.93,548435.0
2020-08-12 12:00:00,14.92,15.03,14.89,15.0,514108.0,14.92,15.03,14.89,15.0,514108.0
2020-08-12 12:10:00,15.0,15.13,14.95,15.13,852102.0,15.0,15.13,14.95,15.13,852102.0
2020-08-12 12:20:00,15.13,15.27,15.08,15.2,909675.0,15.13,15.27,15.08,15.2,909675.0
2020-08-12 12:30:00,15.21,15.29,15.17,15.25,661364.0,15.21,15.29,15.17,15.25,661364.0
2020-08-12 12:40:00,15.25,15.28,15.1,15.11,811317.0,15.25,15.28,15.1,15.11,811317.0
2020-08-12 12:50:00,15.11,15.12,14.98,15.03,453060.0,15.11,15.12,14.98,15.03,453060.0
2020-08-12 13:00:00,15.03,15.05,14.97,15.03,458850.0,15.03,15.05,14.97,15.03,458850.0
2020-08-12 13:10:00,15.02,15.08,14.97,15.0,530998.0,15.02,15.08,14.97,15.0,530998.0
2020-08-12 13:20:00,15.0,15.03,14.97,15.0,361984.0,15.0,15.03,14.97,15.0,361984.0
2020-08-12 13:30:00,15.0,15.13,14.99,15.11,393767.0,15.0,15.13,14.99,15.11,393767.0
2020-08-12 13:40:00,15.11,15.11,15.01,15.03,247775.0,15.11,15.11,15.01,15.03,247775.0
2020-08-12 13:50:00,15.03,15.1,15.0,15.1,220857.0,15.03,15.1,15.0,15.1,220857.0
2020-08-12 14:00:00,15.09,15.1,15.04,15.08,218326.0,15.09,15.1,15.04,15.08,218326.0
2020-08-12 14:10:00,15.09,15.15,15.07,15.13,364436.0,15.09,15.15,15.07,15.13,364436.0
2020-08-12 14:20:00,15.13,15.17,15.11,15.13,313067.0,15.13,15.17,15.11,15.13,313067.0
2020-08-12 14:30:00,15.13,15.15,15.1,15.11,281941.0,15.13,15.15,15.1,15.11,281941.0
2020-08-12 14:40:00,15.11,15.2,15.1,15.19,293063.0,15.11,15.2,15.1,15.19,293063.0
2020-08-12 14:50:00,15.19,15.25,15.17,15.23,443878.0,15.19,15.25,15.17,15.23,443878.0
2020-08-12 15:00:00,15.22,15.23,15.15,15.2,295621.0,15.22,15.23,15.15,15.2,295621.0
2020-08-12 15:10:00,15.19,15.25,15.17,15.2,401145.0,15.19,15.25,15.17,15.2,401145.0
2020-08-12 15:20:00,15.2,15.25,15.18,15.24,374133.0,15.2,15.25,15.18,15.24,374133.0
2020-08-12 15:30:00,15.23,15.24,15.16,15.23,524664.0,15.23,15.24,15.16,15.23,524664.0
2020-08-12 15:40:00,15.22,15.29,15.21,15.27,522600.0,15.22,15.29,15.21,15.27,522600.0
2020-08-12 15:50:00,15.26,15.29,15.22,15.22,1072308.0,15.26,15.29,15.22,15.22,1072308.0
2020-08-13 09:30:00,14.95,15.42,14.93,15.25,1930976.0,14.95,15.42,14.93,15.25,1930976.0
2020-08-13 09:40:00,15.26,15.5,15.18,15.5,1393814.0,15.26,15.5,15.18,15.5,1393814.0
2020-08-13 09:50:00,15.5,15.84,15.49,15.72,2263519.0,15.5,15.84,15.49,15.72,2263519.0
2020-08-13 10:00:00,15.73,15.91,15.67,15.68,1836832.0,15.73,15.91,15.67,15.68,1836832.0
2020-08-13 10:10:00,15.69,15.77,15.53,15.7,1168231.0,15.69,15.77,15.53,15.7,1168231.0
2020-08-13 10:20:00,15.7,15.71,15.5,15.51,802461.0,15.7,15.71,15.5,15.51,802461.0
2020-08-13 10:30:00,15.5,15.56,15.42,15.42,739463.0,15.5,15.56,15.42,15.42,739463.0
2020-08-13 10:40:00,15.43,15.61,15.41,15.47,745598.0,15.43,15.61,15.41,15.47,745598.0
2020-08-13 10:50:00,15.47,15.54,15.45,15.46,366788.0,15.47,15.54,15.45,15.46,366788.0
2020-08-13 11:00:00,15.47,15.47,15.3,15.32,734491.0,15.47,15.47,15.3,15.32,734491.0
2020-08-13 11:10:00,15.32,15.37,15.23,15.25,602397.0,15.32,15.37,15.23,15.25,602397.0
2020-08-13 11:20:00,15.24,15.28,15.19,15.22,518713.0,15.24,15.28,15.19,15.22,518713.0
2020-08-13 11:30:00,15.22,15.33,15.21,15.29,512128.0,15.22,15.33,15.21,15.29,512128.0
2020-08-13 11:40:00,15.29,15.36,15.27,15.32,375178.0,15.29,15.36,15.27,15.32,375178.0
2020-08-13 11:50:00,15.32,15.51,15.31,15.48,629243.0,15.32,15.51,15.31,15.48,629243.0
2020-08-13 12:00:00,15.48,15.49,15.34,15.41,383422.0,15.48,15.49,15.34,15.41,383422.0
2020-08-13 12:10:00,15.41,15.42,15.35,15.39,223644.0,15.41,15.42,15.35,15.39,223644.0
2020-08-13 12:20:00,15.39,15.49,15.38,15.46,310335.0,15.39,15.49,15.38,15.46,310335.0
2020-08-13 12:30:00,15.46,15.49,15.4,15.44,266869.0,15.46,15.49,15.4,15.44,266869.0
2020-08-13 12:40:00,15.44,15.47,15.4,15.46,190043.0,15.44,15.47,15.4,15.46,190043.0
2020-08-13 12:50:00,15.46,15.47,15.41,15.41,172209.0,15.46,15.47,15.41,15.41,172209.0
2020-08-13 13:00:00,15.42,15.47,15.41,15.45,170182.0,15.42,15.47,15.41,15.45,170182.0
2020-08-13 13:10:00,15.45,15.49,15.42,15.48,207707.0,15.45,15.49,15.42,15.48,207707.0
2020-08-13 13:20:00,15.49,15.51,15.46,15.5,207778.0,15.49,15.51,15.46,15.5,207778.0
2020-08-13 13:30:00,15.5,15.5,15.38,15.38,457441.0,15.5,15.5,15.38,15.38,457441.0
2020-08-13 13:40:00,15.39,15.41,15.34,15.41,225917.0,15.39,15.41,15.34,15.41,225917.0
2020-08-13 13:50:00,15.41,15.42,15.37,15.39,341681.0,15.41,15.42,15.37,15.39,341681.0
2020-08-13 14:00:00,15.4,15.45,15.39,15.43,196588.0,15.4,15.45,15.39,15.43,196588.0
2020-08-13 14:10:00,15.43,15.51,15.42,15.47,276280.0,15.43,15.51,15.42,15.47,276280.0
2020-08-13 14:20:00,15.46,15.47,15.4,15.41,265786.0,15.46,15.47,15.4,15.41,265786.0
2020-08-13 14:30:00,15.41,15.42,15.32,15.33,334445.0,15.41,15.42,15.32,15.33,334445.0
2020-08-13 14:40:00,15.33,15.41,15.32,15.37,276167.0,15.33,15.41,15.32,15.37,276167.0
2020-08-13 14:50:00,15.36,15.37,15.28,15.31,441290.0,15.36,15.37,15.28,15.31,441290.0
2020-08-13 15:00:00,15.31,15.34,15.28,15.29,566595.0,15.31,15.34,15.28,15.29,566595.0
2020-08-13 15:10:00,15.29,15.35,15.27,15.33,298239.0,15.29,15.35,15.27,15.33,298239.0
2020-08-13 15:20:00,15.34,15.42,15.33,15.38,429434.0,15.34,15.42,15.33,15.38,429434.0
2020-08-13 15:30:00,15.38,15.39,15.31,15.33,255874.0,15.38,15.39,15.31,15.33,255874.0
2020-08-13 15:40:00,15.33,15.34,15.3,15.32,244814.0,15.33,15.34,15.3,15.32,244814.0
2020-08-13 15:50:00,15.32,15.37,15.3,15.34,718778.0,15.32,15.37,15.3,15.34,718778.0
2020-08-14 09:30:00,15.1,15.33,14.97,15.04,1680730.0,15.1,15.33,14.97,15.04,1680730.0
2020-08-14 09:40:00,15.05,15.08,14.91,15.07,1728753.0,15.05,15.08,14.91,15.07,1728753.0
2020-08-14 09:50:00,15.07,15.24,14.99,15.23,947083.0,15.07,15.24,14.99,15.23,947083.0
2020-08-14 10:00:00,15.22,15.39,15.2,15.36,900679.0,15.22,15.39,15.2,15.36,900679.0
2020-08-14 10:10:00,15.37,15.53,15.35,15.46,1141648.0,15.37,15.53,15.35,15.46,1141648.0
2020-08-14 10:20:00,15.47,15.71,15.43,15.7,1334348.0,15.47,15.71,15.43,15.7,1334348.0
2020-08-14 10:30:00,15.7,15.7,15.5,15.54,1060988.0,15.7,15.7,15.5,15.54,1060988.0
2020-08-14 10:40:00,15.54,15.59,15.46,15.57,747956.0,15.54,15.59,15.46,15.57,747956.0
2020-08-14 10:50:00,15.56,15.6,15.43,15.54,567436.0,15.56,15.6,15.43,15.54,567436.0
2020-08-14 11:00:00,15.54,15.57,15.48,15.49,312075.0,15.54,15.57,15.48,15.49,312075.0
2020-08-14 11:10:00,15.48,15.68,15.45,15.63,610959.0,15.48,15.68,15.45,15.63,610959.0
2020-08-14 11:20:00,15.64,15.68,15.58,15.64,388067.0,15.64,15.68,15.58,15.64,388067.0
2020-08-14 11:30:00,15.64,15.73,15.6,15.72,471174.0,15.64,15.73,15.6,15.72,471174.0
2020-08-14 11:40:00,15.72,15.73,15.6,15.66,406322.0,15.72,15.73,15.6,15.66,406322.0
2020-08-14 11:50:00,15.66,15.74,15.61,15.73,1491241.0,15.66,15.74,15.61,15.73,1491241.0
2020-08-14 12:00:00,15.73,15.74,15.67,15.72,440421.0,15.73,15.74,15.67,15.72,440421.0
2020-08-14 12:10:00,15.72,15.75,15.67,15.73,502322.0,15.72,15.75,15.67,15.73,502322.0
2020-08-14 12:20:00,15.73,15.75,15.68,15.72,332573.0,15.73,15.75,15.68,15.72,332573.0
2020-08-14 12:30:00,15.72,15.72,15.63,15.66,258427.0,15.72,15.72,15.63,15.66,258427.0
2020-08-14 12:40:00,15.67,15.67,15.58,15.6,234924.0,15.67,15.67,15.58,15.6,234924.0
2020-08-14 12:50:00,15.6,15.65,15.57,15.65,160566.0,15.6,15.65,15.57,15.65,160566.0
2020-08-14 13:00:00,15.64,15.71,15.63,15.67,251722.0,15.64,15.71,15.63,15.67,251722.0
2020-08-14 13:10:00,15.67,15.67,15.61,15.61,105044.0,15.67,15.67,15.61,15.61,105044.0
2020-08-14 13:20:00,15.61,15.69,15.6,15.69,174168.0,15.61,15.69,15.6,15.69,174168.0
2020-08-14 13:30:00,15.68,15.73,15.65,15.73,278957.0,15.68,15.73,15.65,15.73,278957.0
2020-08-14 13:40:00,15.72,15.85,15.72,15.83,1015997.0,15.72,15.85,15.72,15.83,1015997.0
2020-08-14 13:50:00,15.82,15.89,15.81,15.83,513570.0,15.82,15.89,15.81,15.83,513570.0
2020-08-14 14:00:00,15.82,15.86,15.76,15.78,382006.0,15.82,15.86,15.76,15.78,382006.0
2020-08-14 14:10:00,15.77,15.81,15.73,15.76,578602.0,15.77,15.81,15.73,15.76,578602.0
2020-08-14 14:20:00,15.77,15.78,15.73,15.74,255383.0,15.77,15.78,15.73,15.74,255383.0
2020-08-14 14:30:00,15.74,15.77,15.71,15.74,202484.0,15.74,15.77,15.71,15.74,202484.0
2020-08-14 14:40:00,15.74,15.77,15.66,15.7,395932.0,15.74,15.77,15.66,15.7,395932.0
2020-08-14 14:50:00,15.7,15.75,15.69,15.74,451819.0,15.7,15.75,15.69,15.74,451819.0
2020-08-14 15:00:00,15.74,15.76,15.71,15.72,331740.0,15.74,15.76,15.71,15.72,331740.0
2020-08-14 15:10:00,15.72,15.73,15.66,15.71,354986.0,15.72,15.73,15.66,15.71,354986.0
2020-08-14 15:20:00,15.7,15.74,15.7,15.73,202156.0,15.7,15.74,15.7,15.73,202156.0
2020-08-14 15:30:00,15.73,15.74,15.69,15.7,261293.0,15.73,15.74,15.69,15.7,261293.0
2020-08-14 15:40:00,15.71,15.71,15.66,15.68,479689.0,15.71,15.71,15.66,15.68,479689.0
2020-08-14 15:50:00,15.67,15.75,15.67,15.75,926907.0,15.67,15.75,15.67,15.75,926907.0
2020-08-17 09:30:00,15.85,15.86,15.34,15.43,2627604.0,15.85,15.86,15.34,15.43,2627604.0
2020-08-17 09:40:00,15.44,15.44,15.21,15.3,1540308.0,15.44,15.44,15.21,15.3,1540308.0
2020-08-17 09:50:00,15.31,15.31,15.13,15.21,1682161.0,15.31,15.31,15.13,15.21,1682161.0
2020-08-17 10:00:00,15.21,15.25,15.04,15.16,1247893.0,15.21,15.25,15.04,15.16,1247893.0
2020-08-17 10:10:00,15.16,15.31,15.16,15.29,801082.0,15.16,15.31,15.16,15.29,801082.0
2020-08-17 10:20:00,15.29,15.39,15.26,15.27,588729.0,15.29,15.39,15.26,15.27,588729.0
2020-08-17 10:30:00,15.27,15.32,15.16,15.17,643714.0,15.27,15.32,15.16,15.17,643714.0
2020-08-17 10:40:00,15.18,15.24,15.13,15.17,431657.0,15.18,15.24,15.13,15.17,431657.0
2020-08-17 10:50:00,15.18,15.2,15.12,15.18,276980.0,15.18,15.2,15.12,15.18,276980.0
2020-08-17 11:00:00,15.17,15.23,15.13,15.2,238213.0,15.17,15.23,15.13,15.2,238213.0
2020-08-17 11:10:00,15.2,15.3,15.18,15.29,256188.0,15.2,15.3,15.18,15.29,256188.0
2020-08-17 11:20:00,15.29,15.33,15.23,15.24,330949.0,15.29,15.33,15.23,15.24,330949.0
2020-08-17 11:30:00,15.23,15.28,15.19,15.27,286175.0,15.23,15.28,15.19,15.27,286175.0
2020-08-17 11:40:00,15.27,15.32,15.26,15.29,164263.0,15.27,15.32,15.26,15.29,164263.0
2020-08-17 11:50:00,15.29,15.35,15.28,15.32,247332.0,15.29,15.35,15.28,15.32,247332.0
2020-08-17 12:00:00,15.32,15.35,15.31,15.34,143941.0,15.32,15.35,15.31,15.34,143941.0
2020-08-17 12:10:00,15.33,15.34,15.25,15.3,197830.0,15.33,15.34,15.25,15.3,197830.0
2020-08-17 12:20:00,15.29,15.36,15.29,15.36,162628.0,15.29,15.36,15.29,15.36,162628.0
2020-08-17 12:30:00,15.36,15.4,15.35,15.36,247096.0,15.36,15.4,15.35,15.36,247096.0
2020-08-17 12:40:00,15.35,15.44,15.35,15.4,282879.0,15.35,15.44,15.35,15.4,282879.0
2020-08-17 12:50:00,15.4,15.47,15.38,15.45,382750.0,15.4,15.47,15.38,15.45,382750.0
2020-08-17 13:00:00,15.45,15.46,15.42,15.43,207855.0,15.45,15.46,15.42,15.43,207855.0
2020-08-17 13:10:00,15.43,15.45,15.39,15.45,188825.0,15.43,15.45,15.39,15.45,188825.0
2020-08-17 13:20:00,15.45,15.48,15.42,15.42,201008.0,15.45,15.48,15.42,15.42,201008.0
2020-08-17 13:30:00,15.42,15.43,15.37,15.38,297700.0,15.42,15.43,15.37,15.38,297700.0
2020-08-17 13:40:00,15.38,15.4,15.34,15.34,164329.0,15.38,15.4,15.34,15.34,164329.0
2020-08-17 13:50:00,15.34,15.39,15.33,15.37,143345.0,15.34,15.39,15.33,15.37,143345.0
2020-08-17 14:00:00,15.37,15.38,15.31,15.33,203913.0,15.37,15.38,15.31,15.33,203913.0
2020-08-17 14:10:00,15.33,15.37,15.3,15.37,175507.0,15.33,15.37,15.3,15.37,175507.0
2020-08-17 14:20:00,15.37,15.39,15.35,15.37,184306.0,15.37,15.39,15.35,15.37,184306.0
2020-08-17 14:30:00,15.37,15.41,15.35,15.41,144738.0,15.37,15.41,15.35,15.41,144738.0
2020-08-17 14:40:00,15.41,15.45,15.39,15.4,252700.0,15.41,15.45,15.39,15.4,252700.0
2020-08-17 14:50:00,15.41,15.44,15.38,15.4,190318.0,15.41,15.44,15.38,15.4,190318.0
2020-08-17 15:00:00,15.4,15.4,15.33,15.38,327637.0,15.4,15.4,15.33,15.38,327637.0
2020-08-17 15:10:00,15.38,15.39,15.31,15.35,323361.0,15.38,15.39,15.31,15.35,323361.0
2020-08-17 15:20:00,15.36,15.37,15.32,15.35,201786.0,15.36,15.37,15.32,15.35,201786.0
2020-08-17 15:30:00,15.34,15.38,15.34,15.36,263903.0,15.34,15.38,15.34,15.36,263903.0
2020-08-17 15:40:00,15.36,15.4,15.35,15.4,514561.0,15.36,15.4,15.35,15.4,514561.0
2020-08-17 15:50:00,15.39,15.42,15.36,15.39,1046919.0,15.39,15.42,15.36,15.39,1046919.0
2020-08-18 09:30:00,15.39,15.45,15.14,15.34,1288308.0,15.39,15.45,15.14,15.34,1288308.0
2020-08-18 09:40:00,15.33,15.54,15.28,15.41,986968.0,15.33,15.54,15.28,15.41,986968.0
2020-08-18 09:50:00,15.42,15.49,15.35,15.47,442613.0,15.42,15.49,15.35,15.47,442613.0
2020-08-18 10:00:00,15.46,15.51,15.32,15.35,525777.0,15.46,15.51,15.32,15.35,525777.0
2020-08-18 10:10:00,15.34,15.34,15.16,15.26,695150.0,15.34,15.34,15.16,15.26,695150.0
2020-08-18 10:20:00,15.26,15.27,15.15,15.16,399563.0,15.26,15.27,15.15,15.16,399563.0
2020-08-18 10:30:00,15.16,15.17,15.08,15.17,639232.0,15.16,15.17,15.08,15.17,639232.0
2020-08-18 10:40:00,15.17,15.22,15.11,15.13,322862.0,15.17,15.22,15.11,15.13,322862.0
2020-08-18 10:50:00,15.13,15.26,15.12,15.24,335606.0,15.13,15.26,15.12,15.24,335606.0
2020-08-18 11:00:00,15.24,15.27,15.19,15.23,283609.0,15.24,15.27,15.19,15.23,283609.0
2020-08-18 11:10:00,15.24,15.28,15.21,15.26,258689.0,15.24,15.28,15.21,15.26,258689.0
2020-08-18 11:20:00,15.26,15.29,15.22,15.26,218033.0,15.26,15.29,15.22,15.26,218033.0
2020-08-18 11:30:00,15.26,15.27,15.15,15.17,247938.0,15.26,15.27,15.15,15.17,247938.0
2020-08-18 11:40:00,15.16,15.21,15.16,15.18,196671.0,15.16,15.21,15.16,15.18,196671.0
2020-08-18 11:50:00,15.18,15.18,15.15,15.16,132407.0,15.18,15.18,15.15,15.16,132407.0
2020-08-18 12:00:00,15.15,15.2,15.14,15.15,176766.0,15.15,15.2,15.14,15.15,176766.0
2020-08-18 12:10:00,15.16,15.17,15.08,15.09,354642.0,15.16,15.17,15.08,15.09,354642.0
2020-08-18 12:20:00,15.09,15.16,15.06,15.14,317022.0,15.09,15.16,15.06,15.14,317022.0
2020-08-18 12:30:00,15.14,15.15,15.09,15.12,220783.0,15.14,15.15,15.09,15.12,220783.0
2020-08-18 12:40:00,15.13,15.15,15.08,15.1,308164.0,15.13,15.15,15.08,15.1,308164.0
2020-08-18 12:50:00,15.09,15.17,15.09,15.14,221254.0,15.09,15.17,15.09,15.14,221254.0
2020-08-18 13:00:00,15.13,15.14,15.11,15.12,81818.0,15.13,15.14,15.11,15.12,81818.0
2020-08-18 13:10:00,15.12,15.15,15.08,15.09,197285.0,15.12,15.15,15.08,15.09,197285.0
2020-08-18 13:20:00,15.09,15.12,15.04,15.07,343074.0,15.09,15.12,15.04,15.07,343074.0
2020-08-18 13:30:00,15.06,15.13,15.05,15.13,217168.0,15.06,15.13,15.05,15.13,217168.0
2020-08-18 13:40:00,15.13,15.2,15.11,15.17,332858.0,15.13,15.2,15.11,15.17,332858.0
2020-08-18 13:50:00,15.17,15.2,15.15,15.19,155679.0,15.17,15.2,15.15,15.19,155679.0
2020-08-18 14:00:00,15.19,15.19,15.12,15.14,212603.0,15.19,15.19,15.12,15.14,212603.0
2020-08-18 14:10:00,15.14,15.15,15.1,15.11,178146.0,15.14,15.15,15.1,15.11,178146.0
2020-08-18 14:20:00,15.1,15.16,15.09,15.12,177974.0,15.1,15.16,15.09,15.12,177974.0
2020-08-18 14:30:00,15.12,15.14,15.08,15.13,125746.0,15.12,15.14,15.08,15.13,125746.0
2020-08-18 14:40:00,15.14,15.18,15.12,15.13,127806.0,15.14,15.18,15.12,15.13,127806.0
2020-08-18 14:50:00,15.13,15.16,15.09,15.1,162707.0,15.13,15.16,15.09,15.1,162707.0
2020-08-18 15:00:00,15.1,15.13,15.08,15.09,200073.0,15.1,15.13,15.08,15.09,200073.0
2020-08-18 15:10:00,15.09,15.13,15.08,15.12,254175.0,15.09,15.13,15.08,15.12,254175.0
2020-08-18 15:20:00,15.12,15.15,15.1,15.15,201688.0,15.12,15.15,15.1,15.15,201688.0
2020-08-18 15:30:00,15.14,15.18,15.13,15.16,272498.0,15.14,15.18,15.13,15.16,272498.0
2020-08-18 15:40:00,15.16,15.18,15.11,15.18,392476.0,15.16,15.18,15.11,15.18,392476.0
2020-08-18 15:50:00,15.17,15.21,15.16,15.2,785182.0,15.17,15.21,15.16,15.2,785182.0
2020-08-19 09:30:00,15.21,15.58,15.06,15.51,1882673.0,15.21,15.58,15.06,15.51,1882673.0
2020-08-19 09:40:00,15.49,15.75,15.48,15.67,1809911.0,15.49,15.75,15.48,15.67,1809911.0
2020-08-19 09:50:00,15.68,16.07,15.66,15.98,3427235.0,15.68,16.07,15.66,15.98,3427235.0
2020-08-19 10:00:00,15.99,16.37,15.96,16.14,4116618.0,15.99,16.37,15.96,16.14,4116618.0
2020-08-19 10:10:00,16.14,16.31,16.01,16.02,2174037.0,16.14,16.31,16.01,16.02,2174037.0
2020-08-19 10:20:00,16.03,16.2,15.97,16.09,1738972.0,16.03,16.2,15.97,16.09,1738972.0
2020-08-19 10:30:00,16.1,16.1,15.94,15.94,949151.0,16.1,16.1,15.94,15.94,949151.0
2020-08-19 10:40:00,15.95,16.12,15.93,16.06,995609.0,15.95,16.12,15.93,16.06,995609.0
2020-08-19 10:50:00,16.06,16.14,16.01,16.04,772827.0,16.06,16.14,16.01,16.04,772827.0
2020-08-19 11:00:00,16.03,16.04,15.87,15.96,905522.0,16.03,16.04,15.87,15.96,905522.0
2020-08-19 11:10:00,15.95,15.99,15.91,15.95,370993.0,15.95,15.99,15.91,15.95,370993.0
2020-08-19 11:20:00,15.96,16.04,15.94,16.02,511710.0,15.96,16.04,15.94,16.02,511710.0
2020-08-19 11:30:00,16.02,16.04,15.96,15.98,292375.0,16.02,16.04,15.96,15.98,292375.0
2020-08-19 11:40:00,15.98,15.99,15.81,15.83,636333.0,15.98,15.99,15.81,15.83,636333.0
2020-08-19 11:50:00,15.83,15.86,15.7,15.73,773019.0,15.83,15.86,15.7,15.73,773019.0
2020-08-19 12:00:00,15.73,15.8,15.66,15.79,543054.0,15.73,15.8,15.66,15.79,543054.0
2020-08-19 12:10:00,15.79,15.83,15.74,15.78,310290.0,15.79,15.83,15.74,15.78,310290.0
2020-08-19 12:20:00,15.78,15.8,15.75,15.78,215561.0,15.78,15.8,15.75,15.78,215561.0
2020-08-19 12:30:00,15.79,15.87,15.79,15.82,349232.0,15.79,15.87,15.79,15.82,349232.0
2020-08-19 12:40:00,15.81,15.89,15.75,15.86,465757.0,15.81,15.89,15.75,15.86,465757.0
2020-08-19 12:50:00,15.86,15.87,15.78,15.82,286218.0,15.86,15.87,15.78,15.82,286218.0
2020-08-19 13:00:00,15.82,15.86,15.77,15.85,285894.0,15.82,15.86,15.77,15.85,285894.0
2020-08-19 13:10:00,15.85,15.89,15.8,15.84,232577.0,15.85,15.89,15.8,15.84,232577.0
2020-08-19 13:20:00,15.84,15.88,15.83,15.86,270894.0,15.84,15.88,15.83,15.86,270894.0
2020-08-19 13:30:00,15.85,15.88,15.82,15.82,235333.0,15.85,15.88,15.82,15.82,235333.0
2020-08-19 13:40:00,15.82,15.86,15.79,15.82,200359.0,15.82,15.86,15.79,15.82,200359.0
2020-08-19 13:50:00,15.82,15.84,15.74,15.81,258774.0,15.82,15.84,15.74,15.81,258774.0
2020-08-19 14:00:00,15.8,15.81,15.74,15.78,143414.0,15.8,15.81,15.74,15.78,143414.0
2020-08-19 14:10:00,15.77,15.79,15.66,15.67,395835.0,15.77,15.79,15.66,15.67,395835.0
2020-08-19 14:20:00,15.68,15.74,15.67,15.69,344670.0,15.68,15.74,15.67,15.69,344670.0
2020-08-19 14:30:00,15.69,15.71,15.61,15.67,228304.0,15.69,15.71,15.61,15.67,228304.0
2020-08-19 14:40:00,15.67,15.75,15.63,15.75,270540.0,15.67,15.75,15.63,15.75,270540.0
2020-08-19 14:50:00,15.74,15.76,15.68,15.71,190759.0,15.74,15.76,15.68,15.71,190759.0
2020-08-19 15:00:00,15.7,15.75,15.7,15.73,106750.0,15.7,15.75,15.7,15.73,106750.0
2020-08-19 15:10:00,15.74,15.74,15.68,15.69,124692.0,15.74,15.74,15.68,15.69,124692.0
2020-08-19 15:20:00,15.69,15.71,15.65,15.68,161441.0,15.69,15.71,15.65,15.68,161441.0
2020-08-19 15:30:00,15.67,15.7,15.64,15.68,397624.0,15.67,15.7,15.64,15.68,397624.0
2020-08-19 15:40:00,15.67,15.68,15.61,15.64,402685.0,15.67,15.68,15.61,15.64,402685.0
2020-08-19 15:50:00,15.64,15.69,15.62,15.68,977191.0,15.64,15.69,15.62,15.68,977191.0
2020-08-20 09:30:00,15.41,15.55,15.2,15.22,1691600.0,15.41,15.55,15.2,15.22,1691600.0
2020-08-20 09:40:00,15.22,15.36,15.17,15.34,1054942.0,15.22,15.36,15.17,15.34,1054942.0
2020-08-20 09:50:00,15.34,15.36,15.09,15.1,1476386.0,15.34,15.36,15.09,15.1,1476386.0
2020-08-20 10:00:00,15.1,15.21,15.08,15.13,897548.0,15.1,15.21,15.08,15.13,897548.0
2020-08-20 10:10:00,15.14,15.42,15.12,15.42,901268.0,15.14,15.42,15.12,15.42,901268.0
2020-08-20 10:20:00,15.41,15.57,15.37,15.48,1279974.0,15.41,15.57,15.37,15.48,1279974.0
2020-08-20 10:30:00,15.48,15.53,15.42,15.47,558869.0,15.48,15.53,15.42,15.47,558869.0
2020-08-20 10:40:00,15.48,15.5,15.38,15.43,435121.0,15.48,15.5,15.38,15.43,435121.0
2020-08-20 10:50:00,15.43,15.49,15.4,15.41,280977.0,15.43,15.49,15.4,15.41,280977.0
2020-08-20 11:00:00,15.42,15.53,15.41,15.5,218774.0,15.42,15.53,15.41,15.5,218774.0
2020-08-20 11:10:00,15.51,15.55,15.48,15.5,318620.0,15.51,15.55,15.48,15.5,318620.0
2020-08-20 11:20:00,15.49,15.51,15.43,15.49,205849.0,15.49,15.51,15.43,15.49,205849.0
2020-08-20 11:30:00,15.49,15.58,15.48,15.53,351457.0,15.49,15.58,15.48,15.53,351457.0
2020-08-20 11:40:00,15.53,15.6,15.5,15.57,296049.0,15.53,15.6,15.5,15.57,296049.0
2020-08-20 11:50:00,15.56,15.61,15.55,15.56,363536.0,15.56,15.61,15.55,15.56,363536.0
2020-08-20 12:00:00,15.56,15.65,15.53,15.61,324893.0,15.56,15.65,15.53,15.61,324893.0
2020-08-20 12:10:00,15.61,15.63,15.52,15.53,289573.0,15.61,15.63,15.52,15.53,289573.0
2020-08-20 12:20:00,15.52,15.55,15.49,15.54,170108.0,15.52,15.55,15.49,15.54,170108.0
2020-08-20 12:30:00,15.54,15.6,15.53,15.56,144244.0,15.54,15.6,15.53,15.56,144244.0
2020-08-20 12:40:00,15.57,15.7,15.57,15.66,445654.0,15.57,15.7,15.57,15.66,445654.0
2020-08-20 12:50:00,15.66,15.67,15.57,15.62,309081.0,15.66,15.67,15.57,15.62,309081.0
2020-08-20 13:00:00,15.62,15.66,15.59,15.59,232745.0,15.62,15.66,15.59,15.59,232745.0
2020-08-20 13:10:00,15.6,15.61,15.53,15.55,186426.0,15.6,15.61,15.53,15.55,186426.0
2020-08-20 13:20:00,15.55,15.57,15.53,15.55,145575.0,15.55,15.57,15.53,15.55,145575.0
2020-08-20 13:30:00,15.56,15.58,15.52,15.54,173163.0,15.56,15.58,15.52,15.54,173163.0
2020-08-20 13:40:00,15.54,15.54,15.46,15.47,180732.0,15.54,15.54,15.46,15.47,180732.0
2020-08-20 13:50:00,15.48,15.52,15.45,15.48,175858.0,15.48,15.52,15.45,15.48,175858.0
2020-08-20 14:00:00,15.48,15.55,15.46,15.54,217949.0,15.48,15.55,15.46,15.54,217949.0
2020-08-20 14:10:00,15.54,15.59,15.53,15.57,175345.0,15.54,15.59,15.53,15.57,175345.0
2020-08-20 14:20:00,15.56,15.58,15.52,15.57,120402.0,15.56,15.58,15.52,15.57,120402.0
2020-08-20 14:30:00,15.57,15.6,15.55,15.58,139355.0,15.57,15.6,15.55,15.58,139355.0
2020-08-20 14:40:00,15.57,15.6,15.54,15.57,183551.0,15.57,15.6,15.54,15.57,183551.0
2020-08-20 14:50:00,15.56,15.58,15.55,15.57,151425.0,15.56,15.58,15.55,15.57,151425.0
2020-08-20 15:00:00,15.57,15.65,15.57,15.62,297800.0,15.57,15.65,15.57,15.62,297800.0
2020-08-20 15:10:00,15.63,15.63,15.56,15.57,202914.0,15.63,15.63,15.56,15.57,202914.0
2020-08-20 15:20:00,15.57,15.58,15.53,15.56,199359.0,15.57,15.58,15.53,15.56,199359.0
2020-08-20 15:30:00,15.57,15.61,15.54,15.58,229111.0,15.57,15.61,15.54,15.58,229111.0
2020-08-20 15:40:00,15.58,15.62,15.57,15.6,319106.0,15.58,15.62,15.57,15.6,319106.0
2020-08-20 15:50:00,15.59,15.62,15.57,15.58,710410.0,15.59,15.62,15.57,15.58,710410.0
2020-08-21 09:30:00,15.5,15.87,15.45,15.63,1449957.0,15.5,15.87,15.45,15.63,1449957.0
2020-08-21 09:40:00,15.63,15.84,15.56,15.82,883995.0,15.63,15.84,15.56,15.82,883995.0
2020-08-21 09:50:00,15.81,15.81,15.59,15.6,667061.0,15.81,15.81,15.59,15.6,667061.0
2020-08-21 10:00:00,15.59,15.68,15.51,15.61,710269.0,15.59,15.68,15.51,15.61,710269.0
2020-08-21 10:10:00,15.61,15.68,15.54,15.6,572963.0,15.61,15.68,15.54,15.6,572963.0
2020-08-21 10:20:00,15.6,15.6,15.46,15.53,543203.0,15.6,15.6,15.46,15.53,543203.0
2020-08-21 10:30:00,15.53,15.56,15.45,15.5,371718.0,15.53,15.56,15.45,15.5,371718.0
2020-08-21 10:40:00,15.5,15.58,15.48,15.53,268407.0,15.5,15.58,15.48,15.53,268407.0
2020-08-21 10:50:00,15.53,15.63,15.5,15.62,279817.0,15.53,15.63,15.5,15.62,279817.0
2020-08-21 11:00:00,15.63,15.73,15.6,15.71,374381.0,15.63,15.73,15.6,15.71,374381.0
2020-08-21 11:10:00,15.7,15.71,15.63,15.64,279933.0,15.7,15.71,15.63,15.64,279933.0
2020-08-21 11:20:00,15.64,15.69,15.6,15.67,208523.0,15.64,15.69,15.6,15.67,208523.0
2020-08-21 11:30:00,15.67,15.81,15.66,15.79,584899.0,15.67,15.81,15.66,15.79,584899.0
2020-08-21 11:40:00,15.8,15.82,15.75,15.79,528827.0,15.8,15.82,15.75,15.79,528827.0
2020-08-21 11:50:00,15.8,15.86,15.79,15.82,421751.0,15.8,15.86,15.79,15.82,421751.0
2020-08-21 12:00:00,15.81,15.84,15.79,15.79,305109.0,15.81,15.84,15.79,15.79,305109.0
2020-08-21 12:10:00,15.79,15.8,15.72,15.75,335310.0,15.79,15.8,15.72,15.75,335310.0
2020-08-21 12:20:00,15.76,15.78,15.71,15.77,212864.0,15.76,15.78,15.71,15.77,212864.0
2020-08-21 12:30:00,15.77,15.81,15.72,15.75,193329.0,15.77,15.81,15.72,15.75,193329.0
2020-08-21 12:40:00,15.76,15.77,15.71,15.76,135093.0,15.76,15.77,15.71,15.76,135093.0
2020-08-21 12:50:00,15.77,15.79,15.73,15.75,133238.0,15.77,15.79,15.73,15.75,133238.0
2020-08-21 13:00:00,15.75,15.77,15.73,15.75,146987.0,15.75,15.77,15.73,15.75,146987.0
2020-08-21 13:10:00,15.76,15.77,15.73,15.75,217473.0,15.76,15.77,15.73,15.75,217473.0
2020-08-21 13:20:00,15.75,15.75,15.62,15.64,411538.0,15.75,15.75,15.62,15.64,411538.0
2020-08-21 13:30:00,15.64,15.68,15.61,15.64,267337.0,15.64,15.68,15.61,15.64,267337.0
2020-08-21 13:40:00,15.64,15.67,15.61,15.65,169916.0,15.64,15.67,15.61,15.65,169916.0
2020-08-21 13:50:00,15.65,15.66,15.61,15.61,229551.0,15.65,15.66,15.61,15.61,229551.0
2020-08-21 14:00:00,15.62,15.65,15.61,15.64,148872.0,15.62,15.65,15.61,15.64,148872.0
2020-08-21 14:10:00,15.64,15.66,15.62,15.66,99927.0,15.64,15.66,15.62,15.66,99927.0
2020-08-21 14:20:00,15.66,15.7,15.65,15.67,171108.0,15.66,15.7,15.65,15.67,171108.0
2020-08-21 14:30:00,15.67,15.7,15.66,15.68,171830.0,15.67,15.7,15.66,15.68,171830.0
2020-08-21 14:40:00,15.67,15.68,15.58,15.59,345572.0,15.67,15.68,15.58,15.59,345572.0
2020-08-21 14:50:00,15.6,15.62,15.54,15.58,458378.0,15.6,15.62,15.54,15.58,458378.0
2020-08-21 15:00:00,15.58,15.61,15.56,15.61,235437.0,15.58,15.61,15.56,15.61,235437.0
2020-08-21 15:10:00,15.62,15.64,15.59,15.61,233511.0,15.62,15.64,15.59,15.61,233511.0
2020-08-21 15:20:00,15.6,15.63,15.6,15.62,200863.0,15.6,15.63,15.6,15.62,200863.0
2020-08-21 15:30:00,15.62,15.62,15.55,15.58,354468.0,15.62,15.62,15.55,15.58,354468.0
2020-08-21 15:40:00,15.58,15.58,15.53,15.56,470964.0,15.58,15.58,15.53,15.56,470964.0
2020-08-21 15:50:00,15.56,15.59,15.54,15.56,840109.0,15.56,15.59,15.54,15.56,840109.0
2020-08-24 09:30:00,15.94,16.0,15.59,15.61,2110373.0,15.94,16.0,15.59,15.61,2110373.0
2020-08-24 09:40:00,15.61,15.68,15.41,15.65,1761011.0,15.61,15.68,15.41,15.65,1761011.0
2020-08-24 09:50:00,15.65,15.89,15.62,15.78,1414619.0,15.65,15.89,15.62,15.78,1414619.0
2020-08-24 10:00:00,15.79,16.41,15.75,16.38,3043384.0,15.79,16.41,15.75,16.38,3043384.0
2020-08-24 10:10:00,16.39,16.48,16.24,16.42,2686959.0,16.39,16.48,16.24,16.42,2686959.0
2020-08-24 10:20:00,16.43,16.67,16.42,16.6,3418683.0,16.43,16.67,16.42,16.6,3418683.0
2020-08-24 10:30:00,16.61,17.05,16.6,17.03,4352817.0,16.61,17.05,16.6,17.03,4352817.0
2020-08-24 10:40:00,17.03,17.21,16.83,16.98,3826945.0,17.03,17.21,16.83,16.98,3826945.0
2020-08-24 10:50:00,16.97,17.04,16.85,16.91,1414592.0,16.97,17.04,16.85,16.91,1414592.0
2020-08-24 11:00:00,16.92,16.92,16.59,16.67,2226560.0,16.92,16.92,16.59,16.67,2226560.0
2020-08-24 11:10:00,16.67,16.84,16.66,16.74,775509.0,16.67,16.84,16.66,16.74,775509.0
2020-08-24 11:20:00,16.75,16.92,16.73,16.89,700285.0,16.75,16.92,16.73,16.89,700285.0
2020-08-24 11:30:00,16.9,16.98,16.82,16.85,849105.0,16.9,16.98,16.82,16.85,849105.0
2020-08-24 11:40:00,16.85,16.97,16.84,16.97,690886.0,16.85,16.97,16.84,16.97,690886.0
2020-08-24 11:50:00,16.96,17.15,16.89,17.05,1891875.0,16.96,17.15,16.89,17.05,1891875.0
2020-08-24 12:00:00,17.05,17.09,16.9,17.0,1213173.0,17.05,17.09,16.9,17.0,1213173.0
2020-08-24 12:10:00,17.01,17.05,16.92,16.93,595744.0,17.01,17.05,16.92,16.93,595744.0
2020-08-24 12:20:00,16.92,16.99,16.89,16.94,643856.0,16.92,16.99,16.89,16.94,643856.0
2020-08-24 12:30:00,16.95,17.05,16.91,17.04,721776.0,16.95,17.05,16.91,17.04,721776.0
2020-08-24 12:40:00,17.03,17.04,16.83,16.87,522588.0,17.03,17.04,16.83,16.87,522588.0
2020-08-24 12:50:00,16.88,16.91,16.79,16.81,592442.0,16.88,16.91,16.79,16.81,592442.0
2020-08-24 13:00:00,16.82,16.84,16.62,16.7,765116.0,16.82,16.84,16.62,16.7,765116.0
2020-08-24 13:10:00,16.69,16.71,16.6,16.67,468058.0,16.69,16.71,16.6,16.67,468058.0
2020-08-24 13:20:00,16.66,16.8,16.65,16.8,482587.0,16.66,16.8,16.65,16.8,482587.0
2020-08-24 13:30:00,16.8,16.88,16.73,16.78,633494.0,16.8,16.88,16.73,16.78,633494.0
2020-08-24 13:40:00,16.78,16.86,16.77,16.82,419918.0,16.78,16.86,16.77,16.82,419918.0
2020-08-24 13:50:00,16.82,16.85,16.76,16.81,273670.0,16.82,16.85,16.76,16.81,273670.0
2020-08-24 14:00:00,16.81,16.82,16.67,16.73,303096.0,16.81,16.82,16.67,16.73,303096.0
2020-08-24 14:10:00,16.73,16.73,16.62,16.66,468093.0,16.73,16.73,16.62,16.66,468093.0
2020-08-24 14:20:00,16.66,16.73,16.57,16.65,631544.0,16.66,16.73,16.57,16.65,631544.0
2020-08-24 14:30:00,16.65,16.68,16.59,16.64,339288.0,16.65,16.68,16.59,16.64,339288.0
2020-08-24 14:40:00,16.64,16.79,16.63,16.76,596635.0,16.64,16.79,16.63,16.76,596635.0
2020-08-24 14:50:00,16.76,16.8,16.7,16.71,520965.0,16.76,16.8,16.7,16.71,520965.0
2020-08-24 15:00:00,16.72,16.73,16.65,16.7,331246.0,16.72,16.73,16.65,16.7,331246.0
2020-08-24 15:10:00,16.69,16.74,16.66,16.71,335919.0,16.69,16.74,16.66,16.71,335919.0
2020-08-24 15:20:00,16.7,16.8,16.69,16.77,517627.0,16.7,16.8,16.69,16.77,517627.0
2020-08-24 15:30:00,16.77,16.79,16.75,16.77,420633.0,16.77,16.79,16.75,16.77,420633.0
2020-08-24 15:40:00,16.77,16.78,16.69,16.7,767834.0,16.77,16.78,16.69,16.7,767834.0
2020-08-24 15:50:00,16.71,16.75,16.65,16.75,1570210.0,16.71,16.75,16.65,16.75,1570210.0
2020-08-25 09:30:00,16.84,17.1,16.43,16.53,3436166.0,16.84,17.1,16.43,16.53,3436166.0
2020-08-25 09:40:00,16.53,16.71,16.28,16.71,2350238.0,16.53,16.71,16.28,16.71,2350238.0
2020-08-25 09:50:00,16.7,16.8,16.51,16.64,1457388.0,16.7,16.8,16.51,16.64,1457388.0
2020-08-25 10:00:00,16.62,16.7,16.47,16.51,938367.0,16.62,16.7,16.47,16.51,938367.0
2020-08-25 10:10:00,16.52,16.68,16.38,16.63,1326662.0,16.52,16.68,16.38,16.63,1326662.0
2020-08-25 10:20:00,16.63,16.74,16.53,16.59,882794.0,16.63,16.74,16.53,16.59,882794.0
2020-08-25 10:30:00,16.59,16.62,16.44,16.55,595883.0,16.59,16.62,16.44,16.55,595883.0
2020-08-25 10:40:00,16.55,16.56,16.44,16.51,492512.0,16.55,16.56,16.44,16.51,492512.0
2020-08-25 10:50:00,16.51,16.55,16.44,16.47,379397.0,16.51,16.55,16.44,16.47,379397.0
2020-08-25 11:00:00,16.48,16.55,16.45,16.52,280084.0,16.48,16.55,16.45,16.52,280084.0
2020-08-25 11:10:00,16.52,16.53,16.26,16.27,1542914.0,16.52,16.53,16.26,16.27,1542914.0
2020-08-25 11:20:00,16.26,16.39,16.23,16.35,578774.0,16.26,16.39,16.23,16.35,578774.0
2020-08-25 11:30:00,16.34,16.39,16.27,16.29,250064.0,16.34,16.39,16.27,16.29,250064.0
2020-08-25 11:40:00,16.28,16.3,16.21,16.28,508990.0,16.28,16.3,16.21,16.28,508990.0
2020-08-25 11:50:00,16.29,16.36,16.21,16.25,578771.0,16.29,16.36,16.21,16.25,578771.0
2020-08-25 12:00:00,16.25,16.33,16.19,16.26,436033.0,16.25,16.33,16.19,16.26,436033.0
2020-08-25 12:10:00,16.25,16.33,16.24,16.3,255058.0,16.25,16.33,16.24,16.3,255058.0
2020-08-25 12:20:00,16.3,16.4,16.29,16.36,375677.0,16.3,16.4,16.29,16.36,375677.0
2020-08-25 12:30:00,16.35,16.44,16.32,16.39,360726.0,16.35,16.44,16.32,16.39,360726.0
2020-08-25 12:40:00,16.39,16.47,16.37,16.45,297379.0,16.39,16.47,16.37,16.45,297379.0
2020-08-25 12:50:00,16.45,16.49,16.44,16.45,401174.0,16.45,16.49,16.44,16.45,401174.0
2020-08-25 13:00:00,16.44,16.47,16.41,16.46,216373.0,16.44,16.47,16.41,16.46,216373.0
2020-08-25 13:10:00,16.46,16.46,16.4,16.45,143322.0,16.46,16.46,16.4,16.45,143322.0
2020-08-25 13:20:00,16.45,16.5,16.43,16.47,188702.0,16.45,16.5,16.43,16.47,188702.0
2020-08-25 13:30:00,16.47,16.59,16.46,16.57,331889.0,16.47,16.59,16.46,16.57,331889.0
2020-08-25 13:40:00,16.57,16.63,16.54,16.61,371064.0,16.57,16.63,16.54,16.61,371064.0
2020-08-25 13:50:00,16.61,16.62,16.55,16.57,164946.0,16.61,16.62,16.55,16.57,164946.0
2020-08-25 14:00:00,16.57,16.57,16.51,16.52,193079.0,16.57,16.57,16.51,16.52,193079.0
2020-08-25 14:10:00,16.53,16.53,16.46,16.49,237993.0,16.53,16.53,16.46,16.49,237993.0
2020-08-25 14:20:00,16.5,16.61,16.48,16.58,241379.0,16.5,16.61,16.48,16.58,241379.0
2020-08-25 14:30:00,16.58,16.6,16.5,16.51,518408.0,16.58,16.6,16.5,16.51,518408.0
2020-08-25 14:40:00,16.51,16.55,16.47,16.54,377474.0,16.51,16.55,16.47,16.54,377474.0
2020-08-25 14:50:00,16.54,16.6,16.51,16.57,326693.0,16.54,16.6,16.51,16.57,326693.0
2020-08-25 15:00:00,16.58,16.62,16.57,16.59,238724.0,16.58,16.62,16.57,16.59,238724.0
2020-08-25 15:10:00,16.59,16.63,16.58,16.62,294366.0,16.59,16.63,16.58,16.62,294366.0
2020-08-25 15:20:00,16.62,16.68,16.58,16.66,383429.0,16.62,16.68,16.58,16.66,383429.0
2020-08-25 15:30:00,16.66,16.68,16.62,16.68,441786.0,16.66,16.68,16.62,16.68,441786.0
2020-08-25 15:40:00,16.68,16.72,16.65,16.71,333095.0,16.68,16.72,16.65,16.71,333095.0
2020-08-25 15:50:00,16.7,16.82,16.65,16.76,1702448.0,16.7,16.82,16.65,16.76,1702448.0
2020-08-26 09:30:00,16.57,16.64,16.18,16.21,2627014.0,16.57,16.64,16.18,16.21,2627014.0
2020-08-26 09:40:00,16.21,16.26,15.86,15.96,3446693.0,16.21,16.26,15.86,15.96,3446693.0
2020-08-26 09:50:00,15.96,16.08,15.87,15.89,1954795.0,15.96,16.08,15.87,15.89,1954795.0
2020-08-26 10:00:00,15.89,15.89,15.45,15.69,2640819.0,15.89,15.89,15.45,15.69,2640819.0
2020-08-26 10:10:00,15.7,15.8,15.63,15.73,2405701.0,15.7,15.8,15.63,15.73,2405701.0
2020-08-26 10:20:00,15.74,15.74,15.58,15.64,1507227.0,15.74,15.74,15.58,15.64,1507227.0
2020-08-26 10:30:00,15.64,15.77,15.61,15.73,1011082.0,15.64,15.77,15.61,15.73,1011082.0
2020-08-26 10:40:00,15.73,15.79,15.68,15.71,1078175.0,15.73,15.79,15.68,15.71,1078175.0
2020-08-26 10:50:00,15.71,15.82,15.66,15.79,1125428.0,15.71,15.82,15.66,15.79,1125428.0
2020-08-26 11:00:00,15.78,15.89,15.75,15.84,1278237.0,15.78,15.89,15.75,15.84,1278237.0
2020-08-26 11:10:00,15.85,15.98,15.84,15.96,941917.0,15.85,15.98,15.84,15.96,941917.0
2020-08-26 11:20:00,15.97,16.02,15.94,15.95,932790.0,15.97,16.02,15.94,15.95,932790.0
2020-08-26 11:30:00,15.95,15.97,15.81,15.89,1199350.0,15.95,15.97,15.81,15.89,1199350.0
2020-08-26 11:40:00,15.89,15.89,15.76,15.78,874833.0,15.89,15.89,15.76,15.78,874833.0
2020-08-26 11:50:00,15.78,15.8,15.68,15.77,700081.0,15.78,15.8,15.68,15.77,700081.0
2020-08-26 12:00:00,15.77,15.82,15.73,15.82,666643.0,15.77,15.82,15.73,15.82,666643.0
2020-08-26 12:10:00,15.82,15.85,15.76,15.77,471937.0,15.82,15.85,15.76,15.77,471937.0
2020-08-26 12:20:00,15.78,15.81,15.76,15.79,296431.0,15.78,15.81,15.76,15.79,296431.0
2020-08-26 12:30:00,15.79,15.83,15.76,15.77,349010.0,15.79,15.83,15.76,15.77,349010.0
2020-08-26 12:40:00,15.77,15.88,15.76,15.86,693345.0,15.77,15.88,15.76,15.86,693345.0
2020-08-26 12:50:00,15.86,15.89,15.84,15.87,263559.0,15.86,15.89,15.84,15.87,263559.0
2020-08-26 13:00:00,15.88,15.89,15.8,15.89,409361.0,15.88,15.89,15.8,15.89,409361.0
2020-08-26 13:10:00,15.89,15.89,15.78,15.79,294122.0,15.89,15.89,15.78,15.79,294122.0
2020-08-26 13:20:00,15.79,15.81,15.76,15.77,338021.0,15.79,15.81,15.76,15.77,338021.0
2020-08-26 13:30:00,15.78,15.83,15.76,15.82,277692.0,15.78,15.83,15.76,15.82,277692.0
2020-08-26 13:40:00,15.82,15.84,15.8,15.83,211979.0,15.82,15.84,15.8,15.83,211979.0
2020-08-26 13:50:00,15.83,15.83,15.75,15.76,304495.0,15.83,15.83,15.75,15.76,304495.0
2020-08-26 14:00:00,15.77,15.78,15.68,15.72,483042.0,15.77,15.78,15.68,15.72,483042.0
2020-08-26 14:10:00,15.71,15.75,15.7,15.73,232682.0,15.71,15.75,15.7,15.73,232682.0
2020-08-26 14:20:00,15.73,15.73,15.7,15.72,224545.0,15.73,15.73,15.7,15.72,224545.0
2020-08-26 14:30:00,15.72,15.76,15.7,15.72,285600.0,15.72,15.76,15.7,15.72,285600.0
2020-08-26 14:40:00,15.72,15.73,15.66,15.68,374364.0,15.72,15.73,15.66,15.68,374364.0
2020-08-26 14:50:00,15.68,15.73,15.65,15.69,335033.0,15.68,15.73,15.65,15.69,335033.0
2020-08-26 15:00:00,15.7,15.73,15.67,15.72,234326.0,15.7,15.73,15.67,15.72,234326.0
2020-08-26 15:10:00,15.72,15.78,15.7,15.77,323346.0,15.72,15.78,15.7,15.77,323346.0
2020-08-26 15:20:00,15.76,15.82,15.75,15.78,404705.0,15.76,15.82,15.75,15.78,404705.0
2020-08-26 15:30:00,15.77,15.78,15.7,15.73,617485.0,15.77,15.78,15.7,15.73,617485.0
2020-08-26 15:40:00,15.74,15.76,15.72,15.74,537702.0,15.74,15.76,15.72,15.74,537702.0
2020-08-26 15:50:00,15.74,15.78,15.72,15.72,1346472.0,15.74,15.78,15.72,15.72,1346472.0
2020-08-27 09:30:00,16.22,17.05,16.14,17.04,5502699.0,16.22,17.05,16.14,17.04,5502699.0
2020-08-27 09:40:00,17.03,17.18,16.83,17.16,5193985.0,17.03,17.18,16.83,17.16,5193985.0
2020-08-27 09:50:00,17.16,17.3,17.02,17.2,4389369.0,17.16,17.3,17.02,17.2,4389369.0
2020-08-27 10:00:00,17.19,17.23,16.75,16.81,2974853.0,17.19,17.23,16.75,16.81,2974853.0
2020-08-27 10:10:00,16.81,16.86,16.65,16.81,1645147.0,16.81,16.86,16.65,16.81,1645147.0
2020-08-27 10:20:00,16.82,16.85,16.65,16.67,996114.0,16.82,16.85,16.65,16.67,996114.0
2020-08-27 10:30:00,16.66,16.94,16.63,16.72,1566120.0,16.66,16.94,16.63,16.72,1566120.0
2020-08-27 10:40:00,16.71,16.87,16.68,16.82,1062163.0,16.71,16.87,16.68,16.82,1062163.0
2020-08-27 10:50:00,16.82,16.95,16.79,16.92,1121807.0,16.82,16.95,16.79,16.92,1121807.0
2020-08-27 11:00:00,16.93,16.94,16.82,16.83,640955.0,16.93,16.94,16.82,16.83,640955.0
2020-08-27 11:10:00,16.83,16.87,16.72,16.87,787730.0,16.83,16.87,16.72,16.87,787730.0
2020-08-27 11:20:00,16.86,16.89,16.68,16.74,713969.0,16.86,16.89,16.68,16.74,713969.0
2020-08-27 11:30:00,16.74,16.8,16.7,16.77,431930.0,16.74,16.8,16.7,16.77,431930.0
2020-08-27 11:40:00,16.77,16.8,16.72,16.74,582849.0,16.77,16.8,16.72,16.74,582849.0
2020-08-27 11:50:00,16.73,16.88,16.73,16.88,731971.0,16.73,16.88,16.73,16.88,731971.0
2020-08-27 12:00:00,16.88,16.9,16.81,16.82,539281.0,16.88,16.9,16.81,16.82,539281.0
2020-08-27 12:10:00,16.82,16.91,16.8,16.81,642717.0,16.82,16.91,16.8,16.81,642717.0
2020-08-27 12:20:00,16.82,16.82,16.72,16.73,672209.0,16.82,16.82,16.72,16.73,672209.0
2020-08-27 12:30:00,16.73,16.75,16.55,16.59,900801.0,16.73,16.75,16.55,16.59,900801.0
2020-08-27 12:40:00,16.59,16.6,16.52,16.54,550420.0,16.59,16.6,16.52,16.54,550420.0
2020-08-27 12:50:00,16.54,16.58,16.44,16.46,650892.0,16.54,16.58,16.44,16.46,650892.0
2020-08-27 13:00:00,16.47,16.63,16.45,16.58,891619.0,16.47,16.63,16.45,16.58,891619.0
2020-08-27 13:10:00,16.58,16.67,16.54,16.55,766347.0,16.58,16.67,16.54,16.55,766347.0
2020-08-27 13:20:00,16.55,16.64,16.53,16.62,420962.0,16.55,16.64,16.53,16.62,420962.0
2020-08-27 13:30:00,16.63,16.77,16.62,16.76,572554.0,16.63,16.77,16.62,16.76,572554.0
2020-08-27 13:40:00,16.76,16.76,16.56,16.58,467203.0,16.76,16.76,16.56,16.58,467203.0
2020-08-27 13:50:00,16.59,16.62,16.56,16.6,386028.0,16.59,16.62,16.56,16.6,386028.0
2020-08-27 14:00:00,16.59,16.64,16.54,16.55,389873.0,16.59,16.64,16.54,16.55,389873.0
2020-08-27 14:10:00,16.56,16.61,16.53,16.57,338801.0,16.56,16.61,16.53,16.57,338801.0
2020-08-27 14:20:00,16.57,16.62,16.54,16.59,279193.0,16.57,16.62,16.54,16.59,279193.0
2020-08-27 14:30:00,16.58,16.7,16.57,16.69,470689.0,16.58,16.7,16.57,16.69,470689.0
2020-08-27 14:40:00,16.7,16.74,16.64,16.65,678840.0,16.7,16.74,16.64,16.65,678840.0
2020-08-27 14:50:00,16.66,16.74,16.64,16.73,586494.0,16.66,16.74,16.64,16.73,586494.0
2020-08-27 15:00:00,16.72,16.73,16.66,16.71,315988.0,16.72,16.73,16.66,16.71,315988.0
2020-08-27 15:10:00,16.72,16.74,16.68,16.71,291238.0,16.72,16.74,16.68,16.71,291238.0
2020-08-27 15:20:00,16.71,16.75,16.7,16.73,580196.0,16.71,16.75,16.7,16.73,580196.0
2020-08-27 15:30:00,16.74,16.74,16.63,16.66,503288.0,16.74,16.74,16.63,16.66,503288.0
2020-08-27 15:40:00,16.66,16.75,16.63,16.72,891292.0,16.66,16.75,16.63,16.72,891292.0
2020-08-27 15:50:00,16.71,16.74,16.64,16.65,1070756.0,16.71,16.74,16.64,16.65,1070756.0
2020-08-28 09:30:00,17.15,17.5,16.91,17.0,4392128.0,17.15,17.5,16.91,17.0,4392128.0
2020-08-28 09:40:00,17.0,17.27,16.86,17.25,2479222.0,17.0,17.27,16.86,17.25,2479222.0
2020-08-28 09:50:00,17.26,17.56,17.16,17.37,2800495.0,17.26,17.56,17.16,17.37,2800495.0
2020-08-28 10:00:00,17.37,17.55,17.34,17.42,1938737.0,17.37,17.55,17.34,17.42,1938737.0
2020-08-28 10:10:00,17.41,17.42,17.15,17.27,1379925.0,17.41,17.42,17.15,17.27,1379925.0
2020-08-28 10:20:00,17.27,17.34,17.15,17.16,907382.0,17.27,17.34,17.15,17.16,907382.0
2020-08-28 10:30:00,17.17,17.25,17.1,17.17,832669.0,17.17,17.25,17.1,17.17,832669.0
2020-08-28 10:40:00,17.16,17.25,17.1,17.24,781274.0,17.16,17.25,17.1,17.24,781274.0
2020-08-28 10:50:00,17.24,17.36,17.24,17.3,905120.0,17.24,17.36,17.24,17.3,905120.0
2020-08-28 11:00:00,17.3,17.52,17.3,17.45,1531621.0,17.3,17.52,17.3,17.45,1531621.0
2020-08-28 11:10:00,17.44,17.57,17.39,17.52,1097549.0,17.44,17.57,17.39,17.52,1097549.0
2020-08-28 11:20:00,17.53,17.68,17.51,17.59,1923988.0,17.53,17.68,17.51,17.59,1923988.0
2020-08-28 11:30:00,17.59,17.61,17.51,17.53,887885.0,17.59,17.61,17.51,17.53,887885.0
2020-08-28 11:40:00,17.54,17.61,17.47,17.5,803986.0,17.54,17.61,17.47,17.5,803986.0
2020-08-28 11:50:00,17.5,17.59,17.49,17.56,1309872.0,17.5,17.59,17.49,17.56,1309872.0
2020-08-28 12:00:00,17.56,17.58,17.48,17.57,930639.0,17.56,17.58,17.48,17.57,930639.0
2020-08-28 12:10:00,17.57,17.78,17.55,17.78,2003529.0,17.57,17.78,17.55,17.78,2003529.0
2020-08-28 12:20:00,17.77,17.78,17.65,17.68,928821.0,17.77,17.78,17.65,17.68,928821.0
2020-08-28 12:30:00,17.68,17.69,17.51,17.53,649585.0,17.68,17.69,17.51,17.53,649585.0
2020-08-28 12:40:00,17.53,17.59,17.39,17.42,719928.0,17.53,17.59,17.39,17.42,719928.0
2020-08-28 12:50:00,17.41,17.5,17.41,17.46,459608.0,17.41,17.5,17.41,17.46,459608.0
2020-08-28 13:00:00,17.46,17.54,17.43,17.46,428470.0,17.46,17.54,17.43,17.46,428470.0
2020-08-28 13:10:00,17.46,17.47,17.39,17.39,402732.0,17.46,17.47,17.39,17.39,402732.0
2020-08-28 13:20:00,17.4,17.45,17.38,17.42,444255.0,17.4,17.45,17.38,17.42,444255.0
2020-08-28 13:30:00,17.41,17.49,17.41,17.48,350583.0,17.41,17.49,17.41,17.48,350583.0
2020-08-28 13:40:00,17.48,17.49,17.43,17.45,281672.0,17.48,17.49,17.43,17.45,281672.0
2020-08-28 13:50:00,17.45,17.55,17.44,17.55,306808.0,17.45,17.55,17.44,17.55,306808.0
2020-08-28 14:00:00,17.55,17.57,17.48,17.57,403982.0,17.55,17.57,17.48,17.57,403982.0
2020-08-28 14:10:00,17.57,17.6,17.51,17.59,400392.0,17.57,17.6,17.51,17.59,400392.0
2020-08-28 14:20:00,17.59,17.64,17.57,17.6,549844.0,17.59,17.64,17.57,17.6,549844.0
2020-08-28 14:30:00,17.6,17.62,17.53,17.62,390216.0,17.6,17.62,17.53,17.62,390216.0
2020-08-28 14:40:00,17.62,17.63,17.56,17.61,277222.0,17.62,17.63,17.56,17.61,277222.0
2020-08-28 14:50:00,17.61,17.65,17.59,17.65,327031.0,17.61,17.65,17.59,17.65,327031.0
2020-08-28 15:00:00,17.65,17.65,17.56,17.62,470141.0,17.65,17.65,17.56,17.62,470141.0
2020-08-28 15:10:00,17.62,17.68,17.58,17.58,544736.0,17.62,17.68,17.58,17.58,544736.0
2020-08-28 15:20:00,17.58,17.68,17.57,17.66,560120.0,17.58,17.68,17.57,17.66,560120.0
2020-08-28 15:30:00,17.66,17.72,17.66,17.7,723661.0,17.66,17.72,17.66,17.7,723661.0
2020-08-28 15:40:00,17.7,17.72,17.67,17.68,589866.0,17.7,17.72,17.67,17.68,589866.0
2020-08-28 15:50:00,17.68,17.7,17.64,17.69,1323522.0,17.68,17.7,17.64,17.69,1323522.0
2020-08-31 09:30:00,17.67,17.68,17.12,17.23,3050700.0,17.67,17.68,17.12,17.23,3050700.0
2020-08-31 09:40:00,17.23,17.6,17.16,17.48,1940226.0,17.23,17.6,17.16,17.48,1940226.0
2020-08-31 09:50:00,17.5,17.6,17.36,17.55,1186768.0,17.5,17.6,17.36,17.55,1186768.0
2020-08-31 10:00:00,17.54,17.76,17.5,17.61,1061676.0,17.54,17.76,17.5,17.61,1061676.0
2020-08-31 10:10:00,17.61,17.8,17.54,17.75,1069416.0,17.61,17.8,17.54,17.75,1069416.0
2020-08-31 10:20:00,17.74,17.84,17.61,17.64,1112790.0,17.74,17.84,17.61,17.64,1112790.0
2020-08-31 10:30:00,17.63,17.79,17.62,17.78,914151.0,17.63,17.79,17.62,17.78,914151.0
2020-08-31 10:40:00,17.77,17.82,17.66,17.71,826292.0,17.77,17.82,17.66,17.71,826292.0
2020-08-31 10:50:00,17.71,17.73,17.38,17.48,1255111.0,17.71,17.73,17.38,17.48,1255111.0
2020-08-31 11:00:00,17.47,17.56,17.43,17.45,593000.0,17.47,17.56,17.43,17.45,593000.0
2020-08-31 11:10:00,17.46,17.47,17.34,17.43,764796.0,17.46,17.47,17.34,17.43,764796.0
2020-08-31 11:20:00,17.43,17.45,17.25,17.28,717885.0,17.43,17.45,17.25,17.28,717885.0
2020-08-31 11:30:00,17.28,17.35,17.23,17.29,653694.0,17.28,17.35,17.23,17.29,653694.0
2020-08-31 11:40:00,17.3,17.39,17.27,17.29,655141.0,17.3,17.39,17.27,17.29,655141.0
2020-08-31 11:50:00,17.28,17.31,17.24,17.25,454124.0,17.28,17.31,17.24,17.25,454124.0
2020-08-31 12:00:00,17.26,17.27,17.1,17.1,684654.0,17.26,17.27,17.1,17.1,684654.0
2020-08-31 12:10:00,17.1,17.2,17.09,17.18,609247.0,17.1,17.2,17.09,17.18,609247.0
2020-08-31 12:20:00,17.18,17.21,17.15,17.2,317802.0,17.18,17.21,17.15,17.2,317802.0
2020-08-31 12:30:00,17.2,17.29,17.18,17.27,493854.0,17.2,17.29,17.18,17.27,493854.0
2020-08-31 12:40:00,17.27,17.29,17.11,17.14,514073.0,17.27,17.29,17.11,17.14,514073.0
2020-08-31 12:50:00,17.14,17.23,17.13,17.22,368747.0,17.14,17.23,17.13,17.22,368747.0
2020-08-31 13:00:00,17.21,17.24,17.11,17.15,397062.0,17.21,17.24,17.11,17.15,397062.0
2020-08-31 13:10:00,17.15,17.16,17.07,17.12,450799.0,17.15,17.16,17.07,17.12,450799.0
2020-08-31 13:20:00,17.12,17.14,17.08,17.13,282393.0,17.12,17.14,17.08,17.13,282393.0
2020-08-31 13:30:00,17.14,17.21,17.12,17.18,328084.0,17.14,17.21,17.12,17.18,328084.0
2020-08-31 13:40:00,17.19,17.27,17.18,17.23,320230.0,17.19,17.27,17.18,17.23,320230.0
2020-08-31 13:50:00,17.23,17.3,17.22,17.29,291768.0,17.23,17.3,17.22,17.29,291768.0
2020-08-31 14:00:00,17.29,17.31,17.24,17.24,284430.0,17.29,17.31,17.24,17.24,284430.0
2020-08-31 14:10:00,17.25,17.26,17.22,17.22,248414.0,17.25,17.26,17.22,17.22,248414.0
2020-08-31 14:20:00,17.23,17.26,17.17,17.19,210431.0,17.23,17.26,17.17,17.19,210431.0
2020-08-31 14:30:00,17.19,17.21,17.15,17.2,165465.0,17.19,17.21,17.15,17.2,165465.0
2020-08-31 14:40:00,17.19,17.25,17.17,17.21,259395.0,17.19,17.25,17.17,17.21,259395.0
2020-08-31 14:50:00,17.21,17.27,17.21,17.24,189162.0,17.21,17.27,17.21,17.24,189162.0
2020-08-31 15:00:00,17.24,17.25,17.2,17.23,184304.0,17.24,17.25,17.2,17.23,184304.0
2020-08-31 15:10:00,17.23,17.24,17.18,17.18,178512.0,17.23,17.24,17.18,17.18,178512.0
2020-08-31 15:20:00,17.18,17.19,17.12,17.16,386656.0,17.18,17.19,17.12,17.16,386656.0
2020-08-31 15:30:00,17.16,17.22,17.14,17.21,222838.0,17.16,17.22,17.14,17.21,222838.0
2020-08-31 15:40:00,17.21,17.24,17.17,17.23,342960.0,17.21,17.24,17.17,17.23,342960.0
2020-08-31 15:50:00,17.24,17.25,17.09,17.1,1451273.0,17.24,17.25,17.09,17.1,1451273.0
2020-09-01 09:30:00,16.75,16.85,16.44,16.85,2673788.0,16.75,16.85,16.44,16.85,2673788.0
2020-09-01 09:40:00,16.85,16.92,16.77,16.89,1410882.0,16.85,16.92,16.77,16.89,1410882.0
2020-09-01 09:50:00,16.9,17.02,16.86,16.96,1284696.0,16.9,17.02,16.86,16.96,1284696.0
2020-09-01 10:00:00,16.96,17.11,16.96,17.07,1152133.0,16.96,17.11,16.96,17.07,1152133.0
2020-09-01 10:10:00,17.07,17.17,17.0,17.09,688496.0,17.07,17.17,17.0,17.09,688496.0
2020-09-01 10:20:00,17.08,17.22,17.07,17.17,678440.0,17.08,17.22,17.07,17.17,678440.0
2020-09-01 10:30:00,17.17,17.18,17.05,17.09,399795.0,17.17,17.18,17.05,17.09,399795.0
2020-09-01 10:40:00,17.09,17.14,17.01,17.06,451806.0,17.09,17.14,17.01,17.06,451806.0
2020-09-01 10:50:00,17.05,17.1,16.99,17.01,505180.0,17.05,17.1,16.99,17.01,505180.0
2020-09-01 11:00:00,17.01,17.05,16.92,17.03,448068.0,17.01,17.05,16.92,17.03,448068.0
2020-09-01 11:10:00,17.02,17.08,16.95,17.06,449211.0,17.02,17.08,16.95,17.06,449211.0
2020-09-01 11:20:00,17.07,17.1,16.98,16.98,407465.0,17.07,17.1,16.98,16.98,407465.0
2020-09-01 11:30:00,16.98,17.27,16.96,17.22,1074839.0,16.98,17.27,16.96,17.22,1074839.0
2020-09-01 11:40:00,17.23,17.23,17.12,17.15,464576.0,17.23,17.23,17.12,17.15,464576.0
2020-09-01 11:50:00,17.15,17.21,17.09,17.1,230157.0,17.15,17.21,17.09,17.1,230157.0
2020-09-01 12:00:00,17.1,17.12,17.03,17.05,273686.0,17.1,17.12,17.03,17.05,273686.0
2020-09-01 12:10:00,17.04,17.05,16.95,16.97,340335.0,17.04,17.05,16.95,16.97,340335.0
2020-09-01 12:20:00,16.97,17.02,16.96,16.98,196218.0,16.97,17.02,16.96,16.98,196218.0
2020-09-01 12:30:00,16.97,17.04,16.97,17.03,125874.0,16.97,17.04,16.97,17.03,125874.0
2020-09-01 12:40:00,17.03,17.04,17.0,17.03,139735.0,17.03,17.04,17.0,17.03,139735.0
2020-09-01 12:50:00,17.02,17.06,17.01,17.02,134942.0,17.02,17.06,17.01,17.02,134942.0
2020-09-01 13:00:00,17.01,17.04,16.96,17.04,225580.0,17.01,17.04,16.96,17.04,225580.0
2020-09-01 13:10:00,17.04,17.05,16.96,16.98,111171.0,17.04,17.05,16.96,16.98,111171.0
2020-09-01 13:20:00,16.97,17.0,16.95,16.99,236935.0,16.97,17.0,16.95,16.99,236935.0
2020-09-01 13:30:00,16.99,17.01,16.97,16.99,134826.0,16.99,17.01,16.97,16.99,134826.0
2020-09-01 13:40:00,16.98,16.99,16.94,16.96,134610.0,16.98,16.99,16.94,16.96,134610.0
2020-09-01 13:50:00,16.96,16.97,16.92,16.93,246617.0,16.96,16.97,16.92,16.93,246617.0
2020-09-01 14:00:00,16.94,16.95,16.88,16.89,179417.0,16.94,16.95,16.88,16.89,179417.0
2020-09-01 14:10:00,16.89,16.91,16.85,16.9,300593.0,16.89,16.91,16.85,16.9,300593.0
2020-09-01 14:20:00,16.9,16.94,16.88,16.93,159718.0,16.9,16.94,16.88,16.93,159718.0
2020-09-01 14:30:00,16.93,16.93,16.88,16.89,139805.0,16.93,16.93,16.88,16.89,139805.0
2020-09-01 14:40:00,16.89,16.91,16.86,16.87,180045.0,16.89,16.91,16.86,16.87,180045.0
2020-09-01 14:50:00,16.87,16.88,16.83,16.86,132337.0,16.87,16.88,16.83,16.86,132337.0
2020-09-01 15:00:00,16.87,16.9,16.84,16.89,210382.0,16.87,16.9,16.84,16.89,210382.0
2020-09-01 15:10:00,16.89,16.92,16.86,16.91,300242.0,16.89,16.92,16.86,16.91,300242.0
2020-09-01 15:20:00,16.91,16.92,16.86,16.9,167250.0,16.91,16.92,16.86,16.9,167250.0
2020-09-01 15:30:00,16.91,16.91,16.86,16.9,192369.0,16.91,16.91,16.86,16.9,192369.0
2020-09-01 15:40:00,16.91,16.95,16.89,16.94,401471.0,16.91,16.95,16.89,16.94,401471.0
2020-09-01 15:50:00,16.94,16.97,16.9,16.93,984272.0,16.94,16.97,16.9,16.93,984272.0
2020-09-02 09:30:00,16.93,16.98,16.57,16.59,1831154.0,16.93,16.98,16.57,16.59,1831154.0
2020-09-02 09:40:00,16.6,16.71,16.42,16.52,2125482.0,16.6,16.71,16.42,16.52,2125482.0
2020-09-02 09:50:00,16.52,16.58,16.38,16.57,1198693.0,16.52,16.58,16.38,16.57,1198693.0
2020-09-02 10:00:00,16.58,16.74,16.57,16.74,762699.0,16.58,16.74,16.57,16.74,762699.0
2020-09-02 10:10:00,16.74,16.93,16.71,16.82,1085987.0,16.74,16.93,16.71,16.82,1085987.0
2020-09-02 10:20:00,16.82,16.92,16.77,16.92,540135.0,16.82,16.92,16.77,16.92,540135.0
2020-09-02 10:30:00,16.92,17.02,16.85,16.9,753657.0,16.92,17.02,16.85,16.9,753657.0
2020-09-02 10:40:00,16.89,16.94,16.73,16.74,436535.0,16.89,16.94,16.73,16.74,436535.0
2020-09-02 10:50:00,16.75,16.84,16.72,16.77,301276.0,16.75,16.84,16.72,16.77,301276.0
2020-09-02 11:00:00,16.78,16.86,16.77,16.83,217142.0,16.78,16.86,16.77,16.83,217142.0
2020-09-02 11:10:00,16.83,16.87,16.8,16.85,219636.0,16.83,16.87,16.8,16.85,219636.0
2020-09-02 11:20:00,16.85,16.88,16.77,16.79,288439.0,16.85,16.88,16.77,16.79,288439.0
2020-09-02 11:30:00,16.78,16.8,16.65,16.65,451065.0,16.78,16.8,16.65,16.65,451065.0
2020-09-02 11:40:00,16.66,16.69,16.59,16.64,484145.0,16.66,16.69,16.59,16.64,484145.0
2020-09-02 11:50:00,16.64,16.82,16.64,16.79,458599.0,16.64,16.82,16.64,16.79,458599.0
2020-09-02 12:00:00,16.78,16.79,16.73,16.76,218326.0,16.78,16.79,16.73,16.76,218326.0
2020-09-02 12:10:00,16.77,16.83,16.76,16.83,221301.0,16.77,16.83,16.76,16.83,221301.0
2020-09-02 12:20:00,16.82,16.82,16.73,16.79,120940.0,16.82,16.82,16.73,16.79,120940.0
2020-09-02 12:30:00,16.79,16.81,16.75,16.78,95476.0,16.79,16.81,16.75,16.78,95476.0
2020-09-02 12:40:00,16.77,16.79,16.72,16.73,140021.0,16.77,16.79,16.72,16.73,140021.0
2020-09-02 12:50:00,16.73,16.78,16.72,16.76,115475.0,16.73,16.78,16.72,16.76,115475.0
2020-09-02 13:00:00,16.75,16.78,16.72,16.75,94861.0,16.75,16.78,16.72,16.75,94861.0
2020-09-02 13:10:00,16.75,16.78,16.72,16.77,128952.0,16.75,16.78,16.72,16.77,128952.0
2020-09-02 13:20:00,16.77,16.83,16.75,16.82,97286.0,16.77,16.83,16.75,16.82,97286.0
2020-09-02 13:30:00,16.82,16.85,16.74,16.84,301755.0,16.82,16.85,16.74,16.84,301755.0
2020-09-02 13:40:00,16.84,16.85,16.78,16.79,304090.0,16.84,16.85,16.78,16.79,304090.0
2020-09-02 13:50:00,16.8,16.82,16.75,16.76,139759.0,16.8,16.82,16.75,16.76,139759.0
2020-09-02 14:00:00,16.76,16.78,16.7,16.75,160802.0,16.76,16.78,16.7,16.75,160802.0
2020-09-02 14:10:00,16.76,16.76,16.71,16.76,92394.0,16.76,16.76,16.71,16.76,92394.0
2020-09-02 14:20:00,16.76,16.77,16.73,16.77,174906.0,16.76,16.77,16.73,16.77,174906.0
2020-09-02 14:30:00,16.77,16.81,16.73,16.8,163477.0,16.77,16.81,16.73,16.8,163477.0
2020-09-02 14:40:00,16.79,16.88,16.75,16.85,462467.0,16.79,16.88,16.75,16.85,462467.0
2020-09-02 14:50:00,16.85,16.9,16.83,16.9,544591.0,16.85,16.9,16.83,16.9,544591.0
2020-09-02 15:00:00,16.9,16.9,16.86,16.89,126743.0,16.9,16.9,16.86,16.89,126743.0
2020-09-02 15:10:00,16.88,16.97,16.87,16.97,319545.0,16.88,16.97,16.87,16.97,319545.0
2020-09-02 15:20:00,16.98,17.0,16.94,16.95,437135.0,16.98,17.0,16.94,16.95,437135.0
2020-09-02 15:30:00,16.95,17.01,16.95,17.0,592900.0,16.95,17.01,16.95,17.0,592900.0
2020-09-02 15:40:00,17.0,17.08,16.98,17.05,592852.0,17.0,17.08,16.98,17.05,592852.0
2020-09-02 15:50:00,17.05,17.09,16.97,16.99,972068.0,17.05,17.09,16.97,16.99,972068.0
2020-09-03 09:30:00,17.66,18.4,17.55,18.35,5742435.0,17.66,18.4,17.55,18.35,5742435.0
2020-09-03 09:40:00,18.35,19.21,18.28,19.01,7320686.0,18.35,19.21,18.28,19.01,7320686.0
2020-09-03 09:50:00,19.02,19.03,18.56,19.02,4540843.0,19.02,19.03,18.56,19.02,4540843.0
2020-09-03 10:00:00,19.01,19.03,18.32,18.49,3700293.0,19.01,19.03,18.32,18.49,3700293.0
2020-09-03 10:10:00,18.48,18.65,18.37,18.63,1634417.0,18.48,18.65,18.37,18.63,1634417.0
2020-09-03 10:20:00,18.63,18.67,18.19,18.25,1843863.0,18.63,18.67,18.19,18.25,1843863.0
2020-09-03 10:30:00,18.25,18.33,17.97,18.14,2355453.0,18.25,18.33,17.97,18.14,2355453.0
2020-09-03 10:40:00,18.14,18.23,17.81,17.84,1495295.0,18.14,18.23,17.81,17.84,1495295.0
2020-09-03 10:50:00,17.85,18.08,17.79,18.01,1542716.0,17.85,18.08,17.79,18.01,1542716.0
2020-09-03 11:00:00,18.01,18.06,17.85,17.91,1032321.0,18.01,18.06,17.85,17.91,1032321.0
2020-09-03 11:10:00,17.91,17.99,17.39,17.39,1628281.0,17.91,17.99,17.39,17.39,1628281.0
2020-09-03 11:20:00,17.41,17.64,17.3,17.55,1823212.0,17.41,17.64,17.3,17.55,1823212.0
2020-09-03 11:30:00,17.55,17.8,17.5,17.78,1274236.0,17.55,17.8,17.5,17.78,1274236.0
2020-09-03 11:40:00,17.78,17.94,17.7,17.83,1661642.0,17.78,17.94,17.7,17.83,1661642.0
2020-09-03 11:50:00,17.82,17.99,17.76,17.87,775368.0,17.82,17.99,17.76,17.87,775368.0
2020-09-03 12:00:00,17.87,18.03,17.77,18.01,707057.0,17.87,18.03,17.77,18.01,707057.0
2020-09-03 12:10:00,18.02,18.14,17.97,18.11,1023208.0,18.02,18.14,17.97,18.11,1023208.0
2020-09-03 12:20:00,18.11,18.25,18.06,18.19,1003052.0,18.11,18.25,18.06,18.19,1003052.0
2020-09-03 12:30:00,18.19,18.23,18.08,18.21,869187.0,18.19,18.23,18.08,18.21,869187.0
2020-09-03 12:40:00,18.2,18.21,17.97,18.0,650185.0,18.2,18.21,17.97,18.0,650185.0
2020-09-03 12:50:00,18.0,18.11,17.86,18.04,690491.0,18.0,18.11,17.86,18.04,690491.0
2020-09-03 13:00:00,18.05,18.09,17.9,18.01,473833.0,18.05,18.09,17.9,18.01,473833.0
2020-09-03 13:10:00,18.01,18.02,17.82,17.87,512301.0,18.01,18.02,17.82,17.87,512301.0
2020-09-03 13:20:00,17.88,18.01,17.84,18.0,547179.0,17.88,18.01,17.84,18.0,547179.0
2020-09-03 13:30:00,17.99,18.0,17.84,17.89,478282.0,17.99,18.0,17.84,17.89,478282.0
2020-09-03 13:40:00,17.89,17.95,17.81,17.82,346755.0,17.89,17.95,17.81,17.82,346755.0
2020-09-03 13:50:00,17.83,17.94,17.82,17.85,274958.0,17.83,17.94,17.82,17.85,274958.0
2020-09-03 14:00:00,17.86,17.89,17.78,17.79,390455.0,17.86,17.89,17.78,17.79,390455.0
2020-09-03 14:10:00,17.8,17.85,17.73,17.73,326296.0,17.8,17.85,17.73,17.73,326296.0
2020-09-03 14:20:00,17.74,17.8,17.73,17.77,366791.0,17.74,17.8,17.73,17.77,366791.0
2020-09-03 14:30:00,17.76,17.87,17.74,17.78,395114.0,17.76,17.87,17.74,17.78,395114.0
2020-09-03 14:40:00,17.78,17.82,17.7,17.71,317416.0,17.78,17.82,17.7,17.71,317416.0
2020-09-03 14:50:00,17.72,17.76,17.64,17.64,311796.0,17.72,17.76,17.64,17.64,311796.0
2020-09-03 15:00:00,17.65,17.68,17.58,17.63,459092.0,17.65,17.68,17.58,17.63,459092.0
2020-09-03 15:10:00,17.63,17.67,17.57,17.62,440924.0,17.63,17.67,17.57,17.62,440924.0
2020-09-03 15:20:00,17.61,17.62,17.43,17.51,977786.0,17.61,17.62,17.43,17.51,977786.0
2020-09-03 15:30:00,17.51,17.59,17.44,17.53,691519.0,17.51,17.59,17.44,17.53,691519.0
2020-09-03 15:40:00,17.54,17.59,17.48,17.5,854881.0,17.54,17.59,17.48,17.5,854881.0
2020-09-03 15:50:00,17.51,17.64,17.46,17.64,1278627.0,17.51,17.64,17.46,17.64,1278627.0
2020-09-04 09:30:00,18.27,18.5,17.92,18.1,5074024.0,18.27,18.5,17.92,18.1,5074024.0
2020-09-04 09:40:00,18.1,18.47,17.97,18.46,2727984.0,18.1,18.47,17.97,18.46,2727984.0
2020-09-04 09:50:00,18.46,18.62,17.96,18.03,3031132.0,18.46,18.62,17.96,18.03,3031132.0
2020-09-04 10:00:00,18.03,18.4,18.02,18.23,1858181.0,18.03,18.4,18.02,18.23,1858181.0
2020-09-04 10:10:00,18.23,18.23,17.77,17.88,2207116.0,18.23,18.23,17.77,17.88,2207116.0
2020-09-04 10:20:00,17.88,18.04,17.76,17.92,1830007.0,17.88,18.04,17.76,17.92,1830007.0
2020-09-04 10:30:00,17.92,18.09,17.64,17.77,1769108.0,17.92,18.09,17.64,17.77,1769108.0
2020-09-04 10:40:00,17.77,17.83,17.49,17.8,1778094.0,17.77,17.83,17.49,17.8,1778094.0
2020-09-04 10:50:00,17.79,17.97,17.68,17.82,1526010.0,17.79,17.97,17.68,17.82,1526010.0
2020-09-04 11:00:00,17.82,17.83,17.59,17.59,1064109.0,17.82,17.83,17.59,17.59,1064109.0
2020-09-04 11:10:00,17.6,17.85,17.56,17.85,893323.0,17.6,17.85,17.56,17.85,893323.0
2020-09-04 11:20:00,17.84,17.85,17.69,17.77,592495.0,17.84,17.85,17.69,17.77,592495.0
2020-09-04 11:30:00,17.78,17.93,17.77,17.87,641754.0,17.78,17.93,17.77,17.87,641754.0
2020-09-04 11:40:00,17.87,17.92,17.76,17.89,580368.0,17.87,17.92,17.76,17.89,580368.0
2020-09-04 11:50:00,17.89,18.06,17.86,18.04,914918.0,17.89,18.06,17.86,18.04,914918.0
2020-09-04 12:00:00,18.04,18.12,17.98,18.02,716260.0,18.04,18.12,17.98,18.02,716260.0
2020-09-04 12:10:00,18.02,18.3,18.02,18.27,972333.0,18.02,18.3,18.02,18.27,972333.0
2020-09-04 12:20:00,18.27,18.35,18.22,18.31,1011633.0,18.27,18.35,18.22,18.31,1011633.0
2020-09-04 12:30:00,18.3,18.3,18.05,18.11,1043746.0,18.3,18.3,18.05,18.11,1043746.0
2020-09-04 12:40:00,18.11,18.27,18.08,18.19,516846.0,18.11,18.27,18.08,18.19,516846.0
2020-09-04 12:50:00,18.19,18.21,18.09,18.15,392616.0,18.19,18.21,18.09,18.15,392616.0
2020-09-04 13:00:00,18.16,18.18,18.11,18.17,279697.0,18.16,18.18,18.11,18.17,279697.0
2020-09-04 13:10:00,18.17,18.22,18.02,18.03,461125.0,18.17,18.22,18.02,18.03,461125.0
2020-09-04 13:20:00,18.03,18.08,18.0,18.06,424598.0,18.03,18.08,18.0,18.06,424598.0
2020-09-04 13:30:00,18.06,18.08,17.99,18.0,399008.0,18.06,18.08,17.99,18.0,399008.0
2020-09-04 13:40:00,18.0,18.09,17.96,18.07,266752.0,18.0,18.09,17.96,18.07,266752.0
2020-09-04 13:50:00,18.06,18.2,18.03,18.19,351583.0,18.06,18.2,18.03,18.19,351583.0
2020-09-04 14:00:00,18.18,18.24,18.13,18.18,407496.0,18.18,18.24,18.13,18.18,407496.0
2020-09-04 14:10:00,18.17,18.26,18.16,18.26,454268.0,18.17,18.26,18.16,18.26,454268.0
2020-09-04 14:20:00,18.25,18.41,18.22,18.4,698515.0,18.25,18.41,18.22,18.4,698515.0
2020-09-04 14:30:00,18.4,18.47,18.34,18.47,714903.0,18.4,18.47,18.34,18.47,714903.0
2020-09-04 14:40:00,18.47,18.49,18.31,18.32,617645.0,18.47,18.49,18.31,18.32,617645.0
2020-09-04 14:50:00,18.32,18.43,18.28,18.43,517818.0,18.32,18.43,18.28,18.43,517818.0
2020-09-04 15:00:00,18.42,18.42,18.34,18.37,395784.0,18.42,18.42,18.34,18.37,395784.0
2020-09-04 15:10:00,18.37,18.46,18.33,18.44,477680.0,18.37,18.46,18.33,18.44,477680.0
2020-09-04 15:20:00,18.44,18.6,18.43,18.54,1067984.0,18.44,18.6,18.43,18.54,1067984.0
2020-09-04 15:30:00,18.54,18.57,18.34,18.35,1010729.0,18.54,18.57,18.34,18.35,1010729.0
2020-09-04 15:40:00,18.34,18.45,18.33,18.37,641133.0,18.34,18.45,18.33,18.37,641133.0
2020-09-04 15:50:00,18.36,18.46,18.35,18.42,1508839.0,18.36,18.46,18.35,18.42,1508839.0
2020-09-08 09:30:00,18.02,18.63,17.99,18.48,2899339.0,18.02,18.63,17.99,18.48,2899339.0
2020-09-08 09:40:00,18.49,18.77,18.2,18.23,2570653.0,18.49,18.77,18.2,18.23,2570653.0
2020-09-08 09:50:00,18.22,18.49,18.16,18.43,1507382.0,18.22,18.49,18.16,18.43,1507382.0
2020-09-08 10:00:00,18.43,18.48,18.15,18.24,959039.0,18.43,18.48,18.15,18.24,959039.0
2020-09-08 10:10:00,18.24,18.3,18.1,18.13,939762.0,18.24,18.3,18.1,18.13,939762.0
2020-09-08 10:20:00,18.13,18.31,18.0,18.25,1070095.0,18.13,18.31,18.0,18.25,1070095.0
2020-09-08 10:30:00,18.26,18.43,18.25,18.43,781022.0,18.26,18.43,18.25,18.43,781022.0
2020-09-08 10:40:00,18.43,18.65,18.37,18.5,957675.0,18.43,18.65,18.37,18.5,957675.0
2020-09-08 10:50:00,18.5,18.74,18.42,18.7,900532.0,18.5,18.74,18.42,18.7,900532.0
2020-09-08 11:00:00,18.7,18.85,18.6,18.76,998787.0,18.7,18.85,18.6,18.76,998787.0
2020-09-08 11:10:00,18.77,18.78,18.64,18.69,576765.0,18.77,18.78,18.64,18.69,576765.0
2020-09-08 11:20:00,18.69,18.79,18.64,18.72,416652.0,18.69,18.79,18.64,18.72,416652.0
2020-09-08 11:30:00,18.71,18.75,18.54,18.55,482265.0,18.71,18.75,18.54,18.55,482265.0
2020-09-08 11:40:00,18.54,18.57,18.45,18.48,511600.0,18.54,18.57,18.45,18.48,511600.0
2020-09-08 11:50:00,18.48,18.52,18.4,18.46,436018.0,18.48,18.52,18.4,18.46,436018.0
2020-09-08 12:00:00,18.45,18.55,18.45,18.53,447981.0,18.45,18.55,18.45,18.53,447981.0
2020-09-08 12:10:00,18.53,18.58,18.48,18.57,301748.0,18.53,18.58,18.48,18.57,301748.0
2020-09-08 12:20:00,18.57,18.64,18.55,18.57,275173.0,18.57,18.64,18.55,18.57,275173.0
2020-09-08 12:30:00,18.57,18.68,18.54,18.68,303374.0,18.57,18.68,18.54,18.68,303374.0
2020-09-08 12:40:00,18.68,18.79,18.67,18.76,628929.0,18.68,18.79,18.67,18.76,628929.0
2020-09-08 12:50:00,18.76,18.79,18.69,18.7,419791.0,18.76,18.79,18.69,18.7,419791.0
2020-09-08 13:00:00,18.7,18.7,18.57,18.62,471239.0,18.7,18.7,18.57,18.62,471239.0
2020-09-08 13:10:00,18.6,18.69,18.57,18.69,312898.0,18.6,18.69,18.57,18.69,312898.0
2020-09-08 13:20:00,18.68,18.7,18.63,18.68,337567.0,18.68,18.7,18.63,18.68,337567.0
2020-09-08 13:30:00,18.67,18.78,18.65,18.75,382318.0,18.67,18.78,18.65,18.75,382318.0
2020-09-08 13:40:00,18.76,18.78,18.7,18.78,360751.0,18.76,18.78,18.7,18.78,360751.0
2020-09-08 13:50:00,18.77,18.78,18.72,18.74,369102.0,18.77,18.78,18.72,18.74,369102.0
2020-09-08 14:00:00,18.74,18.78,18.69,18.78,420971.0,18.74,18.78,18.69,18.78,420971.0
2020-09-08 14:10:00,18.77,18.83,18.76,18.82,388553.0,18.77,18.83,18.76,18.82,388553.0
2020-09-08 14:20:00,18.82,18.83,18.66,18.68,574912.0,18.82,18.83,18.66,18.68,574912.0
2020-09-08 14:30:00,18.67,18.78,18.66,18.71,553410.0,18.67,18.78,18.66,18.71,553410.0
2020-09-08 14:40:00,18.71,18.77,18.67,18.7,447625.0,18.71,18.77,18.67,18.7,447625.0
2020-09-08 14:50:00,18.69,18.75,18.6,18.74,563851.0,18.69,18.75,18.6,18.74,563851.0
2020-09-08 15:00:00,18.73,18.74,18.56,18.62,549305.0,18.73,18.74,18.56,18.62,549305.0
2020-09-08 15:10:00,18.61,18.74,18.61,18.7,355977.0,18.61,18.74,18.61,18.7,355977.0
2020-09-08 15:20:00,18.7,18.76,18.67,18.75,419579.0,18.7,18.76,18.67,18.75,419579.0
2020-09-08 15:30:00,18.74,18.78,18.71,18.75,431080.0,18.74,18.78,18.71,18.75,431080.0
2020-09-08 15:40:00,18.75,18.77,18.68,18.71,608627.0,18.75,18.77,18.68,18.71,608627.0
2020-09-08 15:50:00,18.7,18.72,18.5,18.54,1538603.0,18.7,18.72,18.5,18.54,1538603.0
2020-09-09 09:30:00,18.3,18.48,18.01,18.1,2722710.0,18.3,18.48,18.01,18.1,2722710.0
2020-09-09 09:40:00,18.1,18.1,17.68,17.83,2671178.0,18.1,18.1,17.68,17.83,2671178.0
2020-09-09 09:50:00,17.82,17.9,17.71,17.87,1309868.0,17.82,17.9,17.71,17.87,1309868.0
2020-09-09 10:00:00,17.87,17.91,17.57,17.58,1777711.0,17.87,17.91,17.57,17.58,1777711.0
2020-09-09 10:10:00,17.59,17.73,17.58,17.72,1015600.0,17.59,17.73,17.58,17.72,1015600.0
2020-09-09 10:20:00,17.73,17.8,17.51,17.54,976642.0,17.73,17.8,17.51,17.54,976642.0
2020-09-09 10:30:00,17.54,17.76,17.48,17.73,1034049.0,17.54,17.76,17.48,17.73,1034049.0
2020-09-09 10:40:00,17.73,17.8,17.67,17.78,587328.0,17.73,17.8,17.67,17.78,587328.0
2020-09-09 10:50:00,17.78,17.86,17.66,17.85,591804.0,17.78,17.86,17.66,17.85,591804.0
2020-09-09 11:00:00,17.86,18.05,17.83,17.88,1006383.0,17.86,18.05,17.83,17.88,1006383.0
2020-09-09 11:10:00,17.88,17.9,17.73,17.74,329229.0,17.88,17.9,17.73,17.74,329229.0
2020-09-09 11:20:00,17.74,17.82,17.73,17.81,295813.0,17.74,17.82,17.73,17.81,295813.0
2020-09-09 11:30:00,17.82,17.82,17.74,17.78,333965.0,17.82,17.82,17.74,17.78,333965.0
2020-09-09 11:40:00,17.79,17.79,17.7,17.75,274983.0,17.79,17.79,17.7,17.75,274983.0
2020-09-09 11:50:00,17.75,17.76,17.7,17.71,260544.0,17.75,17.76,17.7,17.71,260544.0
2020-09-09 12:00:00,17.71,17.84,17.69,17.82,238663.0,17.71,17.84,17.69,17.82,238663.0
2020-09-09 12:10:00,17.82,17.83,17.77,17.79,218310.0,17.82,17.83,17.77,17.79,218310.0
2020-09-09 12:20:00,17.79,17.86,17.76,17.85,164945.0,17.79,17.86,17.76,17.85,164945.0
2020-09-09 12:30:00,17.86,17.87,17.8,17.83,142745.0,17.86,17.87,17.8,17.83,142745.0
2020-09-09 12:40:00,17.83,17.83,17.76,17.79,191629.0,17.83,17.83,17.76,17.79,191629.0
2020-09-09 12:50:00,17.79,17.81,17.73,17.76,164659.0,17.79,17.81,17.73,17.76,164659.0
2020-09-09 13:00:00,17.76,17.86,17.74,17.86,181597.0,17.76,17.86,17.74,17.86,181597.0
2020-09-09 13:10:00,17.85,17.87,17.81,17.85,145125.0,17.85,17.87,17.81,17.85,145125.0
2020-09-09 13:20:00,17.85,17.87,17.82,17.86,161019.0,17.85,17.87,17.82,17.86,161019.0
2020-09-09 13:30:00,17.86,17.95,17.86,17.89,279173.0,17.86,17.95,17.86,17.89,279173.0
2020-09-09 13:40:00,17.89,17.9,17.79,17.82,284118.0,17.89,17.9,17.79,17.82,284118.0
2020-09-09 13:50:00,17.83,17.92,17.83,17.9,265207.0,17.83,17.92,17.83,17.9,265207.0
2020-09-09 14:00:00,17.91,17.98,17.88,17.98,265751.0,17.91,17.98,17.88,17.98,265751.0
2020-09-09 14:10:00,17.98,17.99,17.88,17.91,288578.0,17.98,17.99,17.88,17.91,288578.0
2020-09-09 14:20:00,17.91,17.96,17.9,17.93,172079.0,17.91,17.96,17.9,17.93,172079.0
2020-09-09 14:30:00,17.94,17.99,17.91,17.94,205946.0,17.94,17.99,17.91,17.94,205946.0
2020-09-09 14:40:00,17.93,17.94,17.88,17.9,138387.0,17.93,17.94,17.88,17.9,138387.0
2020-09-09 14:50:00,17.89,17.96,17.86,17.94,261508.0,17.89,17.96,17.86,17.94,261508.0
2020-09-09 15:00:00,17.95,17.99,17.9,17.91,308736.0,17.95,17.99,17.9,17.91,308736.0
2020-09-09 15:10:00,17.91,17.96,17.9,17.95,212053.0,17.91,17.96,17.9,17.95,212053.0
2020-09-09 15:20:00,17.95,17.98,17.89,17.92,288108.0,17.95,17.98,17.89,17.92,288108.0
2020-09-09 15:30:00,17.92,17.96,17.89,17.91,234438.0,17.92,17.96,17.89,17.91,234438.0
2020-09-09 15:40:00,17.91,17.95,17.9,17.91,391551.0,17.91,17.95,17.9,17.91,391551.0
2020-09-09 15:50:00,17.91,17.98,17.9,17.93,1043756.0,17.91,17.98,17.9,17.93,1043756.0
2020-09-10 09:30:00,18.05,18.78,18.0,18.72,4123747.0,18.05,18.78,18.0,18.72,4123747.0
2020-09-10 09:40:00,18.72,19.16,18.72,19.1,3414433.0,18.72,19.16,18.72,19.1,3414433.0
2020-09-10 09:50:00,19.09,19.15,18.67,18.71,2155215.0,19.09,19.15,18.67,18.71,2155215.0
2020-09-10 10:00:00,18.72,18.79,18.63,18.66,1516055.0,18.72,18.79,18.63,18.66,1516055.0
2020-09-10 10:10:00,18.66,18.78,18.62,18.73,1139528.0,18.66,18.78,18.62,18.73,1139528.0
2020-09-10 10:20:00,18.73,18.75,18.46,18.47,1154394.0,18.73,18.75,18.46,18.47,1154394.0
2020-09-10 10:30:00,18.46,18.52,18.29,18.35,1096699.0,18.46,18.52,18.29,18.35,1096699.0
2020-09-10 10:40:00,18.35,18.56,18.34,18.37,1128846.0,18.35,18.56,18.34,18.37,1128846.0
2020-09-10 10:50:00,18.38,18.43,18.26,18.28,539175.0,18.38,18.43,18.26,18.28,539175.0
2020-09-10 11:00:00,18.27,18.39,18.19,18.26,1097319.0,18.27,18.39,18.19,18.26,1097319.0
2020-09-10 11:10:00,18.26,18.33,18.09,18.2,1213133.0,18.26,18.33,18.09,18.2,1213133.0
2020-09-10 11:20:00,18.19,18.35,18.18,18.34,513595.0,18.19,18.35,18.18,18.34,513595.0
2020-09-10 11:30:00,18.33,18.33,18.2,18.23,280301.0,18.33,18.33,18.2,18.23,280301.0
2020-09-10 11:40:00,18.23,18.41,18.22,18.39,404356.0,18.23,18.41,18.22,18.39,404356.0
2020-09-10 11:50:00,18.4,18.45,18.37,18.43,517321.0,18.4,18.45,18.37,18.43,517321.0
2020-09-10 12:00:00,18.42,18.56,18.4,18.5,690564.0,18.42,18.56,18.4,18.5,690564.0
2020-09-10 12:10:00,18.5,18.58,18.42,18.46,435234.0,18.5,18.58,18.42,18.46,435234.0
2020-09-10 12:20:00,18.48,18.48,18.31,18.35,359702.0,18.48,18.48,18.31,18.35,359702.0
2020-09-10 12:30:00,18.35,18.44,18.3,18.32,374298.0,18.35,18.44,18.3,18.32,374298.0
2020-09-10 12:40:00,18.32,18.37,18.3,18.34,232055.0,18.32,18.37,18.3,18.34,232055.0
2020-09-10 12:50:00,18.34,18.41,18.34,18.38,321535.0,18.34,18.41,18.34,18.38,321535.0
2020-09-10 13:00:00,18.38,18.46,18.36,18.45,261539.0,18.38,18.46,18.36,18.45,261539.0
2020-09-10 13:10:00,18.45,18.47,18.39,18.46,233913.0,18.45,18.47,18.39,18.46,233913.0
2020-09-10 13:20:00,18.46,18.48,18.35,18.37,231030.0,18.46,18.48,18.35,18.37,231030.0
2020-09-10 13:30:00,18.36,18.44,18.36,18.43,184159.0,18.36,18.44,18.36,18.43,184159.0
2020-09-10 13:40:00,18.43,18.43,18.33,18.34,189076.0,18.43,18.43,18.33,18.34,189076.0
2020-09-10 13:50:00,18.34,18.36,18.27,18.34,394102.0,18.34,18.36,18.27,18.34,394102.0
2020-09-10 14:00:00,18.33,18.45,18.32,18.41,377850.0,18.33,18.45,18.32,18.41,377850.0
2020-09-10 14:10:00,18.41,18.41,18.29,18.31,278341.0,18.41,18.41,18.29,18.31,278341.0
2020-09-10 14:20:00,18.32,18.34,18.18,18.2,385447.0,18.32,18.34,18.18,18.2,385447.0
2020-09-10 14:30:00,18.19,18.3,18.18,18.28,376333.0,18.19,18.3,18.18,18.28,376333.0
2020-09-10 14:40:00,18.28,18.28,18.16,18.23,426340.0,18.28,18.28,18.16,18.23,426340.0
2020-09-10 14:50:00,18.22,18.24,18.14,18.21,261888.0,18.22,18.24,18.14,18.21,261888.0
2020-09-10 15:00:00,18.21,18.23,18.09,18.1,358832.0,18.21,18.23,18.09,18.1,358832.0
2020-09-10 15:10:00,18.1,18.13,17.96,17.96,724542.0,18.1,18.13,17.96,17.96,724542.0
2020-09-10 15:20:00,17.96,18.04,17.92,18.03,444023.0,17.96,18.04,17.92,18.03,444023.0
2020-09-10 15:30:00,18.02,18.04,17.95,18.01,329075.0,18.02,18.04,17.95,18.01,329075.0
2020-09-10 15:40:00,18.01,18.06,17.96,17.98,541071.0,18.01,18.06,17.96,17.98,541071.0
2020-09-10 15:50:00,17.97,18.03,17.92,17.93,1042307.0,17.97,18.03,17.92,17.93,1042307.0
2020-09-11 09:30:00,18.15,18.15,17.6,17.64,2376147.0,18.15,18.15,17.6,17.64,2376147.0
2020-09-11 09:40:00,17.64,17.74,17.42,17.73,1962172.0,17.64,17.74,17.42,17.73,1962172.0
2020-09-11 09:50:00,17.73,17.74,17.45,17.47,982811.0,17.73,17.74,17.45,17.47,982811.0
2020-09-11 10:00:00,17.47,17.68,17.45,17.65,868402.0,17.47,17.68,17.45,17.65,868402.0
2020-09-11 10:10:00,17.66,17.75,17.54,17.72,624252.0,17.66,17.75,17.54,17.72,624252.0
2020-09-11 10:20:00,17.72,17.86,17.68,17.75,775322.0,17.72,17.86,17.68,17.75,775322.0
2020-09-11 10:30:00,17.75,17.8,17.59,17.64,606911.0,17.75,17.8,17.59,17.64,606911.0
2020-09-11 10:40:00,17.64,17.7,17.59,17.66,366238.0,17.64,17.7,17.59,17.66,366238.0
2020-09-11 10:50:00,17.66,17.72,17.63,17.68,218053.0,17.66,17.72,17.63,17.68,218053.0
2020-09-11 11:00:00,17.68,17.75,17.65,17.71,248835.0,17.68,17.75,17.65,17.71,248835.0
2020-09-11 11:10:00,17.71,17.72,17.61,17.62,237949.0,17.71,17.72,17.61,17.62,237949.0
2020-09-11 11:20:00,17.62,17.62,17.53,17.56,335383.0,17.62,17.62,17.53,17.56,335383.0
2020-09-11 11:30:00,17.56,17.56,17.5,17.53,250907.0,17.56,17.56,17.5,17.53,250907.0
2020-09-11 11:40:00,17.53,17.59,17.52,17.57,226531.0,17.53,17.59,17.52,17.57,226531.0
2020-09-11 11:50:00,17.56,17.57,17.49,17.52,313037.0,17.56,17.57,17.49,17.52,313037.0
2020-09-11 12:00:00,17.51,17.63,17.47,17.63,255913.0,17.51,17.63,17.47,17.63,255913.0
2020-09-11 12:10:00,17.62,17.64,17.57,17.59,316877.0,17.62,17.64,17.57,17.59,316877.0
2020-09-11 12:20:00,17.6,17.61,17.54,17.55,145282.0,17.6,17.61,17.54,17.55,145282.0
2020-09-11 12:30:00,17.55,17.55,17.48,17.5,225000.0,17.55,17.55,17.48,17.5,225000.0
2020-09-11 12:40:00,17.49,17.5,17.42,17.49,554077.0,17.49,17.5,17.42,17.49,554077.0
2020-09-11 12:50:00,17.49,17.53,17.42,17.44,240945.0,17.49,17.53,17.42,17.44,240945.0
2020-09-11 13:00:00,17.44,17.46,17.34,17.39,820705.0,17.44,17.46,17.34,17.39,820705.0
2020-09-11 13:10:00,17.39,17.42,17.24,17.3,465291.0,17.39,17.42,17.24,17.3,465291.0
2020-09-11 13:20:00,17.3,17.34,17.22,17.26,476261.0,17.3,17.34,17.22,17.26,476261.0
2020-09-11 13:30:00,17.26,17.35,17.18,17.31,406542.0,17.26,17.35,17.18,17.31,406542.0
2020-09-11 13:40:00,17.3,17.35,17.28,17.32,450108.0,17.3,17.35,17.28,17.32,450108.0
2020-09-11 13:50:00,17.32,17.38,17.29,17.3,303981.0,17.32,17.38,17.29,17.3,303981.0
2020-09-11 14:00:00,17.3,17.38,17.26,17.36,275452.0,17.3,17.38,17.26,17.36,275452.0
2020-09-11 14:10:00,17.35,17.38,17.29,17.31,246847.0,17.35,17.38,17.29,17.31,246847.0
2020-09-11 14:20:00,17.31,17.32,17.26,17.27,204982.0,17.31,17.32,17.26,17.27,204982.0
2020-09-11 14:30:00,17.27,17.37,17.25,17.37,261184.0,17.27,17.37,17.25,17.37,261184.0
2020-09-11 14:40:00,17.36,17.37,17.3,17.35,266761.0,17.36,17.37,17.3,17.35,266761.0
2020-09-11 14:50:00,17.36,17.45,17.34,17.41,350353.0,17.36,17.45,17.34,17.41,350353.0
2020-09-11 15:00:00,17.4,17.42,17.31,17.31,255443.0,17.4,17.42,17.31,17.31,255443.0
2020-09-11 15:10:00,17.31,17.38,17.29,17.36,219243.0,17.31,17.38,17.29,17.36,219243.0
2020-09-11 15:20:00,17.37,17.45,17.35,17.43,516984.0,17.37,17.45,17.35,17.43,516984.0
2020-09-11 15:30:00,17.43,17.48,17.41,17.43,483732.0,17.43,17.48,17.41,17.43,483732.0
2020-09-11 15:40:00,17.43,17.54,17.41,17.53,587436.0,17.43,17.54,17.41,17.53,587436.0
2020-09-11 15:50:00,17.53,17.54,17.49,17.51,868677.0,17.53,17.54,17.49,17.51,868677.0
2020-09-14 09:30:00,17.82,17.97,17.51,17.65,1868980.0,17.82,17.97,17.51,17.65,1868980.0
2020-09-14 09:40:00,17.65,17.84,17.59,17.79,1101999.0,17.65,17.84,17.59,17.79,1101999.0
2020-09-14 09:50:00,17.79,17.89,17.68,17.84,785860.0,17.79,17.89,17.68,17.84,785860.0
2020-09-14 10:00:00,17.84,17.86,17.63,17.65,669390.0,17.84,17.86,17.63,17.65,669390.0
2020-09-14 10:10:00,17.65,17.78,17.64,17.75,453971.0,17.65,17.78,17.64,17.75,453971.0
2020-09-14 10:20:00,17.76,17.8,17.56,17.65,526815.0,17.76,17.8,17.56,17.65,526815.0
2020-09-14 10:30:00,17.66,17.75,17.65,17.69,399285.0,17.66,17.75,17.65,17.69,399285.0
2020-09-14 10:40:00,17.69,17.73,17.61,17.65,394804.0,17.69,17.73,17.61,17.65,394804.0
2020-09-14 10:50:00,17.66,17.72,17.59,17.61,288309.0,17.66,17.72,17.59,17.61,288309.0
2020-09-14 11:00:00,17.62,17.68,17.59,17.65,324336.0,17.62,17.68,17.59,17.65,324336.0
2020-09-14 11:10:00,17.64,17.67,17.56,17.59,205009.0,17.64,17.67,17.56,17.59,205009.0
2020-09-14 11:20:00,17.6,17.62,17.54,17.59,243355.0,17.6,17.62,17.54,17.59,243355.0
2020-09-14 11:30:00,17.59,17.67,17.55,17.66,281076.0,17.59,17.67,17.55,17.66,281076.0
2020-09-14 11:40:00,17.66,17.66,17.58,17.62,204768.0,17.66,17.66,17.58,17.62,204768.0
2020-09-14 11:50:00,17.62,17.62,17.43,17.44,505049.0,17.62,17.62,17.43,17.44,505049.0
2020-09-14 12:00:00,17.44,17.58,17.42,17.55,508945.0,17.44,17.58,17.42,17.55,508945.0
2020-09-14 12:10:00,17.56,17.6,17.51,17.52,266385.0,17.56,17.6,17.51,17.52,266385.0
2020-09-14 12:20:00,17.52,17.55,17.49,17.53,178272.0,17.52,17.55,17.49,17.53,178272.0
2020-09-14 12:30:00,17.53,17.56,17.51,17.52,152340.0,17.53,17.56,17.51,17.52,152340.0
2020-09-14 12:40:00,17.53,17.63,17.53,17.58,323752.0,17.53,17.63,17.53,17.58,323752.0
2020-09-14 12:50:00,17.58,17.65,17.58,17.62,194135.0,17.58,17.65,17.58,17.62,194135.0
2020-09-14 13:00:00,17.62,17.65,17.58,17.6,141688.0,17.62,17.65,17.58,17.6,141688.0
2020-09-14 13:10:00,17.59,17.66,17.58,17.61,227093.0,17.59,17.66,17.58,17.61,227093.0
2020-09-14 13:20:00,17.62,17.63,17.57,17.6,139222.0,17.62,17.63,17.57,17.6,139222.0
2020-09-14 13:30:00,17.61,17.62,17.47,17.52,370515.0,17.61,17.62,17.47,17.52,370515.0
2020-09-14 13:40:00,17.52,17.62,17.5,17.6,375811.0,17.52,17.62,17.5,17.6,375811.0
2020-09-14 13:50:00,17.59,17.64,17.59,17.63,122690.0,17.59,17.64,17.59,17.63,122690.0
2020-09-14 14:00:00,17.62,17.67,17.61,17.63,335944.0,17.62,17.67,17.61,17.63,335944.0
2020-09-14 14:10:00,17.63,17.72,17.62,17.7,353773.0,17.63,17.72,17.62,17.7,353773.0
2020-09-14 14:20:00,17.71,17.74,17.69,17.7,240345.0,17.71,17.74,17.69,17.7,240345.0
2020-09-14 14:30:00,17.71,17.74,17.69,17.71,149170.0,17.71,17.74,17.69,17.71,149170.0
2020-09-14 14:40:00,17.72,17.79,17.71,17.76,262675.0,17.72,17.79,17.71,17.76,262675.0
2020-09-14 14:50:00,17.76,17.8,17.7,17.8,224245.0,17.76,17.8,17.7,17.8,224245.0
2020-09-14 15:00:00,17.8,17.82,17.76,17.82,281626.0,17.8,17.82,17.76,17.82,281626.0
2020-09-14 15:10:00,17.81,17.86,17.78,17.84,306970.0,17.81,17.86,17.78,17.84,306970.0
2020-09-14 15:20:00,17.83,17.84,17.76,17.81,240774.0,17.83,17.84,17.76,17.81,240774.0
2020-09-14 15:30:00,17.82,17.83,17.77,17.8,243472.0,17.82,17.83,17.77,17.8,243472.0
2020-09-14 15:40:00,17.8,17.9,17.8,17.9,414474.0,17.8,17.9,17.8,17.9,414474.0
2020-09-14 15:50:00,17.88,17.9,17.78,17.79,1107996.0,17.88,17.9,17.78,17.79,1107996.0
2020-09-15 09:30:00,17.77,17.85,17.35,17.38,3001198.0,17.77,17.85,17.35,17.38,3001198.0
2020-09-15 09:40:00,17.37,17.47,17.04,17.09,2904434.0,17.37,17.47,17.04,17.09,2904434.0
2020-09-15 09:50:00,17.09,17.28,16.86,16.88,2460659.0,17.09,17.28,16.86,16.88,2460659.0
2020-09-15 10:00:00,16.87,17.04,16.78,16.83,1927753.0,16.87,17.04,16.78,16.83,1927753.0
2020-09-15 10:10:00,16.83,17.01,16.77,16.99,1590997.0,16.83,17.01,16.77,16.99,1590997.0
2020-09-15 10:20:00,16.98,17.19,16.97,17.18,1211952.0,16.98,17.19,16.97,17.18,1211952.0
2020-09-15 10:30:00,17.19,17.19,17.01,17.01,528430.0,17.19,17.19,17.01,17.01,528430.0
2020-09-15 10:40:00,17.02,17.12,16.95,17.1,572354.0,17.02,17.12,16.95,17.1,572354.0
2020-09-15 10:50:00,17.1,17.26,17.07,17.21,746322.0,17.1,17.26,17.07,17.21,746322.0
2020-09-15 11:00:00,17.21,17.31,17.09,17.29,579560.0,17.21,17.31,17.09,17.29,579560.0
2020-09-15 11:10:00,17.3,17.42,17.28,17.39,705196.0,17.3,17.42,17.28,17.39,705196.0
2020-09-15 11:20:00,17.39,17.41,17.31,17.37,514720.0,17.39,17.41,17.31,17.37,514720.0
2020-09-15 11:30:00,17.37,17.4,17.24,17.39,405136.0,17.37,17.4,17.24,17.39,405136.0
2020-09-15 11:40:00,17.39,17.39,17.28,17.28,434374.0,17.39,17.39,17.28,17.28,434374.0
2020-09-15 11:50:00,17.28,17.31,17.22,17.24,311342.0,17.28,17.31,17.22,17.24,311342.0
2020-09-15 12:00:00,17.23,17.3,17.22,17.25,226426.0,17.23,17.3,17.22,17.25,226426.0
2020-09-15 12:10:00,17.25,17.32,17.24,17.32,191902.0,17.25,17.32,17.24,17.32,191902.0
2020-09-15 12:20:00,17.31,17.35,17.3,17.34,179088.0,17.31,17.35,17.3,17.34,179088.0
2020-09-15 12:30:00,17.34,17.37,17.29,17.32,325217.0,17.34,17.37,17.29,17.32,325217.0
2020-09-15 12:40:00,17.32,17.36,17.29,17.32,213968.0,17.32,17.36,17.29,17.32,213968.0
2020-09-15 12:50:00,17.32,17.4,17.31,17.39,282321.0,17.32,17.4,17.31,17.39,282321.0
2020-09-15 13:00:00,17.39,17.41,17.35,17.39,243043.0,17.39,17.41,17.35,17.39,243043.0
2020-09-15 13:10:00,17.39,17.41,17.37,17.41,196360.0,17.39,17.41,17.37,17.41,196360.0
2020-09-15 13:20:00,17.41,17.45,17.4,17.44,200319.0,17.41,17.45,17.4,17.44,200319.0
2020-09-15 13:30:00,17.44,17.45,17.34,17.37,357673.0,17.44,17.45,17.34,17.37,357673.0
2020-09-15 13:40:00,17.38,17.41,17.35,17.38,176312.0,17.38,17.41,17.35,17.38,176312.0
2020-09-15 13:50:00,17.38,17.4,17.36,17.36,146833.0,17.38,17.4,17.36,17.36,146833.0
2020-09-15 14:00:00,17.37,17.38,17.24,17.25,296048.0,17.37,17.38,17.24,17.25,296048.0
2020-09-15 14:10:00,17.25,17.31,17.25,17.29,188843.0,17.25,17.31,17.25,17.29,188843.0
2020-09-15 14:20:00,17.29,17.34,17.25,17.32,150641.0,17.29,17.34,17.25,17.32,150641.0
2020-09-15 14:30:00,17.31,17.36,17.28,17.34,137014.0,17.31,17.36,17.28,17.34,137014.0
2020-09-15 14:40:00,17.35,17.37,17.31,17.32,106751.0,17.35,17.37,17.31,17.32,106751.0
2020-09-15 14:50:00,17.32,17.35,17.29,17.34,154248.0,17.32,17.35,17.29,17.34,154248.0
2020-09-15 15:00:00,17.34,17.35,17.23,17.24,450878.0,17.34,17.35,17.23,17.24,450878.0
2020-09-15 15:10:00,17.24,17.26,17.12,17.15,553877.0,17.24,17.26,17.12,17.15,553877.0
2020-09-15 15:20:00,17.14,17.17,17.1,17.13,398992.0,17.14,17.17,17.1,17.13,398992.0
2020-09-15 15:30:00,17.13,17.13,17.02,17.03,428207.0,17.13,17.13,17.02,17.03,428207.0
2020-09-15 15:40:00,17.03,17.04,16.98,17.04,688969.0,17.03,17.04,16.98,17.04,688969.0
2020-09-15 15:50:00,17.03,17.04,16.94,16.97,1217865.0,17.03,17.04,16.94,16.97,1217865.0
2020-09-16 09:30:00,17.11,17.18,16.72,17.07,2739773.0,17.11,17.18,16.72,17.07,2739773.0
2020-09-16 09:40:00,17.07,17.22,16.94,17.01,1254724.0,17.07,17.22,16.94,17.01,1254724.0
2020-09-16 09:50:00,17.02,17.16,16.88,16.91,1054111.0,17.02,17.16,16.88,16.91,1054111.0
2020-09-16 10:00:00,16.91,16.97,16.83,16.96,896495.0,16.91,16.97,16.83,16.96,896495.0
2020-09-16 10:10:00,16.97,17.18,16.92,17.06,822373.0,16.97,17.18,16.92,17.06,822373.0
2020-09-16 10:20:00,17.06,17.17,17.01,17.07,582621.0,17.06,17.17,17.01,17.07,582621.0
2020-09-16 10:30:00,17.07,17.14,17.01,17.09,488245.0,17.07,17.14,17.01,17.09,488245.0
2020-09-16 10:40:00,17.09,17.1,16.97,16.98,327891.0,17.09,17.1,16.97,16.98,327891.0
2020-09-16 10:50:00,16.98,17.18,16.97,17.17,611150.0,16.98,17.18,16.97,17.17,611150.0
2020-09-16 11:00:00,17.17,17.39,17.15,17.38,1147200.0,17.17,17.39,17.15,17.38,1147200.0
2020-09-16 11:10:00,17.39,17.57,17.38,17.56,1172873.0,17.39,17.57,17.38,17.56,1172873.0
2020-09-16 11:20:00,17.55,17.56,17.45,17.46,783492.0,17.55,17.56,17.45,17.46,783492.0
2020-09-16 11:30:00,17.46,17.47,17.32,17.41,714539.0,17.46,17.47,17.32,17.41,714539.0
2020-09-16 11:40:00,17.41,17.47,17.33,17.46,521679.0,17.41,17.47,17.33,17.46,521679.0
2020-09-16 11:50:00,17.46,17.48,17.37,17.38,331519.0,17.46,17.48,17.37,17.38,331519.0
2020-09-16 12:00:00,17.37,17.4,17.29,17.32,411380.0,17.37,17.4,17.29,17.32,411380.0
2020-09-16 12:10:00,17.32,17.38,17.3,17.31,350493.0,17.32,17.38,17.3,17.31,350493.0
2020-09-16 12:20:00,17.31,17.4,17.29,17.38,306856.0,17.31,17.4,17.29,17.38,306856.0
2020-09-16 12:30:00,17.38,17.45,17.34,17.45,258522.0,17.38,17.45,17.34,17.45,258522.0
2020-09-16 12:40:00,17.44,17.48,17.39,17.45,236567.0,17.44,17.48,17.39,17.45,236567.0
2020-09-16 12:50:00,17.44,17.48,17.42,17.44,282763.0,17.44,17.48,17.42,17.44,282763.0
2020-09-16 13:00:00,17.44,17.55,17.42,17.49,449888.0,17.44,17.55,17.42,17.49,449888.0
2020-09-16 13:10:00,17.5,17.54,17.43,17.54,383899.0,17.5,17.54,17.43,17.54,383899.0
2020-09-16 13:20:00,17.54,17.63,17.53,17.61,517362.0,17.54,17.63,17.53,17.61,517362.0
2020-09-16 13:30:00,17.61,17.62,17.54,17.57,248219.0,17.61,17.62,17.54,17.57,248219.0
2020-09-16 13:40:00,17.57,17.59,17.53,17.55,194505.0,17.57,17.59,17.53,17.55,194505.0
2020-09-16 13:50:00,17.56,17.61,17.54,17.56,414870.0,17.56,17.61,17.54,17.56,414870.0
2020-09-16 14:00:00,17.56,17.66,17.55,17.61,290598.0,17.56,17.66,17.55,17.61,290598.0
2020-09-16 14:10:00,17.62,17.74,17.6,17.7,419412.0,17.62,17.74,17.6,17.7,419412.0
2020-09-16 14:20:00,17.7,17.72,17.63,17.66,502715.0,17.7,17.72,17.63,17.66,502715.0
2020-09-16 14:30:00,17.67,17.83,17.66,17.82,782651.0,17.67,17.83,17.66,17.82,782651.0
2020-09-16 14:40:00,17.82,17.86,17.77,17.82,687433.0,17.82,17.86,17.77,17.82,687433.0
2020-09-16 14:50:00,17.82,17.85,17.65,17.68,740692.0,17.82,17.85,17.65,17.68,740692.0
2020-09-16 15:00:00,17.69,17.7,17.53,17.54,587955.0,17.69,17.7,17.53,17.54,587955.0
2020-09-16 15:10:00,17.53,17.55,17.41,17.53,864349.0,17.53,17.55,17.41,17.53,864349.0
2020-09-16 15:20:00,17.53,17.55,17.44,17.48,422532.0,17.53,17.55,17.44,17.48,422532.0
2020-09-16 15:30:00,17.48,17.52,17.38,17.48,434939.0,17.48,17.52,17.38,17.48,434939.0
2020-09-16 15:40:00,17.48,17.6,17.43,17.53,476898.0,17.48,17.6,17.43,17.53,476898.0
2020-09-16 15:50:00,17.54,17.57,17.48,17.5,704321.0,17.54,17.57,17.48,17.5,704321.0
2020-09-17 09:30:00,16.98,17.43,16.71,17.27,2748785.0,16.98,17.43,16.71,17.27,2748785.0
2020-09-17 09:40:00,17.28,17.29,16.99,17.21,1563392.0,17.28,17.29,16.99,17.21,1563392.0
2020-09-17 09:50:00,17.22,17.28,17.11,17.24,493811.0,17.22,17.28,17.11,17.24,493811.0
2020-09-17 10:00:00,17.24,17.41,17.23,17.33,687282.0,17.24,17.41,17.23,17.33,687282.0
2020-09-17 10:10:00,17.34,17.39,17.18,17.23,492193.0,17.34,17.39,17.18,17.23,492193.0
2020-09-17 10:20:00,17.22,17.44,17.22,17.43,483409.0,17.22,17.44,17.22,17.43,483409.0
2020-09-17 10:30:00,17.43,17.46,17.31,17.33,337401.0,17.43,17.46,17.31,17.33,337401.0
2020-09-17 10:40:00,17.34,17.37,17.23,17.33,380279.0,17.34,17.37,17.23,17.33,380279.0
2020-09-17 10:50:00,17.34,17.48,17.33,17.44,589878.0,17.34,17.48,17.33,17.44,589878.0
2020-09-17 11:00:00,17.44,17.56,17.41,17.47,628635.0,17.44,17.56,17.41,17.47,628635.0
2020-09-17 11:10:00,17.47,17.56,17.44,17.46,460903.0,17.47,17.56,17.44,17.46,460903.0
2020-09-17 11:20:00,17.46,17.48,17.33,17.35,402420.0,17.46,17.48,17.33,17.35,402420.0
2020-09-17 11:30:00,17.36,17.44,17.31,17.39,248906.0,17.36,17.44,17.31,17.39,248906.0
2020-09-17 11:40:00,17.4,17.42,17.28,17.29,274381.0,17.4,17.42,17.28,17.29,274381.0
2020-09-17 11:50:00,17.3,17.35,17.26,17.27,266923.0,17.3,17.35,17.26,17.27,266923.0
2020-09-17 12:00:00,17.27,17.28,17.2,17.21,200387.0,17.27,17.28,17.2,17.21,200387.0
2020-09-17 12:10:00,17.21,17.23,17.02,17.06,569701.0,17.21,17.23,17.02,17.06,569701.0
2020-09-17 12:20:00,17.06,17.1,17.0,17.07,347562.0,17.06,17.1,17.0,17.07,347562.0
2020-09-17 12:30:00,17.06,17.13,17.04,17.11,233412.0,17.06,17.13,17.04,17.11,233412.0
2020-09-17 12:40:00,17.12,17.12,16.99,16.99,336140.0,17.12,17.12,16.99,16.99,336140.0
2020-09-17 12:50:00,17.0,17.13,16.98,17.12,390680.0,17.0,17.13,16.98,17.12,390680.0
2020-09-17 13:00:00,17.12,17.15,17.08,17.11,253040.0,17.12,17.15,17.08,17.11,253040.0
2020-09-17 13:10:00,17.11,17.12,17.04,17.06,193617.0,17.11,17.12,17.04,17.06,193617.0
2020-09-17 13:20:00,17.05,17.13,17.05,17.1,165843.0,17.05,17.13,17.05,17.1,165843.0
2020-09-17 13:30:00,17.11,17.22,17.08,17.21,487938.0,17.11,17.22,17.08,17.21,487938.0
2020-09-17 13:40:00,17.21,17.26,17.16,17.25,235957.0,17.21,17.26,17.16,17.25,235957.0
2020-09-17 13:50:00,17.25,17.26,17.19,17.22,206831.0,17.25,17.26,17.19,17.22,206831.0
2020-09-17 14:00:00,17.22,17.31,17.21,17.23,291841.0,17.22,17.31,17.21,17.23,291841.0
2020-09-17 14:10:00,17.23,17.29,17.22,17.23,138166.0,17.23,17.29,17.22,17.23,138166.0
2020-09-17 14:20:00,17.23,17.25,17.13,17.14,225409.0,17.23,17.25,17.13,17.14,225409.0
2020-09-17 14:30:00,17.14,17.16,17.1,17.12,137505.0,17.14,17.16,17.1,17.12,137505.0
2020-09-17 14:40:00,17.12,17.18,17.1,17.14,179168.0,17.12,17.18,17.1,17.14,179168.0
2020-09-17 14:50:00,17.15,17.16,17.08,17.08,135119.0,17.15,17.16,17.08,17.08,135119.0
2020-09-17 15:00:00,17.09,17.12,17.01,17.08,238500.0,17.09,17.12,17.01,17.08,238500.0
2020-09-17 15:10:00,17.08,17.13,17.07,17.1,240110.0,17.08,17.13,17.07,17.1,240110.0
2020-09-17 15:20:00,17.1,17.12,17.0,17.02,225154.0,17.1,17.12,17.0,17.02,225154.0
2020-09-17 15:30:00,17.03,17.17,17.01,17.16,337330.0,17.03,17.17,17.01,17.16,337330.0
2020-09-17 15:40:00,17.16,17.22,17.13,17.2,491138.0,17.16,17.22,17.13,17.2,491138.0
2020-09-17 15:50:00,17.2,17.26,17.19,17.25,856149.0,17.2,17.26,17.19,17.25,856149.0
2020-09-18 09:30:00,17.02,17.3,16.9,17.09,2164951.0,17.02,17.3,16.9,17.09,2164951.0
2020-09-18 09:40:00,17.08,17.11,16.83,16.86,1306141.0,17.08,17.11,16.83,16.86,1306141.0
2020-09-18 09:50:00,16.86,16.99,16.71,16.8,1134013.0,16.86,16.99,16.71,16.8,1134013.0
2020-09-18 10:00:00,16.8,16.93,16.74,16.81,657525.0,16.8,16.93,16.74,16.81,657525.0
2020-09-18 10:10:00,16.8,16.97,16.75,16.87,629523.0,16.8,16.97,16.75,16.87,629523.0
2020-09-18 10:20:00,16.87,16.9,16.78,16.8,539502.0,16.87,16.9,16.78,16.8,539502.0
2020-09-18 10:30:00,16.8,16.82,16.68,16.68,744102.0,16.8,16.82,16.68,16.68,744102.0
2020-09-18 10:40:00,16.68,16.7,16.51,16.57,1046390.0,16.68,16.7,16.51,16.57,1046390.0
2020-09-18 10:50:00,16.57,16.62,16.51,16.6,638058.0,16.57,16.62,16.51,16.6,638058.0
2020-09-18 11:00:00,16.6,16.63,16.53,16.55,502353.0,16.6,16.63,16.53,16.55,502353.0
2020-09-18 11:10:00,16.55,16.55,16.35,16.36,1086697.0,16.55,16.55,16.35,16.36,1086697.0
2020-09-18 11:20:00,16.36,16.38,16.3,16.37,862162.0,16.36,16.38,16.3,16.37,862162.0
2020-09-18 11:30:00,16.37,16.4,16.23,16.26,1005782.0,16.37,16.4,16.23,16.26,1005782.0
2020-09-18 11:40:00,16.27,16.39,16.18,16.37,881326.0,16.27,16.39,16.18,16.37,881326.0
2020-09-18 11:50:00,16.36,16.44,16.27,16.34,722467.0,16.36,16.44,16.27,16.34,722467.0
2020-09-18 12:00:00,16.34,16.4,16.3,16.34,397609.0,16.34,16.4,16.3,16.34,397609.0
2020-09-18 12:10:00,16.34,16.4,16.25,16.27,407404.0,16.34,16.4,16.25,16.27,407404.0
2020-09-18 12:20:00,16.27,16.31,16.25,16.28,300908.0,16.27,16.31,16.25,16.28,300908.0
2020-09-18 12:30:00,16.27,16.28,16.12,16.12,501131.0,16.27,16.28,16.12,16.12,501131.0
2020-09-18 12:40:00,16.12,16.17,16.08,16.13,458762.0,16.12,16.17,16.08,16.13,458762.0
2020-09-18 12:50:00,16.14,16.15,16.06,16.15,338746.0,16.14,16.15,16.06,16.15,338746.0
2020-09-18 13:00:00,16.15,16.27,16.14,16.21,409639.0,16.15,16.27,16.14,16.21,409639.0
2020-09-18 13:10:00,16.21,16.28,16.16,16.2,395237.0,16.21,16.28,16.16,16.2,395237.0
2020-09-18 13:20:00,16.2,16.21,15.97,16.0,971781.0,16.2,16.21,15.97,16.0,971781.0
2020-09-18 13:30:00,15.99,16.06,15.94,16.01,720674.0,15.99,16.06,15.94,16.01,720674.0
2020-09-18 13:40:00,16.01,16.12,16.0,16.09,374658.0,16.01,16.12,16.0,16.09,374658.0
2020-09-18 13:50:00,16.08,16.11,16.06,16.1,298169.0,16.08,16.11,16.06,16.1,298169.0
2020-09-18 14:00:00,16.1,16.12,16.02,16.11,430461.0,16.1,16.12,16.02,16.11,430461.0
2020-09-18 14:10:00,16.11,16.2,16.08,16.15,361388.0,16.11,16.2,16.08,16.15,361388.0
2020-09-18 14:20:00,16.15,16.28,16.14,16.23,582615.0,16.15,16.28,16.14,16.23,582615.0
2020-09-18 14:30:00,16.23,16.25,16.19,16.21,374912.0,16.23,16.25,16.19,16.21,374912.0
2020-09-18 14:40:00,16.22,16.27,16.16,16.23,423878.0,16.22,16.27,16.16,16.23,423878.0
2020-09-18 14:50:00,16.23,16.26,16.17,16.26,324945.0,16.23,16.26,16.17,16.26,324945.0
2020-09-18 15:00:00,16.26,16.31,16.23,16.27,401759.0,16.26,16.31,16.23,16.27,401759.0
2020-09-18 15:10:00,16.27,16.3,16.23,16.26,438663.0,16.27,16.3,16.23,16.26,438663.0
2020-09-18 15:20:00,16.25,16.28,16.23,16.26,338505.0,16.25,16.28,16.23,16.26,338505.0
2020-09-18 15:30:00,16.25,16.32,16.25,16.27,547708.0,16.25,16.32,16.25,16.27,547708.0
2020-09-18 15:40:00,16.27,16.28,16.22,16.27,765117.0,16.27,16.28,16.22,16.27,765117.0
2020-09-18 15:50:00,16.27,16.3,16.22,16.26,1616254.0,16.27,16.3,16.22,16.26,1616254.0
2020-09-21 09:30:00,15.46,15.72,15.2,15.28,2951921.0,15.46,15.72,15.2,15.28,2951921.0
2020-09-21 09:40:00,15.28,15.32,15.02,15.23,2064153.0,15.28,15.32,15.02,15.23,2064153.0
2020-09-21 09:50:00,15.23,15.38,15.12,15.35,1261085.0,15.23,15.38,15.12,15.35,1261085.0
2020-09-21 10:00:00,15.34,15.46,15.28,15.38,990210.0,15.34,15.46,15.28,15.38,990210.0
2020-09-21 10:10:00,15.38,15.44,15.22,15.29,727497.0,15.38,15.44,15.22,15.29,727497.0
2020-09-21 10:20:00,15.28,15.29,14.98,14.98,1440520.0,15.28,15.29,14.98,14.98,1440520.0
2020-09-21 10:30:00,14.98,14.99,14.8,14.82,1498504.0,14.98,14.99,14.8,14.82,1498504.0
2020-09-21 10:40:00,14.82,14.94,14.78,14.85,1322392.0,14.82,14.94,14.78,14.85,1322392.0
2020-09-21 10:50:00,14.84,14.89,14.74,14.75,1578129.0,14.84,14.89,14.74,14.75,1578129.0
2020-09-21 11:00:00,14.75,15.04,14.72,15.02,1328275.0,14.75,15.04,14.72,15.02,1328275.0
2020-09-21 11:10:00,15.01,15.03,14.79,14.82,611075.0,15.01,15.03,14.79,14.82,611075.0
2020-09-21 11:20:00,14.81,14.94,14.8,14.89,647792.0,14.81,14.94,14.8,14.89,647792.0
2020-09-21 11:30:00,14.89,14.9,14.82,14.83,532858.0,14.89,14.9,14.82,14.83,532858.0
2020-09-21 11:40:00,14.83,14.95,14.78,14.9,636099.0,14.83,14.95,14.78,14.9,636099.0
2020-09-21 11:50:00,14.9,15.04,14.86,15.01,714229.0,14.9,15.04,14.86,15.01,714229.0
2020-09-21 12:00:00,15.0,15.11,14.97,15.1,600895.0,15.0,15.11,14.97,15.1,600895.0
2020-09-21 12:10:00,15.1,15.12,14.96,15.03,568873.0,15.1,15.12,14.96,15.03,568873.0
2020-09-21 12:20:00,15.03,15.12,14.98,15.1,389947.0,15.03,15.12,14.98,15.1,389947.0
2020-09-21 12:30:00,15.11,15.15,15.05,15.14,297373.0,15.11,15.15,15.05,15.14,297373.0
2020-09-21 12:40:00,15.14,15.16,15.07,15.11,372081.0,15.14,15.16,15.07,15.11,372081.0
2020-09-21 12:50:00,15.11,15.11,15.03,15.09,280298.0,15.11,15.11,15.03,15.09,280298.0
2020-09-21 13:00:00,15.09,15.11,15.02,15.09,224551.0,15.09,15.11,15.02,15.09,224551.0
2020-09-21 13:10:00,15.08,15.18,15.08,15.13,330382.0,15.08,15.18,15.08,15.13,330382.0
2020-09-21 13:20:00,15.14,15.21,15.13,15.13,587696.0,15.14,15.21,15.13,15.13,587696.0
2020-09-21 13:30:00,15.13,15.2,15.11,15.12,294088.0,15.13,15.2,15.11,15.12,294088.0
2020-09-21 13:40:00,15.12,15.13,15.04,15.06,538404.0,15.12,15.13,15.04,15.06,538404.0
2020-09-21 13:50:00,15.07,15.09,15.01,15.05,323721.0,15.07,15.09,15.01,15.05,323721.0
2020-09-21 14:00:00,15.05,15.09,15.02,15.04,292310.0,15.05,15.09,15.02,15.04,292310.0
2020-09-21 14:10:00,15.05,15.08,15.01,15.04,246503.0,15.05,15.08,15.01,15.04,246503.0
2020-09-21 14:20:00,15.04,15.1,15.03,15.04,205606.0,15.04,15.1,15.03,15.04,205606.0
2020-09-21 14:30:00,15.04,15.05,14.99,15.02,746786.0,15.04,15.05,14.99,15.02,746786.0
2020-09-21 14:40:00,15.02,15.03,14.95,15.0,332945.0,15.02,15.03,14.95,15.0,332945.0
2020-09-21 14:50:00,15.0,15.08,14.98,15.04,247465.0,15.0,15.08,14.98,15.04,247465.0
2020-09-21 15:00:00,15.04,15.1,15.02,15.1,230872.0,15.04,15.1,15.02,15.1,230872.0
2020-09-21 15:10:00,15.08,15.1,15.02,15.03,304057.0,15.08,15.1,15.02,15.03,304057.0
2020-09-21 15:20:00,15.03,15.11,15.01,15.03,418244.0,15.03,15.11,15.01,15.03,418244.0
2020-09-21 15:30:00,15.03,15.04,14.96,14.97,458074.0,15.03,15.04,14.96,14.97,458074.0
2020-09-21 15:40:00,14.96,14.99,14.94,14.98,618832.0,14.96,14.99,14.94,14.98,618832.0
2020-09-21 15:50:00,14.98,15.02,14.95,14.98,1004191.0,14.98,15.02,14.95,14.98,1004191.0
2020-09-22 09:30:00,15.05,15.39,14.92,15.36,2060093.0,15.05,15.39,14.92,15.36,2060093.0
2020-09-22 09:40:00,15.36,15.59,15.25,15.25,1450505.0,15.36,15.59,15.25,15.25,1450505.0
2020-09-22 09:50:00,15.25,15.44,15.18,15.39,1019317.0,15.25,15.44,15.18,15.39,1019317.0
2020-09-22 10:00:00,15.38,15.38,15.17,15.2,687681.0,15.38,15.38,15.17,15.2,687681.0
2020-09-22 10:10:00,15.2,15.49,15.19,15.48,802306.0,15.2,15.49,15.19,15.48,802306.0
2020-09-22 10:20:00,15.48,15.48,15.33,15.43,484060.0,15.48,15.48,15.33,15.43,484060.0
2020-09-22 10:30:00,15.42,15.47,15.3,15.37,486175.0,15.42,15.47,15.3,15.37,486175.0
2020-09-22 10:40:00,15.37,15.38,15.11,15.12,475902.0,15.37,15.38,15.11,15.12,475902.0
2020-09-22 10:50:00,15.12,15.17,14.98,14.99,707161.0,15.12,15.17,14.98,14.99,707161.0
2020-09-22 11:00:00,14.99,15.11,14.95,15.06,679396.0,14.99,15.11,14.95,15.06,679396.0
2020-09-22 11:10:00,15.06,15.13,15.02,15.09,438886.0,15.06,15.13,15.02,15.09,438886.0
2020-09-22 11:20:00,15.1,15.11,15.04,15.04,215105.0,15.1,15.11,15.04,15.04,215105.0
2020-09-22 11:30:00,15.05,15.07,14.96,14.98,312729.0,15.05,15.07,14.96,14.98,312729.0
2020-09-22 11:40:00,14.98,15.05,14.97,14.99,231104.0,14.98,15.05,14.97,14.99,231104.0
2020-09-22 11:50:00,15.0,15.04,14.95,15.02,261492.0,15.0,15.04,14.95,15.02,261492.0
2020-09-22 12:00:00,15.01,15.09,14.99,15.04,306768.0,15.01,15.09,14.99,15.04,306768.0
2020-09-22 12:10:00,15.03,15.07,14.96,14.98,334899.0,15.03,15.07,14.96,14.98,334899.0
2020-09-22 12:20:00,14.98,15.06,14.96,15.02,493501.0,14.98,15.06,14.96,15.02,493501.0
2020-09-22 12:30:00,15.03,15.09,15.01,15.04,217143.0,15.03,15.09,15.01,15.04,217143.0
2020-09-22 12:40:00,15.03,15.07,14.97,14.99,303138.0,15.03,15.07,14.97,14.99,303138.0
2020-09-22 12:50:00,14.99,15.05,14.99,15.02,190053.0,14.99,15.05,14.99,15.02,190053.0
2020-09-22 13:00:00,15.02,15.04,14.99,15.04,152682.0,15.02,15.04,14.99,15.04,152682.0
2020-09-22 13:10:00,15.04,15.07,14.98,15.03,243916.0,15.04,15.07,14.98,15.03,243916.0
2020-09-22 13:20:00,15.04,15.05,15.01,15.04,178854.0,15.04,15.05,15.01,15.04,178854.0
2020-09-22 13:30:00,15.04,15.06,14.99,15.01,283820.0,15.04,15.06,14.99,15.01,283820.0
2020-09-22 13:40:00,15.01,15.06,15.0,15.05,165434.0,15.01,15.06,15.0,15.05,165434.0
2020-09-22 13:50:00,15.04,15.07,15.02,15.04,212273.0,15.04,15.07,15.02,15.04,212273.0
2020-09-22 14:00:00,15.04,15.14,15.04,15.13,502991.0,15.04,15.14,15.04,15.13,502991.0
2020-09-22 14:10:00,15.13,15.17,15.1,15.16,375728.0,15.13,15.17,15.1,15.16,375728.0
2020-09-22 14:20:00,15.15,15.26,15.13,15.25,605289.0,15.15,15.26,15.13,15.25,605289.0
2020-09-22 14:30:00,15.25,15.29,15.21,15.26,496043.0,15.25,15.29,15.21,15.26,496043.0
2020-09-22 14:40:00,15.26,15.29,15.23,15.24,299394.0,15.26,15.29,15.23,15.24,299394.0
2020-09-22 14:50:00,15.24,15.32,15.23,15.31,357258.0,15.24,15.32,15.23,15.31,357258.0
2020-09-22 15:00:00,15.31,15.33,15.27,15.31,347789.0,15.31,15.33,15.27,15.31,347789.0
2020-09-22 15:10:00,15.31,15.32,15.22,15.26,360938.0,15.31,15.32,15.22,15.26,360938.0
2020-09-22 15:20:00,15.26,15.28,15.21,15.24,365208.0,15.26,15.28,15.21,15.24,365208.0
2020-09-22 15:30:00,15.24,15.25,15.2,15.23,351301.0,15.24,15.25,15.2,15.23,351301.0
2020-09-22 15:40:00,15.23,15.3,15.23,15.29,409260.0,15.23,15.3,15.23,15.29,409260.0
2020-09-22 15:50:00,15.29,15.34,15.27,15.32,739988.0,15.29,15.34,15.27,15.32,739988.0
2020-09-23 09:30:00,15.5,16.03,15.49,16.03,2441265.0,15.5,16.03,15.49,16.03,2441265.0
2020-09-23 09:40:00,16.03,16.17,15.88,15.96,1666069.0,16.03,16.17,15.88,15.96,1666069.0
2020-09-23 09:50:00,15.96,16.02,15.69,15.73,1023666.0,15.96,16.02,15.69,15.73,1023666.0
2020-09-23 10:00:00,15.72,15.77,15.6,15.61,691739.0,15.72,15.77,15.6,15.61,691739.0
2020-09-23 10:10:00,15.6,15.63,15.52,15.55,557038.0,15.6,15.63,15.52,15.55,557038.0
2020-09-23 10:20:00,15.55,15.73,15.54,15.66,505029.0,15.55,15.73,15.54,15.66,505029.0
2020-09-23 10:30:00,15.66,15.71,15.46,15.49,495491.0,15.66,15.71,15.46,15.49,495491.0
2020-09-23 10:40:00,15.5,15.61,15.49,15.55,408388.0,15.5,15.61,15.49,15.55,408388.0
2020-09-23 10:50:00,15.55,15.55,15.46,15.47,459597.0,15.55,15.55,15.46,15.47,459597.0
2020-09-23 11:00:00,15.47,15.55,15.44,15.46,371564.0,15.47,15.55,15.44,15.46,371564.0
2020-09-23 11:10:00,15.46,15.46,15.33,15.37,435464.0,15.46,15.46,15.33,15.37,435464.0
2020-09-23 11:20:00,15.37,15.41,15.33,15.39,253761.0,15.37,15.41,15.33,15.39,253761.0
2020-09-23 11:30:00,15.39,15.47,15.33,15.46,367519.0,15.39,15.47,15.33,15.46,367519.0
2020-09-23 11:40:00,15.46,15.5,15.43,15.44,295761.0,15.46,15.5,15.43,15.44,295761.0
2020-09-23 11:50:00,15.44,15.48,15.4,15.45,240564.0,15.44,15.48,15.4,15.45,240564.0
2020-09-23 12:00:00,15.46,15.54,15.43,15.54,306198.0,15.46,15.54,15.43,15.54,306198.0
2020-09-23 12:10:00,15.54,15.55,15.49,15.52,281239.0,15.54,15.55,15.49,15.52,281239.0
2020-09-23 12:20:00,15.53,15.6,15.51,15.59,224929.0,15.53,15.6,15.51,15.59,224929.0
2020-09-23 12:30:00,15.58,15.65,15.56,15.63,436437.0,15.58,15.65,15.56,15.63,436437.0
2020-09-23 12:40:00,15.64,15.67,15.58,15.59,312053.0,15.64,15.67,15.58,15.59,312053.0
2020-09-23 12:50:00,15.59,15.62,15.54,15.61,260336.0,15.59,15.62,15.54,15.61,260336.0
2020-09-23 13:00:00,15.61,15.64,15.55,15.64,166691.0,15.61,15.64,15.55,15.64,166691.0
2020-09-23 13:10:00,15.64,15.69,15.61,15.66,234095.0,15.64,15.69,15.61,15.66,234095.0
2020-09-23 13:20:00,15.67,15.67,15.58,15.59,196280.0,15.67,15.67,15.58,15.59,196280.0
2020-09-23 13:30:00,15.59,15.59,15.52,15.52,245423.0,15.59,15.59,15.52,15.52,245423.0
2020-09-23 13:40:00,15.52,15.56,15.48,15.5,184309.0,15.52,15.56,15.48,15.5,184309.0
2020-09-23 13:50:00,15.5,15.53,15.47,15.5,221626.0,15.5,15.53,15.47,15.5,221626.0
2020-09-23 14:00:00,15.5,15.52,15.44,15.46,308533.0,15.5,15.52,15.44,15.46,308533.0
2020-09-23 14:10:00,15.46,15.46,15.36,15.38,333008.0,15.46,15.46,15.36,15.38,333008.0
2020-09-23 14:20:00,15.38,15.42,15.35,15.39,442200.0,15.38,15.42,15.35,15.39,442200.0
2020-09-23 14:30:00,15.39,15.4,15.32,15.38,340986.0,15.39,15.4,15.32,15.38,340986.0
2020-09-23 14:40:00,15.37,15.37,15.24,15.26,508067.0,15.37,15.37,15.24,15.26,508067.0
2020-09-23 14:50:00,15.27,15.3,15.21,15.24,321324.0,15.27,15.3,15.21,15.24,321324.0
2020-09-23 15:00:00,15.25,15.28,15.19,15.24,597678.0,15.25,15.28,15.19,15.24,597678.0
2020-09-23 15:10:00,15.25,15.36,15.24,15.34,552869.0,15.25,15.36,15.24,15.34,552869.0
2020-09-23 15:20:00,15.34,15.34,15.23,15.29,563766.0,15.34,15.34,15.23,15.29,563766.0
2020-09-23 15:30:00,15.29,15.32,15.23,15.27,357125.0,15.29,15.32,15.23,15.27,357125.0
2020-09-23 15:40:00,15.27,15.29,15.17,15.19,643243.0,15.27,15.29,15.17,15.19,643243.0
2020-09-23 15:50:00,15.18,15.19,15.13,15.17,994646.0,15.18,15.19,15.13,15.17,994646.0
2020-09-24 09:30:00,14.95,14.96,14.27,14.3,2240178.0,14.95,14.96,14.27,14.3,2240178.0
2020-09-24 09:40:00,14.3,14.69,14.15,14.61,1930051.0,14.3,14.69,14.15,14.61,1930051.0
2020-09-24 09:50:00,14.61,14.7,14.41,14.45,1021231.0,14.61,14.7,14.41,14.45,1021231.0
2020-09-24 10:00:00,14.45,14.72,14.45,14.68,1045359.0,14.45,14.72,14.45,14.68,1045359.0
2020-09-24 10:10:00,14.68,14.75,14.54,14.68,711066.0,14.68,14.75,14.54,14.68,711066.0
2020-09-24 10:20:00,14.68,14.68,14.4,14.44,820012.0,14.68,14.68,14.4,14.44,820012.0
2020-09-24 10:30:00,14.44,14.45,14.32,14.35,581936.0,14.44,14.45,14.32,14.35,581936.0
2020-09-24 10:40:00,14.35,14.52,14.33,14.41,644208.0,14.35,14.52,14.33,14.41,644208.0
2020-09-24 10:50:00,14.4,14.46,14.35,14.42,590552.0,14.4,14.46,14.35,14.42,590552.0
2020-09-24 11:00:00,14.42,14.42,14.31,14.36,628483.0,14.42,14.42,14.31,14.36,628483.0
2020-09-24 11:10:00,14.36,14.4,14.28,14.29,429462.0,14.36,14.4,14.28,14.29,429462.0
2020-09-24 11:20:00,14.29,14.49,14.27,14.45,429545.0,14.29,14.49,14.27,14.45,429545.0
2020-09-24 11:30:00,14.45,14.48,14.41,14.45,310756.0,14.45,14.48,14.41,14.45,310756.0
2020-09-24 11:40:00,14.45,14.55,14.44,14.49,455105.0,14.45,14.55,14.44,14.49,455105.0
2020-09-24 11:50:00,14.5,14.67,14.5,14.61,361879.0,14.5,14.67,14.5,14.61,361879.0
2020-09-24 12:00:00,14.62,14.73,14.61,14.71,375615.0,14.62,14.73,14.61,14.71,375615.0
2020-09-24 12:10:00,14.7,14.75,14.66,14.73,437627.0,14.7,14.75,14.66,14.73,437627.0
2020-09-24 12:20:00,14.73,14.76,14.66,14.69,349474.0,14.73,14.76,14.66,14.69,349474.0
2020-09-24 12:30:00,14.69,14.7,14.55,14.56,615850.0,14.69,14.7,14.55,14.56,615850.0
2020-09-24 12:40:00,14.56,14.65,14.56,14.63,257278.0,14.56,14.65,14.56,14.63,257278.0
2020-09-24 12:50:00,14.64,14.7,14.61,14.69,269818.0,14.64,14.7,14.61,14.69,269818.0
2020-09-24 13:00:00,14.68,14.76,14.67,14.74,201614.0,14.68,14.76,14.67,14.74,201614.0
2020-09-24 13:10:00,14.74,14.87,14.73,14.82,405993.0,14.74,14.87,14.73,14.82,405993.0
2020-09-24 13:20:00,14.82,14.95,14.81,14.93,359040.0,14.82,14.95,14.81,14.93,359040.0
2020-09-24 13:30:00,14.93,15.0,14.9,14.91,489060.0,14.93,15.0,14.9,14.91,489060.0
2020-09-24 13:40:00,14.91,14.99,14.87,14.89,359732.0,14.91,14.99,14.87,14.89,359732.0
2020-09-24 13:50:00,14.89,14.95,14.85,14.86,260494.0,14.89,14.95,14.85,14.86,260494.0
2020-09-24 14:00:00,14.86,14.88,14.8,14.84,242647.0,14.86,14.88,14.8,14.84,242647.0
2020-09-24 14:10:00,14.84,14.85,14.73,14.75,196005.0,14.84,14.85,14.73,14.75,196005.0
2020-09-24 14:20:00,14.75,14.75,14.68,14.7,313295.0,14.75,14.75,14.68,14.7,313295.0
2020-09-24 14:30:00,14.7,14.75,14.69,14.74,316971.0,14.7,14.75,14.69,14.74,316971.0
2020-09-24 14:40:00,14.74,14.84,14.72,14.75,523417.0,14.74,14.84,14.72,14.75,523417.0
2020-09-24 14:50:00,14.74,14.78,14.65,14.66,250087.0,14.74,14.78,14.65,14.66,250087.0
2020-09-24 15:00:00,14.66,14.72,14.65,14.69,277118.0,14.66,14.72,14.65,14.69,277118.0
2020-09-24 15:10:00,14.68,14.74,14.65,14.66,253285.0,14.68,14.74,14.65,14.66,253285.0
2020-09-24 15:20:00,14.66,14.67,14.56,14.59,439147.0,14.66,14.67,14.56,14.59,439147.0
2020-09-24 15:30:00,14.59,14.61,14.54,14.61,504927.0,14.59,14.61,14.54,14.61,504927.0
2020-09-24 15:40:00,14.6,14.65,14.57,14.59,440295.0,14.6,14.65,14.57,14.59,440295.0
2020-09-24 15:50:00,14.59,14.65,14.57,14.63,827537.0,14.59,14.65,14.57,14.63,827537.0
2020-09-25 09:30:00,15.82,16.2,15.61,15.9,6946932.0,15.82,16.2,15.61,15.9,6946932.0
2020-09-25 09:40:00,15.91,16.05,15.62,15.8,2722573.0,15.91,16.05,15.62,15.8,2722573.0
2020-09-25 09:50:00,15.81,16.06,15.73,16.04,2506442.0,15.81,16.06,15.73,16.04,2506442.0
2020-09-25 10:00:00,16.04,16.15,15.85,15.9,1713754.0,16.04,16.15,15.85,15.9,1713754.0
2020-09-25 10:10:00,15.9,16.04,15.76,15.99,1596175.0,15.9,16.04,15.76,15.99,1596175.0
2020-09-25 10:20:00,15.99,16.05,15.9,15.98,1037654.0,15.99,16.05,15.9,15.98,1037654.0
2020-09-25 10:30:00,15.98,15.99,15.76,15.98,1302387.0,15.98,15.99,15.76,15.98,1302387.0
2020-09-25 10:40:00,15.98,16.01,15.82,15.88,956514.0,15.98,16.01,15.82,15.88,956514.0
2020-09-25 10:50:00,15.88,15.91,15.77,15.81,723931.0,15.88,15.91,15.77,15.81,723931.0
2020-09-25 11:00:00,15.81,15.84,15.67,15.73,851303.0,15.81,15.84,15.67,15.73,851303.0
2020-09-25 11:10:00,15.73,15.75,15.56,15.67,930994.0,15.73,15.75,15.56,15.67,930994.0
2020-09-25 11:20:00,15.66,15.68,15.57,15.59,644931.0,15.66,15.68,15.57,15.59,644931.0
2020-09-25 11:30:00,15.59,15.74,15.58,15.71,635706.0,15.59,15.74,15.58,15.71,635706.0
2020-09-25 11:40:00,15.72,15.72,15.61,15.69,514196.0,15.72,15.72,15.61,15.69,514196.0
2020-09-25 11:50:00,15.69,15.83,15.69,15.77,686982.0,15.69,15.83,15.69,15.77,686982.0
2020-09-25 12:00:00,15.77,15.87,15.75,15.86,466764.0,15.77,15.87,15.75,15.86,466764.0
2020-09-25 12:10:00,15.86,15.86,15.76,15.78,362889.0,15.86,15.86,15.76,15.78,362889.0
2020-09-25 12:20:00,15.78,15.8,15.72,15.75,408318.0,15.78,15.8,15.72,15.75,408318.0
2020-09-25 12:30:00,15.75,16.08,15.72,16.04,2137588.0,15.75,16.08,15.72,16.04,2137588.0
2020-09-25 12:40:00,16.04,16.1,15.98,16.01,895408.0,16.04,16.1,15.98,16.01,895408.0
2020-09-25 12:50:00,16.01,16.09,16.0,16.05,462116.0,16.01,16.09,16.0,16.05,462116.0
2020-09-25 13:00:00,16.05,16.18,16.02,16.14,821044.0,16.05,16.18,16.02,16.14,821044.0
2020-09-25 13:10:00,16.14,16.32,16.11,16.3,1289108.0,16.14,16.32,16.11,16.3,1289108.0
2020-09-25 13:20:00,16.3,16.4,16.3,16.39,1581212.0,16.3,16.4,16.3,16.39,1581212.0
2020-09-25 13:30:00,16.39,16.45,16.25,16.29,1120008.0,16.39,16.45,16.25,16.29,1120008.0
2020-09-25 13:40:00,16.29,16.34,16.21,16.24,767645.0,16.29,16.34,16.21,16.24,767645.0
2020-09-25 13:50:00,16.24,16.3,16.16,16.29,803279.0,16.24,16.3,16.16,16.29,803279.0
2020-09-25 14:00:00,16.29,16.32,16.24,16.26,495751.0,16.29,16.32,16.24,16.26,495751.0
2020-09-25 14:10:00,16.26,16.29,16.18,16.27,592742.0,16.26,16.29,16.18,16.27,592742.0
2020-09-25 14:20:00,16.27,16.34,16.22,16.33,503218.0,16.27,16.34,16.22,16.33,503218.0
2020-09-25 14:30:00,16.33,16.35,16.26,16.28,450780.0,16.33,16.35,16.26,16.28,450780.0
2020-09-25 14:40:00,16.29,16.36,16.25,16.36,352113.0,16.29,16.36,16.25,16.36,352113.0
2020-09-25 14:50:00,16.36,16.44,16.35,16.41,482386.0,16.36,16.44,16.35,16.41,482386.0
2020-09-25 15:00:00,16.41,16.43,16.36,16.42,600132.0,16.41,16.43,16.36,16.42,600132.0
2020-09-25 15:10:00,16.41,16.54,16.4,16.54,826536.0,16.41,16.54,16.4,16.54,826536.0
2020-09-25 15:20:00,16.54,16.55,16.48,16.54,726466.0,16.54,16.55,16.48,16.54,726466.0
2020-09-25 15:30:00,16.54,16.58,16.43,16.45,913393.0,16.54,16.58,16.43,16.45,913393.0
2020-09-25 15:40:00,16.45,16.6,16.43,16.57,1268278.0,16.45,16.6,16.43,16.57,1268278.0
2020-09-25 15:50:00,16.57,16.64,16.54,16.63,2157324.0,16.57,16.64,16.54,16.63,2157324.0
2020-09-28 09:30:00,16.92,16.95,16.23,16.26,3582224.0,16.92,16.95,16.23,16.26,3582224.0
2020-09-28 09:40:00,16.26,16.53,16.1,16.42,2053552.0,16.26,16.53,16.1,16.42,2053552.0
2020-09-28 09:50:00,16.42,16.58,16.33,16.57,1071524.0,16.42,16.58,16.33,16.57,1071524.0
2020-09-28 10:00:00,16.58,16.79,16.49,16.75,1173020.0,16.58,16.79,16.49,16.75,1173020.0
2020-09-28 10:10:00,16.75,16.83,16.6,16.75,767320.0,16.75,16.83,16.6,16.75,767320.0
2020-09-28 10:20:00,16.74,16.79,16.48,16.52,1116161.0,16.74,16.79,16.48,16.52,1116161.0
2020-09-28 10:30:00,16.53,16.58,16.25,16.3,1208568.0,16.53,16.58,16.25,16.3,1208568.0
2020-09-28 10:40:00,16.3,16.39,16.01,16.28,1161883.0,16.3,16.39,16.01,16.28,1161883.0
2020-09-28 10:50:00,16.28,16.33,16.2,16.23,848772.0,16.28,16.33,16.2,16.23,848772.0
2020-09-28 11:00:00,16.23,16.25,16.11,16.21,1171263.0,16.23,16.25,16.11,16.21,1171263.0
2020-09-28 11:10:00,16.22,16.38,16.22,16.35,656212.0,16.22,16.38,16.22,16.35,656212.0
2020-09-28 11:20:00,16.34,16.39,16.26,16.35,441643.0,16.34,16.39,16.26,16.35,441643.0
2020-09-28 11:30:00,16.34,16.48,16.33,16.48,437811.0,16.34,16.48,16.33,16.48,437811.0
2020-09-28 11:40:00,16.47,16.47,16.34,16.4,359699.0,16.47,16.47,16.34,16.4,359699.0
2020-09-28 11:50:00,16.41,16.42,16.32,16.41,255088.0,16.41,16.42,16.32,16.41,255088.0
2020-09-28 12:00:00,16.39,16.47,16.38,16.46,295708.0,16.39,16.47,16.38,16.46,295708.0
2020-09-28 12:10:00,16.46,16.55,16.45,16.54,485064.0,16.46,16.55,16.45,16.54,485064.0
2020-09-28 12:20:00,16.53,16.65,16.49,16.62,505956.0,16.53,16.65,16.49,16.62,505956.0
2020-09-28 12:30:00,16.63,16.7,16.61,16.7,425144.0,16.63,16.7,16.61,16.7,425144.0
2020-09-28 12:40:00,16.7,16.75,16.66,16.71,450384.0,16.7,16.75,16.66,16.71,450384.0
2020-09-28 12:50:00,16.71,16.73,16.66,16.7,584094.0,16.71,16.73,16.66,16.7,584094.0
2020-09-28 13:00:00,16.7,16.71,16.59,16.66,468122.0,16.7,16.71,16.59,16.66,468122.0
2020-09-28 13:10:00,16.66,16.8,16.65,16.79,513335.0,16.66,16.8,16.65,16.79,513335.0
2020-09-28 13:20:00,16.79,16.8,16.72,16.75,259555.0,16.79,16.8,16.72,16.75,259555.0
2020-09-28 13:30:00,16.75,16.76,16.66,16.73,292513.0,16.75,16.76,16.66,16.73,292513.0
2020-09-28 13:40:00,16.71,16.72,16.57,16.63,386627.0,16.71,16.72,16.57,16.63,386627.0
2020-09-28 13:50:00,16.63,16.68,16.61,16.63,286703.0,16.63,16.68,16.61,16.63,286703.0
2020-09-28 14:00:00,16.63,16.72,16.6,16.72,289033.0,16.63,16.72,16.6,16.72,289033.0
2020-09-28 14:10:00,16.72,16.76,16.69,16.73,243624.0,16.72,16.76,16.69,16.73,243624.0
2020-09-28 14:20:00,16.73,16.74,16.64,16.67,240527.0,16.73,16.74,16.64,16.67,240527.0
2020-09-28 14:30:00,16.66,16.85,16.66,16.85,462671.0,16.66,16.85,16.66,16.85,462671.0
2020-09-28 14:40:00,16.85,16.9,16.81,16.87,511531.0,16.85,16.9,16.81,16.87,511531.0
2020-09-28 14:50:00,16.86,16.93,16.85,16.9,408608.0,16.86,16.93,16.85,16.9,408608.0
2020-09-28 15:00:00,16.91,16.91,16.77,16.8,411886.0,16.91,16.91,16.77,16.8,411886.0
2020-09-28 15:10:00,16.81,16.86,16.78,16.83,334409.0,16.81,16.86,16.78,16.83,334409.0
2020-09-28 15:20:00,16.83,16.86,16.76,16.85,408220.0,16.83,16.86,16.76,16.85,408220.0
2020-09-28 15:30:00,16.84,16.84,16.77,16.78,304733.0,16.84,16.84,16.77,16.78,304733.0
2020-09-28 15:40:00,16.79,16.82,16.73,16.75,624801.0,16.79,16.82,16.73,16.75,624801.0
2020-09-28 15:50:00,16.73,16.75,16.66,16.68,867703.0,16.73,16.75,16.66,16.68,867703.0
2020-09-29 09:30:00,16.6,16.85,16.34,16.78,1456722.0,16.6,16.85,16.34,16.78,1456722.0
2020-09-29 09:40:00,16.79,16.8,16.44,16.46,1004892.0,16.79,16.8,16.44,16.46,1004892.0
2020-09-29 09:50:00,16.45,16.65,16.36,16.57,686192.0,16.45,16.65,16.36,16.57,686192.0
2020-09-29 10:00:00,16.56,16.66,16.44,16.54,470237.0,16.56,16.66,16.44,16.54,470237.0
2020-09-29 10:10:00,16.54,16.57,16.47,16.54,259845.0,16.54,16.57,16.47,16.54,259845.0
2020-09-29 10:20:00,16.54,16.57,16.47,16.5,204721.0,16.54,16.57,16.47,16.5,204721.0
2020-09-29 10:30:00,16.51,16.57,16.37,16.41,399516.0,16.51,16.57,16.37,16.41,399516.0
2020-09-29 10:40:00,16.42,16.5,16.4,16.5,267380.0,16.42,16.5,16.4,16.5,267380.0
2020-09-29 10:50:00,16.49,16.53,16.36,16.37,336059.0,16.49,16.53,16.36,16.37,336059.0
2020-09-29 11:00:00,16.37,16.4,16.32,16.33,368599.0,16.37,16.4,16.32,16.33,368599.0
2020-09-29 11:10:00,16.33,16.6,16.31,16.6,547233.0,16.33,16.6,16.31,16.6,547233.0
2020-09-29 11:20:00,16.59,16.62,16.53,16.53,506751.0,16.59,16.62,16.53,16.53,506751.0
2020-09-29 11:30:00,16.53,16.61,16.5,16.61,191264.0,16.53,16.61,16.5,16.61,191264.0
2020-09-29 11:40:00,16.6,16.61,16.34,16.35,413004.0,16.6,16.61,16.34,16.35,413004.0
2020-09-29 11:50:00,16.34,16.41,16.28,16.36,430326.0,16.34,16.41,16.28,16.36,430326.0
2020-09-29 12:00:00,16.37,16.41,16.32,16.4,234914.0,16.37,16.41,16.32,16.4,234914.0
2020-09-29 12:10:00,16.38,16.45,16.36,16.44,144709.0,16.38,16.45,16.36,16.44,144709.0
2020-09-29 12:20:00,16.44,16.49,16.39,16.46,222727.0,16.44,16.49,16.39,16.46,222727.0
2020-09-29 12:30:00,16.46,16.52,16.43,16.5,144111.0,16.46,16.52,16.43,16.5,144111.0
2020-09-29 12:40:00,16.51,16.51,16.43,16.46,179653.0,16.51,16.51,16.43,16.46,179653.0
2020-09-29 12:50:00,16.47,16.49,16.44,16.47,116096.0,16.47,16.49,16.44,16.47,116096.0
2020-09-29 13:00:00,16.48,16.51,16.4,16.42,205678.0,16.48,16.51,16.4,16.42,205678.0
2020-09-29 13:10:00,16.41,16.48,16.38,16.45,201999.0,16.41,16.48,16.38,16.45,201999.0
2020-09-29 13:20:00,16.44,16.49,16.43,16.48,79155.0,16.44,16.49,16.43,16.48,79155.0
2020-09-29 13:30:00,16.47,16.56,16.43,16.53,264095.0,16.47,16.56,16.43,16.53,264095.0
2020-09-29 13:40:00,16.53,16.54,16.49,16.53,158378.0,16.53,16.54,16.49,16.53,158378.0
2020-09-29 13:50:00,16.53,16.59,16.52,16.54,275088.0,16.53,16.59,16.52,16.54,275088.0
2020-09-29 14:00:00,16.55,16.57,16.52,16.53,143591.0,16.55,16.57,16.52,16.53,143591.0
2020-09-29 14:10:00,16.53,16.62,16.5,16.62,212314.0,16.53,16.62,16.5,16.62,212314.0
2020-09-29 14:20:00,16.61,16.67,16.61,16.64,182842.0,16.61,16.67,16.61,16.64,182842.0
2020-09-29 14:30:00,16.65,16.67,16.61,16.62,297494.0,16.65,16.67,16.61,16.62,297494.0
2020-09-29 14:40:00,16.63,16.66,16.6,16.65,164381.0,16.63,16.66,16.6,16.65,164381.0
2020-09-29 14:50:00,16.65,16.7,16.6,16.6,293509.0,16.65,16.7,16.6,16.6,293509.0
2020-09-29 15:00:00,16.61,16.63,16.6,16.61,138741.0,16.61,16.63,16.6,16.61,138741.0
2020-09-29 15:10:00,16.62,16.67,16.61,16.66,149402.0,16.62,16.67,16.61,16.66,149402.0
2020-09-29 15:20:00,16.66,16.66,16.58,16.61,254867.0,16.66,16.66,16.58,16.61,254867.0
2020-09-29 15:30:00,16.61,16.66,16.58,16.59,296365.0,16.61,16.66,16.58,16.59,296365.0
2020-09-29 15:40:00,16.6,16.61,16.56,16.58,323419.0,16.6,16.61,16.56,16.58,323419.0
2020-09-29 15:50:00,16.58,16.61,16.54,16.56,632886.0,16.58,16.61,16.54,16.56,632886.0
2020-09-30 09:30:00,17.09,17.71,16.97,17.64,4562395.0,17.09,17.71,16.97,17.64,4562395.0
2020-09-30 09:40:00,17.61,18.0,17.54,17.98,2666016.0,17.61,18.0,17.54,17.98,2666016.0
2020-09-30 09:50:00,17.98,18.23,17.88,17.89,4307583.0,17.98,18.23,17.88,17.89,4307583.0
2020-09-30 10:00:00,17.89,18.14,17.8,17.87,2416558.0,17.89,18.14,17.8,17.87,2416558.0
2020-09-30 10:10:00,17.88,17.93,17.56,17.64,1716747.0,17.88,17.93,17.56,17.64,1716747.0
2020-09-30 10:20:00,17.64,17.7,17.55,17.59,1181678.0,17.64,17.7,17.55,17.59,1181678.0
2020-09-30 10:30:00,17.6,17.77,17.49,17.73,1194082.0,17.6,17.77,17.49,17.73,1194082.0
2020-09-30 10:40:00,17.73,17.85,17.7,17.73,940822.0,17.73,17.85,17.7,17.73,940822.0
2020-09-30 10:50:00,17.73,17.79,17.67,17.7,732278.0,17.73,17.79,17.67,17.7,732278.0
2020-09-30 11:00:00,17.69,17.71,17.46,17.5,979672.0,17.69,17.71,17.46,17.5,979672.0
2020-09-30 11:10:00,17.5,17.6,17.41,17.46,1047352.0,17.5,17.6,17.41,17.46,1047352.0
2020-09-30 11:20:00,17.47,17.53,17.42,17.43,503861.0,17.47,17.53,17.42,17.43,503861.0
2020-09-30 11:30:00,17.43,17.53,17.38,17.52,723581.0,17.43,17.53,17.38,17.52,723581.0
2020-09-30 11:40:00,17.53,17.65,17.49,17.62,603672.0,17.53,17.65,17.49,17.62,603672.0
2020-09-30 11:50:00,17.62,17.62,17.4,17.41,386979.0,17.62,17.62,17.4,17.41,386979.0
2020-09-30 12:00:00,17.41,17.49,17.4,17.45,336796.0,17.41,17.49,17.4,17.45,336796.0
2020-09-30 12:10:00,17.45,17.46,17.39,17.4,340409.0,17.45,17.46,17.39,17.4,340409.0
2020-09-30 12:20:00,17.39,17.46,17.38,17.44,437086.0,17.39,17.46,17.38,17.44,437086.0
2020-09-30 12:30:00,17.43,17.5,17.39,17.42,363745.0,17.43,17.5,17.39,17.42,363745.0
2020-09-30 12:40:00,17.42,17.43,17.33,17.4,382181.0,17.42,17.43,17.33,17.4,382181.0
2020-09-30 12:50:00,17.4,17.43,17.34,17.41,326538.0,17.4,17.43,17.34,17.41,326538.0
2020-09-30 13:00:00,17.41,17.42,17.28,17.29,373867.0,17.41,17.42,17.28,17.29,373867.0
2020-09-30 13:10:00,17.28,17.35,17.27,17.33,269412.0,17.28,17.35,17.27,17.33,269412.0
2020-09-30 13:20:00,17.34,17.45,17.33,17.44,463634.0,17.34,17.45,17.33,17.44,463634.0
2020-09-30 13:30:00,17.43,17.5,17.42,17.46,366133.0,17.43,17.5,17.42,17.46,366133.0
2020-09-30 13:40:00,17.46,17.48,17.38,17.39,252513.0,17.46,17.48,17.38,17.39,252513.0
2020-09-30 13:50:00,17.38,17.43,17.35,17.4,213443.0,17.38,17.43,17.35,17.4,213443.0
2020-09-30 14:00:00,17.4,17.45,17.37,17.41,283776.0,17.4,17.45,17.37,17.41,283776.0
2020-09-30 14:10:00,17.41,17.42,17.34,17.34,158866.0,17.41,17.42,17.34,17.34,158866.0
2020-09-30 14:20:00,17.35,17.38,17.18,17.22,661998.0,17.35,17.38,17.18,17.22,661998.0
2020-09-30 14:30:00,17.21,17.23,17.08,17.08,781392.0,17.21,17.23,17.08,17.08,781392.0
2020-09-30 14:40:00,17.08,17.12,16.94,17.01,867131.0,17.08,17.12,16.94,17.01,867131.0
2020-09-30 14:50:00,17.01,17.18,17.0,17.18,942107.0,17.01,17.18,17.0,17.18,942107.0
2020-09-30 15:00:00,17.17,17.21,17.08,17.14,426932.0,17.17,17.21,17.08,17.14,426932.0
2020-09-30 15:10:00,17.14,17.18,17.04,17.05,529525.0,17.14,17.18,17.04,17.05,529525.0
2020-09-30 15:20:00,17.05,17.13,16.98,17.11,420586.0,17.05,17.13,16.98,17.11,420586.0
2020-09-30 15:30:00,17.11,17.11,17.05,17.07,376135.0,17.11,17.11,17.05,17.07,376135.0
2020-09-30 15:40:00,17.07,17.2,17.05,17.18,528199.0,17.07,17.2,17.05,17.18,528199.0
2020-09-30 15:50:00,17.18,17.2,17.11,17.11,973084.0,17.18,17.2,17.11,17.11,973084.0
2020-10-01 09:30:00,17.4,17.4,16.92,17.23,2968123.0,17.4,17.4,16.92,17.23,2968123.0
2020-10-01 09:40:00,17.23,17.41,16.98,17.1,1580781.0,17.23,17.41,16.98,17.1,1580781.0
2020-10-01 09:50:00,17.09,17.1,16.9,16.98,1400614.0,17.09,17.1,16.9,16.98,1400614.0
2020-10-01 10:00:00,16.96,17.01,16.78,16.82,1146948.0,16.96,17.01,16.78,16.82,1146948.0
2020-10-01 10:10:00,16.82,17.0,16.74,16.93,1266272.0,16.82,17.0,16.74,16.93,1266272.0
2020-10-01 10:20:00,16.92,17.08,16.9,17.03,703116.0,16.92,17.08,16.9,17.03,703116.0
2020-10-01 10:30:00,17.04,17.17,16.99,17.09,526202.0,17.04,17.17,16.99,17.09,526202.0
2020-10-01 10:40:00,17.09,17.15,16.97,17.01,614565.0,17.09,17.15,16.97,17.01,614565.0
2020-10-01 10:50:00,17.01,17.03,16.91,16.95,323066.0,17.01,17.03,16.91,16.95,323066.0
2020-10-01 11:00:00,16.96,16.97,16.87,16.89,285032.0,16.96,16.97,16.87,16.89,285032.0
2020-10-01 11:10:00,16.89,16.98,16.87,16.95,262011.0,16.89,16.98,16.87,16.95,262011.0
2020-10-01 11:20:00,16.96,16.98,16.89,16.91,273000.0,16.96,16.98,16.89,16.91,273000.0
2020-10-01 11:30:00,16.91,16.95,16.84,16.89,248646.0,16.91,16.95,16.84,16.89,248646.0
2020-10-01 11:40:00,16.89,16.91,16.85,16.89,312669.0,16.89,16.91,16.85,16.89,312669.0
2020-10-01 11:50:00,16.88,16.92,16.86,16.89,202912.0,16.88,16.92,16.86,16.89,202912.0
2020-10-01 12:00:00,16.89,16.93,16.86,16.88,232431.0,16.89,16.93,16.86,16.88,232431.0
2020-10-01 12:10:00,16.88,16.91,16.85,16.86,245349.0,16.88,16.91,16.85,16.86,245349.0
2020-10-01 12:20:00,16.86,16.89,16.82,16.84,247446.0,16.86,16.89,16.82,16.84,247446.0
2020-10-01 12:30:00,16.83,16.87,16.81,16.82,188131.0,16.83,16.87,16.81,16.82,188131.0
2020-10-01 12:40:00,16.82,16.96,16.82,16.93,301160.0,16.82,16.96,16.82,16.93,301160.0
2020-10-01 12:50:00,16.94,16.95,16.88,16.91,154057.0,16.94,16.95,16.88,16.91,154057.0
2020-10-01 13:00:00,16.91,17.07,16.9,17.05,346997.0,16.91,17.07,16.9,17.05,346997.0
2020-10-01 13:10:00,17.05,17.06,17.0,17.06,250296.0,17.05,17.06,17.0,17.06,250296.0
2020-10-01 13:20:00,17.05,17.12,17.04,17.07,277565.0,17.05,17.12,17.04,17.07,277565.0
2020-10-01 13:30:00,17.07,17.19,17.06,17.17,376000.0,17.07,17.19,17.06,17.17,376000.0
2020-10-01 13:40:00,17.16,17.2,17.14,17.16,344919.0,17.16,17.2,17.14,17.16,344919.0
2020-10-01 13:50:00,17.16,17.23,17.12,17.17,332946.0,17.16,17.23,17.12,17.17,332946.0
2020-10-01 14:00:00,17.17,17.2,17.01,17.04,432772.0,17.17,17.2,17.01,17.04,432772.0
2020-10-01 14:10:00,17.04,17.08,17.0,17.06,241552.0,17.04,17.08,17.0,17.06,241552.0
2020-10-01 14:20:00,17.06,17.24,17.05,17.23,424612.0,17.06,17.24,17.05,17.23,424612.0
2020-10-01 14:30:00,17.23,17.27,17.18,17.27,466908.0,17.23,17.27,17.18,17.27,466908.0
2020-10-01 14:40:00,17.26,17.27,17.17,17.22,363537.0,17.26,17.27,17.17,17.22,363537.0
2020-10-01 14:50:00,17.21,17.26,17.2,17.23,188589.0,17.21,17.26,17.2,17.23,188589.0
2020-10-01 15:00:00,17.23,17.27,17.19,17.22,335482.0,17.23,17.27,17.19,17.22,335482.0
2020-10-01 15:10:00,17.22,17.25,17.16,17.19,283840.0,17.22,17.25,17.16,17.19,283840.0
2020-10-01 15:20:00,17.19,17.22,17.13,17.21,243741.0,17.19,17.22,17.13,17.21,243741.0
2020-10-01 15:30:00,17.21,17.3,17.2,17.29,424986.0,17.21,17.3,17.2,17.29,424986.0
2020-10-01 15:40:00,17.28,17.29,17.24,17.25,258042.0,17.28,17.29,17.24,17.25,258042.0
2020-10-01 15:50:00,17.25,17.35,17.24,17.35,865700.0,17.25,17.35,17.24,17.35,865700.0
2020-10-02 09:30:00,16.28,16.82,16.15,16.77,2472286.0,16.28,16.82,16.15,16.77,2472286.0
2020-10-02 09:40:00,16.77,16.84,16.63,16.8,890703.0,16.77,16.84,16.63,16.8,890703.0
2020-10-02 09:50:00,16.8,16.84,16.5,16.54,932053.0,16.8,16.84,16.5,16.54,932053.0
2020-10-02 10:00:00,16.54,16.8,16.52,16.79,693730.0,16.54,16.8,16.52,16.79,693730.0
2020-10-02 10:10:00,16.79,16.92,16.78,16.82,633687.0,16.79,16.92,16.78,16.82,633687.0
2020-10-02 10:20:00,16.83,16.9,16.8,16.85,399037.0,16.83,16.9,16.8,16.85,399037.0
2020-10-02 10:30:00,16.85,16.92,16.8,16.83,672199.0,16.85,16.92,16.8,16.83,672199.0
2020-10-02 10:40:00,16.83,16.88,16.75,16.88,512467.0,16.83,16.88,16.75,16.88,512467.0
2020-10-02 10:50:00,16.88,16.91,16.82,16.84,280132.0,16.88,16.91,16.82,16.84,280132.0
2020-10-02 11:00:00,16.83,16.94,16.8,16.91,236343.0,16.83,16.94,16.8,16.91,236343.0
2020-10-02 11:10:00,16.91,17.0,16.86,16.91,716938.0,16.91,17.0,16.86,16.91,716938.0
2020-10-02 11:20:00,16.9,16.98,16.89,16.96,236240.0,16.9,16.98,16.89,16.96,236240.0
2020-10-02 11:30:00,16.96,16.98,16.88,16.9,326303.0,16.96,16.98,16.88,16.9,326303.0
2020-10-02 11:40:00,16.89,16.95,16.88,16.95,233822.0,16.89,16.95,16.88,16.95,233822.0
2020-10-02 11:50:00,16.95,16.98,16.85,16.86,268940.0,16.95,16.98,16.85,16.86,268940.0
2020-10-02 12:00:00,16.86,17.17,16.8,17.16,769475.0,16.86,17.17,16.8,17.16,769475.0
2020-10-02 12:10:00,17.16,17.4,17.1,17.4,1061404.0,17.16,17.4,17.1,17.4,1061404.0
2020-10-02 12:20:00,17.4,17.43,17.24,17.27,774080.0,17.4,17.43,17.24,17.27,774080.0
2020-10-02 12:30:00,17.28,17.29,17.18,17.26,457499.0,17.28,17.29,17.18,17.26,457499.0
2020-10-02 12:40:00,17.26,17.28,17.16,17.18,484947.0,17.26,17.28,17.16,17.18,484947.0
2020-10-02 12:50:00,17.19,17.25,17.14,17.2,302785.0,17.19,17.25,17.14,17.2,302785.0
2020-10-02 13:00:00,17.21,17.25,17.1,17.14,284873.0,17.21,17.25,17.1,17.14,284873.0
2020-10-02 13:10:00,17.14,17.24,17.14,17.23,291087.0,17.14,17.24,17.14,17.23,291087.0
2020-10-02 13:20:00,17.23,17.27,17.19,17.21,230205.0,17.23,17.27,17.19,17.21,230205.0
2020-10-02 13:30:00,17.21,17.22,17.14,17.19,284682.0,17.21,17.22,17.14,17.19,284682.0
2020-10-02 13:40:00,17.2,17.21,17.04,17.07,319403.0,17.2,17.21,17.04,17.07,319403.0
2020-10-02 13:50:00,17.08,17.09,17.02,17.06,253554.0,17.08,17.09,17.02,17.06,253554.0
2020-10-02 14:00:00,17.06,17.22,17.06,17.17,334993.0,17.06,17.22,17.06,17.17,334993.0
2020-10-02 14:10:00,17.17,17.19,17.1,17.11,320243.0,17.17,17.19,17.1,17.11,320243.0
2020-10-02 14:20:00,17.11,17.14,17.04,17.05,257190.0,17.11,17.14,17.04,17.05,257190.0
2020-10-02 14:30:00,17.06,17.09,17.02,17.05,188365.0,17.06,17.09,17.02,17.05,188365.0
2020-10-02 14:40:00,17.05,17.12,17.03,17.09,264265.0,17.05,17.12,17.03,17.09,264265.0
2020-10-02 14:50:00,17.08,17.13,17.03,17.1,178830.0,17.08,17.13,17.03,17.1,178830.0
2020-10-02 15:00:00,17.1,17.1,17.01,17.05,253060.0,17.1,17.1,17.01,17.05,253060.0
2020-10-02 15:10:00,17.05,17.1,17.0,17.09,237538.0,17.05,17.1,17.0,17.09,237538.0
2020-10-02 15:20:00,17.09,17.17,17.08,17.16,294159.0,17.09,17.17,17.08,17.16,294159.0
2020-10-02 15:30:00,17.16,17.2,17.12,17.2,416931.0,17.16,17.2,17.12,17.2,416931.0
2020-10-02 15:40:00,17.2,17.26,17.18,17.26,592122.0,17.2,17.26,17.18,17.26,592122.0
2020-10-02 15:50:00,17.25,17.35,17.23,17.26,1128770.0,17.25,17.35,17.23,17.26,1128770.0
2020-10-05 09:30:00,17.06,17.36,16.85,16.92,1904039.0,17.06,17.36,16.85,16.92,1904039.0
2020-10-05 09:40:00,16.92,17.12,16.84,17.06,1002872.0,16.92,17.12,16.84,17.06,1002872.0
2020-10-05 09:50:00,17.07,17.09,16.93,16.97,499552.0,17.07,17.09,16.93,16.97,499552.0
2020-10-05 10:00:00,16.97,17.04,16.93,17.0,372298.0,16.97,17.04,16.93,17.0,372298.0
2020-10-05 10:10:00,17.0,17.03,16.92,17.03,297056.0,17.0,17.03,16.92,17.03,297056.0
2020-10-05 10:20:00,17.03,17.1,16.94,16.97,338988.0,17.03,17.1,16.94,16.97,338988.0
2020-10-05 10:30:00,16.97,17.0,16.91,16.96,245067.0,16.97,17.0,16.91,16.96,245067.0
2020-10-05 10:40:00,16.96,17.05,16.92,17.05,267344.0,16.96,17.05,16.92,17.05,267344.0
2020-10-05 10:50:00,17.05,17.07,16.95,16.98,232754.0,17.05,17.07,16.95,16.98,232754.0
2020-10-05 11:00:00,16.98,17.05,16.93,16.93,215009.0,16.98,17.05,16.93,16.93,215009.0
2020-10-05 11:10:00,16.93,16.96,16.88,16.93,350917.0,16.93,16.96,16.88,16.93,350917.0
2020-10-05 11:20:00,16.93,16.97,16.9,16.91,240614.0,16.93,16.97,16.9,16.91,240614.0
2020-10-05 11:30:00,16.91,16.92,16.81,16.82,283429.0,16.91,16.92,16.81,16.82,283429.0
2020-10-05 11:40:00,16.82,16.85,16.8,16.82,324484.0,16.82,16.85,16.8,16.82,324484.0
2020-10-05 11:50:00,16.82,16.89,16.82,16.89,213077.0,16.82,16.89,16.82,16.89,213077.0
2020-10-05 12:00:00,16.89,16.9,16.85,16.88,159391.0,16.89,16.9,16.85,16.88,159391.0
2020-10-05 12:10:00,16.87,16.89,16.84,16.86,111612.0,16.87,16.89,16.84,16.86,111612.0
2020-10-05 12:20:00,16.86,16.88,16.84,16.87,134616.0,16.86,16.88,16.84,16.87,134616.0
2020-10-05 12:30:00,16.86,16.9,16.83,16.9,187814.0,16.86,16.9,16.83,16.9,187814.0
2020-10-05 12:40:00,16.89,16.94,16.84,16.86,220785.0,16.89,16.94,16.84,16.86,220785.0
2020-10-05 12:50:00,16.85,16.86,16.81,16.83,239870.0,16.85,16.86,16.81,16.83,239870.0
2020-10-05 13:00:00,16.83,16.84,16.74,16.76,453102.0,16.83,16.84,16.74,16.76,453102.0
2020-10-05 13:10:00,16.76,16.79,16.74,16.76,207772.0,16.76,16.79,16.74,16.76,207772.0
2020-10-05 13:20:00,16.76,16.8,16.73,16.79,219767.0,16.76,16.8,16.73,16.79,219767.0
2020-10-05 13:30:00,16.79,16.79,16.75,16.78,143737.0,16.79,16.79,16.75,16.78,143737.0
2020-10-05 13:40:00,16.77,16.79,16.74,16.77,206383.0,16.77,16.79,16.74,16.77,206383.0
2020-10-05 13:50:00,16.77,16.78,16.72,16.73,136348.0,16.77,16.78,16.72,16.73,136348.0
2020-10-05 14:00:00,16.73,16.74,16.69,16.71,237427.0,16.73,16.74,16.69,16.71,237427.0
2020-10-05 14:10:00,16.71,16.77,16.7,16.76,152517.0,16.71,16.77,16.7,16.76,152517.0
2020-10-05 14:20:00,16.76,16.81,16.73,16.81,252413.0,16.76,16.81,16.73,16.81,252413.0
2020-10-05 14:30:00,16.81,16.87,16.8,16.86,337287.0,16.81,16.87,16.8,16.86,337287.0
2020-10-05 14:40:00,16.86,16.93,16.85,16.9,278561.0,16.86,16.93,16.85,16.9,278561.0
2020-10-05 14:50:00,16.91,16.98,16.89,16.94,371602.0,16.91,16.98,16.89,16.94,371602.0
2020-10-05 15:00:00,16.95,16.95,16.89,16.93,364787.0,16.95,16.95,16.89,16.93,364787.0
2020-10-05 15:10:00,16.94,16.97,16.92,16.96,404468.0,16.94,16.97,16.92,16.96,404468.0
2020-10-05 15:20:00,16.97,17.06,16.95,17.04,455400.0,16.97,17.06,16.95,17.04,455400.0
2020-10-05 15:30:00,17.04,17.05,17.0,17.02,312435.0,17.04,17.05,17.0,17.02,312435.0
2020-10-05 15:40:00,17.03,17.03,16.97,16.99,345334.0,17.03,17.03,16.97,16.99,345334.0
2020-10-05 15:50:00,17.0,17.01,16.97,16.98,801942.0,17.0,17.01,16.97,16.98,801942.0
2020-10-06 09:30:00,17.22,17.72,17.21,17.56,2330579.0,17.22,17.72,17.21,17.56,2330579.0
2020-10-06 09:40:00,17.57,17.91,17.45,17.8,2160628.0,17.57,17.91,17.45,17.8,2160628.0
2020-10-06 09:50:00,17.81,17.85,17.63,17.69,1378725.0,17.81,17.85,17.63,17.69,1378725.0
2020-10-06 10:00:00,17.7,17.91,17.69,17.82,1200753.0,17.7,17.91,17.69,17.82,1200753.0
2020-10-06 10:10:00,17.82,17.98,17.81,17.94,1074669.0,17.82,17.98,17.81,17.94,1074669.0
2020-10-06 10:20:00,17.94,18.11,17.89,18.1,1648553.0,17.94,18.11,17.89,18.1,1648553.0
2020-10-06 10:30:00,18.11,18.24,18.0,18.15,1610908.0,18.11,18.24,18.0,18.15,1610908.0
2020-10-06 10:40:00,18.14,18.2,18.05,18.09,1291256.0,18.14,18.2,18.05,18.09,1291256.0
2020-10-06 10:50:00,18.1,18.14,17.95,18.01,1082512.0,18.1,18.14,17.95,18.01,1082512.0
2020-10-06 11:00:00,18.01,18.01,17.88,17.89,738195.0,18.01,18.01,17.88,17.89,738195.0
2020-10-06 11:10:00,17.89,17.91,17.74,17.74,787151.0,17.89,17.91,17.74,17.74,787151.0
2020-10-06 11:20:00,17.74,17.8,17.68,17.75,556719.0,17.74,17.8,17.68,17.75,556719.0
2020-10-06 11:30:00,17.74,17.89,17.71,17.86,518202.0,17.74,17.89,17.71,17.86,518202.0
2020-10-06 11:40:00,17.86,17.94,17.83,17.89,483332.0,17.86,17.94,17.83,17.89,483332.0
2020-10-06 11:50:00,17.89,17.92,17.83,17.91,345007.0,17.89,17.92,17.83,17.91,345007.0
2020-10-06 12:00:00,17.91,17.94,17.82,17.84,269077.0,17.91,17.94,17.82,17.84,269077.0
2020-10-06 12:10:00,17.84,17.85,17.75,17.8,257312.0,17.84,17.85,17.75,17.8,257312.0
2020-10-06 12:20:00,17.8,17.91,17.79,17.9,312828.0,17.8,17.91,17.79,17.9,312828.0
2020-10-06 12:30:00,17.91,17.96,17.87,17.92,269265.0,17.91,17.96,17.87,17.92,269265.0
2020-10-06 12:40:00,17.92,17.98,17.91,17.97,221571.0,17.92,17.98,17.91,17.97,221571.0
2020-10-06 12:50:00,17.97,18.02,17.94,18.0,476299.0,17.97,18.02,17.94,18.0,476299.0
2020-10-06 13:00:00,18.01,18.02,17.94,18.0,324019.0,18.01,18.02,17.94,18.0,324019.0
2020-10-06 13:10:00,17.99,18.01,17.91,17.93,203332.0,17.99,18.01,17.91,17.93,203332.0
2020-10-06 13:20:00,17.93,17.94,17.87,17.89,251313.0,17.93,17.94,17.87,17.89,251313.0
2020-10-06 13:30:00,17.89,17.95,17.87,17.88,265012.0,17.89,17.95,17.87,17.88,265012.0
2020-10-06 13:40:00,17.89,17.9,17.82,17.83,206673.0,17.89,17.9,17.82,17.83,206673.0
2020-10-06 13:50:00,17.83,17.89,17.82,17.88,151382.0,17.83,17.89,17.82,17.88,151382.0
2020-10-06 14:00:00,17.87,17.92,17.84,17.92,210216.0,17.87,17.92,17.84,17.92,210216.0
2020-10-06 14:10:00,17.91,17.97,17.89,17.95,160693.0,17.91,17.97,17.89,17.95,160693.0
2020-10-06 14:20:00,17.95,17.96,17.89,17.92,237558.0,17.95,17.96,17.89,17.92,237558.0
2020-10-06 14:30:00,17.92,17.97,17.88,17.96,174023.0,17.92,17.97,17.88,17.96,174023.0
2020-10-06 14:40:00,17.96,18.03,17.89,17.91,392529.0,17.96,18.03,17.89,17.91,392529.0
2020-10-06 14:50:00,17.9,17.91,17.16,17.45,2691052.0,17.9,17.91,17.16,17.45,2691052.0
2020-10-06 15:00:00,17.45,17.45,17.09,17.26,1227711.0,17.45,17.45,17.09,17.26,1227711.0
2020-10-06 15:10:00,17.26,17.43,17.21,17.35,962779.0,17.26,17.43,17.21,17.35,962779.0
2020-10-06 15:20:00,17.34,17.43,17.3,17.41,666420.0,17.34,17.43,17.3,17.41,666420.0
2020-10-06 15:30:00,17.42,17.54,17.37,17.44,758042.0,17.42,17.54,17.37,17.44,758042.0
2020-10-06 15:40:00,17.44,17.48,17.3,17.32,515876.0,17.44,17.48,17.3,17.32,515876.0
2020-10-06 15:50:00,17.32,17.33,17.22,17.23,1191818.0,17.32,17.33,17.22,17.23,1191818.0
2020-10-07 09:30:00,17.75,17.94,17.62,17.65,1355196.0,17.75,17.94,17.62,17.65,1355196.0
2020-10-07 09:40:00,17.64,17.87,17.64,17.73,1207267.0,17.64,17.87,17.64,17.73,1207267.0
2020-10-07 09:50:00,17.73,17.8,17.66,17.8,754768.0,17.73,17.8,17.66,17.8,754768.0
2020-10-07 10:00:00,17.79,17.8,17.48,17.57,817389.0,17.79,17.8,17.48,17.57,817389.0
2020-10-07 10:10:00,17.57,17.63,17.46,17.6,557657.0,17.57,17.63,17.46,17.6,557657.0
2020-10-07 10:20:00,17.6,17.71,17.57,17.67,482868.0,17.6,17.71,17.57,17.67,482868.0
2020-10-07 10:30:00,17.68,17.74,17.61,17.64,441514.0,17.68,17.74,17.61,17.64,441514.0
2020-10-07 10:40:00,17.64,17.69,17.59,17.69,280180.0,17.64,17.69,17.59,17.69,280180.0
2020-10-07 10:50:00,17.69,17.76,17.68,17.73,287570.0,17.69,17.76,17.68,17.73,287570.0
2020-10-07 11:00:00,17.73,17.79,17.72,17.75,328787.0,17.73,17.79,17.72,17.75,328787.0
2020-10-07 11:10:00,17.75,17.87,17.74,17.84,346444.0,17.75,17.87,17.74,17.84,346444.0
2020-10-07 11:20:00,17.83,17.85,17.76,17.79,272169.0,17.83,17.85,17.76,17.79,272169.0
2020-10-07 11:30:00,17.79,17.9,17.78,17.89,272587.0,17.79,17.9,17.78,17.89,272587.0
2020-10-07 11:40:00,17.89,17.89,17.8,17.82,212814.0,17.89,17.89,17.8,17.82,212814.0
2020-10-07 11:50:00,17.83,17.94,17.79,17.93,263495.0,17.83,17.94,17.79,17.93,263495.0
2020-10-07 12:00:00,17.92,17.98,17.87,17.9,385781.0,17.92,17.98,17.87,17.9,385781.0
2020-10-07 12:10:00,17.91,17.92,17.88,17.91,351636.0,17.91,17.92,17.88,17.91,351636.0
2020-10-07 12:20:00,17.91,17.92,17.78,17.84,230005.0,17.91,17.92,17.78,17.84,230005.0
2020-10-07 12:30:00,17.84,17.89,17.83,17.88,192708.0,17.84,17.89,17.83,17.88,192708.0
2020-10-07 12:40:00,17.88,17.91,17.88,17.91,152252.0,17.88,17.91,17.88,17.91,152252.0
2020-10-07 12:50:00,17.91,17.96,17.87,17.95,235561.0,17.91,17.96,17.87,17.95,235561.0
2020-10-07 13:00:00,17.95,18.15,17.95,18.15,748610.0,17.95,18.15,17.95,18.15,748610.0
2020-10-07 13:10:00,18.14,18.16,18.06,18.12,532639.0,18.14,18.16,18.06,18.12,532639.0
2020-10-07 13:20:00,18.12,18.14,18.06,18.1,232452.0,18.12,18.14,18.06,18.1,232452.0
2020-10-07 13:30:00,18.1,18.14,18.06,18.09,268625.0,18.1,18.14,18.06,18.09,268625.0
2020-10-07 13:40:00,18.08,18.13,18.04,18.07,268378.0,18.08,18.13,18.04,18.07,268378.0
2020-10-07 13:50:00,18.08,18.11,18.0,18.01,248982.0,18.08,18.11,18.0,18.01,248982.0
2020-10-07 14:00:00,18.0,18.04,17.97,18.0,207866.0,18.0,18.04,17.97,18.0,207866.0
2020-10-07 14:10:00,17.99,18.04,17.97,18.03,205601.0,17.99,18.04,17.97,18.03,205601.0
2020-10-07 14:20:00,18.02,18.06,18.0,18.03,208192.0,18.02,18.06,18.0,18.03,208192.0
2020-10-07 14:30:00,18.03,18.05,18.0,18.01,216002.0,18.03,18.05,18.0,18.01,216002.0
2020-10-07 14:40:00,18.01,18.02,17.96,18.01,226514.0,18.01,18.02,17.96,18.01,226514.0
2020-10-07 14:50:00,18.01,18.02,17.99,18.0,127508.0,18.01,18.02,17.99,18.0,127508.0
2020-10-07 15:00:00,18.0,18.04,17.98,18.02,235827.0,18.0,18.04,17.98,18.02,235827.0
2020-10-07 15:10:00,18.03,18.04,17.98,18.02,268279.0,18.03,18.04,17.98,18.02,268279.0
2020-10-07 15:20:00,18.03,18.15,18.01,18.14,363122.0,18.03,18.15,18.01,18.14,363122.0
2020-10-07 15:30:00,18.14,18.15,18.07,18.09,349560.0,18.14,18.15,18.07,18.09,349560.0
2020-10-07 15:40:00,18.1,18.11,18.03,18.04,308577.0,18.1,18.11,18.03,18.04,308577.0
2020-10-07 15:50:00,18.05,18.06,18.01,18.01,704859.0,18.05,18.06,18.01,18.01,704859.0
2020-10-08 09:30:00,18.32,18.44,18.02,18.1,1786913.0,18.32,18.44,18.02,18.1,1786913.0
2020-10-08 09:40:00,18.09,18.16,17.81,17.88,1338566.0,18.09,18.16,17.81,17.88,1338566.0
2020-10-08 09:50:00,17.87,17.94,17.77,17.87,946322.0,17.87,17.94,17.77,17.87,946322.0
2020-10-08 10:00:00,17.87,17.89,17.72,17.81,712335.0,17.87,17.89,17.72,17.81,712335.0
2020-10-08 10:10:00,17.81,17.94,17.79,17.91,561560.0,17.81,17.94,17.79,17.91,561560.0
2020-10-08 10:20:00,17.91,17.94,17.82,17.85,314707.0,17.91,17.94,17.82,17.85,314707.0
2020-10-08 10:30:00,17.85,18.1,17.85,18.06,708857.0,17.85,18.1,17.85,18.06,708857.0
2020-10-08 10:40:00,18.07,18.09,17.95,18.01,411292.0,18.07,18.09,17.95,18.01,411292.0
2020-10-08 10:50:00,18.01,18.1,18.01,18.08,308103.0,18.01,18.1,18.01,18.08,308103.0
2020-10-08 11:00:00,18.07,18.08,17.98,17.98,308200.0,18.07,18.08,17.98,17.98,308200.0
2020-10-08 11:10:00,17.99,18.02,17.91,17.91,285352.0,17.99,18.02,17.91,17.91,285352.0
2020-10-08 11:20:00,17.91,17.94,17.79,17.82,696404.0,17.91,17.94,17.79,17.82,696404.0
2020-10-08 11:30:00,17.82,17.87,17.69,17.86,564998.0,17.82,17.87,17.69,17.86,564998.0
2020-10-08 11:40:00,17.86,17.89,17.83,17.88,270422.0,17.86,17.89,17.83,17.88,270422.0
2020-10-08 11:50:00,17.87,17.9,17.82,17.88,163768.0,17.87,17.9,17.82,17.88,163768.0
2020-10-08 12:00:00,17.89,17.98,17.87,17.94,241473.0,17.89,17.98,17.87,17.94,241473.0
2020-10-08 12:10:00,17.93,17.97,17.88,17.95,217163.0,17.93,17.97,17.88,17.95,217163.0
2020-10-08 12:20:00,17.95,17.99,17.92,17.96,134144.0,17.95,17.99,17.92,17.96,134144.0
2020-10-08 12:30:00,17.97,18.01,17.94,17.98,168300.0,17.97,18.01,17.94,17.98,168300.0
2020-10-08 12:40:00,17.99,18.0,17.96,17.97,112843.0,17.99,18.0,17.96,17.97,112843.0
2020-10-08 12:50:00,17.97,18.03,17.97,18.0,164174.0,17.97,18.03,17.97,18.0,164174.0
2020-10-08 13:00:00,18.0,18.01,17.93,17.95,116310.0,18.0,18.01,17.93,17.95,116310.0
2020-10-08 13:10:00,17.95,17.95,17.88,17.88,109601.0,17.95,17.95,17.88,17.88,109601.0
2020-10-08 13:20:00,17.89,17.92,17.87,17.91,128416.0,17.89,17.92,17.87,17.91,128416.0
2020-10-08 13:30:00,17.91,17.92,17.88,17.92,106646.0,17.91,17.92,17.88,17.92,106646.0
2020-10-08 13:40:00,17.91,17.97,17.9,17.96,137337.0,17.91,17.97,17.9,17.96,137337.0
2020-10-08 13:50:00,17.96,17.99,17.94,17.96,155527.0,17.96,17.99,17.94,17.96,155527.0
2020-10-08 14:00:00,17.95,18.07,17.95,18.07,300992.0,17.95,18.07,17.95,18.07,300992.0
2020-10-08 14:10:00,18.07,18.11,18.06,18.1,249052.0,18.07,18.11,18.06,18.1,249052.0
2020-10-08 14:20:00,18.09,18.15,18.07,18.13,319710.0,18.09,18.15,18.07,18.13,319710.0
2020-10-08 14:30:00,18.13,18.17,18.12,18.14,261089.0,18.13,18.17,18.12,18.14,261089.0
2020-10-08 14:40:00,18.14,18.21,18.13,18.19,281392.0,18.14,18.21,18.13,18.19,281392.0
2020-10-08 14:50:00,18.19,18.23,18.17,18.19,419031.0,18.19,18.23,18.17,18.19,419031.0
2020-10-08 15:00:00,18.19,18.22,18.15,18.21,400087.0,18.19,18.22,18.15,18.21,400087.0
2020-10-08 15:10:00,18.21,18.27,18.21,18.23,351728.0,18.21,18.27,18.21,18.23,351728.0
2020-10-08 15:20:00,18.23,18.27,18.22,18.26,283801.0,18.23,18.27,18.22,18.26,283801.0
2020-10-08 15:30:00,18.26,18.27,18.24,18.26,282452.0,18.26,18.27,18.24,18.26,282452.0
2020-10-08 15:40:00,18.25,18.26,18.16,18.2,477191.0,18.25,18.26,18.16,18.2,477191.0
2020-10-08 15:50:00,18.19,18.23,18.18,18.19,793814.0,18.19,18.23,18.18,18.19,793814.0
2020-10-09 09:30:00,18.3,18.3,17.98,18.06,1079873.0,18.3,18.3,17.98,18.06,1079873.0
2020-10-09 09:40:00,18.06,18.72,18.0,18.58,2598656.0,18.06,18.72,18.0,18.58,2598656.0
2020-10-09 09:50:00,18.58,18.61,18.32,18.47,1231963.0,18.58,18.61,18.32,18.47,1231963.0
2020-10-09 10:00:00,18.48,18.67,18.34,18.48,1093042.0,18.48,18.67,18.34,18.48,1093042.0
2020-10-09 10:10:00,18.48,18.64,18.45,18.49,1097688.0,18.48,18.64,18.45,18.49,1097688.0
2020-10-09 10:20:00,18.49,18.52,18.27,18.36,901691.0,18.49,18.52,18.27,18.36,901691.0
2020-10-09 10:30:00,18.36,18.53,18.35,18.51,698879.0,18.36,18.53,18.35,18.51,698879.0
2020-10-09 10:40:00,18.52,18.57,18.48,18.56,584825.0,18.52,18.57,18.48,18.56,584825.0
2020-10-09 10:50:00,18.56,18.65,18.51,18.54,527245.0,18.56,18.65,18.51,18.54,527245.0
2020-10-09 11:00:00,18.54,18.62,18.54,18.57,424823.0,18.54,18.62,18.54,18.57,424823.0
2020-10-09 11:10:00,18.57,18.73,18.57,18.67,787887.0,18.57,18.73,18.57,18.67,787887.0
2020-10-09 11:20:00,18.68,18.73,18.57,18.59,413973.0,18.68,18.73,18.57,18.59,413973.0
2020-10-09 11:30:00,18.6,18.68,18.57,18.66,326260.0,18.6,18.68,18.57,18.66,326260.0
2020-10-09 11:40:00,18.65,18.73,18.5,18.71,762452.0,18.65,18.73,18.5,18.71,762452.0
2020-10-09 11:50:00,18.71,18.78,18.63,18.76,617099.0,18.71,18.78,18.63,18.76,617099.0
2020-10-09 12:00:00,18.76,18.88,18.75,18.8,567059.0,18.76,18.88,18.75,18.8,567059.0
2020-10-09 12:10:00,18.8,18.81,18.69,18.73,331580.0,18.8,18.81,18.69,18.73,331580.0
2020-10-09 12:20:00,18.73,18.85,18.7,18.72,453455.0,18.73,18.85,18.7,18.72,453455.0
2020-10-09 12:30:00,18.72,18.83,18.71,18.82,357314.0,18.72,18.83,18.71,18.82,357314.0
2020-10-09 12:40:00,18.81,18.85,18.77,18.79,274449.0,18.81,18.85,18.77,18.79,274449.0
2020-10-09 12:50:00,18.79,18.79,18.64,18.69,415269.0,18.79,18.79,18.64,18.69,415269.0
2020-10-09 13:00:00,18.69,18.74,18.65,18.73,327897.0,18.69,18.74,18.65,18.73,327897.0
2020-10-09 13:10:00,18.73,18.78,18.69,18.75,256698.0,18.73,18.78,18.69,18.75,256698.0
2020-10-09 13:20:00,18.75,18.76,18.72,18.75,158809.0,18.75,18.76,18.72,18.75,158809.0
2020-10-09 13:30:00,18.75,18.78,18.7,18.78,197935.0,18.75,18.78,18.7,18.78,197935.0
2020-10-09 13:40:00,18.78,18.89,18.77,18.85,515235.0,18.78,18.89,18.77,18.85,515235.0
2020-10-09 13:50:00,18.85,18.9,18.82,18.86,304264.0,18.85,18.9,18.82,18.86,304264.0
2020-10-09 14:00:00,18.86,18.86,18.75,18.77,236831.0,18.86,18.86,18.75,18.77,236831.0
2020-10-09 14:10:00,18.77,18.84,18.72,18.83,396377.0,18.77,18.84,18.72,18.83,396377.0
2020-10-09 14:20:00,18.83,18.86,18.81,18.84,277038.0,18.83,18.86,18.81,18.84,277038.0
2020-10-09 14:30:00,18.84,18.9,18.81,18.84,353273.0,18.84,18.9,18.81,18.84,353273.0
2020-10-09 14:40:00,18.84,18.91,18.78,18.8,647267.0,18.84,18.91,18.78,18.8,647267.0
2020-10-09 14:50:00,18.8,18.81,18.71,18.78,459101.0,18.8,18.81,18.71,18.78,459101.0
2020-10-09 15:00:00,18.77,18.78,18.71,18.74,158497.0,18.77,18.78,18.71,18.74,158497.0
2020-10-09 15:10:00,18.73,18.76,18.73,18.75,172858.0,18.73,18.76,18.73,18.75,172858.0
2020-10-09 15:20:00,18.76,18.8,18.75,18.8,219527.0,18.76,18.8,18.75,18.8,219527.0
2020-10-09 15:30:00,18.8,18.83,18.75,18.76,385013.0,18.8,18.83,18.75,18.76,385013.0
2020-10-09 15:40:00,18.76,18.77,18.69,18.71,569430.0,18.76,18.77,18.69,18.71,569430.0
2020-10-09 15:50:00,18.7,18.74,18.69,18.73,776661.0,18.7,18.74,18.69,18.73,776661.0
2020-10-12 09:30:00,18.52,18.62,18.36,18.55,1537521.0,18.52,18.62,18.36,18.55,1537521.0
2020-10-12 09:40:00,18.55,18.56,18.21,18.26,1030917.0,18.55,18.56,18.21,18.26,1030917.0
2020-10-12 09:50:00,18.25,18.34,18.22,18.33,509777.0,18.25,18.34,18.22,18.33,509777.0
2020-10-12 10:00:00,18.32,18.51,18.32,18.39,630187.0,18.32,18.51,18.32,18.39,630187.0
2020-10-12 10:10:00,18.39,18.48,18.36,18.45,551162.0,18.39,18.48,18.36,18.45,551162.0
2020-10-12 10:20:00,18.44,18.51,18.43,18.5,335381.0,18.44,18.51,18.43,18.5,335381.0
2020-10-12 10:30:00,18.49,18.61,18.47,18.48,639195.0,18.49,18.61,18.47,18.48,639195.0
2020-10-12 10:40:00,18.49,18.5,18.36,18.37,364241.0,18.49,18.5,18.36,18.37,364241.0
2020-10-12 10:50:00,18.37,18.46,18.26,18.3,516213.0,18.37,18.46,18.26,18.3,516213.0
2020-10-12 11:00:00,18.31,18.35,18.27,18.34,287952.0,18.31,18.35,18.27,18.34,287952.0
2020-10-12 11:10:00,18.33,18.35,18.27,18.31,486928.0,18.33,18.35,18.27,18.31,486928.0
2020-10-12 11:20:00,18.3,18.34,18.28,18.31,281179.0,18.3,18.34,18.28,18.31,281179.0
2020-10-12 11:30:00,18.32,18.39,18.31,18.32,251780.0,18.32,18.39,18.31,18.32,251780.0
2020-10-12 11:40:00,18.32,18.36,18.27,18.28,203882.0,18.32,18.36,18.27,18.28,203882.0
2020-10-12 11:50:00,18.27,18.28,18.23,18.24,287720.0,18.27,18.28,18.23,18.24,287720.0
2020-10-12 12:00:00,18.24,18.3,18.22,18.28,189549.0,18.24,18.3,18.22,18.28,189549.0
2020-10-12 12:10:00,18.28,18.33,18.27,18.32,129949.0,18.28,18.33,18.27,18.32,129949.0
2020-10-12 12:20:00,18.32,18.33,18.27,18.31,107749.0,18.32,18.33,18.27,18.31,107749.0
2020-10-12 12:30:00,18.31,18.36,18.31,18.31,156249.0,18.31,18.36,18.31,18.31,156249.0
2020-10-12 12:40:00,18.31,18.37,18.3,18.35,160508.0,18.31,18.37,18.3,18.35,160508.0
2020-10-12 12:50:00,18.36,18.37,18.24,18.29,262078.0,18.36,18.37,18.24,18.29,262078.0
2020-10-12 13:00:00,18.28,18.29,18.25,18.25,103628.0,18.28,18.29,18.25,18.25,103628.0
2020-10-12 13:10:00,18.26,18.3,18.25,18.29,84802.0,18.26,18.3,18.25,18.29,84802.0
2020-10-12 13:20:00,18.29,18.3,18.27,18.29,124085.0,18.29,18.3,18.27,18.29,124085.0
2020-10-12 13:30:00,18.29,18.29,18.25,18.27,177717.0,18.29,18.29,18.25,18.27,177717.0
2020-10-12 13:40:00,18.26,18.29,18.25,18.29,131354.0,18.26,18.29,18.25,18.29,131354.0
2020-10-12 13:50:00,18.27,18.29,18.24,18.29,127759.0,18.27,18.29,18.24,18.29,127759.0
2020-10-12 14:00:00,18.29,18.31,18.25,18.29,165326.0,18.29,18.31,18.25,18.29,165326.0
2020-10-12 14:10:00,18.29,18.31,18.26,18.27,135297.0,18.29,18.31,18.26,18.27,135297.0
2020-10-12 14:20:00,18.26,18.27,18.24,18.25,89276.0,18.26,18.27,18.24,18.25,89276.0
2020-10-12 14:30:00,18.25,18.26,18.14,18.16,390687.0,18.25,18.26,18.14,18.16,390687.0
2020-10-12 14:40:00,18.16,18.2,18.14,18.15,244298.0,18.16,18.2,18.14,18.15,244298.0
2020-10-12 14:50:00,18.15,18.22,18.13,18.21,270174.0,18.15,18.22,18.13,18.21,270174.0
2020-10-12 15:00:00,18.21,18.25,18.19,18.23,161982.0,18.21,18.25,18.19,18.23,161982.0
2020-10-12 15:10:00,18.24,18.25,18.18,18.23,208341.0,18.24,18.25,18.18,18.23,208341.0
2020-10-12 15:20:00,18.23,18.24,18.2,18.22,144450.0,18.23,18.24,18.2,18.22,144450.0
2020-10-12 15:30:00,18.22,18.22,18.17,18.18,205384.0,18.22,18.22,18.17,18.18,205384.0
2020-10-12 15:40:00,18.18,18.18,18.11,18.12,341631.0,18.18,18.18,18.11,18.12,341631.0
2020-10-12 15:50:00,18.12,18.14,18.08,18.09,716648.0,18.12,18.14,18.08,18.09,716648.0
2020-10-13 09:30:00,17.3,17.37,16.81,16.82,4016144.0,17.3,17.37,16.81,16.82,4016144.0
2020-10-13 09:40:00,16.82,16.95,16.72,16.82,2135306.0,16.82,16.95,16.72,16.82,2135306.0
2020-10-13 09:50:00,16.82,16.88,16.74,16.87,1207823.0,16.82,16.88,16.74,16.87,1207823.0
2020-10-13 10:00:00,16.88,16.97,16.84,16.91,1161640.0,16.88,16.97,16.84,16.91,1161640.0
2020-10-13 10:10:00,16.92,17.12,16.88,17.07,854396.0,16.92,17.12,16.88,17.07,854396.0
2020-10-13 10:20:00,17.07,17.08,16.97,17.01,612785.0,17.07,17.08,16.97,17.01,612785.0
2020-10-13 10:30:00,17.0,17.01,16.9,16.98,442930.0,17.0,17.01,16.9,16.98,442930.0
2020-10-13 10:40:00,16.98,17.01,16.84,16.88,469862.0,16.98,17.01,16.84,16.88,469862.0
2020-10-13 10:50:00,16.88,16.89,16.82,16.87,372637.0,16.88,16.89,16.82,16.87,372637.0
2020-10-13 11:00:00,16.87,16.95,16.85,16.91,394061.0,16.87,16.95,16.85,16.91,394061.0
2020-10-13 11:10:00,16.91,17.03,16.9,16.97,394024.0,16.91,17.03,16.9,16.97,394024.0
2020-10-13 11:20:00,16.97,16.97,16.84,16.85,379761.0,16.97,16.97,16.84,16.85,379761.0
2020-10-13 11:30:00,16.86,16.87,16.8,16.86,335205.0,16.86,16.87,16.8,16.86,335205.0
2020-10-13 11:40:00,16.86,16.88,16.79,16.81,454358.0,16.86,16.88,16.79,16.81,454358.0
2020-10-13 11:50:00,16.8,16.82,16.75,16.76,530331.0,16.8,16.82,16.75,16.76,530331.0
2020-10-13 12:00:00,16.77,16.85,16.75,16.82,408320.0,16.77,16.85,16.75,16.82,408320.0
2020-10-13 12:10:00,16.83,16.83,16.74,16.75,432931.0,16.83,16.83,16.74,16.75,432931.0
2020-10-13 12:20:00,16.74,16.85,16.74,16.84,248559.0,16.74,16.85,16.74,16.84,248559.0
2020-10-13 12:30:00,16.84,16.87,16.81,16.82,209721.0,16.84,16.87,16.81,16.82,209721.0
2020-10-13 12:40:00,16.82,16.92,16.81,16.9,227483.0,16.82,16.92,16.81,16.9,227483.0
2020-10-13 12:50:00,16.91,16.95,16.87,16.89,483054.0,16.91,16.95,16.87,16.89,483054.0
2020-10-13 13:00:00,16.89,16.91,16.8,16.8,248087.0,16.89,16.91,16.8,16.8,248087.0
2020-10-13 13:10:00,16.81,16.85,16.8,16.82,289922.0,16.81,16.85,16.8,16.82,289922.0
2020-10-13 13:20:00,16.82,16.86,16.8,16.86,228584.0,16.82,16.86,16.8,16.86,228584.0
2020-10-13 13:30:00,16.86,16.86,16.78,16.79,216493.0,16.86,16.86,16.78,16.79,216493.0
2020-10-13 13:40:00,16.8,16.81,16.77,16.79,198875.0,16.8,16.81,16.77,16.79,198875.0
2020-10-13 13:50:00,16.78,16.81,16.75,16.77,266140.0,16.78,16.81,16.75,16.77,266140.0
2020-10-13 14:00:00,16.76,16.77,16.74,16.76,415698.0,16.76,16.77,16.74,16.76,415698.0
2020-10-13 14:10:00,16.76,16.81,16.73,16.76,513010.0,16.76,16.81,16.73,16.76,513010.0
2020-10-13 14:20:00,16.76,16.78,16.7,16.71,273233.0,16.76,16.78,16.7,16.71,273233.0
2020-10-13 14:30:00,16.7,16.72,16.66,16.69,473112.0,16.7,16.72,16.66,16.69,473112.0
2020-10-13 14:40:00,16.68,16.7,16.65,16.67,274654.0,16.68,16.7,16.65,16.67,274654.0
2020-10-13 14:50:00,16.67,16.68,16.49,16.5,1159142.0,16.67,16.68,16.49,16.5,1159142.0
2020-10-13 15:00:00,16.5,16.55,16.47,16.48,525988.0,16.5,16.55,16.47,16.48,525988.0
2020-10-13 15:10:00,16.49,16.51,16.42,16.5,616372.0,16.49,16.51,16.42,16.5,616372.0
2020-10-13 15:20:00,16.5,16.52,16.46,16.46,525107.0,16.5,16.52,16.46,16.46,525107.0
2020-10-13 15:30:00,16.47,16.5,16.44,16.5,552366.0,16.47,16.5,16.44,16.5,552366.0
2020-10-13 15:40:00,16.5,16.51,16.47,16.51,620457.0,16.5,16.51,16.47,16.51,620457.0
2020-10-13 15:50:00,16.51,16.65,16.48,16.59,1636201.0,16.51,16.65,16.48,16.59,1636201.0
2020-10-14 09:30:00,16.68,17.06,16.68,16.99,1596050.0,16.68,17.06,16.68,16.99,1596050.0
2020-10-14 09:40:00,16.99,17.16,16.93,16.99,1261886.0,16.99,17.16,16.93,16.99,1261886.0
2020-10-14 09:50:00,16.99,17.01,16.77,16.86,776618.0,16.99,17.01,16.77,16.86,776618.0
2020-10-14 10:00:00,16.86,16.9,16.66,16.66,700721.0,16.86,16.9,16.66,16.66,700721.0
2020-10-14 10:10:00,16.66,16.72,16.59,16.66,648159.0,16.66,16.72,16.59,16.66,648159.0
2020-10-14 10:20:00,16.65,16.78,16.6,16.62,415900.0,16.65,16.78,16.6,16.62,415900.0
2020-10-14 10:30:00,16.63,16.66,16.5,16.52,767549.0,16.63,16.66,16.5,16.52,767549.0
2020-10-14 10:40:00,16.51,16.61,16.48,16.52,607807.0,16.51,16.61,16.48,16.52,607807.0
2020-10-14 10:50:00,16.52,16.6,16.47,16.6,687694.0,16.52,16.6,16.47,16.6,687694.0
2020-10-14 11:00:00,16.6,16.6,16.5,16.57,292110.0,16.6,16.6,16.5,16.57,292110.0
2020-10-14 11:10:00,16.57,16.65,16.53,16.55,389889.0,16.57,16.65,16.53,16.55,389889.0
2020-10-14 11:20:00,16.54,16.63,16.54,16.54,410971.0,16.54,16.63,16.54,16.54,410971.0
2020-10-14 11:30:00,16.55,16.57,16.48,16.57,320843.0,16.55,16.57,16.48,16.57,320843.0
2020-10-14 11:40:00,16.56,16.6,16.44,16.46,551816.0,16.56,16.6,16.44,16.46,551816.0
2020-10-14 11:50:00,16.46,16.48,16.36,16.38,582205.0,16.46,16.48,16.36,16.38,582205.0
2020-10-14 12:00:00,16.38,16.52,16.37,16.46,433075.0,16.38,16.52,16.37,16.46,433075.0
2020-10-14 12:10:00,16.46,16.48,16.4,16.41,197952.0,16.46,16.48,16.4,16.41,197952.0
2020-10-14 12:20:00,16.41,16.47,16.4,16.45,156412.0,16.41,16.47,16.4,16.45,156412.0
2020-10-14 12:30:00,16.45,16.5,16.41,16.43,226621.0,16.45,16.5,16.41,16.43,226621.0
2020-10-14 12:40:00,16.43,16.48,16.42,16.48,207649.0,16.43,16.48,16.42,16.48,207649.0
2020-10-14 12:50:00,16.48,16.56,16.46,16.52,360622.0,16.48,16.56,16.46,16.52,360622.0
2020-10-14 13:00:00,16.51,16.67,16.51,16.65,298182.0,16.51,16.67,16.51,16.65,298182.0
2020-10-14 13:10:00,16.65,16.7,16.6,16.7,382988.0,16.65,16.7,16.6,16.7,382988.0
2020-10-14 13:20:00,16.7,16.76,16.67,16.71,375579.0,16.7,16.76,16.67,16.71,375579.0
2020-10-14 13:30:00,16.71,16.75,16.67,16.75,299377.0,16.71,16.75,16.67,16.75,299377.0
2020-10-14 13:40:00,16.74,16.75,16.65,16.66,242146.0,16.74,16.75,16.65,16.66,242146.0
2020-10-14 13:50:00,16.66,16.67,16.6,16.62,181004.0,16.66,16.67,16.6,16.62,181004.0
2020-10-14 14:00:00,16.61,16.69,16.59,16.66,157658.0,16.61,16.69,16.59,16.66,157658.0
2020-10-14 14:10:00,16.65,16.7,16.63,16.66,160957.0,16.65,16.7,16.63,16.66,160957.0
2020-10-14 14:20:00,16.66,16.67,16.57,16.61,177344.0,16.66,16.67,16.57,16.61,177344.0
2020-10-14 14:30:00,16.61,16.61,16.54,16.57,203958.0,16.61,16.61,16.54,16.57,203958.0
2020-10-14 14:40:00,16.58,16.62,16.57,16.62,145186.0,16.58,16.62,16.57,16.62,145186.0
2020-10-14 14:50:00,16.62,16.63,16.58,16.59,135995.0,16.62,16.63,16.58,16.59,135995.0
2020-10-14 15:00:00,16.59,16.68,16.58,16.67,191920.0,16.59,16.68,16.58,16.67,191920.0
2020-10-14 15:10:00,16.66,16.68,16.63,16.64,193636.0,16.66,16.68,16.63,16.64,193636.0
2020-10-14 15:20:00,16.64,16.67,16.59,16.62,217053.0,16.64,16.67,16.59,16.62,217053.0
2020-10-14 15:30:00,16.62,16.64,16.57,16.57,349079.0,16.62,16.64,16.57,16.57,349079.0
2020-10-14 15:40:00,16.57,16.58,16.54,16.55,493919.0,16.57,16.58,16.54,16.55,493919.0
2020-10-14 15:50:00,16.55,16.58,16.47,16.48,1052297.0,16.55,16.58,16.47,16.48,1052297.0
2020-10-15 09:30:00,16.18,16.24,15.85,15.92,2101584.0,16.18,16.24,15.85,15.92,2101584.0
2020-10-15 09:40:00,15.92,15.96,15.7,15.78,1535869.0,15.92,15.96,15.7,15.78,1535869.0
2020-10-15 09:50:00,15.78,15.94,15.75,15.9,1137783.0,15.78,15.94,15.75,15.9,1137783.0
2020-10-15 10:00:00,15.88,15.9,15.72,15.72,828955.0,15.88,15.9,15.72,15.72,828955.0
2020-10-15 10:10:00,15.73,15.82,15.71,15.76,551651.0,15.73,15.82,15.71,15.76,551651.0
2020-10-15 10:20:00,15.75,15.79,15.65,15.67,683371.0,15.75,15.79,15.65,15.67,683371.0
2020-10-15 10:30:00,15.66,15.8,15.65,15.79,442365.0,15.66,15.8,15.65,15.79,442365.0
2020-10-15 10:40:00,15.79,15.81,15.75,15.76,315506.0,15.79,15.81,15.75,15.76,315506.0
2020-10-15 10:50:00,15.76,15.79,15.69,15.79,353556.0,15.76,15.79,15.69,15.79,353556.0
2020-10-15 11:00:00,15.79,15.88,15.77,15.83,405356.0,15.79,15.88,15.77,15.83,405356.0
2020-10-15 11:10:00,15.83,15.9,15.78,15.89,355633.0,15.83,15.9,15.78,15.89,355633.0
2020-10-15 11:20:00,15.9,15.99,15.86,15.88,584837.0,15.9,15.99,15.86,15.88,584837.0
2020-10-15 11:30:00,15.88,15.96,15.86,15.94,366439.0,15.88,15.96,15.86,15.94,366439.0
2020-10-15 11:40:00,15.95,15.98,15.91,15.95,294330.0,15.95,15.98,15.91,15.95,294330.0
2020-10-15 11:50:00,15.96,16.05,15.94,15.97,424532.0,15.96,16.05,15.94,15.97,424532.0
2020-10-15 12:00:00,15.96,16.03,15.95,16.0,240315.0,15.96,16.03,15.95,16.0,240315.0
2020-10-15 12:10:00,16.0,16.06,15.99,16.03,230815.0,16.0,16.06,15.99,16.03,230815.0
2020-10-15 12:20:00,16.03,16.04,15.98,16.03,338411.0,16.03,16.04,15.98,16.03,338411.0
2020-10-15 12:30:00,16.03,16.03,15.93,15.94,195711.0,16.03,16.03,15.93,15.94,195711.0
2020-10-15 12:40:00,15.94,15.98,15.87,15.89,370084.0,15.94,15.98,15.87,15.89,370084.0
2020-10-15 12:50:00,15.9,15.96,15.87,15.88,440845.0,15.9,15.96,15.87,15.88,440845.0
2020-10-15 13:00:00,15.89,15.94,15.88,15.92,133672.0,15.89,15.94,15.88,15.92,133672.0
2020-10-15 13:10:00,15.92,16.0,15.92,16.0,136813.0,15.92,16.0,15.92,16.0,136813.0
2020-10-15 13:20:00,16.0,16.02,15.97,15.97,211003.0,16.0,16.02,15.97,15.97,211003.0
2020-10-15 13:30:00,15.97,15.99,15.91,15.93,178137.0,15.97,15.99,15.91,15.93,178137.0
2020-10-15 13:40:00,15.93,16.01,15.91,15.97,521849.0,15.93,16.01,15.91,15.97,521849.0
2020-10-15 13:50:00,15.97,15.98,15.9,15.91,105628.0,15.97,15.98,15.9,15.91,105628.0
2020-10-15 14:00:00,15.91,15.96,15.9,15.94,165098.0,15.91,15.96,15.9,15.94,165098.0
2020-10-15 14:10:00,15.93,16.0,15.91,15.98,164103.0,15.93,16.0,15.91,15.98,164103.0
2020-10-15 14:20:00,15.98,16.07,15.98,16.06,268855.0,15.98,16.07,15.98,16.06,268855.0
2020-10-15 14:30:00,16.05,16.07,15.99,16.0,471592.0,16.05,16.07,15.99,16.0,471592.0
2020-10-15 14:40:00,16.0,16.03,15.97,16.01,199313.0,16.0,16.03,15.97,16.01,199313.0
2020-10-15 14:50:00,16.0,16.01,15.98,16.0,214398.0,16.0,16.01,15.98,16.0,214398.0
2020-10-15 15:00:00,16.0,16.08,16.0,16.06,315899.0,16.0,16.08,16.0,16.06,315899.0
2020-10-15 15:10:00,16.05,16.07,16.03,16.06,203877.0,16.05,16.07,16.03,16.06,203877.0
2020-10-15 15:20:00,16.06,16.14,16.05,16.14,290100.0,16.06,16.14,16.05,16.14,290100.0
2020-10-15 15:30:00,16.14,16.17,16.12,16.16,337070.0,16.14,16.17,16.12,16.16,337070.0
2020-10-15 15:40:00,16.17,16.18,16.11,16.11,427562.0,16.17,16.18,16.11,16.11,427562.0
2020-10-15 15:50:00,16.11,16.14,16.08,16.11,668411.0,16.11,16.14,16.08,16.11,668411.0
2020-10-16 09:30:00,16.28,16.39,16.14,16.28,1236433.0,16.28,16.39,16.14,16.28,1236433.0
2020-10-16 09:40:00,16.28,16.32,16.01,16.04,735537.0,16.28,16.32,16.01,16.04,735537.0
2020-10-16 09:50:00,16.04,16.04,15.9,15.97,735808.0,16.04,16.04,15.9,15.97,735808.0
2020-10-16 10:00:00,15.97,16.05,15.93,15.96,438602.0,15.97,16.05,15.93,15.96,438602.0
2020-10-16 10:10:00,15.97,16.05,15.92,16.0,385033.0,15.97,16.05,15.92,16.0,385033.0
2020-10-16 10:20:00,16.0,16.07,15.97,16.06,362385.0,16.0,16.07,15.97,16.06,362385.0
2020-10-16 10:30:00,16.05,16.1,15.95,15.96,360615.0,16.05,16.1,15.95,15.96,360615.0
2020-10-16 10:40:00,15.96,16.03,15.93,15.96,227533.0,15.96,16.03,15.93,15.96,227533.0
2020-10-16 10:50:00,15.96,15.96,15.9,15.91,245023.0,15.96,15.96,15.9,15.91,245023.0
2020-10-16 11:00:00,15.91,16.07,15.9,16.04,424958.0,15.91,16.07,15.9,16.04,424958.0
2020-10-16 11:10:00,16.04,16.06,15.95,15.99,293331.0,16.04,16.06,15.95,15.99,293331.0
2020-10-16 11:20:00,15.98,16.01,15.96,16.0,170236.0,15.98,16.01,15.96,16.0,170236.0
2020-10-16 11:30:00,15.99,16.01,15.96,15.98,203238.0,15.99,16.01,15.96,15.98,203238.0
2020-10-16 11:40:00,15.98,16.02,15.96,16.02,165671.0,15.98,16.02,15.96,16.02,165671.0
2020-10-16 11:50:00,16.01,16.05,15.99,16.01,162323.0,16.01,16.05,15.99,16.01,162323.0
2020-10-16 12:00:00,16.02,16.08,16.0,16.07,150628.0,16.02,16.08,16.0,16.07,150628.0
2020-10-16 12:10:00,16.08,16.23,16.06,16.2,433651.0,16.08,16.23,16.06,16.2,433651.0
2020-10-16 12:20:00,16.2,16.27,16.19,16.25,315950.0,16.2,16.27,16.19,16.25,315950.0
2020-10-16 12:30:00,16.26,16.26,16.17,16.18,275556.0,16.26,16.26,16.17,16.18,275556.0
2020-10-16 12:40:00,16.18,16.2,16.12,16.16,256343.0,16.18,16.2,16.12,16.16,256343.0
2020-10-16 12:50:00,16.15,16.18,16.11,16.16,214096.0,16.15,16.18,16.11,16.16,214096.0
2020-10-16 13:00:00,16.16,16.22,16.15,16.21,207223.0,16.16,16.22,16.15,16.21,207223.0
2020-10-16 13:10:00,16.21,16.23,16.17,16.23,138860.0,16.21,16.23,16.17,16.23,138860.0
2020-10-16 13:20:00,16.22,16.23,16.18,16.21,160853.0,16.22,16.23,16.18,16.21,160853.0
2020-10-16 13:30:00,16.21,16.21,16.17,16.19,93675.0,16.21,16.21,16.17,16.19,93675.0
2020-10-16 13:40:00,16.19,16.24,16.19,16.22,125594.0,16.19,16.24,16.19,16.22,125594.0
2020-10-16 13:50:00,16.23,16.3,16.21,16.25,251826.0,16.23,16.3,16.21,16.25,251826.0
2020-10-16 14:00:00,16.25,16.3,16.24,16.29,143552.0,16.25,16.3,16.24,16.29,143552.0
2020-10-16 14:10:00,16.3,16.34,16.28,16.34,184759.0,16.3,16.34,16.28,16.34,184759.0
2020-10-16 14:20:00,16.34,16.44,16.3,16.41,482214.0,16.34,16.44,16.3,16.41,482214.0
2020-10-16 14:30:00,16.41,16.43,16.38,16.41,382132.0,16.41,16.43,16.38,16.41,382132.0
2020-10-16 14:40:00,16.41,16.42,16.33,16.35,286282.0,16.41,16.42,16.33,16.35,286282.0
2020-10-16 14:50:00,16.34,16.44,16.34,16.41,264486.0,16.34,16.44,16.34,16.41,264486.0
2020-10-16 15:00:00,16.4,16.42,16.35,16.37,164243.0,16.4,16.42,16.35,16.37,164243.0
2020-10-16 15:10:00,16.37,16.38,16.31,16.33,196608.0,16.37,16.38,16.31,16.33,196608.0
2020-10-16 15:20:00,16.32,16.33,16.26,16.27,217473.0,16.32,16.33,16.26,16.27,217473.0
2020-10-16 15:30:00,16.27,16.29,16.21,16.23,248935.0,16.27,16.29,16.21,16.23,248935.0
2020-10-16 15:40:00,16.23,16.26,16.21,16.23,323576.0,16.23,16.26,16.21,16.23,323576.0
2020-10-16 15:50:00,16.23,16.24,16.18,16.2,631614.0,16.23,16.24,16.18,16.2,631614.0
2020-10-19 09:30:00,16.32,16.46,16.18,16.24,839462.0,16.32,16.46,16.18,16.24,839462.0
2020-10-19 09:40:00,16.24,16.42,16.2,16.36,451526.0,16.24,16.42,16.2,16.36,451526.0
2020-10-19 09:50:00,16.36,16.57,16.35,16.43,728398.0,16.36,16.57,16.35,16.43,728398.0
2020-10-19 10:00:00,16.43,16.47,16.33,16.4,452824.0,16.43,16.47,16.33,16.4,452824.0
2020-10-19 10:10:00,16.39,16.59,16.36,16.58,570304.0,16.39,16.59,16.36,16.58,570304.0
2020-10-19 10:20:00,16.57,16.65,16.52,16.63,464881.0,16.57,16.65,16.52,16.63,464881.0
2020-10-19 10:30:00,16.63,16.7,16.55,16.68,673189.0,16.63,16.7,16.55,16.68,673189.0
2020-10-19 10:40:00,16.69,16.72,16.58,16.63,370832.0,16.69,16.72,16.58,16.63,370832.0
2020-10-19 10:50:00,16.63,16.76,16.62,16.67,423730.0,16.63,16.76,16.62,16.67,423730.0
2020-10-19 11:00:00,16.67,16.68,16.58,16.59,304248.0,16.67,16.68,16.58,16.59,304248.0
2020-10-19 11:10:00,16.6,16.69,16.59,16.62,203147.0,16.6,16.69,16.59,16.62,203147.0
2020-10-19 11:20:00,16.62,16.63,16.54,16.57,294315.0,16.62,16.63,16.54,16.57,294315.0
2020-10-19 11:30:00,16.55,16.61,16.51,16.51,166135.0,16.55,16.61,16.51,16.51,166135.0
2020-10-19 11:40:00,16.51,16.62,16.5,16.59,247183.0,16.51,16.62,16.5,16.59,247183.0
2020-10-19 11:50:00,16.59,16.7,16.57,16.68,200987.0,16.59,16.7,16.57,16.68,200987.0
2020-10-19 12:00:00,16.69,16.72,16.65,16.68,198372.0,16.69,16.72,16.65,16.68,198372.0
2020-10-19 12:10:00,16.68,16.7,16.62,16.63,152225.0,16.68,16.7,16.62,16.63,152225.0
2020-10-19 12:20:00,16.63,16.64,16.57,16.6,141913.0,16.63,16.64,16.57,16.6,141913.0
2020-10-19 12:30:00,16.6,16.62,16.55,16.56,102986.0,16.6,16.62,16.55,16.56,102986.0
2020-10-19 12:40:00,16.57,16.57,16.52,16.54,176685.0,16.57,16.57,16.52,16.54,176685.0
2020-10-19 12:50:00,16.54,16.6,16.52,16.6,128331.0,16.54,16.6,16.52,16.6,128331.0
2020-10-19 13:00:00,16.6,16.63,16.56,16.59,142268.0,16.6,16.63,16.56,16.59,142268.0
2020-10-19 13:10:00,16.59,16.61,16.53,16.55,67353.0,16.59,16.61,16.53,16.55,67353.0
2020-10-19 13:20:00,16.55,16.59,16.52,16.55,126808.0,16.55,16.59,16.52,16.55,126808.0
2020-10-19 13:30:00,16.55,16.61,16.54,16.59,100293.0,16.55,16.61,16.54,16.59,100293.0
2020-10-19 13:40:00,16.6,16.6,16.53,16.57,104039.0,16.6,16.6,16.53,16.57,104039.0
2020-10-19 13:50:00,16.57,16.61,16.56,16.61,121306.0,16.57,16.61,16.56,16.61,121306.0
2020-10-19 14:00:00,16.6,16.6,16.53,16.57,234231.0,16.6,16.6,16.53,16.57,234231.0
2020-10-19 14:10:00,16.57,16.64,16.56,16.59,241495.0,16.57,16.64,16.56,16.59,241495.0
2020-10-19 14:20:00,16.59,16.59,16.51,16.53,157902.0,16.59,16.59,16.51,16.53,157902.0
2020-10-19 14:30:00,16.52,16.54,16.46,16.48,203107.0,16.52,16.54,16.46,16.48,203107.0
2020-10-19 14:40:00,16.49,16.53,16.43,16.46,247502.0,16.49,16.53,16.43,16.46,247502.0
2020-10-19 14:50:00,16.46,16.48,16.43,16.44,205337.0,16.46,16.48,16.43,16.44,205337.0
2020-10-19 15:00:00,16.44,16.45,16.27,16.3,390930.0,16.44,16.45,16.27,16.3,390930.0
2020-10-19 15:10:00,16.3,16.39,16.3,16.34,284491.0,16.3,16.39,16.3,16.34,284491.0
2020-10-19 15:20:00,16.34,16.37,16.29,16.33,203303.0,16.34,16.37,16.29,16.33,203303.0
2020-10-19 15:30:00,16.33,16.41,16.31,16.39,292685.0,16.33,16.41,16.31,16.39,292685.0
2020-10-19 15:40:00,16.39,16.43,16.36,16.43,360610.0,16.39,16.43,16.36,16.43,360610.0
2020-10-19 15:50:00,16.42,16.46,16.4,16.45,604269.0,16.42,16.46,16.4,16.45,604269.0
2020-10-20 09:30:00,16.66,16.91,16.55,16.79,1078509.0,16.66,16.91,16.55,16.79,1078509.0
2020-10-20 09:40:00,16.79,16.87,16.74,16.74,624891.0,16.79,16.87,16.74,16.74,624891.0
2020-10-20 09:50:00,16.75,16.87,16.74,16.81,402811.0,16.75,16.87,16.74,16.81,402811.0
2020-10-20 10:00:00,16.81,16.81,16.59,16.62,498042.0,16.81,16.81,16.59,16.62,498042.0
2020-10-20 10:10:00,16.62,16.67,16.47,16.52,439451.0,16.62,16.67,16.47,16.52,439451.0
2020-10-20 10:20:00,16.53,16.67,16.5,16.66,364369.0,16.53,16.67,16.5,16.66,364369.0
2020-10-20 10:30:00,16.66,16.7,16.6,16.66,291929.0,16.66,16.7,16.6,16.66,291929.0
2020-10-20 10:40:00,16.66,16.73,16.65,16.7,322193.0,16.66,16.73,16.65,16.7,322193.0
2020-10-20 10:50:00,16.7,16.79,16.7,16.75,408145.0,16.7,16.79,16.7,16.75,408145.0
2020-10-20 11:00:00,16.74,16.76,16.63,16.76,318529.0,16.74,16.76,16.63,16.76,318529.0
2020-10-20 11:10:00,16.76,16.82,16.73,16.82,389748.0,16.76,16.82,16.73,16.82,389748.0
2020-10-20 11:20:00,16.82,16.89,16.8,16.89,260503.0,16.82,16.89,16.8,16.89,260503.0
2020-10-20 11:30:00,16.89,16.99,16.88,16.96,595958.0,16.89,16.99,16.88,16.96,595958.0
2020-10-20 11:40:00,16.97,16.99,16.84,16.86,517877.0,16.97,16.99,16.84,16.86,517877.0
2020-10-20 11:50:00,16.85,16.87,16.78,16.81,125700.0,16.85,16.87,16.78,16.81,125700.0
2020-10-20 12:00:00,16.8,16.87,16.77,16.82,319561.0,16.8,16.87,16.77,16.82,319561.0
2020-10-20 12:10:00,16.81,16.89,16.8,16.83,110371.0,16.81,16.89,16.8,16.83,110371.0
2020-10-20 12:20:00,16.83,16.85,16.78,16.82,144293.0,16.83,16.85,16.78,16.82,144293.0
2020-10-20 12:30:00,16.81,16.94,16.8,16.89,328815.0,16.81,16.94,16.8,16.89,328815.0
2020-10-20 12:40:00,16.89,16.96,16.88,16.91,242571.0,16.89,16.96,16.88,16.91,242571.0
2020-10-20 12:50:00,16.91,16.97,16.91,16.96,236225.0,16.91,16.97,16.91,16.96,236225.0
2020-10-20 13:00:00,16.97,17.01,16.93,16.95,439158.0,16.97,17.01,16.93,16.95,439158.0
2020-10-20 13:10:00,16.94,16.97,16.9,16.92,174460.0,16.94,16.97,16.9,16.92,174460.0
2020-10-20 13:20:00,16.92,16.95,16.9,16.94,162259.0,16.92,16.95,16.9,16.94,162259.0
2020-10-20 13:30:00,16.94,16.99,16.93,16.96,213772.0,16.94,16.99,16.93,16.96,213772.0
2020-10-20 13:40:00,16.96,16.99,16.93,16.97,130850.0,16.96,16.99,16.93,16.97,130850.0
2020-10-20 13:50:00,16.98,17.04,16.97,17.02,340682.0,16.98,17.04,16.97,17.02,340682.0
2020-10-20 14:00:00,17.02,17.04,17.0,17.01,377418.0,17.02,17.04,17.0,17.01,377418.0
2020-10-20 14:10:00,17.02,17.08,17.01,17.08,261451.0,17.02,17.08,17.01,17.08,261451.0
2020-10-20 14:20:00,17.08,17.12,17.07,17.11,268885.0,17.08,17.12,17.07,17.11,268885.0
2020-10-20 14:30:00,17.11,17.15,17.09,17.14,360372.0,17.11,17.15,17.09,17.14,360372.0
2020-10-20 14:40:00,17.14,17.16,17.07,17.09,322222.0,17.14,17.16,17.07,17.09,322222.0
2020-10-20 14:50:00,17.09,17.12,17.03,17.1,365525.0,17.09,17.12,17.03,17.1,365525.0
2020-10-20 15:00:00,17.1,17.15,17.07,17.07,299826.0,17.1,17.15,17.07,17.07,299826.0
2020-10-20 15:10:00,17.07,17.09,17.0,17.05,582700.0,17.07,17.09,17.0,17.05,582700.0
2020-10-20 15:20:00,17.05,17.16,17.03,17.15,374896.0,17.05,17.16,17.03,17.15,374896.0
2020-10-20 15:30:00,17.14,17.16,17.07,17.09,384494.0,17.14,17.16,17.07,17.09,384494.0
2020-10-20 15:40:00,17.09,17.16,17.07,17.09,406883.0,17.09,17.16,17.07,17.09,406883.0
2020-10-20 15:50:00,17.09,17.12,17.07,17.07,773707.0,17.09,17.12,17.07,17.07,773707.0
2020-10-21 09:30:00,17.0,17.05,16.72,16.83,861560.0,17.0,17.05,16.72,16.83,861560.0
2020-10-21 09:40:00,16.82,16.91,16.74,16.8,645508.0,16.82,16.91,16.74,16.8,645508.0
2020-10-21 09:50:00,16.79,16.94,16.77,16.9,425842.0,16.79,16.94,16.77,16.9,425842.0
2020-10-21 10:00:00,16.91,17.01,16.83,16.95,264868.0,16.91,17.01,16.83,16.95,264868.0
2020-10-21 10:10:00,16.96,17.0,16.88,16.88,358327.0,16.96,17.0,16.88,16.88,358327.0
2020-10-21 10:20:00,16.88,16.93,16.86,16.92,174387.0,16.88,16.93,16.86,16.92,174387.0
2020-10-21 10:30:00,16.92,17.08,16.91,17.08,318964.0,16.92,17.08,16.91,17.08,318964.0
2020-10-21 10:40:00,17.07,17.14,17.0,17.01,541037.0,17.07,17.14,17.0,17.01,541037.0
2020-10-21 10:50:00,17.0,17.03,16.94,16.95,289187.0,17.0,17.03,16.94,16.95,289187.0
2020-10-21 11:00:00,16.95,16.97,16.85,16.88,213533.0,16.95,16.97,16.85,16.88,213533.0
2020-10-21 11:10:00,16.88,16.88,16.78,16.84,253647.0,16.88,16.88,16.78,16.84,253647.0
2020-10-21 11:20:00,16.84,16.91,16.82,16.91,282852.0,16.84,16.91,16.82,16.91,282852.0
2020-10-21 11:30:00,16.91,16.97,16.89,16.94,185074.0,16.91,16.97,16.89,16.94,185074.0
2020-10-21 11:40:00,16.94,17.01,16.92,17.01,191399.0,16.94,17.01,16.92,17.01,191399.0
2020-10-21 11:50:00,17.0,17.01,16.93,16.96,253024.0,17.0,17.01,16.93,16.96,253024.0
2020-10-21 12:00:00,16.97,16.99,16.91,16.98,168695.0,16.97,16.99,16.91,16.98,168695.0
2020-10-21 12:10:00,16.97,16.98,16.91,16.95,156037.0,16.97,16.98,16.91,16.95,156037.0
2020-10-21 12:20:00,16.95,17.14,16.94,17.07,577459.0,16.95,17.14,16.94,17.07,577459.0
2020-10-21 12:30:00,17.07,17.14,17.04,17.09,330364.0,17.07,17.14,17.04,17.09,330364.0
2020-10-21 12:40:00,17.08,17.1,17.01,17.03,158421.0,17.08,17.1,17.01,17.03,158421.0
2020-10-21 12:50:00,17.04,17.08,16.98,16.99,213302.0,17.04,17.08,16.98,16.99,213302.0
2020-10-21 13:00:00,16.99,17.03,16.91,16.97,212604.0,16.99,17.03,16.91,16.97,212604.0
2020-10-21 13:10:00,16.96,16.98,16.91,16.91,108284.0,16.96,16.98,16.91,16.91,108284.0
2020-10-21 13:20:00,16.92,16.93,16.89,16.91,165187.0,16.92,16.93,16.89,16.91,165187.0
2020-10-21 13:30:00,16.9,16.97,16.9,16.93,155311.0,16.9,16.97,16.9,16.93,155311.0
2020-10-21 13:40:00,16.93,16.98,16.91,16.98,137915.0,16.93,16.98,16.91,16.98,137915.0
2020-10-21 13:50:00,16.98,17.02,16.95,16.97,265341.0,16.98,17.02,16.95,16.97,265341.0
2020-10-21 14:00:00,16.97,17.02,16.95,16.98,177239.0,16.97,17.02,16.95,16.98,177239.0
2020-10-21 14:10:00,16.98,17.0,16.96,16.98,80086.0,16.98,17.0,16.96,16.98,80086.0
2020-10-21 14:20:00,16.98,16.98,16.9,16.92,254795.0,16.98,16.98,16.9,16.92,254795.0
2020-10-21 14:30:00,16.92,16.95,16.91,16.94,76364.0,16.92,16.95,16.91,16.94,76364.0
2020-10-21 14:40:00,16.94,17.0,16.93,16.98,115867.0,16.94,17.0,16.93,16.98,115867.0
2020-10-21 14:50:00,16.99,17.03,16.97,17.03,187844.0,16.99,17.03,16.97,17.03,187844.0
2020-10-21 15:00:00,17.03,17.05,16.98,16.99,172413.0,17.03,17.05,16.98,16.99,172413.0
2020-10-21 15:10:00,16.99,17.01,16.95,16.96,122064.0,16.99,17.01,16.95,16.96,122064.0
2020-10-21 15:20:00,16.96,17.02,16.95,17.01,177827.0,16.96,17.02,16.95,17.01,177827.0
2020-10-21 15:30:00,17.0,17.04,17.0,17.01,164978.0,17.0,17.04,17.0,17.01,164978.0
2020-10-21 15:40:00,17.01,17.02,16.91,16.93,292476.0,17.01,17.02,16.91,16.93,292476.0
2020-10-21 15:50:00,16.94,17.0,16.93,16.99,537301.0,16.94,17.0,16.93,16.99,537301.0
2020-10-22 09:30:00,17.1,17.28,17.02,17.18,798924.0,17.1,17.28,17.02,17.18,798924.0
2020-10-22 09:40:00,17.18,17.24,17.11,17.16,726621.0,17.18,17.24,17.11,17.16,726621.0
2020-10-22 09:50:00,17.16,17.31,17.13,17.25,538506.0,17.16,17.31,17.13,17.25,538506.0
2020-10-22 10:00:00,17.25,17.34,17.21,17.26,571831.0,17.25,17.34,17.21,17.26,571831.0
2020-10-22 10:10:00,17.26,17.34,17.25,17.27,390202.0,17.26,17.34,17.25,17.27,390202.0
2020-10-22 10:20:00,17.27,17.28,17.15,17.21,493486.0,17.27,17.28,17.15,17.21,493486.0
2020-10-22 10:30:00,17.21,17.29,17.2,17.22,330971.0,17.21,17.29,17.2,17.22,330971.0
2020-10-22 10:40:00,17.22,17.23,17.1,17.14,448057.0,17.22,17.23,17.1,17.14,448057.0
2020-10-22 10:50:00,17.14,17.41,17.1,17.39,930276.0,17.14,17.41,17.1,17.39,930276.0
2020-10-22 11:00:00,17.39,17.41,17.32,17.39,286065.0,17.39,17.41,17.32,17.39,286065.0
2020-10-22 11:10:00,17.39,17.53,17.39,17.49,565404.0,17.39,17.53,17.39,17.49,565404.0
2020-10-22 11:20:00,17.48,17.52,17.4,17.43,394564.0,17.48,17.52,17.4,17.43,394564.0
2020-10-22 11:30:00,17.43,17.44,17.37,17.38,291954.0,17.43,17.44,17.37,17.38,291954.0
2020-10-22 11:40:00,17.38,17.4,17.31,17.35,367335.0,17.38,17.4,17.31,17.35,367335.0
2020-10-22 11:50:00,17.35,17.4,17.34,17.35,194879.0,17.35,17.4,17.34,17.35,194879.0
2020-10-22 12:00:00,17.36,17.39,17.33,17.37,124602.0,17.36,17.39,17.33,17.37,124602.0
2020-10-22 12:10:00,17.38,17.46,17.36,17.45,257388.0,17.38,17.46,17.36,17.45,257388.0
2020-10-22 12:20:00,17.45,17.49,17.44,17.47,283132.0,17.45,17.49,17.44,17.47,283132.0
2020-10-22 12:30:00,17.48,17.52,17.44,17.48,314203.0,17.48,17.52,17.44,17.48,314203.0
2020-10-22 12:40:00,17.48,17.5,17.44,17.49,152982.0,17.48,17.5,17.44,17.49,152982.0
2020-10-22 12:50:00,17.49,17.53,17.48,17.52,205060.0,17.49,17.53,17.48,17.52,205060.0
2020-10-22 13:00:00,17.53,17.54,17.47,17.53,231497.0,17.53,17.54,17.47,17.53,231497.0
2020-10-22 13:10:00,17.53,17.6,17.52,17.56,307762.0,17.53,17.6,17.52,17.56,307762.0
2020-10-22 13:20:00,17.55,17.57,17.49,17.51,134928.0,17.55,17.57,17.49,17.51,134928.0
2020-10-22 13:30:00,17.51,17.62,17.49,17.61,322888.0,17.51,17.62,17.49,17.61,322888.0
2020-10-22 13:40:00,17.62,17.69,17.59,17.69,390464.0,17.62,17.69,17.59,17.69,390464.0
2020-10-22 13:50:00,17.69,17.76,17.63,17.64,708498.0,17.69,17.76,17.63,17.64,708498.0
2020-10-22 14:00:00,17.64,17.67,17.6,17.62,277893.0,17.64,17.67,17.6,17.62,277893.0
2020-10-22 14:10:00,17.62,17.67,17.59,17.65,276372.0,17.62,17.67,17.59,17.65,276372.0
2020-10-22 14:20:00,17.65,17.72,17.63,17.64,304999.0,17.65,17.72,17.63,17.64,304999.0
2020-10-22 14:30:00,17.64,17.7,17.63,17.65,275815.0,17.64,17.7,17.63,17.65,275815.0
2020-10-22 14:40:00,17.66,17.67,17.62,17.62,121965.0,17.66,17.67,17.62,17.62,121965.0
2020-10-22 14:50:00,17.63,17.67,17.56,17.58,282430.0,17.63,17.67,17.56,17.58,282430.0
2020-10-22 15:00:00,17.59,17.6,17.55,17.58,290912.0,17.59,17.6,17.55,17.58,290912.0
2020-10-22 15:10:00,17.58,17.61,17.55,17.57,226719.0,17.58,17.61,17.55,17.57,226719.0
2020-10-22 15:20:00,17.57,17.69,17.56,17.68,312500.0,17.57,17.69,17.56,17.68,312500.0
2020-10-22 15:30:00,17.68,17.72,17.66,17.69,310582.0,17.68,17.72,17.66,17.69,310582.0
2020-10-22 15:40:00,17.68,17.72,17.67,17.68,370067.0,17.68,17.72,17.67,17.68,370067.0
2020-10-22 15:50:00,17.68,17.72,17.67,17.72,995546.0,17.68,17.72,17.67,17.72,995546.0
2020-10-23 09:30:00,17.72,17.88,17.63,17.67,1032932.0,17.72,17.88,17.63,17.67,1032932.0
2020-10-23 09:40:00,17.68,17.73,17.54,17.57,515864.0,17.68,17.73,17.54,17.57,515864.0
2020-10-23 09:50:00,17.56,17.6,17.45,17.59,489466.0,17.56,17.6,17.45,17.59,489466.0
2020-10-23 10:00:00,17.6,17.65,17.54,17.56,419767.0,17.6,17.65,17.54,17.56,419767.0
2020-10-23 10:10:00,17.56,17.68,17.55,17.59,395965.0,17.56,17.68,17.55,17.59,395965.0
2020-10-23 10:20:00,17.59,17.68,17.58,17.66,283989.0,17.59,17.68,17.58,17.66,283989.0
2020-10-23 10:30:00,17.66,17.79,17.65,17.77,753286.0,17.66,17.79,17.65,17.77,753286.0
2020-10-23 10:40:00,17.78,17.9,17.76,17.89,475202.0,17.78,17.9,17.76,17.89,475202.0
2020-10-23 10:50:00,17.89,17.96,17.84,17.84,840042.0,17.89,17.96,17.84,17.84,840042.0
2020-10-23 11:00:00,17.84,17.87,17.74,17.76,267750.0,17.84,17.87,17.74,17.76,267750.0
2020-10-23 11:10:00,17.77,17.94,17.76,17.93,497937.0,17.77,17.94,17.76,17.93,497937.0
2020-10-23 11:20:00,17.93,17.98,17.88,17.92,626010.0,17.93,17.98,17.88,17.92,626010.0
2020-10-23 11:30:00,17.91,17.97,17.88,17.95,212591.0,17.91,17.97,17.88,17.95,212591.0
2020-10-23 11:40:00,17.95,17.97,17.81,17.82,421304.0,17.95,17.97,17.81,17.82,421304.0
2020-10-23 11:50:00,17.81,17.85,17.79,17.82,405339.0,17.81,17.85,17.79,17.82,405339.0
2020-10-23 12:00:00,17.82,17.85,17.79,17.82,167971.0,17.82,17.85,17.79,17.82,167971.0
2020-10-23 12:10:00,17.82,17.83,17.71,17.73,221281.0,17.82,17.83,17.71,17.73,221281.0
2020-10-23 12:20:00,17.73,17.77,17.68,17.73,424554.0,17.73,17.77,17.68,17.73,424554.0
2020-10-23 12:30:00,17.73,17.8,17.73,17.78,224943.0,17.73,17.8,17.73,17.78,224943.0
2020-10-23 12:40:00,17.78,17.87,17.76,17.84,1157412.0,17.78,17.87,17.76,17.84,1157412.0
2020-10-23 12:50:00,17.84,17.86,17.77,17.81,253217.0,17.84,17.86,17.77,17.81,253217.0
2020-10-23 13:00:00,17.81,17.86,17.81,17.83,105618.0,17.81,17.86,17.81,17.83,105618.0
2020-10-23 13:10:00,17.83,17.85,17.79,17.84,174056.0,17.83,17.85,17.79,17.84,174056.0
2020-10-23 13:20:00,17.84,17.9,17.84,17.9,159827.0,17.84,17.9,17.84,17.9,159827.0
2020-10-23 13:30:00,17.9,17.95,17.87,17.94,257741.0,17.9,17.95,17.87,17.94,257741.0
2020-10-23 13:40:00,17.94,17.99,17.92,17.98,284041.0,17.94,17.99,17.92,17.98,284041.0
2020-10-23 13:50:00,17.98,18.11,17.96,18.11,1104451.0,17.98,18.11,17.96,18.11,1104451.0
2020-10-23 14:00:00,18.1,18.12,18.02,18.11,462523.0,18.1,18.12,18.02,18.11,462523.0
2020-10-23 14:10:00,18.11,18.13,18.05,18.13,415720.0,18.11,18.13,18.05,18.13,415720.0
2020-10-23 14:20:00,18.13,18.16,18.1,18.15,386070.0,18.13,18.16,18.1,18.15,386070.0
2020-10-23 14:30:00,18.16,18.23,18.15,18.2,791872.0,18.16,18.23,18.15,18.2,791872.0
2020-10-23 14:40:00,18.21,18.26,18.15,18.25,715827.0,18.21,18.26,18.15,18.25,715827.0
2020-10-23 14:50:00,18.24,18.32,18.23,18.28,869465.0,18.24,18.32,18.23,18.28,869465.0
2020-10-23 15:00:00,18.28,18.38,18.27,18.34,654877.0,18.28,18.38,18.27,18.34,654877.0
2020-10-23 15:10:00,18.34,18.4,18.29,18.29,688280.0,18.34,18.4,18.29,18.29,688280.0
2020-10-23 15:20:00,18.29,18.3,18.21,18.3,657883.0,18.29,18.3,18.21,18.3,657883.0
2020-10-23 15:30:00,18.29,18.38,18.29,18.37,481793.0,18.29,18.38,18.29,18.37,481793.0
2020-10-23 15:40:00,18.36,18.41,18.36,18.41,738295.0,18.36,18.41,18.36,18.41,738295.0
2020-10-23 15:50:00,18.4,18.4,18.32,18.36,1166176.0,18.4,18.4,18.32,18.36,1166176.0
2020-10-26 09:30:00,17.74,17.74,16.95,16.97,3498930.0,17.74,17.74,16.95,16.97,3498930.0
2020-10-26 09:40:00,16.98,17.12,16.83,16.91,2236522.0,16.98,17.12,16.83,16.91,2236522.0
2020-10-26 09:50:00,16.91,17.11,16.82,17.1,1434107.0,16.91,17.11,16.82,17.1,1434107.0
2020-10-26 10:00:00,17.1,17.1,16.85,16.88,1047547.0,17.1,17.1,16.85,16.88,1047547.0
2020-10-26 10:10:00,16.87,17.0,16.84,16.93,524467.0,16.87,17.0,16.84,16.93,524467.0
2020-10-26 10:20:00,16.93,16.97,16.77,16.78,804878.0,16.93,16.97,16.77,16.78,804878.0
2020-10-26 10:30:00,16.78,16.81,16.72,16.79,894945.0,16.78,16.81,16.72,16.79,894945.0
2020-10-26 10:40:00,16.79,16.9,16.73,16.77,678973.0,16.79,16.9,16.73,16.77,678973.0
2020-10-26 10:50:00,16.77,16.77,16.55,16.58,1232443.0,16.77,16.77,16.55,16.58,1232443.0
2020-10-26 11:00:00,16.57,16.66,16.51,16.66,832632.0,16.57,16.66,16.51,16.66,832632.0
2020-10-26 11:10:00,16.66,16.72,16.61,16.66,517866.0,16.66,16.72,16.61,16.66,517866.0
2020-10-26 11:20:00,16.66,16.82,16.65,16.77,519182.0,16.66,16.82,16.65,16.77,519182.0
2020-10-26 11:30:00,16.77,16.78,16.71,16.75,278665.0,16.77,16.78,16.71,16.75,278665.0
2020-10-26 11:40:00,16.74,16.75,16.67,16.68,230489.0,16.74,16.75,16.67,16.68,230489.0
2020-10-26 11:50:00,16.68,16.77,16.64,16.74,340205.0,16.68,16.77,16.64,16.74,340205.0
2020-10-26 12:00:00,16.74,16.75,16.66,16.66,196847.0,16.74,16.75,16.66,16.66,196847.0
2020-10-26 12:10:00,16.67,16.71,16.62,16.63,209292.0,16.67,16.71,16.62,16.63,209292.0
2020-10-26 12:20:00,16.63,16.66,16.6,16.63,349791.0,16.63,16.66,16.6,16.63,349791.0
2020-10-26 12:30:00,16.63,16.63,16.5,16.52,639045.0,16.63,16.63,16.5,16.52,639045.0
2020-10-26 12:40:00,16.52,16.54,16.42,16.43,708376.0,16.52,16.54,16.42,16.43,708376.0
2020-10-26 12:50:00,16.42,16.48,16.4,16.45,501592.0,16.42,16.48,16.4,16.45,501592.0
2020-10-26 13:00:00,16.45,16.45,16.35,16.39,466878.0,16.45,16.45,16.35,16.39,466878.0
2020-10-26 13:10:00,16.39,16.56,16.39,16.51,825202.0,16.39,16.56,16.39,16.51,825202.0
2020-10-26 13:20:00,16.51,16.57,16.48,16.48,361077.0,16.51,16.57,16.48,16.48,361077.0
2020-10-26 13:30:00,16.48,16.53,16.42,16.53,353510.0,16.48,16.53,16.42,16.53,353510.0
2020-10-26 13:40:00,16.53,16.61,16.51,16.61,367838.0,16.53,16.61,16.51,16.61,367838.0
2020-10-26 13:50:00,16.61,16.71,16.59,16.71,644364.0,16.61,16.71,16.59,16.71,644364.0
2020-10-26 14:00:00,16.71,16.79,16.68,16.77,482335.0,16.71,16.79,16.68,16.77,482335.0
2020-10-26 14:10:00,16.77,16.8,16.66,16.69,317170.0,16.77,16.8,16.66,16.69,317170.0
2020-10-26 14:20:00,16.69,16.77,16.65,16.75,290395.0,16.69,16.77,16.65,16.75,290395.0
2020-10-26 14:30:00,16.74,16.78,16.71,16.78,287379.0,16.74,16.78,16.71,16.78,287379.0
2020-10-26 14:40:00,16.77,16.83,16.75,16.76,280253.0,16.77,16.83,16.75,16.76,280253.0
2020-10-26 14:50:00,16.76,16.79,16.74,16.75,214900.0,16.76,16.79,16.74,16.75,214900.0
2020-10-26 15:00:00,16.75,16.78,16.68,16.71,310782.0,16.75,16.78,16.68,16.71,310782.0
2020-10-26 15:10:00,16.71,16.73,16.67,16.72,245793.0,16.71,16.73,16.67,16.72,245793.0
2020-10-26 15:20:00,16.71,16.84,16.71,16.81,517228.0,16.71,16.84,16.71,16.81,517228.0
2020-10-26 15:30:00,16.82,16.85,16.78,16.83,524449.0,16.82,16.85,16.78,16.83,524449.0
2020-10-26 15:40:00,16.83,16.86,16.77,16.79,504714.0,16.83,16.86,16.77,16.79,504714.0
2020-10-26 15:50:00,16.8,16.81,16.77,16.8,738868.0,16.8,16.81,16.77,16.8,738868.0
2020-10-27 09:30:00,16.85,17.04,16.55,17.01,1494720.0,16.85,17.04,16.55,17.01,1494720.0
2020-10-27 09:40:00,17.02,17.03,16.78,16.85,767777.0,17.02,17.03,16.78,16.85,767777.0
2020-10-27 09:50:00,16.85,16.93,16.78,16.9,478749.0,16.85,16.93,16.78,16.9,478749.0
2020-10-27 10:00:00,16.89,17.07,16.87,17.03,720539.0,16.89,17.07,16.87,17.03,720539.0
2020-10-27 10:10:00,17.04,17.07,16.91,16.91,540820.0,17.04,17.07,16.91,16.91,540820.0
2020-10-27 10:20:00,16.91,16.93,16.82,16.88,374135.0,16.91,16.93,16.82,16.88,374135.0
2020-10-27 10:30:00,16.88,16.94,16.87,16.91,244651.0,16.88,16.94,16.87,16.91,244651.0
2020-10-27 10:40:00,16.91,16.92,16.82,16.91,198521.0,16.91,16.92,16.82,16.91,198521.0
2020-10-27 10:50:00,16.92,16.92,16.83,16.87,135679.0,16.92,16.92,16.83,16.87,135679.0
2020-10-27 11:00:00,16.87,16.88,16.81,16.81,159586.0,16.87,16.88,16.81,16.81,159586.0
2020-10-27 11:10:00,16.82,16.89,16.81,16.84,109783.0,16.82,16.89,16.81,16.84,109783.0
2020-10-27 11:20:00,16.84,16.85,16.73,16.75,237779.0,16.84,16.85,16.73,16.75,237779.0
2020-10-27 11:30:00,16.75,16.79,16.7,16.77,247560.0,16.75,16.79,16.7,16.77,247560.0
2020-10-27 11:40:00,16.76,16.78,16.71,16.73,154457.0,16.76,16.78,16.71,16.73,154457.0
2020-10-27 11:50:00,16.72,16.8,16.72,16.76,178052.0,16.72,16.8,16.72,16.76,178052.0
2020-10-27 12:00:00,16.76,16.76,16.7,16.71,149929.0,16.76,16.76,16.7,16.71,149929.0
2020-10-27 12:10:00,16.71,16.73,16.65,16.69,195716.0,16.71,16.73,16.65,16.69,195716.0
2020-10-27 12:20:00,16.7,16.72,16.65,16.66,217331.0,16.7,16.72,16.65,16.66,217331.0
2020-10-27 12:30:00,16.66,16.69,16.64,16.67,110166.0,16.66,16.69,16.64,16.67,110166.0
2020-10-27 12:40:00,16.68,16.7,16.64,16.68,116024.0,16.68,16.7,16.64,16.68,116024.0
2020-10-27 12:50:00,16.68,16.71,16.66,16.68,130538.0,16.68,16.71,16.66,16.68,130538.0
2020-10-27 13:00:00,16.68,16.7,16.65,16.7,142274.0,16.68,16.7,16.65,16.7,142274.0
2020-10-27 13:10:00,16.7,16.73,16.69,16.72,122846.0,16.7,16.73,16.69,16.72,122846.0
2020-10-27 13:20:00,16.72,16.77,16.71,16.75,151839.0,16.72,16.77,16.71,16.75,151839.0
2020-10-27 13:30:00,16.76,16.78,16.71,16.78,216060.0,16.76,16.78,16.71,16.78,216060.0
2020-10-27 13:40:00,16.78,16.84,16.77,16.82,201895.0,16.78,16.84,16.77,16.82,201895.0
2020-10-27 13:50:00,16.82,16.84,16.8,16.82,176129.0,16.82,16.84,16.8,16.82,176129.0
2020-10-27 14:00:00,16.82,16.82,16.79,16.81,97956.0,16.82,16.82,16.79,16.81,97956.0
2020-10-27 14:10:00,16.82,16.82,16.74,16.76,203179.0,16.82,16.82,16.74,16.76,203179.0
2020-10-27 14:20:00,16.76,16.77,16.73,16.73,113615.0,16.76,16.77,16.73,16.73,113615.0
2020-10-27 14:30:00,16.74,16.78,16.72,16.73,217468.0,16.74,16.78,16.72,16.73,217468.0
2020-10-27 14:40:00,16.73,16.77,16.71,16.73,142484.0,16.73,16.77,16.71,16.73,142484.0
2020-10-27 14:50:00,16.73,16.74,16.7,16.71,109894.0,16.73,16.74,16.7,16.71,109894.0
2020-10-27 15:00:00,16.71,16.72,16.64,16.65,201751.0,16.71,16.72,16.64,16.65,201751.0
2020-10-27 15:10:00,16.66,16.69,16.58,16.59,346535.0,16.66,16.69,16.58,16.59,346535.0
2020-10-27 15:20:00,16.58,16.6,16.54,16.57,249981.0,16.58,16.6,16.54,16.57,249981.0
2020-10-27 15:30:00,16.57,16.58,16.53,16.55,420671.0,16.57,16.58,16.53,16.55,420671.0
2020-10-27 15:40:00,16.55,16.6,16.54,16.57,508734.0,16.55,16.6,16.54,16.57,508734.0
2020-10-27 15:50:00,16.56,16.57,16.51,16.53,826580.0,16.56,16.57,16.51,16.53,826580.0
2020-10-28 09:30:00,15.84,16.03,15.47,15.52,2472454.0,15.84,16.03,15.47,15.52,2472454.0
2020-10-28 09:40:00,15.53,15.81,15.51,15.76,1309313.0,15.53,15.81,15.51,15.76,1309313.0
2020-10-28 09:50:00,15.75,15.81,15.66,15.69,1404198.0,15.75,15.81,15.66,15.69,1404198.0
2020-10-28 10:00:00,15.68,15.68,15.48,15.58,1051371.0,15.68,15.68,15.48,15.58,1051371.0
2020-10-28 10:10:00,15.57,15.62,15.37,15.37,674348.0,15.57,15.62,15.37,15.37,674348.0
2020-10-28 10:20:00,15.37,15.48,15.31,15.34,609248.0,15.37,15.48,15.31,15.34,609248.0
2020-10-28 10:30:00,15.35,15.37,15.22,15.34,993116.0,15.35,15.37,15.22,15.34,993116.0
2020-10-28 10:40:00,15.34,15.34,15.15,15.15,784889.0,15.34,15.34,15.15,15.15,784889.0
2020-10-28 10:50:00,15.15,15.19,15.07,15.11,826438.0,15.15,15.19,15.07,15.11,826438.0
2020-10-28 11:00:00,15.11,15.19,15.08,15.17,648053.0,15.11,15.19,15.08,15.17,648053.0
2020-10-28 11:10:00,15.17,15.21,15.08,15.09,709118.0,15.17,15.21,15.08,15.09,709118.0
2020-10-28 11:20:00,15.09,15.2,15.08,15.2,398015.0,15.09,15.2,15.08,15.2,398015.0
2020-10-28 11:30:00,15.19,15.19,15.05,15.13,672167.0,15.19,15.19,15.05,15.13,672167.0
2020-10-28 11:40:00,15.12,15.32,15.12,15.28,560758.0,15.12,15.32,15.12,15.28,560758.0
2020-10-28 11:50:00,15.29,15.44,15.26,15.38,605040.0,15.29,15.44,15.26,15.38,605040.0
2020-10-28 12:00:00,15.38,15.57,15.36,15.55,747610.0,15.38,15.57,15.36,15.55,747610.0
2020-10-28 12:10:00,15.55,15.59,15.46,15.48,487136.0,15.55,15.59,15.46,15.48,487136.0
2020-10-28 12:20:00,15.48,15.52,15.43,15.47,496121.0,15.48,15.52,15.43,15.47,496121.0
2020-10-28 12:30:00,15.47,15.55,15.4,15.41,303010.0,15.47,15.55,15.4,15.41,303010.0
2020-10-28 12:40:00,15.4,15.41,15.32,15.33,290580.0,15.4,15.41,15.32,15.33,290580.0
2020-10-28 12:50:00,15.33,15.35,15.27,15.31,344465.0,15.33,15.35,15.27,15.31,344465.0
2020-10-28 13:00:00,15.3,15.32,15.26,15.29,191410.0,15.3,15.32,15.26,15.29,191410.0
2020-10-28 13:10:00,15.28,15.31,15.15,15.21,423129.0,15.28,15.31,15.15,15.21,423129.0
2020-10-28 13:20:00,15.2,15.25,15.15,15.24,206211.0,15.2,15.25,15.15,15.24,206211.0
2020-10-28 13:30:00,15.23,15.34,15.17,15.32,296898.0,15.23,15.34,15.17,15.32,296898.0
2020-10-28 13:40:00,15.32,15.32,15.22,15.24,199344.0,15.32,15.32,15.22,15.24,199344.0
2020-10-28 13:50:00,15.23,15.28,15.21,15.27,155153.0,15.23,15.28,15.21,15.27,155153.0
2020-10-28 14:00:00,15.27,15.27,15.21,15.21,169949.0,15.27,15.27,15.21,15.21,169949.0
2020-10-28 14:10:00,15.21,15.24,15.17,15.19,322838.0,15.21,15.24,15.17,15.19,322838.0
2020-10-28 14:20:00,15.19,15.31,15.17,15.3,328533.0,15.19,15.31,15.17,15.3,328533.0
2020-10-28 14:30:00,15.3,15.32,15.2,15.21,242810.0,15.3,15.32,15.2,15.21,242810.0
2020-10-28 14:40:00,15.21,15.26,15.2,15.24,164452.0,15.21,15.26,15.2,15.24,164452.0
2020-10-28 14:50:00,15.24,15.29,15.17,15.24,277762.0,15.24,15.29,15.17,15.24,277762.0
2020-10-28 15:00:00,15.25,15.29,15.17,15.2,351541.0,15.25,15.29,15.17,15.2,351541.0
2020-10-28 15:10:00,15.19,15.21,15.11,15.15,418939.0,15.19,15.21,15.11,15.15,418939.0
2020-10-28 15:20:00,15.15,15.17,15.11,15.11,368383.0,15.15,15.17,15.11,15.11,368383.0
2020-10-28 15:30:00,15.11,15.19,15.1,15.12,711504.0,15.11,15.19,15.1,15.12,711504.0
2020-10-28 15:40:00,15.13,15.13,15.0,15.03,963956.0,15.13,15.13,15.0,15.03,963956.0
2020-10-28 15:50:00,15.02,15.06,15.0,15.03,1233331.0,15.02,15.06,15.0,15.03,1233331.0
2020-10-29 09:30:00,15.06,15.15,14.77,14.89,1883390.0,15.06,15.15,14.77,14.89,1883390.0
2020-10-29 09:40:00,14.9,15.17,14.81,15.11,1105777.0,14.9,15.17,14.81,15.11,1105777.0
2020-10-29 09:50:00,15.11,15.36,15.05,15.29,1027950.0,15.11,15.36,15.05,15.29,1027950.0
2020-10-29 10:00:00,15.3,15.36,15.18,15.25,656586.0,15.3,15.36,15.18,15.25,656586.0
2020-10-29 10:10:00,15.25,15.34,15.17,15.34,667199.0,15.25,15.34,15.17,15.34,667199.0
2020-10-29 10:20:00,15.35,15.76,15.34,15.67,1205365.0,15.35,15.76,15.34,15.67,1205365.0
2020-10-29 10:30:00,15.68,15.83,15.66,15.79,946117.0,15.68,15.83,15.66,15.79,946117.0
2020-10-29 10:40:00,15.79,15.82,15.67,15.73,526527.0,15.79,15.82,15.67,15.73,526527.0
2020-10-29 10:50:00,15.71,15.83,15.52,15.54,700711.0,15.71,15.83,15.52,15.54,700711.0
2020-10-29 11:00:00,15.55,15.57,15.45,15.47,447945.0,15.55,15.57,15.45,15.47,447945.0
2020-10-29 11:10:00,15.47,15.62,15.42,15.61,1377018.0,15.47,15.62,15.42,15.61,1377018.0
2020-10-29 11:20:00,15.6,15.7,15.58,15.63,323537.0,15.6,15.7,15.58,15.63,323537.0
2020-10-29 11:30:00,15.63,15.68,15.58,15.66,285403.0,15.63,15.68,15.58,15.66,285403.0
2020-10-29 11:40:00,15.66,15.7,15.54,15.57,259981.0,15.66,15.7,15.54,15.57,259981.0
2020-10-29 11:50:00,15.56,15.64,15.5,15.57,253631.0,15.56,15.64,15.5,15.57,253631.0
2020-10-29 12:00:00,15.57,15.63,15.52,15.54,202305.0,15.57,15.63,15.52,15.54,202305.0
2020-10-29 12:10:00,15.54,15.61,15.53,15.55,125104.0,15.54,15.61,15.53,15.55,125104.0
2020-10-29 12:20:00,15.55,15.59,15.51,15.57,226847.0,15.55,15.59,15.51,15.57,226847.0
2020-10-29 12:30:00,15.58,15.6,15.52,15.55,151724.0,15.58,15.6,15.52,15.55,151724.0
2020-10-29 12:40:00,15.54,15.58,15.49,15.51,165337.0,15.54,15.58,15.49,15.51,165337.0
2020-10-29 12:50:00,15.52,15.53,15.45,15.46,210078.0,15.52,15.53,15.45,15.46,210078.0
2020-10-29 13:00:00,15.47,15.48,15.42,15.43,137812.0,15.47,15.48,15.42,15.43,137812.0
2020-10-29 13:10:00,15.43,15.46,15.41,15.44,156884.0,15.43,15.46,15.41,15.44,156884.0
2020-10-29 13:20:00,15.44,15.57,15.43,15.55,180971.0,15.44,15.57,15.43,15.55,180971.0
2020-10-29 13:30:00,15.55,15.61,15.53,15.56,200299.0,15.55,15.61,15.53,15.56,200299.0
2020-10-29 13:40:00,15.56,15.59,15.55,15.57,105495.0,15.56,15.59,15.55,15.57,105495.0
2020-10-29 13:50:00,15.58,15.65,15.56,15.64,247041.0,15.58,15.65,15.56,15.64,247041.0
2020-10-29 14:00:00,15.64,15.68,15.61,15.65,250894.0,15.64,15.68,15.61,15.65,250894.0
2020-10-29 14:10:00,15.65,15.73,15.62,15.71,239660.0,15.65,15.73,15.62,15.71,239660.0
2020-10-29 14:20:00,15.7,15.77,15.68,15.76,298834.0,15.7,15.77,15.68,15.76,298834.0
2020-10-29 14:30:00,15.76,15.8,15.71,15.73,293863.0,15.76,15.8,15.71,15.73,293863.0
2020-10-29 14:40:00,15.72,15.77,15.66,15.67,248144.0,15.72,15.77,15.66,15.67,248144.0
2020-10-29 14:50:00,15.66,15.74,15.63,15.73,320148.0,15.66,15.74,15.63,15.73,320148.0
2020-10-29 15:00:00,15.73,15.76,15.71,15.75,177279.0,15.73,15.76,15.71,15.75,177279.0
2020-10-29 15:10:00,15.74,15.75,15.61,15.64,447095.0,15.74,15.75,15.61,15.64,447095.0
2020-10-29 15:20:00,15.64,15.71,15.63,15.7,170794.0,15.64,15.71,15.63,15.7,170794.0
2020-10-29 15:30:00,15.71,15.75,15.69,15.75,256448.0,15.71,15.75,15.69,15.75,256448.0
2020-10-29 15:40:00,15.75,15.85,15.73,15.8,385398.0,15.75,15.85,15.73,15.8,385398.0
2020-10-29 15:50:00,15.81,15.84,15.74,15.77,837955.0,15.81,15.84,15.74,15.77,837955.0
2020-10-30 09:30:00,15.49,15.97,15.41,15.77,1014522.0,15.49,15.97,15.41,15.77,1014522.0
2020-10-30 09:40:00,15.76,15.77,15.43,15.44,752138.0,15.76,15.77,15.43,15.44,752138.0
2020-10-30 09:50:00,15.43,15.61,15.42,15.58,673875.0,15.43,15.61,15.42,15.58,673875.0
2020-10-30 10:00:00,15.57,15.74,15.53,15.73,600929.0,15.57,15.74,15.53,15.73,600929.0
2020-10-30 10:10:00,15.72,15.73,15.47,15.59,464089.0,15.72,15.73,15.47,15.59,464089.0
2020-10-30 10:20:00,15.6,15.67,15.49,15.51,307403.0,15.6,15.67,15.49,15.51,307403.0
2020-10-30 10:30:00,15.5,15.56,15.43,15.53,489990.0,15.5,15.56,15.43,15.53,489990.0
2020-10-30 10:40:00,15.52,15.52,15.36,15.36,668803.0,15.52,15.52,15.36,15.36,668803.0
2020-10-30 10:50:00,15.36,15.49,15.3,15.3,509234.0,15.36,15.49,15.3,15.3,509234.0
2020-10-30 11:00:00,15.31,15.52,15.3,15.39,437424.0,15.31,15.52,15.3,15.39,437424.0
2020-10-30 11:10:00,15.4,15.58,15.39,15.51,238366.0,15.4,15.58,15.39,15.51,238366.0
2020-10-30 11:20:00,15.51,15.58,15.48,15.51,250245.0,15.51,15.58,15.48,15.51,250245.0
2020-10-30 11:30:00,15.51,15.57,15.48,15.51,291248.0,15.51,15.57,15.48,15.51,291248.0
2020-10-30 11:40:00,15.51,15.52,15.4,15.5,191911.0,15.51,15.52,15.4,15.5,191911.0
2020-10-30 11:50:00,15.5,15.58,15.49,15.54,192409.0,15.5,15.58,15.49,15.54,192409.0
2020-10-30 12:00:00,15.54,15.63,15.54,15.62,400197.0,15.54,15.63,15.54,15.62,400197.0
2020-10-30 12:10:00,15.62,15.64,15.54,15.63,285474.0,15.62,15.64,15.54,15.63,285474.0
2020-10-30 12:20:00,15.63,15.71,15.6,15.71,260473.0,15.63,15.71,15.6,15.71,260473.0
2020-10-30 12:30:00,15.7,15.72,15.64,15.67,297216.0,15.7,15.72,15.64,15.67,297216.0
2020-10-30 12:40:00,15.68,15.74,15.65,15.73,181114.0,15.68,15.74,15.65,15.73,181114.0
2020-10-30 12:50:00,15.72,15.73,15.6,15.62,262612.0,15.72,15.73,15.6,15.62,262612.0
2020-10-30 13:00:00,15.62,15.67,15.61,15.65,166667.0,15.62,15.67,15.61,15.65,166667.0
2020-10-30 13:10:00,15.65,15.67,15.62,15.65,89541.0,15.65,15.67,15.62,15.65,89541.0
2020-10-30 13:20:00,15.65,15.72,15.63,15.71,134488.0,15.65,15.72,15.63,15.71,134488.0
2020-10-30 13:30:00,15.71,15.72,15.57,15.59,244644.0,15.71,15.72,15.57,15.59,244644.0
2020-10-30 13:40:00,15.58,16.48,15.58,16.45,1988247.0,15.58,16.48,15.58,16.45,1988247.0
2020-10-30 13:50:00,16.47,16.55,15.69,16.52,4707047.0,16.47,16.55,15.69,16.52,4707047.0
2020-10-30 14:00:00,16.52,16.95,16.4,16.89,4789040.0,16.52,16.95,16.4,16.89,4789040.0
2020-10-30 14:10:00,16.9,17.07,16.58,16.79,3297298.0,16.9,17.07,16.58,16.79,3297298.0
2020-10-30 14:20:00,16.79,16.85,16.31,16.5,2315552.0,16.79,16.85,16.31,16.5,2315552.0
2020-10-30 14:30:00,16.5,16.72,16.4,16.62,1596371.0,16.5,16.72,16.4,16.62,1596371.0
2020-10-30 14:40:00,16.62,16.83,16.57,16.78,1675157.0,16.62,16.83,16.57,16.78,1675157.0
2020-10-30 14:50:00,16.78,16.89,16.7,16.81,1483204.0,16.78,16.89,16.7,16.81,1483204.0
2020-10-30 15:00:00,16.8,16.8,16.6,16.71,1242064.0,16.8,16.8,16.6,16.71,1242064.0
2020-10-30 15:10:00,16.71,16.85,16.7,16.78,1008192.0,16.71,16.85,16.7,16.78,1008192.0
2020-10-30 15:20:00,16.78,16.82,16.56,16.56,1055051.0,16.78,16.82,16.56,16.56,1055051.0
2020-10-30 15:30:00,16.56,16.63,16.44,16.49,1188852.0,16.56,16.63,16.44,16.49,1188852.0
2020-10-30 15:40:00,16.5,16.56,16.42,16.46,1074417.0,16.5,16.56,16.42,16.46,1074417.0
2020-10-30 15:50:00,16.46,16.64,16.44,16.62,2301777.0,16.46,16.64,16.44,16.62,2301777.0
2020-11-02 09:30:00,16.06,16.1,15.61,15.8,2778503.0,16.06,16.1,15.61,15.8,2778503.0
2020-11-02 09:40:00,15.79,15.81,15.37,15.45,1877958.0,15.79,15.81,15.37,15.45,1877958.0
2020-11-02 09:50:00,15.46,15.54,15.29,15.43,1302885.0,15.46,15.54,15.29,15.43,1302885.0
2020-11-02 10:00:00,15.44,15.63,15.41,15.49,1083427.0,15.44,15.63,15.41,15.49,1083427.0
2020-11-02 10:10:00,15.49,15.74,15.44,15.73,925503.0,15.49,15.74,15.44,15.73,925503.0
2020-11-02 10:20:00,15.73,15.75,15.56,15.56,727658.0,15.73,15.75,15.56,15.56,727658.0
2020-11-02 10:30:00,15.56,15.6,15.47,15.5,468451.0,15.56,15.6,15.47,15.5,468451.0
2020-11-02 10:40:00,15.51,15.56,15.38,15.45,1298864.0,15.51,15.56,15.38,15.45,1298864.0
2020-11-02 10:50:00,15.44,15.67,15.44,15.66,516795.0,15.44,15.67,15.44,15.66,516795.0
2020-11-02 11:00:00,15.66,15.88,15.63,15.86,866649.0,15.66,15.88,15.63,15.86,866649.0
2020-11-02 11:10:00,15.87,15.92,15.79,15.86,634957.0,15.87,15.92,15.79,15.86,634957.0
2020-11-02 11:20:00,15.86,15.99,15.82,15.94,587925.0,15.86,15.99,15.82,15.94,587925.0
2020-11-02 11:30:00,15.94,15.95,15.81,15.86,375258.0,15.94,15.95,15.81,15.86,375258.0
2020-11-02 11:40:00,15.87,16.05,15.87,15.95,695146.0,15.87,16.05,15.87,15.95,695146.0
2020-11-02 11:50:00,15.94,16.0,15.89,15.96,331853.0,15.94,16.0,15.89,15.96,331853.0
2020-11-02 12:00:00,15.97,16.1,15.96,16.1,394824.0,15.97,16.1,15.96,16.1,394824.0
2020-11-02 12:10:00,16.09,16.1,15.99,16.01,327279.0,16.09,16.1,15.99,16.01,327279.0
2020-11-02 12:20:00,16.01,16.06,15.99,16.06,275449.0,16.01,16.06,15.99,16.06,275449.0
2020-11-02 12:30:00,16.05,16.08,15.96,15.98,315766.0,16.05,16.08,15.96,15.98,315766.0
2020-11-02 12:40:00,15.99,16.01,15.93,15.99,295860.0,15.99,16.01,15.93,15.99,295860.0
2020-11-02 12:50:00,15.99,16.15,15.96,16.11,409797.0,15.99,16.15,15.96,16.11,409797.0
2020-11-02 13:00:00,16.12,16.14,16.05,16.07,340748.0,16.12,16.14,16.05,16.07,340748.0
2020-11-02 13:10:00,16.07,16.07,15.88,15.91,454668.0,16.07,16.07,15.88,15.91,454668.0
2020-11-02 13:20:00,15.91,15.94,15.85,15.93,269387.0,15.91,15.94,15.85,15.93,269387.0
2020-11-02 13:30:00,15.92,16.02,15.91,15.97,269293.0,15.92,16.02,15.91,15.97,269293.0
2020-11-02 13:40:00,15.97,16.05,15.97,16.04,188902.0,15.97,16.05,15.97,16.04,188902.0
2020-11-02 13:50:00,16.04,16.04,15.87,15.91,398927.0,16.04,16.04,15.87,15.91,398927.0
2020-11-02 14:00:00,15.91,15.93,15.86,15.92,226508.0,15.91,15.93,15.86,15.92,226508.0
2020-11-02 14:10:00,15.93,15.97,15.82,15.85,293527.0,15.93,15.97,15.82,15.85,293527.0
2020-11-02 14:20:00,15.84,16.01,15.82,15.99,243336.0,15.84,16.01,15.82,15.99,243336.0
2020-11-02 14:30:00,15.99,16.08,15.97,16.06,240713.0,15.99,16.08,15.97,16.06,240713.0
2020-11-02 14:40:00,16.05,16.19,16.04,16.11,327547.0,16.05,16.19,16.04,16.11,327547.0
2020-11-02 14:50:00,16.12,16.14,16.08,16.11,270346.0,16.12,16.14,16.08,16.11,270346.0
2020-11-02 15:00:00,16.11,16.17,16.09,16.12,333952.0,16.11,16.17,16.09,16.12,333952.0
2020-11-02 15:10:00,16.13,16.2,16.11,16.2,248235.0,16.13,16.2,16.11,16.2,248235.0
2020-11-02 15:20:00,16.19,16.22,16.13,16.16,343112.0,16.19,16.22,16.13,16.16,343112.0
2020-11-02 15:30:00,16.16,16.21,16.08,16.11,415811.0,16.16,16.21,16.08,16.11,415811.0
2020-11-02 15:40:00,16.11,16.17,16.08,16.16,411548.0,16.11,16.17,16.08,16.16,411548.0
2020-11-02 15:50:00,16.16,16.19,16.13,16.18,600835.0,16.16,16.19,16.13,16.18,600835.0
2020-11-03 09:30:00,16.2,16.68,16.18,16.52,1147799.0,16.2,16.68,16.18,16.52,1147799.0
2020-11-03 09:40:00,16.52,16.73,16.49,16.71,862394.0,16.52,16.73,16.49,16.71,862394.0
2020-11-03 09:50:00,16.71,16.71,16.53,16.62,793563.0,16.71,16.71,16.53,16.62,793563.0
2020-11-03 10:00:00,16.62,16.67,16.49,16.49,528803.0,16.62,16.67,16.49,16.49,528803.0
2020-11-03 10:10:00,16.49,16.51,16.4,16.5,374191.0,16.49,16.51,16.4,16.5,374191.0
2020-11-03 10:20:00,16.5,16.56,16.46,16.51,322838.0,16.5,16.56,16.46,16.51,322838.0
2020-11-03 10:30:00,16.51,16.57,16.47,16.54,260899.0,16.51,16.57,16.47,16.54,260899.0
2020-11-03 10:40:00,16.55,16.55,16.48,16.48,172830.0,16.55,16.55,16.48,16.48,172830.0
2020-11-03 10:50:00,16.49,16.5,16.37,16.5,340925.0,16.49,16.5,16.37,16.5,340925.0
2020-11-03 11:00:00,16.49,16.5,16.4,16.43,178968.0,16.49,16.5,16.4,16.43,178968.0
2020-11-03 11:10:00,16.42,16.44,16.32,16.35,228318.0,16.42,16.44,16.32,16.35,228318.0
2020-11-03 11:20:00,16.35,16.35,16.19,16.2,471908.0,16.35,16.35,16.19,16.2,471908.0
2020-11-03 11:30:00,16.21,16.22,16.12,16.19,335505.0,16.21,16.22,16.12,16.19,335505.0
2020-11-03 11:40:00,16.2,16.29,16.17,16.28,288863.0,16.2,16.29,16.17,16.28,288863.0
2020-11-03 11:50:00,16.28,16.33,16.26,16.3,234259.0,16.28,16.33,16.26,16.3,234259.0
2020-11-03 12:00:00,16.3,16.44,16.29,16.43,362348.0,16.3,16.44,16.29,16.43,362348.0
2020-11-03 12:10:00,16.42,16.5,16.42,16.5,295147.0,16.42,16.5,16.42,16.5,295147.0
2020-11-03 12:20:00,16.5,16.62,16.49,16.6,447104.0,16.5,16.62,16.49,16.6,447104.0
2020-11-03 12:30:00,16.6,16.61,16.53,16.6,228652.0,16.6,16.61,16.53,16.6,228652.0
2020-11-03 12:40:00,16.6,16.69,16.6,16.63,322852.0,16.6,16.69,16.6,16.63,322852.0
2020-11-03 12:50:00,16.63,16.66,16.56,16.61,243953.0,16.63,16.66,16.56,16.61,243953.0
2020-11-03 13:00:00,16.62,16.67,16.61,16.64,179108.0,16.62,16.67,16.61,16.64,179108.0
2020-11-03 13:10:00,16.64,16.68,16.58,16.62,197741.0,16.64,16.68,16.58,16.62,197741.0
2020-11-03 13:20:00,16.62,16.62,16.53,16.57,271330.0,16.62,16.62,16.53,16.57,271330.0
2020-11-03 13:30:00,16.59,16.59,16.53,16.56,129834.0,16.59,16.59,16.53,16.56,129834.0
2020-11-03 13:40:00,16.56,16.56,16.5,16.52,182334.0,16.56,16.56,16.5,16.52,182334.0
2020-11-03 13:50:00,16.52,16.53,16.46,16.5,237750.0,16.52,16.53,16.46,16.5,237750.0
2020-11-03 14:00:00,16.49,16.59,16.49,16.56,248734.0,16.49,16.59,16.49,16.56,248734.0
2020-11-03 14:10:00,16.57,16.61,16.55,16.57,185471.0,16.57,16.61,16.55,16.57,185471.0
2020-11-03 14:20:00,16.57,16.6,16.55,16.56,154021.0,16.57,16.6,16.55,16.56,154021.0
2020-11-03 14:30:00,16.56,16.62,16.54,16.61,241147.0,16.56,16.62,16.54,16.61,241147.0
2020-11-03 14:40:00,16.61,16.68,16.57,16.66,152055.0,16.61,16.68,16.57,16.66,152055.0
2020-11-03 14:50:00,16.67,16.68,16.62,16.66,190133.0,16.67,16.68,16.62,16.66,190133.0
2020-11-03 15:00:00,16.66,16.66,16.53,16.54,155630.0,16.66,16.66,16.53,16.54,155630.0
2020-11-03 15:10:00,16.54,16.58,16.52,16.55,166451.0,16.54,16.58,16.52,16.55,166451.0
2020-11-03 15:20:00,16.56,16.57,16.49,16.55,319851.0,16.56,16.57,16.49,16.55,319851.0
2020-11-03 15:30:00,16.55,16.64,16.53,16.62,281204.0,16.55,16.64,16.53,16.62,281204.0
2020-11-03 15:40:00,16.62,16.66,16.56,16.61,476926.0,16.62,16.66,16.56,16.61,476926.0
2020-11-03 15:50:00,16.6,16.64,16.53,16.54,697139.0,16.6,16.64,16.53,16.54,697139.0
2020-11-04 09:30:00,16.5,16.55,16.18,16.36,1150398.0,16.5,16.55,16.18,16.36,1150398.0
2020-11-04 09:40:00,16.36,16.62,16.31,16.56,938671.0,16.36,16.62,16.31,16.56,938671.0
2020-11-04 09:50:00,16.57,16.58,16.41,16.46,631262.0,16.57,16.58,16.41,16.46,631262.0
2020-11-04 10:00:00,16.46,16.65,16.4,16.65,555369.0,16.46,16.65,16.4,16.65,555369.0
2020-11-04 10:10:00,16.64,16.68,16.53,16.66,411345.0,16.64,16.68,16.53,16.66,411345.0
2020-11-04 10:20:00,16.65,16.72,16.56,16.58,385635.0,16.65,16.72,16.56,16.58,385635.0
2020-11-04 10:30:00,16.59,16.67,16.5,16.53,305362.0,16.59,16.67,16.5,16.53,305362.0
2020-11-04 10:40:00,16.54,16.59,16.41,16.58,411072.0,16.54,16.59,16.41,16.58,411072.0
2020-11-04 10:50:00,16.58,16.65,16.55,16.63,306425.0,16.58,16.65,16.55,16.63,306425.0
2020-11-04 11:00:00,16.63,16.63,16.52,16.55,209513.0,16.63,16.63,16.52,16.55,209513.0
2020-11-04 11:10:00,16.56,16.7,16.53,16.68,296354.0,16.56,16.7,16.53,16.68,296354.0
2020-11-04 11:20:00,16.69,16.72,16.62,16.65,281062.0,16.69,16.72,16.62,16.65,281062.0
2020-11-04 11:30:00,16.65,16.67,16.6,16.64,206301.0,16.65,16.67,16.6,16.64,206301.0
2020-11-04 11:40:00,16.64,16.68,16.62,16.65,135127.0,16.64,16.68,16.62,16.65,135127.0
2020-11-04 11:50:00,16.64,16.73,16.63,16.66,196670.0,16.64,16.73,16.63,16.66,196670.0
2020-11-04 12:00:00,16.66,16.69,16.61,16.62,165733.0,16.66,16.69,16.61,16.62,165733.0
2020-11-04 12:10:00,16.62,16.62,16.53,16.56,201848.0,16.62,16.62,16.53,16.56,201848.0
2020-11-04 12:20:00,16.55,16.61,16.48,16.48,280403.0,16.55,16.61,16.48,16.48,280403.0
2020-11-04 12:30:00,16.48,16.53,16.47,16.52,136475.0,16.48,16.53,16.47,16.52,136475.0
2020-11-04 12:40:00,16.52,16.6,16.51,16.6,155344.0,16.52,16.6,16.51,16.6,155344.0
2020-11-04 12:50:00,16.6,16.61,16.56,16.57,175443.0,16.6,16.61,16.56,16.57,175443.0
2020-11-04 13:00:00,16.57,16.59,16.51,16.52,114261.0,16.57,16.59,16.51,16.52,114261.0
2020-11-04 13:10:00,16.52,16.53,16.45,16.46,183552.0,16.52,16.53,16.45,16.46,183552.0
2020-11-04 13:20:00,16.46,16.48,16.39,16.41,214645.0,16.46,16.48,16.39,16.41,214645.0
2020-11-04 13:30:00,16.41,16.41,16.33,16.36,280239.0,16.41,16.41,16.33,16.36,280239.0
2020-11-04 13:40:00,16.37,16.41,16.3,16.4,241663.0,16.37,16.41,16.3,16.4,241663.0
2020-11-04 13:50:00,16.4,16.46,16.38,16.43,165970.0,16.4,16.46,16.38,16.43,165970.0
2020-11-04 14:00:00,16.43,16.44,16.33,16.35,217813.0,16.43,16.44,16.33,16.35,217813.0
2020-11-04 14:10:00,16.35,16.37,16.26,16.28,274530.0,16.35,16.37,16.26,16.28,274530.0
2020-11-04 14:20:00,16.29,16.32,16.26,16.27,206205.0,16.29,16.32,16.26,16.27,206205.0
2020-11-04 14:30:00,16.27,16.3,16.24,16.27,139205.0,16.27,16.3,16.24,16.27,139205.0
2020-11-04 14:40:00,16.26,16.28,16.19,16.21,306221.0,16.26,16.28,16.19,16.21,306221.0
2020-11-04 14:50:00,16.2,16.29,16.2,16.27,202060.0,16.2,16.29,16.2,16.27,202060.0
2020-11-04 15:00:00,16.27,16.29,16.11,16.23,379774.0,16.27,16.29,16.11,16.23,379774.0
2020-11-04 15:10:00,16.23,16.25,16.17,16.18,184366.0,16.23,16.25,16.17,16.18,184366.0
2020-11-04 15:20:00,16.18,16.22,16.14,16.14,167612.0,16.18,16.22,16.14,16.14,167612.0
2020-11-04 15:30:00,16.15,16.19,16.13,16.18,207555.0,16.15,16.19,16.13,16.18,207555.0
2020-11-04 15:40:00,16.18,16.26,16.17,16.22,331215.0,16.18,16.26,16.17,16.22,331215.0
2020-11-04 15:50:00,16.21,16.27,16.15,16.17,677489.0,16.21,16.27,16.15,16.17,677489.0
2020-11-05 09:30:00,16.4,16.77,16.4,16.7,1088619.0,16.4,16.77,16.4,16.7,1088619.0
2020-11-05 09:40:00,16.69,16.84,16.64,16.8,883124.0,16.69,16.84,16.64,16.8,883124.0
2020-11-05 09:50:00,16.8,16.88,16.74,16.83,609844.0,16.8,16.88,16.74,16.83,609844.0
2020-11-05 10:00:00,16.83,16.98,16.82,16.89,682878.0,16.83,16.98,16.82,16.89,682878.0
2020-11-05 10:10:00,16.9,16.96,16.84,16.95,409217.0,16.9,16.96,16.84,16.95,409217.0
2020-11-05 10:20:00,16.96,17.04,16.91,16.93,654619.0,16.96,17.04,16.91,16.93,654619.0
2020-11-05 10:30:00,16.93,17.12,16.93,16.96,759297.0,16.93,17.12,16.93,16.96,759297.0
2020-11-05 10:40:00,16.96,16.98,16.85,16.93,441557.0,16.96,16.98,16.85,16.93,441557.0
2020-11-05 10:50:00,16.92,16.96,16.87,16.95,262252.0,16.92,16.96,16.87,16.95,262252.0
2020-11-05 11:00:00,16.95,17.0,16.93,16.97,291492.0,16.95,17.0,16.93,16.97,291492.0
2020-11-05 11:10:00,16.98,17.08,16.95,17.07,327158.0,16.98,17.08,16.95,17.07,327158.0
2020-11-05 11:20:00,17.07,17.17,17.07,17.11,620142.0,17.07,17.17,17.07,17.11,620142.0
2020-11-05 11:30:00,17.11,17.14,17.05,17.06,350550.0,17.11,17.14,17.05,17.06,350550.0
2020-11-05 11:40:00,17.05,17.15,17.04,17.14,339766.0,17.05,17.15,17.04,17.14,339766.0
2020-11-05 11:50:00,17.14,17.19,17.09,17.13,288436.0,17.14,17.19,17.09,17.13,288436.0
2020-11-05 12:00:00,17.13,17.14,17.06,17.08,373301.0,17.13,17.14,17.06,17.08,373301.0
2020-11-05 12:10:00,17.08,17.11,17.05,17.09,166182.0,17.08,17.11,17.05,17.09,166182.0
2020-11-05 12:20:00,17.09,17.13,17.01,17.02,295706.0,17.09,17.13,17.01,17.02,295706.0
2020-11-05 12:30:00,17.03,17.03,16.95,17.01,399553.0,17.03,17.03,16.95,17.01,399553.0
2020-11-05 12:40:00,17.0,17.03,16.97,16.99,270935.0,17.0,17.03,16.97,16.99,270935.0
2020-11-05 12:50:00,16.98,17.04,16.93,17.02,293736.0,16.98,17.04,16.93,17.02,293736.0
2020-11-05 13:00:00,17.03,17.07,17.02,17.05,157889.0,17.03,17.07,17.02,17.05,157889.0
2020-11-05 13:10:00,17.06,17.08,16.99,17.0,283000.0,17.06,17.08,16.99,17.0,283000.0
2020-11-05 13:20:00,17.0,17.04,16.97,16.98,435203.0,17.0,17.04,16.97,16.98,435203.0
2020-11-05 13:30:00,16.98,17.14,16.97,17.08,316977.0,16.98,17.14,16.97,17.08,316977.0
2020-11-05 13:40:00,17.09,17.16,17.07,17.13,232296.0,17.09,17.16,17.07,17.13,232296.0
2020-11-05 13:50:00,17.13,17.22,17.12,17.22,349452.0,17.13,17.22,17.12,17.22,349452.0
2020-11-05 14:00:00,17.21,17.29,17.2,17.27,366993.0,17.21,17.29,17.2,17.27,366993.0
2020-11-05 14:10:00,17.28,17.3,17.25,17.25,288708.0,17.28,17.3,17.25,17.25,288708.0
2020-11-05 14:20:00,17.24,17.26,17.18,17.18,239255.0,17.24,17.26,17.18,17.18,239255.0
2020-11-05 14:30:00,17.17,17.21,17.14,17.15,325399.0,17.17,17.21,17.14,17.15,325399.0
2020-11-05 14:40:00,17.15,17.25,17.15,17.24,268756.0,17.15,17.25,17.15,17.24,268756.0
2020-11-05 14:50:00,17.24,17.24,17.12,17.14,293510.0,17.24,17.24,17.12,17.14,293510.0
2020-11-05 15:00:00,17.14,17.18,17.12,17.14,182528.0,17.14,17.18,17.12,17.14,182528.0
2020-11-05 15:10:00,17.15,17.2,17.14,17.16,247414.0,17.15,17.2,17.14,17.16,247414.0
2020-11-05 15:20:00,17.16,17.2,17.14,17.17,240705.0,17.16,17.2,17.14,17.17,240705.0
2020-11-05 15:30:00,17.17,17.19,17.1,17.12,275562.0,17.17,17.19,17.1,17.12,275562.0
2020-11-05 15:40:00,17.12,17.22,17.1,17.21,413689.0,17.12,17.22,17.1,17.21,413689.0
2020-11-05 15:50:00,17.21,17.31,17.2,17.26,1149465.0,17.21,17.31,17.2,17.26,1149465.0
2020-11-06 09:30:00,17.07,17.21,16.94,17.13,1043023.0,17.07,17.21,16.94,17.13,1043023.0
2020-11-06 09:40:00,17.12,17.3,17.11,17.19,749211.0,17.12,17.3,17.11,17.19,749211.0
2020-11-06 09:50:00,17.2,17.21,16.91,16.93,777110.0,17.2,17.21,16.91,16.93,777110.0
2020-11-06 10:00:00,16.93,17.1,16.93,17.02,430547.0,16.93,17.1,16.93,17.02,430547.0
2020-11-06 10:10:00,17.02,17.09,16.96,17.08,332369.0,17.02,17.09,16.96,17.08,332369.0
2020-11-06 10:20:00,17.08,17.1,16.98,17.01,293007.0,17.08,17.1,16.98,17.01,293007.0
2020-11-06 10:30:00,17.01,17.03,16.92,16.98,305913.0,17.01,17.03,16.92,16.98,305913.0
2020-11-06 10:40:00,16.98,17.03,16.96,16.99,181370.0,16.98,17.03,16.96,16.99,181370.0
2020-11-06 10:50:00,16.98,17.0,16.84,16.86,410680.0,16.98,17.0,16.84,16.86,410680.0
2020-11-06 11:00:00,16.87,16.93,16.8,16.82,390401.0,16.87,16.93,16.8,16.82,390401.0
2020-11-06 11:10:00,16.82,16.82,16.7,16.75,467846.0,16.82,16.82,16.7,16.75,467846.0
2020-11-06 11:20:00,16.74,16.79,16.67,16.77,575740.0,16.74,16.79,16.67,16.77,575740.0
2020-11-06 11:30:00,16.76,16.78,16.67,16.73,269523.0,16.76,16.78,16.67,16.73,269523.0
2020-11-06 11:40:00,16.73,16.83,16.72,16.82,342408.0,16.73,16.83,16.72,16.82,342408.0
2020-11-06 11:50:00,16.81,16.87,16.8,16.82,243867.0,16.81,16.87,16.8,16.82,243867.0
2020-11-06 12:00:00,16.82,16.88,16.8,16.88,174089.0,16.82,16.88,16.8,16.88,174089.0
2020-11-06 12:10:00,16.87,16.9,16.82,16.84,191613.0,16.87,16.9,16.82,16.84,191613.0
2020-11-06 12:20:00,16.85,16.88,16.76,16.82,157682.0,16.85,16.88,16.76,16.82,157682.0
2020-11-06 12:30:00,16.82,16.84,16.79,16.81,79492.0,16.82,16.84,16.79,16.81,79492.0
2020-11-06 12:40:00,16.81,16.86,16.81,16.84,84549.0,16.81,16.86,16.81,16.84,84549.0
2020-11-06 12:50:00,16.85,16.87,16.78,16.79,119523.0,16.85,16.87,16.78,16.79,119523.0
2020-11-06 13:00:00,16.79,16.85,16.78,16.84,86373.0,16.79,16.85,16.78,16.84,86373.0
2020-11-06 13:10:00,16.83,16.87,16.81,16.86,125111.0,16.83,16.87,16.81,16.86,125111.0
2020-11-06 13:20:00,16.86,16.96,16.85,16.95,143644.0,16.86,16.96,16.85,16.95,143644.0
2020-11-06 13:30:00,16.95,16.97,16.89,16.93,136098.0,16.95,16.97,16.89,16.93,136098.0
2020-11-06 13:40:00,16.93,17.0,16.93,16.98,160565.0,16.93,17.0,16.93,16.98,160565.0
2020-11-06 13:50:00,16.98,16.99,16.93,16.95,129318.0,16.98,16.99,16.93,16.95,129318.0
2020-11-06 14:00:00,16.96,16.96,16.93,16.93,110851.0,16.96,16.96,16.93,16.93,110851.0
2020-11-06 14:10:00,16.92,16.95,16.9,16.94,96524.0,16.92,16.95,16.9,16.94,96524.0
2020-11-06 14:20:00,16.95,16.96,16.92,16.93,90582.0,16.95,16.96,16.92,16.93,90582.0
2020-11-06 14:30:00,16.93,16.94,16.89,16.92,102107.0,16.93,16.94,16.89,16.92,102107.0
2020-11-06 14:40:00,16.91,16.93,16.75,16.78,369514.0,16.91,16.93,16.75,16.78,369514.0
2020-11-06 14:50:00,16.78,16.81,16.75,16.77,202361.0,16.78,16.81,16.75,16.77,202361.0
2020-11-06 15:00:00,16.77,16.77,16.67,16.71,592368.0,16.77,16.77,16.67,16.71,592368.0
2020-11-06 15:10:00,16.71,16.71,16.65,16.7,220446.0,16.71,16.71,16.65,16.7,220446.0
2020-11-06 15:20:00,16.7,16.78,16.69,16.77,237107.0,16.7,16.78,16.69,16.77,237107.0
2020-11-06 15:30:00,16.76,16.86,16.74,16.85,249509.0,16.76,16.86,16.74,16.85,249509.0
2020-11-06 15:40:00,16.85,16.94,16.8,16.92,392597.0,16.85,16.94,16.8,16.92,392597.0
2020-11-06 15:50:00,16.92,17.02,16.9,16.97,1196993.0,16.92,17.02,16.9,16.97,1196993.0
2020-11-09 09:30:00,21.02,23.05,21.0,21.61,8091009.0,21.02,23.05,21.0,21.61,8091009.0
2020-11-09 09:40:00,21.61,22.12,20.71,20.73,4791731.0,21.61,22.12,20.71,20.73,4791731.0
2020-11-09 09:50:00,20.71,21.17,20.36,20.53,4257471.0,20.71,21.17,20.36,20.53,4257471.0
2020-11-09 10:00:00,20.54,20.99,20.54,20.96,2964198.0,20.54,20.99,20.54,20.96,2964198.0
2020-11-09 10:10:00,20.95,21.48,20.91,21.45,3224091.0,20.95,21.48,20.91,21.45,3224091.0
2020-11-09 10:20:00,21.45,21.55,21.1,21.21,2667172.0,21.45,21.55,21.1,21.21,2667172.0
2020-11-09 10:30:00,21.21,21.41,20.97,21.0,2009154.0,21.21,21.41,20.97,21.0,2009154.0
2020-11-09 10:40:00,20.99,21.2,20.76,20.83,2383321.0,20.99,21.2,20.76,20.83,2383321.0
2020-11-09 10:50:00,20.82,20.89,20.51,20.51,1636821.0,20.82,20.89,20.51,20.51,1636821.0
2020-11-09 11:00:00,20.52,20.75,20.47,20.54,1325046.0,20.52,20.75,20.47,20.54,1325046.0
2020-11-09 11:10:00,20.55,20.75,20.47,20.73,894414.0,20.55,20.75,20.47,20.73,894414.0
2020-11-09 11:20:00,20.73,20.8,20.61,20.67,1167300.0,20.73,20.8,20.61,20.67,1167300.0
2020-11-09 11:30:00,20.67,21.0,20.56,20.97,1070614.0,20.67,21.0,20.56,20.97,1070614.0
2020-11-09 11:40:00,20.97,21.22,20.87,21.12,1323120.0,20.97,21.22,20.87,21.12,1323120.0
2020-11-09 11:50:00,21.13,21.35,21.01,21.32,1345809.0,21.13,21.35,21.01,21.32,1345809.0
2020-11-09 12:00:00,21.32,21.4,21.27,21.35,1117814.0,21.32,21.4,21.27,21.35,1117814.0
2020-11-09 12:10:00,21.35,21.4,21.17,21.21,1036351.0,21.35,21.4,21.17,21.21,1036351.0
2020-11-09 12:20:00,21.21,21.51,21.2,21.45,1054499.0,21.21,21.51,21.2,21.45,1054499.0
2020-11-09 12:30:00,21.44,21.65,21.39,21.62,912684.0,21.44,21.65,21.39,21.62,912684.0
2020-11-09 12:40:00,21.62,21.8,21.49,21.77,978051.0,21.62,21.8,21.49,21.77,978051.0
2020-11-09 12:50:00,21.78,21.85,21.73,21.8,970711.0,21.78,21.85,21.73,21.8,970711.0
2020-11-09 13:00:00,21.81,21.87,21.75,21.85,824861.0,21.81,21.87,21.75,21.85,824861.0
2020-11-09 13:10:00,21.84,21.98,21.79,21.84,1024347.0,21.84,21.98,21.79,21.84,1024347.0
2020-11-09 13:20:00,21.84,21.89,21.78,21.84,724540.0,21.84,21.89,21.78,21.84,724540.0
2020-11-09 13:30:00,21.84,21.85,21.61,21.63,772048.0,21.84,21.85,21.61,21.63,772048.0
2020-11-09 13:40:00,21.61,21.75,21.58,21.66,769520.0,21.61,21.75,21.58,21.66,769520.0
2020-11-09 13:50:00,21.66,21.77,21.59,21.65,606825.0,21.66,21.77,21.59,21.65,606825.0
2020-11-09 14:00:00,21.64,21.88,21.61,21.87,802419.0,21.64,21.88,21.61,21.87,802419.0
2020-11-09 14:10:00,21.88,21.9,21.66,21.69,869985.0,21.88,21.9,21.66,21.69,869985.0
2020-11-09 14:20:00,21.69,21.71,21.55,21.61,649379.0,21.69,21.71,21.55,21.61,649379.0
2020-11-09 14:30:00,21.61,21.62,21.39,21.45,859970.0,21.61,21.62,21.39,21.45,859970.0
2020-11-09 14:40:00,21.44,21.45,21.15,21.19,1284840.0,21.44,21.45,21.15,21.19,1284840.0
2020-11-09 14:50:00,21.19,21.49,21.16,21.48,1002758.0,21.19,21.49,21.16,21.48,1002758.0
2020-11-09 15:00:00,21.48,21.59,21.45,21.5,861458.0,21.48,21.59,21.45,21.5,861458.0
2020-11-09 15:10:00,21.49,21.55,21.42,21.45,764573.0,21.49,21.55,21.42,21.45,764573.0
2020-11-09 15:20:00,21.45,21.45,21.33,21.34,709724.0,21.45,21.45,21.33,21.34,709724.0
2020-11-09 15:30:00,21.34,21.51,21.33,21.46,1092305.0,21.34,21.51,21.33,21.46,1092305.0
2020-11-09 15:40:00,21.46,21.47,21.32,21.36,1102616.0,21.46,21.47,21.32,21.36,1102616.0
2020-11-09 15:50:00,21.37,21.54,21.3,21.54,2668363.0,21.37,21.54,21.3,21.54,2668363.0
2020-11-10 09:30:00,20.8,21.13,20.28,20.6,3289260.0,20.8,21.13,20.28,20.6,3289260.0
2020-11-10 09:40:00,20.59,20.88,20.21,20.83,1849123.0,20.59,20.88,20.21,20.83,1849123.0
2020-11-10 09:50:00,20.82,21.04,20.69,20.69,1444957.0,20.82,21.04,20.69,20.69,1444957.0
2020-11-10 10:00:00,20.7,20.74,20.16,20.3,1590005.0,20.7,20.74,20.16,20.3,1590005.0
2020-11-10 10:10:00,20.3,20.59,20.3,20.35,1005996.0,20.3,20.59,20.3,20.35,1005996.0
2020-11-10 10:20:00,20.36,20.48,20.28,20.38,962458.0,20.36,20.48,20.28,20.38,962458.0
2020-11-10 10:30:00,20.38,20.4,19.44,19.64,2860452.0,20.38,20.4,19.44,19.64,2860452.0
2020-11-10 10:40:00,19.6,19.79,19.38,19.55,1461049.0,19.6,19.79,19.38,19.55,1461049.0
2020-11-10 10:50:00,19.55,20.0,19.47,19.94,1238780.0,19.55,20.0,19.47,19.94,1238780.0
2020-11-10 11:00:00,19.95,20.17,19.9,20.08,848309.0,19.95,20.17,19.9,20.08,848309.0
2020-11-10 11:10:00,20.06,20.2,19.86,19.87,635450.0,20.06,20.2,19.86,19.87,635450.0
2020-11-10 11:20:00,19.87,20.22,19.82,20.08,776718.0,19.87,20.22,19.82,20.08,776718.0
2020-11-10 11:30:00,20.07,20.12,19.79,19.95,691064.0,20.07,20.12,19.79,19.95,691064.0
2020-11-10 11:40:00,19.95,20.19,19.89,20.03,546597.0,19.95,20.19,19.89,20.03,546597.0
2020-11-10 11:50:00,20.03,20.2,20.01,20.13,379872.0,20.03,20.2,20.01,20.13,379872.0
2020-11-10 12:00:00,20.13,20.32,20.13,20.27,397435.0,20.13,20.32,20.13,20.27,397435.0
2020-11-10 12:10:00,20.26,20.38,20.21,20.26,592038.0,20.26,20.38,20.21,20.26,592038.0
2020-11-10 12:20:00,20.27,20.4,20.2,20.23,638718.0,20.27,20.4,20.2,20.23,638718.0
2020-11-10 12:30:00,20.23,20.33,20.06,20.14,378832.0,20.23,20.33,20.06,20.14,378832.0
2020-11-10 12:40:00,20.13,20.24,19.96,20.03,473348.0,20.13,20.24,19.96,20.03,473348.0
2020-11-10 12:50:00,20.04,20.07,19.9,19.98,605498.0,20.04,20.07,19.9,19.98,605498.0
2020-11-10 13:00:00,19.98,19.99,19.81,19.96,493250.0,19.98,19.99,19.81,19.96,493250.0
2020-11-10 13:10:00,19.97,20.07,19.91,19.95,724274.0,19.97,20.07,19.91,19.95,724274.0
2020-11-10 13:20:00,19.95,19.96,19.67,19.76,738060.0,19.95,19.96,19.67,19.76,738060.0
2020-11-10 13:30:00,19.77,19.78,19.53,19.73,786651.0,19.77,19.78,19.53,19.73,786651.0
2020-11-10 13:40:00,19.73,19.84,19.6,19.83,522392.0,19.73,19.84,19.6,19.83,522392.0
2020-11-10 13:50:00,19.83,19.89,19.76,19.85,427057.0,19.83,19.89,19.76,19.85,427057.0
2020-11-10 14:00:00,19.84,19.89,19.72,19.76,346240.0,19.84,19.89,19.72,19.76,346240.0
2020-11-10 14:10:00,19.76,19.8,19.65,19.79,326237.0,19.76,19.8,19.65,19.79,326237.0
2020-11-10 14:20:00,19.79,20.17,19.77,20.17,979978.0,19.79,20.17,19.77,20.17,979978.0
2020-11-10 14:30:00,20.15,20.3,20.08,20.21,764707.0,20.15,20.3,20.08,20.21,764707.0
2020-11-10 14:40:00,20.21,20.34,20.17,20.28,509869.0,20.21,20.34,20.17,20.28,509869.0
2020-11-10 14:50:00,20.27,20.44,20.24,20.38,756936.0,20.27,20.44,20.24,20.38,756936.0
2020-11-10 15:00:00,20.38,20.45,20.29,20.31,524277.0,20.38,20.45,20.29,20.31,524277.0
2020-11-10 15:10:00,20.32,20.39,20.27,20.39,304211.0,20.32,20.39,20.27,20.39,304211.0
2020-11-10 15:20:00,20.38,20.4,20.27,20.3,367169.0,20.38,20.4,20.27,20.3,367169.0
2020-11-10 15:30:00,20.3,20.35,20.13,20.14,441204.0,20.3,20.35,20.13,20.14,441204.0
2020-11-10 15:40:00,20.13,20.2,20.08,20.14,515013.0,20.13,20.2,20.08,20.14,515013.0
2020-11-10 15:50:00,20.15,20.23,20.1,20.11,867710.0,20.15,20.23,20.1,20.11,867710.0
2020-11-11 09:30:00,20.53,20.6,19.93,20.12,2030187.0,20.53,20.6,19.93,20.12,2030187.0
2020-11-11 09:40:00,20.12,20.65,19.95,20.6,1570816.0,20.12,20.65,19.95,20.6,1570816.0
2020-11-11 09:50:00,20.59,20.84,20.52,20.53,1374379.0,20.59,20.84,20.52,20.53,1374379.0
2020-11-11 10:00:00,20.53,20.68,20.47,20.49,1026553.0,20.53,20.68,20.47,20.49,1026553.0
2020-11-11 10:10:00,20.48,20.72,20.38,20.7,964998.0,20.48,20.72,20.38,20.7,964998.0
2020-11-11 10:20:00,20.7,20.77,20.4,20.47,1062092.0,20.7,20.77,20.4,20.47,1062092.0
2020-11-11 10:30:00,20.46,20.59,20.41,20.45,534679.0,20.46,20.59,20.41,20.45,534679.0
2020-11-11 10:40:00,20.46,20.46,20.27,20.35,715390.0,20.46,20.46,20.27,20.35,715390.0
2020-11-11 10:50:00,20.34,20.37,20.24,20.28,388566.0,20.34,20.37,20.24,20.28,388566.0
2020-11-11 11:00:00,20.28,20.33,20.13,20.31,753553.0,20.28,20.33,20.13,20.31,753553.0
2020-11-11 11:10:00,20.31,20.34,20.16,20.22,444646.0,20.31,20.34,20.16,20.22,444646.0
2020-11-11 11:20:00,20.21,20.24,20.11,20.12,398515.0,20.21,20.24,20.11,20.12,398515.0
2020-11-11 11:30:00,20.13,20.25,20.1,20.12,400355.0,20.13,20.25,20.1,20.12,400355.0
2020-11-11 11:40:00,20.13,20.16,20.01,20.02,295676.0,20.13,20.16,20.01,20.02,295676.0
2020-11-11 11:50:00,20.02,20.11,20.0,20.01,331824.0,20.02,20.11,20.0,20.01,331824.0
2020-11-11 12:00:00,20.01,20.01,19.82,19.84,986445.0,20.01,20.01,19.82,19.84,986445.0
2020-11-11 12:10:00,19.84,19.84,19.66,19.69,700220.0,19.84,19.84,19.66,19.69,700220.0
2020-11-11 12:20:00,19.68,19.76,19.67,19.7,502670.0,19.68,19.76,19.67,19.7,502670.0
2020-11-11 12:30:00,19.7,19.7,19.59,19.64,420040.0,19.7,19.7,19.59,19.64,420040.0
2020-11-11 12:40:00,19.64,19.81,19.63,19.71,562469.0,19.64,19.81,19.63,19.71,562469.0
2020-11-11 12:50:00,19.71,19.84,19.7,19.79,354364.0,19.71,19.84,19.7,19.79,354364.0
2020-11-11 13:00:00,19.79,19.83,19.75,19.79,319415.0,19.79,19.83,19.75,19.79,319415.0
2020-11-11 13:10:00,19.8,19.88,19.75,19.87,291573.0,19.8,19.88,19.75,19.87,291573.0
2020-11-11 13:20:00,19.88,19.93,19.85,19.9,328542.0,19.88,19.93,19.85,19.9,328542.0
2020-11-11 13:30:00,19.89,19.98,19.85,19.98,257431.0,19.89,19.98,19.85,19.98,257431.0
2020-11-11 13:40:00,19.98,20.02,19.92,19.93,333728.0,19.98,20.02,19.92,19.93,333728.0
2020-11-11 13:50:00,19.93,19.96,19.89,19.92,243194.0,19.93,19.96,19.89,19.92,243194.0
2020-11-11 14:00:00,19.93,19.97,19.86,19.87,302562.0,19.93,19.97,19.86,19.87,302562.0
2020-11-11 14:10:00,19.86,19.87,19.67,19.68,450826.0,19.86,19.87,19.67,19.68,450826.0
2020-11-11 14:20:00,19.67,19.7,19.58,19.61,527579.0,19.67,19.7,19.58,19.61,527579.0
2020-11-11 14:30:00,19.62,19.7,19.53,19.66,461165.0,19.62,19.7,19.53,19.66,461165.0
2020-11-11 14:40:00,19.66,19.66,19.54,19.56,346488.0,19.66,19.66,19.54,19.56,346488.0
2020-11-11 14:50:00,19.56,19.63,19.45,19.61,494909.0,19.56,19.63,19.45,19.61,494909.0
2020-11-11 15:00:00,19.61,19.65,19.5,19.53,272674.0,19.61,19.65,19.5,19.53,272674.0
2020-11-11 15:10:00,19.53,19.54,19.47,19.53,259533.0,19.53,19.54,19.47,19.53,259533.0
2020-11-11 15:20:00,19.52,19.55,19.39,19.39,389815.0,19.52,19.55,19.39,19.39,389815.0
2020-11-11 15:30:00,19.39,19.45,19.35,19.45,431949.0,19.39,19.45,19.35,19.45,431949.0
2020-11-11 15:40:00,19.45,19.52,19.44,19.48,465647.0,19.45,19.52,19.44,19.48,465647.0
2020-11-11 15:50:00,19.49,19.53,19.45,19.52,974641.0,19.49,19.53,19.45,19.52,974641.0
2020-11-12 09:30:00,18.79,19.18,18.61,18.74,2185819.0,18.79,19.18,18.61,18.74,2185819.0
2020-11-12 09:40:00,18.73,19.06,18.72,18.86,1316935.0,18.73,19.06,18.72,18.86,1316935.0
2020-11-12 09:50:00,18.86,19.12,18.83,19.1,777766.0,18.86,19.12,18.83,19.1,777766.0
2020-11-12 10:00:00,19.1,19.21,18.97,19.2,772385.0,19.1,19.21,18.97,19.2,772385.0
2020-11-12 10:10:00,19.2,19.49,19.17,19.47,1017231.0,19.2,19.49,19.17,19.47,1017231.0
2020-11-12 10:20:00,19.47,19.47,19.21,19.23,678662.0,19.47,19.47,19.21,19.23,678662.0
2020-11-12 10:30:00,19.24,19.5,19.23,19.46,634068.0,19.24,19.5,19.23,19.46,634068.0
2020-11-12 10:40:00,19.46,19.6,19.46,19.58,625881.0,19.46,19.6,19.46,19.58,625881.0
2020-11-12 10:50:00,19.59,19.75,19.56,19.75,627387.0,19.59,19.75,19.56,19.75,627387.0
2020-11-12 11:00:00,19.75,19.86,19.56,19.74,806076.0,19.75,19.86,19.56,19.74,806076.0
2020-11-12 11:10:00,19.75,19.76,19.49,19.62,673036.0,19.75,19.76,19.49,19.62,673036.0
2020-11-12 11:20:00,19.62,19.71,19.56,19.63,338204.0,19.62,19.71,19.56,19.63,338204.0
2020-11-12 11:30:00,19.64,19.76,19.63,19.72,435763.0,19.64,19.76,19.63,19.72,435763.0
2020-11-12 11:40:00,19.72,19.8,19.64,19.79,306592.0,19.72,19.8,19.64,19.79,306592.0
2020-11-12 11:50:00,19.78,19.87,19.76,19.82,438711.0,19.78,19.87,19.76,19.82,438711.0
2020-11-12 12:00:00,19.82,19.83,19.67,19.75,419010.0,19.82,19.83,19.67,19.75,419010.0
2020-11-12 12:10:00,19.75,19.78,19.57,19.62,543934.0,19.75,19.78,19.57,19.62,543934.0
2020-11-12 12:20:00,19.63,19.68,19.52,19.53,348378.0,19.63,19.68,19.52,19.53,348378.0
2020-11-12 12:30:00,19.53,19.61,19.48,19.51,405171.0,19.53,19.61,19.48,19.51,405171.0
2020-11-12 12:40:00,19.51,19.53,19.37,19.38,431733.0,19.51,19.53,19.37,19.38,431733.0
2020-11-12 12:50:00,19.38,19.39,19.26,19.39,521058.0,19.38,19.39,19.26,19.39,521058.0
2020-11-12 13:00:00,19.38,19.46,19.3,19.34,355357.0,19.38,19.46,19.3,19.34,355357.0
2020-11-12 13:10:00,19.33,19.33,19.16,19.27,484233.0,19.33,19.33,19.16,19.27,484233.0
2020-11-12 13:20:00,19.27,19.3,19.16,19.22,301247.0,19.27,19.3,19.16,19.22,301247.0
2020-11-12 13:30:00,19.21,19.28,19.19,19.26,253742.0,19.21,19.28,19.19,19.26,253742.0
2020-11-12 13:40:00,19.27,19.34,19.25,19.3,181381.0,19.27,19.34,19.25,19.3,181381.0
2020-11-12 13:50:00,19.31,19.37,19.3,19.34,228702.0,19.31,19.37,19.3,19.34,228702.0
2020-11-12 14:00:00,19.34,19.43,19.33,19.35,193081.0,19.34,19.43,19.33,19.35,193081.0
2020-11-12 14:10:00,19.36,19.38,19.12,19.12,247523.0,19.36,19.38,19.12,19.12,247523.0
2020-11-12 14:20:00,19.12,19.15,19.01,19.05,396596.0,19.12,19.15,19.01,19.05,396596.0
2020-11-12 14:30:00,19.04,19.17,19.03,19.06,500296.0,19.04,19.17,19.03,19.06,500296.0
2020-11-12 14:40:00,19.06,19.07,18.82,18.9,770016.0,19.06,19.07,18.82,18.9,770016.0
2020-11-12 14:50:00,18.91,18.94,18.8,18.85,400185.0,18.91,18.94,18.8,18.85,400185.0
2020-11-12 15:00:00,18.85,18.89,18.77,18.8,481262.0,18.85,18.89,18.77,18.8,481262.0
2020-11-12 15:10:00,18.8,19.0,18.78,18.98,546594.0,18.8,19.0,18.78,18.98,546594.0
2020-11-12 15:20:00,18.98,18.99,18.82,18.85,567832.0,18.98,18.99,18.82,18.85,567832.0
2020-11-12 15:30:00,18.85,18.86,18.8,18.85,313131.0,18.85,18.86,18.8,18.85,313131.0
2020-11-12 15:40:00,18.85,18.86,18.73,18.81,628073.0,18.85,18.86,18.73,18.81,628073.0
2020-11-12 15:50:00,18.82,18.91,18.82,18.85,917840.0,18.82,18.91,18.82,18.85,917840.0
2020-11-13 09:30:00,19.28,19.64,19.16,19.54,1777219.0,19.28,19.64,19.16,19.54,1777219.0
2020-11-13 09:40:00,19.54,19.57,19.38,19.54,985263.0,19.54,19.57,19.38,19.54,985263.0
2020-11-13 09:50:00,19.55,19.75,19.51,19.73,930592.0,19.55,19.75,19.51,19.73,930592.0
2020-11-13 10:00:00,19.72,19.79,19.64,19.7,787842.0,19.72,19.79,19.64,19.7,787842.0
2020-11-13 10:10:00,19.7,19.78,19.59,19.67,894969.0,19.7,19.78,19.59,19.67,894969.0
2020-11-13 10:20:00,19.67,19.68,19.43,19.56,706123.0,19.67,19.68,19.43,19.56,706123.0
2020-11-13 10:30:00,19.57,19.74,19.56,19.6,515961.0,19.57,19.74,19.56,19.6,515961.0
2020-11-13 10:40:00,19.59,19.68,19.56,19.68,236807.0,19.59,19.68,19.56,19.68,236807.0
2020-11-13 10:50:00,19.68,19.81,19.66,19.7,703673.0,19.68,19.81,19.66,19.7,703673.0
2020-11-13 11:00:00,19.71,19.84,19.69,19.83,528887.0,19.71,19.84,19.69,19.83,528887.0
2020-11-13 11:10:00,19.83,19.93,19.78,19.83,459348.0,19.83,19.93,19.78,19.83,459348.0
2020-11-13 11:20:00,19.84,19.95,19.79,19.9,453453.0,19.84,19.95,19.79,19.9,453453.0
2020-11-13 11:30:00,19.9,19.97,19.86,19.96,400252.0,19.9,19.97,19.86,19.96,400252.0
2020-11-13 11:40:00,19.96,20.25,19.96,20.18,998772.0,19.96,20.25,19.96,20.18,998772.0
2020-11-13 11:50:00,20.19,20.23,20.04,20.05,672640.0,20.19,20.23,20.04,20.05,672640.0
2020-11-13 12:00:00,20.04,20.21,20.04,20.15,454221.0,20.04,20.21,20.04,20.15,454221.0
2020-11-13 12:10:00,20.16,20.21,20.09,20.12,315914.0,20.16,20.21,20.09,20.12,315914.0
2020-11-13 12:20:00,20.12,20.12,20.04,20.07,252570.0,20.12,20.12,20.04,20.07,252570.0
2020-11-13 12:30:00,20.08,20.17,20.07,20.12,376717.0,20.08,20.17,20.07,20.12,376717.0
2020-11-13 12:40:00,20.12,20.17,20.06,20.17,342715.0,20.12,20.17,20.06,20.17,342715.0
2020-11-13 12:50:00,20.17,20.26,20.16,20.26,569211.0,20.17,20.26,20.16,20.26,569211.0
2020-11-13 13:00:00,20.26,20.27,20.15,20.18,402577.0,20.26,20.27,20.15,20.18,402577.0
2020-11-13 13:10:00,20.17,20.17,20.04,20.08,320488.0,20.17,20.17,20.04,20.08,320488.0
2020-11-13 13:20:00,20.07,20.2,20.04,20.18,365151.0,20.07,20.2,20.04,20.18,365151.0
2020-11-13 13:30:00,20.19,20.25,20.07,20.16,391665.0,20.19,20.25,20.07,20.16,391665.0
2020-11-13 13:40:00,20.16,20.17,20.09,20.13,217755.0,20.16,20.17,20.09,20.13,217755.0
2020-11-13 13:50:00,20.13,20.2,20.09,20.13,211098.0,20.13,20.2,20.09,20.13,211098.0
2020-11-13 14:00:00,20.13,20.22,20.02,20.06,531747.0,20.13,20.22,20.02,20.06,531747.0
2020-11-13 14:10:00,20.05,20.09,19.96,19.97,505341.0,20.05,20.09,19.96,19.97,505341.0
2020-11-13 14:20:00,19.97,20.04,19.92,19.95,289415.0,19.97,20.04,19.92,19.95,289415.0
2020-11-13 14:30:00,19.95,19.99,19.88,19.98,331833.0,19.95,19.99,19.88,19.98,331833.0
2020-11-13 14:40:00,19.97,20.02,19.93,19.95,417589.0,19.97,20.02,19.93,19.95,417589.0
2020-11-13 14:50:00,19.95,20.06,19.93,20.04,271284.0,19.95,20.06,19.93,20.04,271284.0
2020-11-13 15:00:00,20.04,20.11,20.02,20.07,377497.0,20.04,20.11,20.02,20.07,377497.0
2020-11-13 15:10:00,20.07,20.15,20.04,20.13,325671.0,20.07,20.15,20.04,20.13,325671.0
2020-11-13 15:20:00,20.13,20.14,20.06,20.11,326551.0,20.13,20.14,20.06,20.11,326551.0
2020-11-13 15:30:00,20.11,20.15,20.05,20.07,363786.0,20.11,20.15,20.05,20.07,363786.0
2020-11-13 15:40:00,20.06,20.13,20.05,20.06,435521.0,20.06,20.13,20.05,20.06,435521.0
2020-11-13 15:50:00,20.06,20.09,20.01,20.06,1082892.0,20.06,20.09,20.01,20.06,1082892.0
2020-11-16 09:30:00,21.93,22.02,21.21,21.24,5070445.0,21.93,22.02,21.21,21.24,5070445.0
2020-11-16 09:40:00,21.24,21.78,21.18,21.72,2808289.0,21.24,21.78,21.18,21.72,2808289.0
2020-11-16 09:50:00,21.72,21.85,21.4,21.42,1875374.0,21.72,21.85,21.4,21.42,1875374.0
2020-11-16 10:00:00,21.43,21.48,21.08,21.13,1383639.0,21.43,21.48,21.08,21.13,1383639.0
2020-11-16 10:10:00,21.13,21.43,21.03,21.39,1444124.0,21.13,21.43,21.03,21.39,1444124.0
2020-11-16 10:20:00,21.39,21.59,21.36,21.58,1196790.0,21.39,21.59,21.36,21.58,1196790.0
2020-11-16 10:30:00,21.57,21.68,21.48,21.66,986370.0,21.57,21.68,21.48,21.66,986370.0
2020-11-16 10:40:00,21.67,21.79,21.51,21.53,1003498.0,21.67,21.79,21.51,21.53,1003498.0
2020-11-16 10:50:00,21.53,21.54,21.43,21.5,818461.0,21.53,21.54,21.43,21.5,818461.0
2020-11-16 11:00:00,21.51,21.59,21.37,21.43,683221.0,21.51,21.59,21.37,21.43,683221.0
2020-11-16 11:10:00,21.43,21.53,21.4,21.45,551211.0,21.43,21.53,21.4,21.45,551211.0
2020-11-16 11:20:00,21.45,21.67,21.43,21.67,639484.0,21.45,21.67,21.43,21.67,639484.0
2020-11-16 11:30:00,21.67,21.69,21.57,21.64,725632.0,21.67,21.69,21.57,21.64,725632.0
2020-11-16 11:40:00,21.64,21.71,21.61,21.64,490351.0,21.64,21.71,21.61,21.64,490351.0
2020-11-16 11:50:00,21.63,21.66,21.57,21.6,302448.0,21.63,21.66,21.57,21.6,302448.0
2020-11-16 12:00:00,21.59,21.7,21.58,21.64,431759.0,21.59,21.7,21.58,21.64,431759.0
2020-11-16 12:10:00,21.64,21.83,21.62,21.79,1095181.0,21.64,21.83,21.62,21.79,1095181.0
2020-11-16 12:20:00,21.8,21.97,21.74,21.95,946350.0,21.8,21.97,21.74,21.95,946350.0
2020-11-16 12:30:00,21.95,21.95,21.85,21.9,604856.0,21.95,21.95,21.85,21.9,604856.0
2020-11-16 12:40:00,21.91,21.94,21.82,21.84,443594.0,21.91,21.94,21.82,21.84,443594.0
2020-11-16 12:50:00,21.84,21.84,21.63,21.66,522904.0,21.84,21.84,21.63,21.66,522904.0
2020-11-16 13:00:00,21.65,21.69,21.61,21.63,315622.0,21.65,21.69,21.61,21.63,315622.0
2020-11-16 13:10:00,21.63,21.63,21.54,21.56,318358.0,21.63,21.63,21.54,21.56,318358.0
2020-11-16 13:20:00,21.55,21.58,21.3,21.32,738375.0,21.55,21.58,21.3,21.32,738375.0
2020-11-16 13:30:00,21.32,21.56,21.3,21.56,881529.0,21.32,21.56,21.3,21.56,881529.0
2020-11-16 13:40:00,21.55,21.56,21.34,21.36,600646.0,21.55,21.56,21.34,21.36,600646.0
2020-11-16 13:50:00,21.36,21.43,21.33,21.33,386340.0,21.36,21.43,21.33,21.33,386340.0
2020-11-16 14:00:00,21.34,21.36,21.25,21.36,567693.0,21.34,21.36,21.25,21.36,567693.0
2020-11-16 14:10:00,21.35,21.42,21.32,21.38,306088.0,21.35,21.42,21.32,21.38,306088.0
2020-11-16 14:20:00,21.39,21.54,21.36,21.51,471962.0,21.39,21.54,21.36,21.51,471962.0
2020-11-16 14:30:00,21.51,21.57,21.46,21.55,573615.0,21.51,21.57,21.46,21.55,573615.0
2020-11-16 14:40:00,21.55,21.57,21.46,21.51,357052.0,21.55,21.57,21.46,21.51,357052.0
2020-11-16 14:50:00,21.5,21.54,21.44,21.47,276587.0,21.5,21.54,21.44,21.47,276587.0
2020-11-16 15:00:00,21.46,21.47,21.32,21.36,390317.0,21.46,21.47,21.32,21.36,390317.0
2020-11-16 15:10:00,21.36,21.4,21.28,21.29,456591.0,21.36,21.4,21.28,21.29,456591.0
2020-11-16 15:20:00,21.28,21.4,21.23,21.26,647718.0,21.28,21.4,21.23,21.26,647718.0
2020-11-16 15:30:00,21.27,21.42,21.25,21.41,625813.0,21.27,21.42,21.25,21.41,625813.0
2020-11-16 15:40:00,21.4,21.51,21.4,21.43,987194.0,21.4,21.51,21.4,21.43,987194.0
2020-11-16 15:50:00,21.42,21.45,21.3,21.32,1514713.0,21.42,21.45,21.3,21.32,1514713.0
2020-11-17 09:30:00,21.1,21.24,20.98,21.01,1343150.0,21.1,21.24,20.98,21.01,1343150.0
2020-11-17 09:40:00,21.01,21.2,20.77,21.1,1360870.0,21.01,21.2,20.77,21.1,1360870.0
2020-11-17 09:50:00,21.1,21.23,21.01,21.04,881906.0,21.1,21.23,21.01,21.04,881906.0
2020-11-17 10:00:00,21.04,21.29,20.95,21.25,1075149.0,21.04,21.29,20.95,21.25,1075149.0
2020-11-17 10:10:00,21.26,21.58,21.23,21.46,1065546.0,21.26,21.58,21.23,21.46,1065546.0
2020-11-17 10:20:00,21.46,21.78,21.42,21.65,893773.0,21.46,21.78,21.42,21.65,893773.0
2020-11-17 10:30:00,21.66,21.68,21.54,21.63,966310.0,21.66,21.68,21.54,21.63,966310.0
2020-11-17 10:40:00,21.63,21.75,21.6,21.74,446710.0,21.63,21.75,21.6,21.74,446710.0
2020-11-17 10:50:00,21.73,21.87,21.73,21.78,722373.0,21.73,21.87,21.73,21.78,722373.0
2020-11-17 11:00:00,21.77,21.77,21.57,21.61,440221.0,21.77,21.77,21.57,21.61,440221.0
2020-11-17 11:10:00,21.61,21.76,21.56,21.72,440128.0,21.61,21.76,21.56,21.72,440128.0
2020-11-17 11:20:00,21.72,21.97,21.71,21.97,767115.0,21.72,21.97,21.71,21.97,767115.0
2020-11-17 11:30:00,21.97,22.23,21.96,22.17,1174158.0,21.97,22.23,21.96,22.17,1174158.0
2020-11-17 11:40:00,22.17,22.17,22.04,22.12,616750.0,22.17,22.17,22.04,22.12,616750.0
2020-11-17 11:50:00,22.12,22.12,22.02,22.04,425276.0,22.12,22.12,22.02,22.04,425276.0
2020-11-17 12:00:00,22.04,22.16,21.97,22.15,580384.0,22.04,22.16,21.97,22.15,580384.0
2020-11-17 12:10:00,22.16,22.29,22.07,22.24,626592.0,22.16,22.29,22.07,22.24,626592.0
2020-11-17 12:20:00,22.25,22.6,22.22,22.54,1091126.0,22.25,22.6,22.22,22.54,1091126.0
2020-11-17 12:30:00,22.54,22.56,22.42,22.47,708187.0,22.54,22.56,22.42,22.47,708187.0
2020-11-17 12:40:00,22.48,22.62,22.44,22.51,545101.0,22.48,22.62,22.44,22.51,545101.0
2020-11-17 12:50:00,22.52,22.61,22.51,22.54,413658.0,22.52,22.61,22.51,22.54,413658.0
2020-11-17 13:00:00,22.55,22.55,22.29,22.3,702150.0,22.55,22.55,22.29,22.3,702150.0
2020-11-17 13:10:00,22.32,22.46,22.3,22.42,467232.0,22.32,22.46,22.3,22.42,467232.0
2020-11-17 13:20:00,22.42,22.43,22.24,22.35,501299.0,22.42,22.43,22.24,22.35,501299.0
2020-11-17 13:30:00,22.34,22.35,22.26,22.33,441007.0,22.34,22.35,22.26,22.33,441007.0
2020-11-17 13:40:00,22.33,22.4,22.32,22.37,349884.0,22.33,22.4,22.32,22.37,349884.0
2020-11-17 13:50:00,22.37,22.38,22.12,22.16,566485.0,22.37,22.38,22.12,22.16,566485.0
2020-11-17 14:00:00,22.15,22.23,22.12,22.23,428143.0,22.15,22.23,22.12,22.23,428143.0
2020-11-17 14:10:00,22.23,22.39,22.2,22.33,473502.0,22.23,22.39,22.2,22.33,473502.0
2020-11-17 14:20:00,22.33,22.41,22.32,22.39,326634.0,22.33,22.41,22.32,22.39,326634.0
2020-11-17 14:30:00,22.39,22.49,22.34,22.35,401737.0,22.39,22.49,22.34,22.35,401737.0
2020-11-17 14:40:00,22.35,22.39,22.3,22.32,260755.0,22.35,22.39,22.3,22.32,260755.0
2020-11-17 14:50:00,22.32,22.34,22.2,22.2,268776.0,22.32,22.34,22.2,22.2,268776.0
2020-11-17 15:00:00,22.21,22.21,22.04,22.04,408998.0,22.21,22.21,22.04,22.04,408998.0
2020-11-17 15:10:00,22.05,22.07,21.89,21.98,739575.0,22.05,22.07,21.89,21.98,739575.0
2020-11-17 15:20:00,21.97,22.05,21.93,21.95,521672.0,21.97,22.05,21.93,21.95,521672.0
2020-11-17 15:30:00,21.94,22.04,21.91,21.97,432494.0,21.94,22.04,21.91,21.97,432494.0
2020-11-17 15:40:00,21.97,22.03,21.92,21.96,689572.0,21.97,22.03,21.92,21.96,689572.0
2020-11-17 15:50:00,21.97,22.07,21.94,22.06,1187599.0,21.97,22.07,21.94,22.06,1187599.0
2020-11-18 09:30:00,20.67,20.78,20.41,20.48,8580432.0,20.67,20.78,20.41,20.48,8580432.0
2020-11-18 09:40:00,20.48,21.05,20.47,20.89,5580185.0,20.48,21.05,20.47,20.89,5580185.0
2020-11-18 09:50:00,20.89,20.93,20.71,20.72,2627665.0,20.89,20.93,20.71,20.72,2627665.0
2020-11-18 10:00:00,20.72,20.96,20.7,20.9,3052865.0,20.72,20.96,20.7,20.9,3052865.0
2020-11-18 10:10:00,20.89,21.17,20.72,20.74,3358791.0,20.89,21.17,20.72,20.74,3358791.0
2020-11-18 10:20:00,20.73,20.91,20.72,20.91,1669204.0,20.73,20.91,20.72,20.91,1669204.0
2020-11-18 10:30:00,20.9,20.91,20.83,20.89,1251795.0,20.9,20.91,20.83,20.89,1251795.0
2020-11-18 10:40:00,20.89,20.99,20.84,20.97,965232.0,20.89,20.99,20.84,20.97,965232.0
2020-11-18 10:50:00,20.96,21.26,20.95,21.1,2199189.0,20.96,21.26,20.95,21.1,2199189.0
2020-11-18 11:00:00,21.1,21.23,21.04,21.21,1465093.0,21.1,21.23,21.04,21.21,1465093.0
2020-11-18 11:10:00,21.21,21.25,21.1,21.21,1272810.0,21.21,21.25,21.1,21.21,1272810.0
2020-11-18 11:20:00,21.21,21.27,21.11,21.18,953880.0,21.21,21.27,21.11,21.18,953880.0
2020-11-18 11:30:00,21.18,21.38,21.17,21.27,1332966.0,21.18,21.38,21.17,21.27,1332966.0
2020-11-18 11:40:00,21.26,21.32,21.17,21.2,903626.0,21.26,21.32,21.17,21.2,903626.0
2020-11-18 11:50:00,21.2,21.34,21.17,21.31,927841.0,21.2,21.34,21.17,21.31,927841.0
2020-11-18 12:00:00,21.3,21.35,21.15,21.18,1025649.0,21.3,21.35,21.15,21.18,1025649.0
2020-11-18 12:10:00,21.17,21.18,20.89,21.0,1237105.0,21.17,21.18,20.89,21.0,1237105.0
2020-11-18 12:20:00,21.0,21.1,20.91,20.94,1280387.0,21.0,21.1,20.91,20.94,1280387.0
2020-11-18 12:30:00,20.93,20.97,20.87,20.96,559598.0,20.93,20.97,20.87,20.96,559598.0
2020-11-18 12:40:00,20.96,21.12,20.94,21.1,570816.0,20.96,21.12,20.94,21.1,570816.0
2020-11-18 12:50:00,21.1,21.13,21.05,21.08,445485.0,21.1,21.13,21.05,21.08,445485.0
2020-11-18 13:00:00,21.08,21.2,21.0,21.19,576585.0,21.08,21.2,21.0,21.19,576585.0
2020-11-18 13:10:00,21.19,21.2,21.08,21.11,460092.0,21.19,21.2,21.08,21.11,460092.0
2020-11-18 13:20:00,21.11,21.16,20.95,20.96,561531.0,21.11,21.16,20.95,20.96,561531.0
2020-11-18 13:30:00,20.95,21.01,20.88,20.98,777815.0,20.95,21.01,20.88,20.98,777815.0
2020-11-18 13:40:00,20.98,21.03,20.87,20.89,752727.0,20.98,21.03,20.87,20.89,752727.0
2020-11-18 13:50:00,20.88,20.89,20.74,20.84,1271180.0,20.88,20.89,20.74,20.84,1271180.0
2020-11-18 14:00:00,20.85,20.96,20.84,20.91,863791.0,20.85,20.96,20.84,20.91,863791.0
2020-11-18 14:10:00,20.91,20.94,20.67,20.68,1166624.0,20.91,20.94,20.67,20.68,1166624.0
2020-11-18 14:20:00,20.68,20.74,20.56,20.6,1272889.0,20.68,20.74,20.56,20.6,1272889.0
2020-11-18 14:30:00,20.6,20.63,20.55,20.59,740646.0,20.6,20.63,20.55,20.59,740646.0
2020-11-18 14:40:00,20.58,20.77,20.58,20.76,708942.0,20.58,20.77,20.58,20.76,708942.0
2020-11-18 14:50:00,20.76,20.82,20.67,20.71,634343.0,20.76,20.82,20.67,20.71,634343.0
2020-11-18 15:00:00,20.71,20.71,20.55,20.62,855085.0,20.71,20.71,20.55,20.62,855085.0
2020-11-18 15:10:00,20.62,20.8,20.55,20.56,892546.0,20.62,20.8,20.55,20.56,892546.0
2020-11-18 15:20:00,20.56,20.61,20.54,20.56,712680.0,20.56,20.61,20.54,20.56,712680.0
2020-11-18 15:30:00,20.55,20.63,20.5,20.53,1091312.0,20.55,20.63,20.5,20.53,1091312.0
2020-11-18 15:40:00,20.53,20.66,20.46,20.6,1477757.0,20.53,20.66,20.46,20.6,1477757.0
2020-11-18 15:50:00,20.59,20.65,20.45,20.45,2068160.0,20.59,20.65,20.45,20.45,2068160.0
2020-11-19 09:30:00,20.58,21.15,20.49,21.09,2590044.0,20.58,21.15,20.49,21.09,2590044.0
2020-11-19 09:40:00,21.09,21.15,20.75,20.89,1595141.0,21.09,21.15,20.75,20.89,1595141.0
2020-11-19 09:50:00,20.9,21.15,20.89,20.99,1258900.0,20.9,21.15,20.89,20.99,1258900.0
2020-11-19 10:00:00,20.99,21.05,20.78,20.9,1041813.0,20.99,21.05,20.78,20.9,1041813.0
2020-11-19 10:10:00,20.9,20.91,20.77,20.81,758896.0,20.9,20.91,20.77,20.81,758896.0
2020-11-19 10:20:00,20.8,20.98,20.77,20.81,709234.0,20.8,20.98,20.77,20.81,709234.0
2020-11-19 10:30:00,20.82,20.89,20.8,20.84,463585.0,20.82,20.89,20.8,20.84,463585.0
2020-11-19 10:40:00,20.84,20.95,20.84,20.92,526394.0,20.84,20.95,20.84,20.92,526394.0
2020-11-19 10:50:00,20.93,20.96,20.71,20.73,676933.0,20.93,20.96,20.71,20.73,676933.0
2020-11-19 11:00:00,20.73,20.76,20.64,20.76,717227.0,20.73,20.76,20.64,20.76,717227.0
2020-11-19 11:10:00,20.75,20.77,20.66,20.73,436046.0,20.75,20.77,20.66,20.73,436046.0
2020-11-19 11:20:00,20.73,20.84,20.67,20.8,522991.0,20.73,20.84,20.67,20.8,522991.0
2020-11-19 11:30:00,20.8,20.85,20.73,20.78,395869.0,20.8,20.85,20.73,20.78,395869.0
2020-11-19 11:40:00,20.78,20.92,20.76,20.88,594734.0,20.78,20.92,20.76,20.88,594734.0
2020-11-19 11:50:00,20.88,20.9,20.83,20.86,349146.0,20.88,20.9,20.83,20.86,349146.0
2020-11-19 12:00:00,20.85,20.98,20.82,20.94,469010.0,20.85,20.98,20.82,20.94,469010.0
2020-11-19 12:10:00,20.95,21.08,20.94,20.99,855645.0,20.95,21.08,20.94,20.99,855645.0
2020-11-19 12:20:00,20.99,21.06,20.96,21.03,387857.0,20.99,21.06,20.96,21.03,387857.0
2020-11-19 12:30:00,21.03,21.16,21.01,21.14,620614.0,21.03,21.16,21.01,21.14,620614.0
2020-11-19 12:40:00,21.14,21.14,20.99,21.06,549031.0,21.14,21.14,20.99,21.06,549031.0
2020-11-19 12:50:00,21.05,21.15,21.0,21.15,606235.0,21.05,21.15,21.0,21.15,606235.0
2020-11-19 13:00:00,21.15,21.16,21.07,21.13,395462.0,21.15,21.16,21.07,21.13,395462.0
2020-11-19 13:10:00,21.13,21.25,21.09,21.23,621810.0,21.13,21.25,21.09,21.23,621810.0
2020-11-19 13:20:00,21.24,21.29,21.08,21.14,690665.0,21.24,21.29,21.08,21.14,690665.0
2020-11-19 13:30:00,21.14,21.16,21.05,21.09,331072.0,21.14,21.16,21.05,21.09,331072.0
2020-11-19 13:40:00,21.09,21.1,20.96,20.97,577210.0,21.09,21.1,20.96,20.97,577210.0
2020-11-19 13:50:00,20.96,20.98,20.89,20.91,488966.0,20.96,20.98,20.89,20.91,488966.0
2020-11-19 14:00:00,20.92,20.97,20.89,20.95,405037.0,20.92,20.97,20.89,20.95,405037.0
2020-11-19 14:10:00,20.95,20.99,20.91,20.93,299649.0,20.95,20.99,20.91,20.93,299649.0
2020-11-19 14:20:00,20.93,21.01,20.93,20.97,485939.0,20.93,21.01,20.93,20.97,485939.0
2020-11-19 14:30:00,20.96,21.01,20.93,21.0,372429.0,20.96,21.01,20.93,21.0,372429.0
2020-11-19 14:40:00,21.0,21.11,20.98,21.09,682647.0,21.0,21.11,20.98,21.09,682647.0
2020-11-19 14:50:00,21.08,21.16,21.08,21.14,547391.0,21.08,21.16,21.08,21.14,547391.0
2020-11-19 15:00:00,21.14,21.18,21.11,21.17,624878.0,21.14,21.18,21.11,21.17,624878.0
2020-11-19 15:10:00,21.17,21.25,21.11,21.13,713227.0,21.17,21.25,21.11,21.13,713227.0
2020-11-19 15:20:00,21.13,21.13,20.99,21.01,542778.0,21.13,21.13,20.99,21.01,542778.0
2020-11-19 15:30:00,21.01,21.06,20.99,21.04,736283.0,21.01,21.06,20.99,21.04,736283.0
2020-11-19 15:40:00,21.04,21.16,21.03,21.11,864671.0,21.04,21.16,21.03,21.11,864671.0
2020-11-19 15:50:00,21.1,21.16,21.02,21.02,1578458.0,21.1,21.16,21.02,21.02,1578458.0
2020-11-20 09:30:00,21.11,21.23,20.85,20.9,1505422.0,21.11,21.23,20.85,20.9,1505422.0
2020-11-20 09:40:00,20.9,21.27,20.85,21.16,858192.0,20.9,21.27,20.85,21.16,858192.0
2020-11-20 09:50:00,21.16,21.18,20.92,20.97,705005.0,21.16,21.18,20.92,20.97,705005.0
2020-11-20 10:00:00,20.97,21.0,20.82,20.9,645348.0,20.97,21.0,20.82,20.9,645348.0
2020-11-20 10:10:00,20.9,20.95,20.77,20.83,620273.0,20.9,20.95,20.77,20.83,620273.0
2020-11-20 10:20:00,20.82,20.92,20.8,20.82,477216.0,20.82,20.92,20.8,20.82,477216.0
2020-11-20 10:30:00,20.83,20.85,20.72,20.76,555946.0,20.83,20.85,20.72,20.76,555946.0
2020-11-20 10:40:00,20.76,20.82,20.68,20.69,573123.0,20.76,20.82,20.68,20.69,573123.0
2020-11-20 10:50:00,20.69,20.76,20.54,20.54,548834.0,20.69,20.76,20.54,20.54,548834.0
2020-11-20 11:00:00,20.54,20.58,20.51,20.51,706246.0,20.54,20.58,20.51,20.51,706246.0
2020-11-20 11:10:00,20.52,20.53,20.4,20.44,856881.0,20.52,20.53,20.4,20.44,856881.0
2020-11-20 11:20:00,20.44,20.48,20.4,20.47,381698.0,20.44,20.48,20.4,20.47,381698.0
2020-11-20 11:30:00,20.46,20.51,20.43,20.46,458073.0,20.46,20.51,20.43,20.46,458073.0
2020-11-20 11:40:00,20.46,20.51,20.45,20.46,336882.0,20.46,20.51,20.45,20.46,336882.0
2020-11-20 11:50:00,20.47,20.47,20.34,20.39,724940.0,20.47,20.47,20.34,20.39,724940.0
2020-11-20 12:00:00,20.39,20.4,20.36,20.38,236207.0,20.39,20.4,20.36,20.38,236207.0
2020-11-20 12:10:00,20.38,20.4,20.35,20.37,310756.0,20.38,20.4,20.35,20.37,310756.0
2020-11-20 12:20:00,20.36,20.4,20.36,20.39,241995.0,20.36,20.4,20.36,20.39,241995.0
2020-11-20 12:30:00,20.39,20.4,20.28,20.3,673525.0,20.39,20.4,20.28,20.3,673525.0
2020-11-20 12:40:00,20.29,20.41,20.29,20.33,692455.0,20.29,20.41,20.29,20.33,692455.0
2020-11-20 12:50:00,20.34,20.34,20.24,20.29,423025.0,20.34,20.34,20.24,20.29,423025.0
2020-11-20 13:00:00,20.29,20.4,20.28,20.32,576000.0,20.29,20.4,20.28,20.32,576000.0
2020-11-20 13:10:00,20.32,20.33,20.23,20.24,408786.0,20.32,20.33,20.23,20.24,408786.0
2020-11-20 13:20:00,20.24,20.25,20.15,20.24,908490.0,20.24,20.25,20.15,20.24,908490.0
2020-11-20 13:30:00,20.24,20.25,20.15,20.22,380922.0,20.24,20.25,20.15,20.22,380922.0
2020-11-20 13:40:00,20.21,20.22,20.1,20.2,415813.0,20.21,20.22,20.1,20.2,415813.0
2020-11-20 13:50:00,20.21,20.23,20.07,20.08,926617.0,20.21,20.23,20.07,20.08,926617.0
2020-11-20 14:00:00,20.08,20.09,19.94,20.02,1146396.0,20.08,20.09,19.94,20.02,1146396.0
2020-11-20 14:10:00,20.02,20.05,19.97,20.01,910746.0,20.02,20.05,19.97,20.01,910746.0
2020-11-20 14:20:00,20.0,20.14,20.0,20.14,462628.0,20.0,20.14,20.0,20.14,462628.0
2020-11-20 14:30:00,20.14,20.19,20.11,20.14,426908.0,20.14,20.19,20.11,20.14,426908.0
2020-11-20 14:40:00,20.14,20.18,20.1,20.18,498216.0,20.14,20.18,20.1,20.18,498216.0
2020-11-20 14:50:00,20.17,20.35,20.17,20.33,583475.0,20.17,20.35,20.17,20.33,583475.0
2020-11-20 15:00:00,20.33,20.36,20.22,20.25,421991.0,20.33,20.36,20.22,20.25,421991.0
2020-11-20 15:10:00,20.24,20.28,20.12,20.14,777736.0,20.24,20.28,20.12,20.14,777736.0
2020-11-20 15:20:00,20.14,20.16,20.11,20.15,378367.0,20.14,20.16,20.11,20.15,378367.0
2020-11-20 15:30:00,20.14,20.16,20.1,20.15,498939.0,20.14,20.16,20.1,20.15,498939.0
2020-11-20 15:40:00,20.15,20.16,20.11,20.12,734032.0,20.15,20.16,20.11,20.12,734032.0
2020-11-20 15:50:00,20.11,20.12,19.99,20.0,2474004.0,20.11,20.12,19.99,20.0,2474004.0
2020-11-23 09:30:00,20.61,20.83,20.4,20.68,2068962.0,20.61,20.83,20.4,20.68,2068962.0
2020-11-23 09:40:00,20.68,20.78,20.22,20.25,1551752.0,20.68,20.78,20.22,20.25,1551752.0
2020-11-23 09:50:00,20.26,20.38,20.08,20.13,1620287.0,20.26,20.38,20.08,20.13,1620287.0
2020-11-23 10:00:00,20.12,20.37,20.07,20.26,1076359.0,20.12,20.37,20.07,20.26,1076359.0
2020-11-23 10:10:00,20.26,20.36,20.19,20.35,736523.0,20.26,20.36,20.19,20.35,736523.0
2020-11-23 10:20:00,20.34,20.5,20.22,20.24,1076652.0,20.34,20.5,20.22,20.24,1076652.0
2020-11-23 10:30:00,20.23,20.5,20.22,20.46,844837.0,20.23,20.5,20.22,20.46,844837.0
2020-11-23 10:40:00,20.46,20.56,20.4,20.55,687221.0,20.46,20.56,20.4,20.55,687221.0
2020-11-23 10:50:00,20.55,20.67,20.5,20.65,614714.0,20.55,20.67,20.5,20.65,614714.0
2020-11-23 11:00:00,20.64,20.72,20.62,20.67,623973.0,20.64,20.72,20.62,20.67,623973.0
2020-11-23 11:10:00,20.67,20.68,20.53,20.65,523293.0,20.67,20.68,20.53,20.65,523293.0
2020-11-23 11:20:00,20.65,20.72,20.64,20.67,402415.0,20.65,20.72,20.64,20.67,402415.0
2020-11-23 11:30:00,20.67,20.72,20.55,20.65,422075.0,20.67,20.72,20.55,20.65,422075.0
2020-11-23 11:40:00,20.66,20.77,20.65,20.74,433317.0,20.66,20.77,20.65,20.74,433317.0
2020-11-23 11:50:00,20.73,20.74,20.67,20.72,293464.0,20.73,20.74,20.67,20.72,293464.0
2020-11-23 12:00:00,20.72,20.73,20.66,20.67,229960.0,20.72,20.73,20.66,20.67,229960.0
2020-11-23 12:10:00,20.68,20.81,20.67,20.79,549668.0,20.68,20.81,20.67,20.79,549668.0
2020-11-23 12:20:00,20.79,20.9,20.78,20.86,472611.0,20.79,20.9,20.78,20.86,472611.0
2020-11-23 12:30:00,20.86,20.91,20.8,20.82,403791.0,20.86,20.91,20.8,20.82,403791.0
2020-11-23 12:40:00,20.8,20.81,20.73,20.79,417436.0,20.8,20.81,20.73,20.79,417436.0
2020-11-23 12:50:00,20.79,20.89,20.73,20.83,572072.0,20.79,20.89,20.73,20.83,572072.0
2020-11-23 13:00:00,20.82,20.92,20.78,20.91,404298.0,20.82,20.92,20.78,20.91,404298.0
2020-11-23 13:10:00,20.9,20.93,20.85,20.92,341893.0,20.9,20.93,20.85,20.92,341893.0
2020-11-23 13:20:00,20.91,21.03,20.9,20.92,986622.0,20.91,21.03,20.9,20.92,986622.0
2020-11-23 13:30:00,20.92,20.94,20.81,20.82,432789.0,20.92,20.94,20.81,20.82,432789.0
2020-11-23 13:40:00,20.82,20.95,20.81,20.91,464961.0,20.82,20.95,20.81,20.91,464961.0
2020-11-23 13:50:00,20.91,20.98,20.9,20.96,392396.0,20.91,20.98,20.9,20.96,392396.0
2020-11-23 14:00:00,20.96,21.03,20.88,20.9,620868.0,20.96,21.03,20.88,20.9,620868.0
2020-11-23 14:10:00,20.89,20.91,20.85,20.89,281359.0,20.89,20.91,20.85,20.89,281359.0
2020-11-23 14:20:00,20.89,20.95,20.88,20.94,253634.0,20.89,20.95,20.88,20.94,253634.0
2020-11-23 14:30:00,20.94,20.94,20.89,20.92,476553.0,20.94,20.94,20.89,20.92,476553.0
2020-11-23 14:40:00,20.92,20.92,20.79,20.8,411342.0,20.92,20.92,20.79,20.8,411342.0
2020-11-23 14:50:00,20.8,20.87,20.76,20.86,488540.0,20.8,20.87,20.76,20.86,488540.0
2020-11-23 15:00:00,20.86,20.93,20.83,20.92,322383.0,20.86,20.93,20.83,20.92,322383.0
2020-11-23 15:10:00,20.93,20.98,20.88,20.89,416487.0,20.93,20.98,20.88,20.89,416487.0
2020-11-23 15:20:00,20.88,20.89,20.81,20.85,387595.0,20.88,20.89,20.81,20.85,387595.0
2020-11-23 15:30:00,20.85,20.92,20.82,20.85,480001.0,20.85,20.92,20.82,20.85,480001.0
2020-11-23 15:40:00,20.85,20.95,20.84,20.89,520457.0,20.85,20.95,20.84,20.89,520457.0
2020-11-23 15:50:00,20.89,20.96,20.85,20.89,1218502.0,20.89,20.96,20.85,20.89,1218502.0
2020-11-24 09:30:00,22.06,22.3,21.8,22.23,3145646.0,22.06,22.3,21.8,22.23,3145646.0
2020-11-24 09:40:00,22.23,22.52,22.21,22.25,2445971.0,22.23,22.52,22.21,22.25,2445971.0
2020-11-24 09:50:00,22.25,22.64,22.19,22.58,1967506.0,22.25,22.64,22.19,22.58,1967506.0
2020-11-24 10:00:00,22.59,22.59,22.15,22.18,1447616.0,22.59,22.59,22.15,22.18,1447616.0
2020-11-24 10:10:00,22.19,22.19,21.88,22.09,2229102.0,22.19,22.19,21.88,22.09,2229102.0
2020-11-24 10:20:00,22.1,22.34,22.06,22.27,1000470.0,22.1,22.34,22.06,22.27,1000470.0
2020-11-24 10:30:00,22.28,22.4,22.25,22.38,721011.0,22.28,22.4,22.25,22.38,721011.0
2020-11-24 10:40:00,22.38,22.42,22.26,22.29,776836.0,22.38,22.42,22.26,22.29,776836.0
2020-11-24 10:50:00,22.29,22.29,22.04,22.1,854138.0,22.29,22.29,22.04,22.1,854138.0
2020-11-24 11:00:00,22.1,22.12,21.95,22.0,890032.0,22.1,22.12,21.95,22.0,890032.0
2020-11-24 11:10:00,21.99,22.0,21.86,21.89,804676.0,21.99,22.0,21.86,21.89,804676.0
2020-11-24 11:20:00,21.89,21.98,21.82,21.87,928136.0,21.89,21.98,21.82,21.87,928136.0
2020-11-24 11:30:00,21.88,22.01,21.87,21.96,768017.0,21.88,22.01,21.87,21.96,768017.0
2020-11-24 11:40:00,21.96,22.02,21.89,21.94,467707.0,21.96,22.02,21.89,21.94,467707.0
2020-11-24 11:50:00,21.94,21.97,21.85,21.92,440195.0,21.94,21.97,21.85,21.92,440195.0
2020-11-24 12:00:00,21.92,22.21,21.91,22.14,771774.0,21.92,22.21,21.91,22.14,771774.0
2020-11-24 12:10:00,22.14,22.37,22.12,22.33,678750.0,22.14,22.37,22.12,22.33,678750.0
2020-11-24 12:20:00,22.32,22.37,22.17,22.19,1003079.0,22.32,22.37,22.17,22.19,1003079.0
2020-11-24 12:30:00,22.21,22.29,22.15,22.2,444909.0,22.21,22.29,22.15,22.2,444909.0
2020-11-24 12:40:00,22.21,22.32,22.2,22.23,364909.0,22.21,22.32,22.2,22.23,364909.0
2020-11-24 12:50:00,22.22,22.33,22.21,22.3,452753.0,22.22,22.33,22.21,22.3,452753.0
2020-11-24 13:00:00,22.3,22.39,22.18,22.18,561372.0,22.3,22.39,22.18,22.18,561372.0
2020-11-24 13:10:00,22.19,22.26,22.18,22.21,519285.0,22.19,22.26,22.18,22.21,519285.0
2020-11-24 13:20:00,22.21,22.24,22.14,22.15,411568.0,22.21,22.24,22.14,22.15,411568.0
2020-11-24 13:30:00,22.15,22.16,22.11,22.14,327158.0,22.15,22.16,22.11,22.14,327158.0
2020-11-24 13:40:00,22.13,22.22,22.13,22.21,382114.0,22.13,22.22,22.13,22.21,382114.0
2020-11-24 13:50:00,22.2,22.24,22.04,22.04,504379.0,22.2,22.24,22.04,22.04,504379.0
2020-11-24 14:00:00,22.05,22.11,21.96,21.96,505777.0,22.05,22.11,21.96,21.96,505777.0
2020-11-24 14:10:00,21.97,22.11,21.95,22.1,516069.0,21.97,22.11,21.95,22.1,516069.0
2020-11-24 14:20:00,22.1,22.12,22.02,22.04,277667.0,22.1,22.12,22.02,22.04,277667.0
2020-11-24 14:30:00,22.04,22.11,21.99,22.1,325160.0,22.04,22.11,21.99,22.1,325160.0
2020-11-24 14:40:00,22.1,22.27,22.09,22.25,415650.0,22.1,22.27,22.09,22.25,415650.0
2020-11-24 14:50:00,22.25,22.4,22.25,22.39,700302.0,22.25,22.4,22.25,22.39,700302.0
2020-11-24 15:00:00,22.39,22.49,22.33,22.46,792848.0,22.39,22.49,22.33,22.46,792848.0
2020-11-24 15:10:00,22.47,22.49,22.39,22.39,548215.0,22.47,22.49,22.39,22.39,548215.0
2020-11-24 15:20:00,22.4,22.44,22.33,22.41,502612.0,22.4,22.44,22.33,22.41,502612.0
2020-11-24 15:30:00,22.41,22.5,22.39,22.41,651909.0,22.41,22.5,22.39,22.41,651909.0
2020-11-24 15:40:00,22.42,22.46,22.38,22.46,610153.0,22.42,22.46,22.38,22.46,610153.0
2020-11-24 15:50:00,22.46,22.56,22.43,22.56,1342580.0,22.46,22.56,22.43,22.56,1342580.0
2020-11-25 09:30:00,22.83,22.87,22.41,22.84,2641407.0,22.83,22.87,22.41,22.84,2641407.0
2020-11-25 09:40:00,22.83,23.22,22.58,23.01,2049459.0,22.83,23.22,22.58,23.01,2049459.0
2020-11-25 09:50:00,23.02,23.03,22.65,22.74,1456859.0,23.02,23.03,22.65,22.74,1456859.0
2020-11-25 10:00:00,22.72,22.77,22.41,22.5,1147952.0,22.72,22.77,22.41,22.5,1147952.0
2020-11-25 10:10:00,22.49,22.85,22.45,22.7,974943.0,22.49,22.85,22.45,22.7,974943.0
2020-11-25 10:20:00,22.7,22.75,22.54,22.57,536474.0,22.7,22.75,22.54,22.57,536474.0
2020-11-25 10:30:00,22.57,22.73,22.55,22.65,635387.0,22.57,22.73,22.55,22.65,635387.0
2020-11-25 10:40:00,22.64,22.92,22.62,22.86,636455.0,22.64,22.92,22.62,22.86,636455.0
2020-11-25 10:50:00,22.86,22.97,22.76,22.77,789514.0,22.86,22.97,22.76,22.77,789514.0
2020-11-25 11:00:00,22.78,22.93,22.76,22.82,412514.0,22.78,22.93,22.76,22.82,412514.0
2020-11-25 11:10:00,22.81,22.88,22.78,22.83,363734.0,22.81,22.88,22.78,22.83,363734.0
2020-11-25 11:20:00,22.83,22.87,22.69,22.76,410942.0,22.83,22.87,22.69,22.76,410942.0
2020-11-25 11:30:00,22.76,22.81,22.69,22.72,295008.0,22.76,22.81,22.69,22.72,295008.0
2020-11-25 11:40:00,22.72,22.78,22.65,22.76,422335.0,22.72,22.78,22.65,22.76,422335.0
2020-11-25 11:50:00,22.75,22.96,22.74,22.92,481318.0,22.75,22.96,22.74,22.92,481318.0
2020-11-25 12:00:00,22.93,23.03,22.87,23.02,538165.0,22.93,23.03,22.87,23.02,538165.0
2020-11-25 12:10:00,23.02,23.05,22.96,23.0,387780.0,23.02,23.05,22.96,23.0,387780.0
2020-11-25 12:20:00,23.0,23.09,22.97,23.06,427360.0,23.0,23.09,22.97,23.06,427360.0
2020-11-25 12:30:00,23.06,23.14,23.03,23.04,370219.0,23.06,23.14,23.03,23.04,370219.0
2020-11-25 12:40:00,23.04,23.14,23.04,23.14,347272.0,23.04,23.14,23.04,23.14,347272.0
2020-11-25 12:50:00,23.14,23.2,23.1,23.16,392360.0,23.14,23.2,23.1,23.16,392360.0
2020-11-25 13:00:00,23.16,23.24,23.15,23.23,383927.0,23.16,23.24,23.15,23.23,383927.0
2020-11-25 13:10:00,23.24,23.26,23.18,23.25,512743.0,23.24,23.26,23.18,23.25,512743.0
2020-11-25 13:20:00,23.25,23.34,23.23,23.29,403982.0,23.25,23.34,23.23,23.29,403982.0
2020-11-25 13:30:00,23.29,23.35,23.25,23.32,372741.0,23.29,23.35,23.25,23.32,372741.0
2020-11-25 13:40:00,23.32,23.34,23.08,23.17,567732.0,23.32,23.34,23.08,23.17,567732.0
2020-11-25 13:50:00,23.17,23.18,23.11,23.11,290553.0,23.17,23.18,23.11,23.11,290553.0
2020-11-25 14:00:00,23.12,23.12,23.0,23.03,482259.0,23.12,23.12,23.0,23.03,482259.0
2020-11-25 14:10:00,23.03,23.07,22.96,23.05,525818.0,23.03,23.07,22.96,23.05,525818.0
2020-11-25 14:20:00,23.06,23.13,23.03,23.11,334460.0,23.06,23.13,23.03,23.11,334460.0
2020-11-25 14:30:00,23.12,23.12,23.04,23.05,240124.0,23.12,23.12,23.04,23.05,240124.0
2020-11-25 14:40:00,23.06,23.14,23.05,23.14,514511.0,23.06,23.14,23.05,23.14,514511.0
2020-11-25 14:50:00,23.14,23.24,23.13,23.23,353413.0,23.14,23.24,23.13,23.23,353413.0
2020-11-25 15:00:00,23.23,23.26,23.16,23.26,446770.0,23.23,23.26,23.16,23.26,446770.0
2020-11-25 15:10:00,23.26,23.33,23.24,23.26,468407.0,23.26,23.33,23.24,23.26,468407.0
2020-11-25 15:20:00,23.26,23.29,23.1,23.1,460941.0,23.26,23.29,23.1,23.1,460941.0
2020-11-25 15:30:00,23.11,23.17,23.08,23.16,612508.0,23.11,23.17,23.08,23.16,612508.0
2020-11-25 15:40:00,23.16,23.26,23.12,23.23,853901.0,23.16,23.26,23.12,23.23,853901.0
2020-11-25 15:50:00,23.23,23.27,23.21,23.21,1132980.0,23.23,23.27,23.21,23.21,1132980.0
2020-11-27 09:30:00,23.47,23.94,23.45,23.89,1879598.0,23.47,23.94,23.45,23.89,1879598.0
2020-11-27 09:40:00,23.89,23.89,23.66,23.83,1256722.0,23.89,23.89,23.66,23.83,1256722.0
2020-11-27 09:50:00,23.83,23.89,23.55,23.71,1052603.0,23.83,23.89,23.55,23.71,1052603.0
2020-11-27 10:00:00,23.71,23.97,23.64,23.96,919530.0,23.71,23.97,23.64,23.96,919530.0
2020-11-27 10:10:00,23.97,24.03,23.89,23.95,980087.0,23.97,24.03,23.89,23.95,980087.0
2020-11-27 10:20:00,23.95,24.15,23.85,24.13,790255.0,23.95,24.15,23.85,24.13,790255.0
2020-11-27 10:30:00,24.14,24.3,24.06,24.26,929940.0,24.14,24.3,24.06,24.26,929940.0
2020-11-27 10:40:00,24.26,24.33,24.15,24.24,731795.0,24.26,24.33,24.15,24.24,731795.0
2020-11-27 10:50:00,24.24,24.28,24.13,24.18,476043.0,24.24,24.28,24.13,24.18,476043.0
2020-11-27 11:00:00,24.18,24.2,23.96,23.98,613449.0,24.18,24.2,23.96,23.98,613449.0
2020-11-27 11:10:00,23.99,24.22,23.97,24.21,542852.0,23.99,24.22,23.97,24.21,542852.0
2020-11-27 11:20:00,24.2,24.21,23.97,23.98,487464.0,24.2,24.21,23.97,23.98,487464.0
2020-11-27 11:30:00,23.98,24.16,23.93,24.0,664565.0,23.98,24.16,23.93,24.0,664565.0
2020-11-27 11:40:00,24.0,24.02,23.94,23.97,308408.0,24.0,24.02,23.94,23.97,308408.0
2020-11-27 11:50:00,23.97,24.04,23.91,23.98,386869.0,23.97,24.04,23.91,23.98,386869.0
2020-11-27 12:00:00,23.98,24.03,23.83,23.87,442754.0,23.98,24.03,23.83,23.87,442754.0
2020-11-27 12:10:00,23.88,23.97,23.86,23.95,438066.0,23.88,23.97,23.86,23.95,438066.0
2020-11-27 12:20:00,23.94,23.99,23.86,23.87,375733.0,23.94,23.99,23.86,23.87,375733.0
2020-11-27 12:30:00,23.87,23.87,23.55,23.68,864354.0,23.87,23.87,23.55,23.68,864354.0
2020-11-27 12:40:00,23.68,23.68,23.55,23.66,512562.0,23.68,23.68,23.55,23.66,512562.0
2020-11-27 12:50:00,23.66,23.72,23.61,23.68,738866.0,23.66,23.72,23.61,23.68,738866.0
2020-11-30 09:30:00,24.06,24.2,23.57,23.7,2660355.0,24.06,24.2,23.57,23.7,2660355.0
2020-11-30 09:40:00,23.7,23.99,23.55,23.56,963011.0,23.7,23.99,23.55,23.56,963011.0
2020-11-30 09:50:00,23.56,23.6,23.15,23.3,1701221.0,23.56,23.6,23.15,23.3,1701221.0
2020-11-30 10:00:00,23.3,23.37,23.12,23.2,819906.0,23.3,23.37,23.12,23.2,819906.0
2020-11-30 10:10:00,23.2,23.34,23.01,23.02,863595.0,23.2,23.34,23.01,23.02,863595.0
2020-11-30 10:20:00,23.01,23.09,22.8,22.8,1290915.0,23.01,23.09,22.8,22.8,1290915.0
2020-11-30 10:30:00,22.8,22.92,22.6,22.63,1284528.0,22.8,22.92,22.6,22.63,1284528.0
2020-11-30 10:40:00,22.64,22.73,22.31,22.73,1391065.0,22.64,22.73,22.31,22.73,1391065.0
2020-11-30 10:50:00,22.73,23.06,22.7,23.06,884293.0,22.73,23.06,22.7,23.06,884293.0
2020-11-30 11:00:00,23.05,23.19,23.0,23.19,563338.0,23.05,23.19,23.0,23.19,563338.0
2020-11-30 11:10:00,23.19,23.26,23.13,23.23,740099.0,23.19,23.26,23.13,23.23,740099.0
2020-11-30 11:20:00,23.24,23.39,23.22,23.3,476957.0,23.24,23.39,23.22,23.3,476957.0
2020-11-30 11:30:00,23.29,23.32,23.14,23.2,416222.0,23.29,23.32,23.14,23.2,416222.0
2020-11-30 11:40:00,23.2,23.21,23.08,23.2,339924.0,23.2,23.21,23.08,23.2,339924.0
2020-11-30 11:50:00,23.19,23.36,23.17,23.29,420323.0,23.19,23.36,23.17,23.29,420323.0
2020-11-30 12:00:00,23.29,23.38,23.26,23.37,237986.0,23.29,23.38,23.26,23.37,237986.0
2020-11-30 12:10:00,23.38,23.4,23.21,23.21,213233.0,23.38,23.4,23.21,23.21,213233.0
2020-11-30 12:20:00,23.21,23.23,23.13,23.14,202845.0,23.21,23.23,23.13,23.14,202845.0
2020-11-30 12:30:00,23.14,23.2,23.08,23.16,292642.0,23.14,23.2,23.08,23.16,292642.0
2020-11-30 12:40:00,23.16,23.16,22.98,23.08,268744.0,23.16,23.16,22.98,23.08,268744.0
2020-11-30 12:50:00,23.08,23.13,23.0,23.12,178765.0,23.08,23.13,23.0,23.12,178765.0
2020-11-30 13:00:00,23.12,23.2,23.05,23.1,216856.0,23.12,23.2,23.05,23.1,216856.0
2020-11-30 13:10:00,23.1,23.15,23.08,23.11,191060.0,23.1,23.15,23.08,23.11,191060.0
2020-11-30 13:20:00,23.1,23.19,23.07,23.18,240348.0,23.1,23.19,23.07,23.18,240348.0
2020-11-30 13:30:00,23.18,23.18,23.05,23.09,189082.0,23.18,23.18,23.05,23.09,189082.0
2020-11-30 13:40:00,23.1,23.26,23.08,23.23,265050.0,23.1,23.26,23.08,23.23,265050.0
2020-11-30 13:50:00,23.24,23.25,23.12,23.13,132665.0,23.24,23.25,23.12,23.13,132665.0
2020-11-30 14:00:00,23.13,23.16,23.06,23.14,183264.0,23.13,23.16,23.06,23.14,183264.0
2020-11-30 14:10:00,23.14,23.23,23.1,23.2,131258.0,23.14,23.23,23.1,23.2,131258.0
2020-11-30 14:20:00,23.2,23.21,23.12,23.13,153995.0,23.2,23.21,23.12,23.13,153995.0
2020-11-30 14:30:00,23.13,23.15,23.06,23.1,182573.0,23.13,23.15,23.06,23.1,182573.0
2020-11-30 14:40:00,23.1,23.11,22.94,22.97,516926.0,23.1,23.11,22.94,22.97,516926.0
2020-11-30 14:50:00,22.96,23.17,22.93,23.15,268121.0,22.96,23.17,22.93,23.15,268121.0
2020-11-30 15:00:00,23.15,23.22,23.11,23.18,245602.0,23.15,23.22,23.11,23.18,245602.0
2020-11-30 15:10:00,23.18,23.19,23.09,23.16,166370.0,23.18,23.19,23.09,23.16,166370.0
2020-11-30 15:20:00,23.16,23.16,23.01,23.02,223964.0,23.16,23.16,23.01,23.02,223964.0
2020-11-30 15:30:00,23.02,23.08,22.92,22.95,399171.0,23.02,23.08,22.92,22.95,399171.0
2020-11-30 15:40:00,22.94,23.0,22.88,22.9,475390.0,22.94,23.0,22.88,22.9,475390.0
2020-11-30 15:50:00,22.9,22.97,22.78,22.87,1007467.0,22.9,22.97,22.78,22.87,1007467.0
2020-12-01 09:30:00,23.55,23.59,23.09,23.46,1624335.0,23.55,23.59,23.09,23.46,1624335.0
2020-12-01 09:40:00,23.45,23.54,23.2,23.23,860412.0,23.45,23.54,23.2,23.23,860412.0
2020-12-01 09:50:00,23.23,23.3,23.12,23.29,889937.0,23.23,23.3,23.12,23.29,889937.0
2020-12-01 10:00:00,23.3,23.43,23.14,23.2,717937.0,23.3,23.43,23.14,23.2,717937.0
2020-12-01 10:10:00,23.19,23.3,23.1,23.21,545373.0,23.19,23.3,23.1,23.21,545373.0
2020-12-01 10:20:00,23.2,23.42,23.1,23.39,536154.0,23.2,23.42,23.1,23.39,536154.0
2020-12-01 10:30:00,23.4,23.51,23.25,23.32,609980.0,23.4,23.51,23.25,23.32,609980.0
2020-12-01 10:40:00,23.33,23.58,23.26,23.57,548682.0,23.33,23.58,23.26,23.57,548682.0
2020-12-01 10:50:00,23.57,23.67,23.49,23.5,524612.0,23.57,23.67,23.49,23.5,524612.0
2020-12-01 11:00:00,23.5,23.58,23.43,23.55,307622.0,23.5,23.58,23.43,23.55,307622.0
2020-12-01 11:10:00,23.54,23.54,23.34,23.41,293164.0,23.54,23.54,23.34,23.41,293164.0
2020-12-01 11:20:00,23.41,23.48,23.33,23.43,314606.0,23.41,23.48,23.33,23.43,314606.0
2020-12-01 11:30:00,23.44,23.49,23.21,23.26,870689.0,23.44,23.49,23.21,23.26,870689.0
2020-12-01 11:40:00,23.26,23.3,23.17,23.18,483938.0,23.26,23.3,23.17,23.18,483938.0
2020-12-01 11:50:00,23.17,23.18,22.92,22.98,944517.0,23.17,23.18,22.92,22.98,944517.0
2020-12-01 12:00:00,22.98,23.13,22.97,23.09,480037.0,22.98,23.13,22.97,23.09,480037.0
2020-12-01 12:10:00,23.08,23.1,23.01,23.07,232553.0,23.08,23.1,23.01,23.07,232553.0
2020-12-01 12:20:00,23.07,23.15,23.0,23.14,436611.0,23.07,23.15,23.0,23.14,436611.0
2020-12-01 12:30:00,23.14,23.23,23.05,23.21,297427.0,23.14,23.23,23.05,23.21,297427.0
2020-12-01 12:40:00,23.22,23.29,23.19,23.27,310482.0,23.22,23.29,23.19,23.27,310482.0
2020-12-01 12:50:00,23.28,23.3,23.19,23.22,290067.0,23.28,23.3,23.19,23.22,290067.0
2020-12-01 13:00:00,23.22,23.3,23.2,23.26,223591.0,23.22,23.3,23.2,23.26,223591.0
2020-12-01 13:10:00,23.26,23.26,23.13,23.16,191685.0,23.26,23.26,23.13,23.16,191685.0
2020-12-01 13:20:00,23.17,23.18,23.04,23.04,148420.0,23.17,23.18,23.04,23.04,148420.0
2020-12-01 13:30:00,23.04,23.1,23.02,23.06,209502.0,23.04,23.1,23.02,23.06,209502.0
2020-12-01 13:40:00,23.07,23.07,22.96,22.99,360410.0,23.07,23.07,22.96,22.99,360410.0
2020-12-01 13:50:00,22.99,23.02,22.96,23.0,211732.0,22.99,23.02,22.96,23.0,211732.0
2020-12-01 14:00:00,22.99,23.1,22.99,23.09,271490.0,22.99,23.1,22.99,23.09,271490.0
2020-12-01 14:10:00,23.09,23.14,23.03,23.12,254227.0,23.09,23.14,23.03,23.12,254227.0
2020-12-01 14:20:00,23.12,23.19,23.06,23.18,222738.0,23.12,23.19,23.06,23.18,222738.0
2020-12-01 14:30:00,23.18,23.19,23.08,23.1,270722.0,23.18,23.19,23.08,23.1,270722.0
2020-12-01 14:40:00,23.1,23.11,23.04,23.04,163239.0,23.1,23.11,23.04,23.04,163239.0
2020-12-01 14:50:00,23.04,23.05,22.99,23.01,234195.0,23.04,23.05,22.99,23.01,234195.0
2020-12-01 15:00:00,23.02,23.02,22.82,22.88,553948.0,23.02,23.02,22.82,22.88,553948.0
2020-12-01 15:10:00,22.88,22.95,22.86,22.92,265844.0,22.88,22.95,22.86,22.92,265844.0
2020-12-01 15:20:00,22.91,23.02,22.89,22.99,298318.0,22.91,23.02,22.89,22.99,298318.0
2020-12-01 15:30:00,23.0,23.02,22.88,22.9,426024.0,23.0,23.02,22.88,22.9,426024.0
2020-12-01 15:40:00,22.91,22.91,22.83,22.87,380514.0,22.91,22.91,22.83,22.87,380514.0
2020-12-01 15:50:00,22.87,22.98,22.85,22.94,909459.0,22.87,22.98,22.85,22.94,909459.0
2020-12-02 09:30:00,22.4,22.41,21.82,22.4,2872859.0,22.4,22.41,21.82,22.4,2872859.0
2020-12-02 09:40:00,22.37,22.75,22.35,22.71,1186183.0,22.37,22.75,22.35,22.71,1186183.0
2020-12-02 09:50:00,22.69,22.93,22.54,22.91,572901.0,22.69,22.93,22.54,22.91,572901.0
2020-12-02 10:00:00,22.91,22.97,22.76,22.8,462873.0,22.91,22.97,22.76,22.8,462873.0
2020-12-02 10:10:00,22.8,22.88,22.71,22.86,440047.0,22.8,22.88,22.71,22.86,440047.0
2020-12-02 10:20:00,22.84,23.02,22.84,22.99,484926.0,22.84,23.02,22.84,22.99,484926.0
2020-12-02 10:30:00,22.99,23.16,22.96,23.12,674884.0,22.99,23.16,22.96,23.12,674884.0
2020-12-02 10:40:00,23.12,23.16,23.01,23.02,452296.0,23.12,23.16,23.01,23.02,452296.0
2020-12-02 10:50:00,23.01,23.12,22.95,23.12,473542.0,23.01,23.12,22.95,23.12,473542.0
2020-12-02 11:00:00,23.12,23.23,23.1,23.14,451862.0,23.12,23.23,23.1,23.14,451862.0
2020-12-02 11:10:00,23.14,23.29,23.12,23.28,453718.0,23.14,23.29,23.12,23.28,453718.0
2020-12-02 11:20:00,23.28,23.3,23.13,23.21,321553.0,23.28,23.3,23.13,23.21,321553.0
2020-12-02 11:30:00,23.21,23.26,23.14,23.23,268846.0,23.21,23.26,23.14,23.23,268846.0
2020-12-02 11:40:00,23.23,23.34,23.22,23.31,343579.0,23.23,23.34,23.22,23.31,343579.0
2020-12-02 11:50:00,23.31,23.46,23.3,23.37,336487.0,23.31,23.46,23.3,23.37,336487.0
2020-12-02 12:00:00,23.37,23.41,23.25,23.29,408456.0,23.37,23.41,23.25,23.29,408456.0
2020-12-02 12:10:00,23.29,23.32,23.19,23.25,306117.0,23.29,23.32,23.19,23.25,306117.0
2020-12-02 12:20:00,23.25,23.28,23.2,23.21,145668.0,23.25,23.28,23.2,23.21,145668.0
2020-12-02 12:30:00,23.21,23.21,23.02,23.03,467631.0,23.21,23.21,23.02,23.03,467631.0
2020-12-02 12:40:00,23.03,23.11,23.0,23.04,430126.0,23.03,23.11,23.0,23.04,430126.0
2020-12-02 12:50:00,23.04,23.11,23.02,23.05,197317.0,23.04,23.11,23.02,23.05,197317.0
2020-12-02 13:00:00,23.05,23.06,22.94,23.03,319538.0,23.05,23.06,22.94,23.03,319538.0
2020-12-02 13:10:00,23.04,23.15,23.03,23.14,193357.0,23.04,23.15,23.03,23.14,193357.0
2020-12-02 13:20:00,23.14,23.17,23.07,23.1,242383.0,23.14,23.17,23.07,23.1,242383.0
2020-12-02 13:30:00,23.1,23.11,23.02,23.03,150028.0,23.1,23.11,23.02,23.03,150028.0
2020-12-02 13:40:00,23.03,23.06,22.93,22.96,303683.0,23.03,23.06,22.93,22.96,303683.0
2020-12-02 13:50:00,22.96,23.0,22.92,22.96,231192.0,22.96,23.0,22.92,22.96,231192.0
2020-12-02 14:00:00,22.96,23.05,22.94,23.04,211230.0,22.96,23.05,22.94,23.04,211230.0
2020-12-02 14:10:00,23.05,23.09,22.99,23.08,313472.0,23.05,23.09,22.99,23.08,313472.0
2020-12-02 14:20:00,23.08,23.16,23.03,23.13,207933.0,23.08,23.16,23.03,23.13,207933.0
2020-12-02 14:30:00,23.14,23.26,23.13,23.23,378131.0,23.14,23.26,23.13,23.23,378131.0
2020-12-02 14:40:00,23.23,23.36,23.2,23.27,440075.0,23.23,23.36,23.2,23.27,440075.0
2020-12-02 14:50:00,23.27,23.33,23.24,23.25,237737.0,23.27,23.33,23.24,23.25,237737.0
2020-12-02 15:00:00,23.26,23.28,23.18,23.22,164170.0,23.26,23.28,23.18,23.22,164170.0
2020-12-02 15:10:00,23.21,23.28,23.2,23.28,155514.0,23.21,23.28,23.2,23.28,155514.0
2020-12-02 15:20:00,23.27,23.35,23.25,23.34,287230.0,23.27,23.35,23.25,23.34,287230.0
2020-12-02 15:30:00,23.34,23.4,23.31,23.37,414861.0,23.34,23.4,23.31,23.37,414861.0
2020-12-02 15:40:00,23.37,23.49,23.36,23.47,494522.0,23.37,23.49,23.36,23.47,494522.0
2020-12-02 15:50:00,23.48,23.5,23.35,23.4,1062208.0,23.48,23.5,23.35,23.4,1062208.0
2020-12-03 09:30:00,23.6,24.15,23.55,24.14,2420181.0,23.6,24.15,23.55,24.14,2420181.0
2020-12-03 09:40:00,24.14,24.24,24.02,24.18,1182252.0,24.14,24.24,24.02,24.18,1182252.0
2020-12-03 09:50:00,24.18,24.65,24.15,24.55,1586731.0,24.18,24.65,24.15,24.55,1586731.0
2020-12-03 10:00:00,24.55,24.57,24.35,24.35,1106749.0,24.55,24.57,24.35,24.35,1106749.0
2020-12-03 10:10:00,24.35,24.74,24.33,24.73,1011433.0,24.35,24.74,24.33,24.73,1011433.0
2020-12-03 10:20:00,24.73,24.9,24.68,24.76,1513254.0,24.73,24.9,24.68,24.76,1513254.0
2020-12-03 10:30:00,24.76,25.04,24.74,24.92,1441977.0,24.76,25.04,24.74,24.92,1441977.0
2020-12-03 10:40:00,24.92,24.93,24.64,24.77,1176289.0,24.92,24.93,24.64,24.77,1176289.0
2020-12-03 10:50:00,24.78,25.14,24.75,25.12,1010116.0,24.78,25.14,24.75,25.12,1010116.0
2020-12-03 11:00:00,25.12,25.2,24.93,24.94,1775535.0,25.12,25.2,24.93,24.94,1775535.0
2020-12-03 11:10:00,24.94,24.95,24.7,24.93,1024809.0,24.94,24.95,24.7,24.93,1024809.0
2020-12-03 11:20:00,24.93,25.12,24.91,25.12,752536.0,24.93,25.12,24.91,25.12,752536.0
2020-12-03 11:30:00,25.12,25.34,25.09,25.27,1268166.0,25.12,25.34,25.09,25.27,1268166.0
2020-12-03 11:40:00,25.27,25.5,25.27,25.46,1162328.0,25.27,25.5,25.27,25.46,1162328.0
2020-12-03 11:50:00,25.46,25.56,25.27,25.48,1029588.0,25.46,25.56,25.27,25.48,1029588.0
2020-12-03 12:00:00,25.48,25.62,25.34,25.61,2184990.0,25.48,25.62,25.34,25.61,2184990.0
2020-12-03 12:10:00,25.62,25.77,25.57,25.7,1001779.0,25.62,25.77,25.57,25.7,1001779.0
2020-12-03 12:20:00,25.7,25.77,25.63,25.7,869204.0,25.7,25.77,25.63,25.7,869204.0
2020-12-03 12:30:00,25.69,25.69,25.41,25.42,900600.0,25.69,25.69,25.41,25.42,900600.0
2020-12-03 12:40:00,25.42,25.53,25.36,25.46,580827.0,25.42,25.53,25.36,25.46,580827.0
2020-12-03 12:50:00,25.47,25.49,25.34,25.48,487994.0,25.47,25.49,25.34,25.48,487994.0
2020-12-03 13:00:00,25.48,25.59,25.39,25.44,597546.0,25.48,25.59,25.39,25.44,597546.0
2020-12-03 13:10:00,25.45,25.6,25.4,25.57,454970.0,25.45,25.6,25.4,25.57,454970.0
2020-12-03 13:20:00,25.57,25.74,25.51,25.69,867689.0,25.57,25.74,25.51,25.69,867689.0
2020-12-03 13:30:00,25.69,25.77,25.57,25.57,503650.0,25.69,25.77,25.57,25.57,503650.0
2020-12-03 13:40:00,25.58,25.59,25.34,25.36,646914.0,25.58,25.59,25.34,25.36,646914.0
2020-12-03 13:50:00,25.36,25.53,25.12,25.24,969458.0,25.36,25.53,25.12,25.24,969458.0
2020-12-03 14:00:00,25.24,25.34,25.15,25.27,561884.0,25.24,25.34,25.15,25.27,561884.0
2020-12-03 14:10:00,25.26,25.51,25.25,25.5,583045.0,25.26,25.51,25.25,25.5,583045.0
2020-12-03 14:20:00,25.5,25.55,25.45,25.54,555652.0,25.5,25.55,25.45,25.54,555652.0
2020-12-03 14:30:00,25.54,25.55,25.37,25.45,337029.0,25.54,25.55,25.37,25.45,337029.0
2020-12-03 14:40:00,25.44,25.61,25.39,25.59,421827.0,25.44,25.61,25.39,25.59,421827.0
2020-12-03 14:50:00,25.58,25.6,25.44,25.53,408878.0,25.58,25.6,25.44,25.53,408878.0
2020-12-03 15:00:00,25.53,25.63,25.47,25.57,526612.0,25.53,25.63,25.47,25.57,526612.0
2020-12-03 15:10:00,25.58,25.7,25.56,25.7,467018.0,25.58,25.7,25.56,25.7,467018.0
2020-12-03 15:20:00,25.7,25.7,25.62,25.64,502114.0,25.7,25.7,25.62,25.64,502114.0
2020-12-03 15:30:00,25.64,25.8,25.56,25.57,1224031.0,25.64,25.8,25.56,25.57,1224031.0
2020-12-03 15:40:00,25.56,25.57,25.12,25.45,1663390.0,25.56,25.57,25.12,25.45,1663390.0
2020-12-03 15:50:00,25.45,25.46,25.26,25.42,1510309.0,25.45,25.46,25.26,25.42,1510309.0
2020-12-04 09:30:00,26.11,26.28,25.72,25.92,3291488.0,26.11,26.28,25.72,25.92,3291488.0
2020-12-04 09:40:00,25.92,26.38,25.78,26.23,1743294.0,25.92,26.38,25.78,26.23,1743294.0
2020-12-04 09:50:00,26.23,26.45,26.15,26.21,1285799.0,26.23,26.45,26.15,26.21,1285799.0
2020-12-04 10:00:00,26.2,26.21,25.55,25.69,2432270.0,26.2,26.21,25.55,25.69,2432270.0
2020-12-04 10:10:00,25.69,25.77,25.25,25.32,2411507.0,25.69,25.77,25.25,25.32,2411507.0
2020-12-04 10:20:00,25.31,25.4,25.19,25.2,1241057.0,25.31,25.4,25.19,25.2,1241057.0
2020-12-04 10:30:00,25.2,25.56,25.17,25.52,1075866.0,25.2,25.56,25.17,25.52,1075866.0
2020-12-04 10:40:00,25.51,25.64,25.17,25.28,867730.0,25.51,25.64,25.17,25.28,867730.0
2020-12-04 10:50:00,25.27,25.47,25.19,25.42,767467.0,25.27,25.47,25.19,25.42,767467.0
2020-12-04 11:00:00,25.41,25.79,25.38,25.76,720232.0,25.41,25.79,25.38,25.76,720232.0
2020-12-04 11:10:00,25.75,25.87,25.68,25.79,830053.0,25.75,25.87,25.68,25.79,830053.0
2020-12-04 11:20:00,25.8,26.15,25.79,26.14,1080231.0,25.8,26.15,25.79,26.14,1080231.0
2020-12-04 11:30:00,26.15,26.15,25.78,25.84,939377.0,26.15,26.15,25.78,25.84,939377.0
2020-12-04 11:40:00,25.83,25.98,25.79,25.91,589831.0,25.83,25.98,25.79,25.91,589831.0
2020-12-04 11:50:00,25.91,26.02,25.84,25.99,380777.0,25.91,26.02,25.84,25.99,380777.0
2020-12-04 12:00:00,26.0,26.15,25.99,26.11,589634.0,26.0,26.15,25.99,26.11,589634.0
2020-12-04 12:10:00,26.11,26.18,26.07,26.13,396631.0,26.11,26.18,26.07,26.13,396631.0
2020-12-04 12:20:00,26.13,26.17,26.07,26.17,357306.0,26.13,26.17,26.07,26.17,357306.0
2020-12-04 12:30:00,26.18,26.21,26.11,26.14,320440.0,26.18,26.21,26.11,26.14,320440.0
2020-12-04 12:40:00,26.15,26.24,26.13,26.23,331456.0,26.15,26.24,26.13,26.23,331456.0
2020-12-04 12:50:00,26.23,26.29,26.19,26.19,625349.0,26.23,26.29,26.19,26.19,625349.0
2020-12-04 13:00:00,26.2,26.23,26.16,26.22,282037.0,26.2,26.23,26.16,26.22,282037.0
2020-12-04 13:10:00,26.22,26.25,26.06,26.07,468822.0,26.22,26.25,26.06,26.07,468822.0
2020-12-04 13:20:00,26.07,26.08,25.94,26.05,401414.0,26.07,26.08,25.94,26.05,401414.0
2020-12-04 13:30:00,26.05,26.17,26.01,26.15,270529.0,26.05,26.17,26.01,26.15,270529.0
2020-12-04 13:40:00,26.14,26.17,26.08,26.16,230935.0,26.14,26.17,26.08,26.16,230935.0
2020-12-04 13:50:00,26.17,26.19,26.07,26.15,312748.0,26.17,26.19,26.07,26.15,312748.0
2020-12-04 14:00:00,26.15,26.32,26.12,26.27,485833.0,26.15,26.32,26.12,26.27,485833.0
2020-12-04 14:10:00,26.27,26.33,26.26,26.27,276452.0,26.27,26.33,26.26,26.27,276452.0
2020-12-04 14:20:00,26.26,26.33,26.25,26.29,280241.0,26.26,26.33,26.25,26.29,280241.0
2020-12-04 14:30:00,26.29,26.38,26.22,26.23,361766.0,26.29,26.38,26.22,26.23,361766.0
2020-12-04 14:40:00,26.22,26.34,26.22,26.32,275315.0,26.22,26.34,26.22,26.32,275315.0
2020-12-04 14:50:00,26.33,26.41,26.31,26.35,435156.0,26.33,26.41,26.31,26.35,435156.0
2020-12-04 15:00:00,26.35,26.35,26.15,26.19,449782.0,26.35,26.35,26.15,26.19,449782.0
2020-12-04 15:10:00,26.18,26.19,26.06,26.11,331408.0,26.18,26.19,26.06,26.11,331408.0
2020-12-04 15:20:00,26.11,26.12,26.04,26.05,343451.0,26.11,26.12,26.04,26.05,343451.0
2020-12-04 15:30:00,26.06,26.25,26.06,26.24,424978.0,26.06,26.25,26.06,26.24,424978.0
2020-12-04 15:40:00,26.23,26.33,26.23,26.26,453712.0,26.23,26.33,26.23,26.26,453712.0
2020-12-04 15:50:00,26.26,26.3,26.22,26.3,933303.0,26.26,26.3,26.22,26.3,933303.0
2020-12-07 09:30:00,26.27,26.27,26.27,26.27,0.0,26.27,26.27,26.27,26.27,0.0
2020-12-07 09:40:00,26.28,26.93,25.83,26.37,1519943.0,26.28,26.93,25.83,26.37,1519943.0
2020-12-07 09:50:00,26.37,26.41,26.05,26.17,976636.0,26.37,26.41,26.05,26.17,976636.0
2020-12-07 10:00:00,26.17,26.2,25.7,25.98,1200051.0,26.17,26.2,25.7,25.98,1200051.0
2020-12-07 10:10:00,25.99,26.17,25.98,26.11,785553.0,25.99,26.17,25.98,26.11,785553.0
2020-12-07 10:20:00,26.12,26.39,26.07,26.39,557072.0,26.12,26.39,26.07,26.39,557072.0
2020-12-07 10:30:00,26.39,26.59,26.37,26.46,846221.0,26.39,26.59,26.37,26.46,846221.0
2020-12-07 10:40:00,26.46,26.5,26.23,26.24,599370.0,26.46,26.5,26.23,26.24,599370.0
2020-12-07 10:50:00,26.23,26.5,26.2,26.42,495313.0,26.23,26.5,26.2,26.42,495313.0
2020-12-07 11:00:00,26.42,26.45,26.26,26.26,487997.0,26.42,26.45,26.26,26.26,487997.0
2020-12-07 11:10:00,26.26,26.38,26.22,26.27,587484.0,26.26,26.38,26.22,26.27,587484.0
2020-12-07 11:20:00,26.26,26.44,26.2,26.35,544155.0,26.26,26.44,26.2,26.35,544155.0
2020-12-07 11:30:00,26.37,26.48,26.34,26.47,235922.0,26.37,26.48,26.34,26.47,235922.0
2020-12-07 11:40:00,26.48,26.53,26.37,26.48,521955.0,26.48,26.53,26.37,26.48,521955.0
2020-12-07 11:50:00,26.48,26.49,26.34,26.41,313626.0,26.48,26.49,26.34,26.41,313626.0
2020-12-07 12:00:00,26.4,26.46,26.31,26.44,470195.0,26.4,26.46,26.31,26.44,470195.0
2020-12-07 12:10:00,26.45,26.45,26.37,26.43,155757.0,26.45,26.45,26.37,26.43,155757.0
2020-12-07 12:20:00,26.43,26.45,26.36,26.36,131432.0,26.43,26.45,26.36,26.36,131432.0
2020-12-07 12:30:00,26.35,26.41,26.33,26.37,147718.0,26.35,26.41,26.33,26.37,147718.0
2020-12-07 12:40:00,26.38,26.47,26.36,26.45,165037.0,26.38,26.47,26.36,26.45,165037.0
2020-12-07 12:50:00,26.45,26.49,26.38,26.44,221025.0,26.45,26.49,26.38,26.44,221025.0
2020-12-07 13:00:00,26.44,26.48,26.4,26.44,158370.0,26.44,26.48,26.4,26.44,158370.0
2020-12-07 13:10:00,26.42,26.45,26.38,26.42,146879.0,26.42,26.45,26.38,26.42,146879.0
2020-12-07 13:20:00,26.43,26.55,26.4,26.47,366134.0,26.43,26.55,26.4,26.47,366134.0
2020-12-07 13:30:00,26.48,26.59,26.42,26.45,247147.0,26.48,26.59,26.42,26.45,247147.0
2020-12-07 13:40:00,26.45,26.46,26.22,26.3,464698.0,26.45,26.46,26.22,26.3,464698.0
2020-12-07 13:50:00,26.31,26.34,26.23,26.24,235369.0,26.31,26.34,26.23,26.24,235369.0
2020-12-07 14:00:00,26.23,26.34,26.22,26.33,222458.0,26.23,26.34,26.22,26.33,222458.0
2020-12-07 14:10:00,26.33,26.35,26.25,26.35,279173.0,26.33,26.35,26.25,26.35,279173.0
2020-12-07 14:20:00,26.34,26.44,26.32,26.42,287690.0,26.34,26.44,26.32,26.42,287690.0
2020-12-07 14:30:00,26.42,26.44,26.27,26.33,469378.0,26.42,26.44,26.27,26.33,469378.0
2020-12-07 14:40:00,26.33,26.38,26.3,26.38,189481.0,26.33,26.38,26.3,26.38,189481.0
2020-12-07 14:50:00,26.38,26.43,26.36,26.38,314642.0,26.38,26.43,26.36,26.38,314642.0
2020-12-07 15:00:00,26.38,26.39,26.3,26.32,186984.0,26.38,26.39,26.3,26.32,186984.0
2020-12-07 15:10:00,26.31,26.31,26.21,26.3,436020.0,26.31,26.31,26.21,26.3,436020.0
2020-12-07 15:20:00,26.3,26.3,26.2,26.23,441283.0,26.3,26.3,26.2,26.23,441283.0
2020-12-07 15:30:00,26.23,26.43,26.23,26.41,446967.0,26.23,26.43,26.23,26.41,446967.0
2020-12-07 15:40:00,26.41,26.43,26.33,26.37,520476.0,26.41,26.43,26.33,26.37,520476.0
2020-12-07 15:50:00,26.37,26.5,26.36,26.5,1329038.0,26.37,26.5,26.36,26.5,1329038.0
2020-12-08 09:30:00,26.34,27.58,26.25,27.48,2318690.0,26.34,27.58,26.25,27.48,2318690.0
2020-12-08 09:40:00,27.47,27.5,26.91,27.19,1564837.0,27.47,27.5,26.91,27.19,1564837.0
2020-12-08 09:50:00,27.19,27.33,27.06,27.23,1150235.0,27.19,27.33,27.06,27.23,1150235.0
2020-12-08 10:00:00,27.22,27.39,27.11,27.25,1299775.0,27.22,27.39,27.11,27.25,1299775.0
2020-12-08 10:10:00,27.25,27.47,27.23,27.37,851483.0,27.25,27.47,27.23,27.37,851483.0
2020-12-08 10:20:00,27.37,27.46,27.25,27.44,803702.0,27.37,27.46,27.25,27.44,803702.0
2020-12-08 10:30:00,27.44,27.73,27.34,27.67,974484.0,27.44,27.73,27.34,27.67,974484.0
2020-12-08 10:40:00,27.67,27.8,27.57,27.7,863991.0,27.67,27.8,27.57,27.7,863991.0
2020-12-08 10:50:00,27.7,27.83,27.59,27.82,650777.0,27.7,27.83,27.59,27.82,650777.0
2020-12-08 11:00:00,27.83,27.95,27.82,27.87,955633.0,27.83,27.95,27.82,27.87,955633.0
2020-12-08 11:10:00,27.87,28.04,27.76,27.85,1144058.0,27.87,28.04,27.76,27.85,1144058.0
2020-12-08 11:20:00,27.87,27.98,27.84,27.9,354352.0,27.87,27.98,27.84,27.9,354352.0
2020-12-08 11:30:00,27.91,27.92,27.75,27.79,701034.0,27.91,27.92,27.75,27.79,701034.0
2020-12-08 11:40:00,27.79,27.81,27.66,27.67,493357.0,27.79,27.81,27.66,27.67,493357.0
2020-12-08 11:50:00,27.66,27.7,27.54,27.55,528534.0,27.66,27.7,27.54,27.55,528534.0
2020-12-08 12:00:00,27.55,27.65,27.5,27.6,592783.0,27.55,27.65,27.5,27.6,592783.0
2020-12-08 12:10:00,27.59,27.79,27.57,27.72,608700.0,27.59,27.79,27.57,27.72,608700.0
2020-12-08 12:20:00,27.72,27.85,27.7,27.77,454064.0,27.72,27.85,27.7,27.77,454064.0
2020-12-08 12:30:00,27.78,27.84,27.65,27.65,290767.0,27.78,27.84,27.65,27.65,290767.0
2020-12-08 12:40:00,27.65,27.76,27.56,27.6,362706.0,27.65,27.76,27.56,27.6,362706.0
2020-12-08 12:50:00,27.6,27.7,27.54,27.59,260353.0,27.6,27.7,27.54,27.59,260353.0
2020-12-08 13:00:00,27.59,27.65,27.46,27.52,426168.0,27.59,27.65,27.46,27.52,426168.0
2020-12-08 13:10:00,27.51,27.67,27.48,27.66,287734.0,27.51,27.67,27.48,27.66,287734.0
2020-12-08 13:20:00,27.65,27.8,27.62,27.79,325439.0,27.65,27.8,27.62,27.79,325439.0
2020-12-08 13:30:00,27.8,27.87,27.75,27.82,382948.0,27.8,27.87,27.75,27.82,382948.0
2020-12-08 13:40:00,27.82,27.89,27.77,27.79,308177.0,27.82,27.89,27.77,27.79,308177.0
2020-12-08 13:50:00,27.78,27.83,27.71,27.81,299434.0,27.78,27.83,27.71,27.81,299434.0
2020-12-08 14:00:00,27.81,27.91,27.8,27.87,264152.0,27.81,27.91,27.8,27.87,264152.0
2020-12-08 14:10:00,27.87,27.96,27.82,27.94,303407.0,27.87,27.96,27.82,27.94,303407.0
2020-12-08 14:20:00,27.94,28.04,27.93,27.97,457702.0,27.94,28.04,27.93,27.97,457702.0
2020-12-08 14:30:00,27.98,28.0,27.93,27.99,272017.0,27.98,28.0,27.93,27.99,272017.0
2020-12-08 14:40:00,27.99,28.07,27.9,27.92,378666.0,27.99,28.07,27.9,27.92,378666.0
2020-12-08 14:50:00,27.93,27.95,27.87,27.89,380882.0,27.93,27.95,27.87,27.89,380882.0
2020-12-08 15:00:00,27.88,27.95,27.83,27.94,267196.0,27.88,27.95,27.83,27.94,267196.0
2020-12-08 15:10:00,27.95,28.03,27.93,28.01,401371.0,27.95,28.03,27.93,28.01,401371.0
2020-12-08 15:20:00,28.02,28.02,27.94,27.98,356237.0,28.02,28.02,27.94,27.98,356237.0
2020-12-08 15:30:00,27.97,28.11,27.94,28.08,522086.0,27.97,28.11,27.94,28.08,522086.0
2020-12-08 15:40:00,28.08,28.15,28.03,28.07,594851.0,28.08,28.15,28.03,28.07,594851.0
2020-12-08 15:50:00,28.07,28.17,28.05,28.15,1198267.0,28.07,28.17,28.05,28.15,1198267.0
2020-12-09 09:30:00,28.95,28.98,27.81,28.01,4209813.0,28.95,28.98,27.81,28.01,4209813.0
2020-12-09 09:40:00,28.0,28.39,27.96,27.99,2164397.0,28.0,28.39,27.96,27.99,2164397.0
2020-12-09 09:50:00,27.99,28.36,27.9,28.35,1306898.0,27.99,28.36,27.9,28.35,1306898.0
2020-12-09 10:00:00,28.33,28.57,28.14,28.45,1049863.0,28.33,28.57,28.14,28.45,1049863.0
2020-12-09 10:10:00,28.46,28.56,28.2,28.55,1201241.0,28.46,28.56,28.2,28.55,1201241.0
2020-12-09 10:20:00,28.55,28.77,28.36,28.69,866056.0,28.55,28.77,28.36,28.69,866056.0
2020-12-09 10:30:00,28.68,28.73,28.57,28.68,712429.0,28.68,28.73,28.57,28.68,712429.0
2020-12-09 10:40:00,28.69,28.74,28.47,28.55,809979.0,28.69,28.74,28.47,28.55,809979.0
2020-12-09 10:50:00,28.54,28.57,28.29,28.3,866496.0,28.54,28.57,28.29,28.3,866496.0
2020-12-09 11:00:00,28.3,28.37,28.18,28.33,635805.0,28.3,28.37,28.18,28.33,635805.0
2020-12-09 11:10:00,28.33,28.54,28.31,28.33,682881.0,28.33,28.54,28.31,28.33,682881.0
2020-12-09 11:20:00,28.31,28.44,28.29,28.32,418767.0,28.31,28.44,28.29,28.32,418767.0
2020-12-09 11:30:00,28.32,28.32,28.17,28.19,549003.0,28.32,28.32,28.17,28.19,549003.0
2020-12-09 11:40:00,28.19,28.29,28.17,28.2,476583.0,28.19,28.29,28.17,28.2,476583.0
2020-12-09 11:50:00,28.21,28.29,28.16,28.27,418612.0,28.21,28.29,28.16,28.27,418612.0
2020-12-09 12:00:00,28.27,28.27,28.08,28.18,458995.0,28.27,28.27,28.08,28.18,458995.0
2020-12-09 12:10:00,28.18,28.2,28.05,28.1,410023.0,28.18,28.2,28.05,28.1,410023.0
2020-12-09 12:20:00,28.09,28.22,28.08,28.17,423012.0,28.09,28.22,28.08,28.17,423012.0
2020-12-09 12:30:00,28.16,28.18,27.99,28.01,748934.0,28.16,28.18,27.99,28.01,748934.0
2020-12-09 12:40:00,28.0,28.01,27.58,27.61,1663809.0,28.0,28.01,27.58,27.61,1663809.0
2020-12-09 12:50:00,27.6,27.8,27.42,27.71,1465470.0,27.6,27.8,27.42,27.71,1465470.0
2020-12-09 13:00:00,27.7,27.73,27.48,27.61,805471.0,27.7,27.73,27.48,27.61,805471.0
2020-12-09 13:10:00,27.62,27.66,27.53,27.59,520576.0,27.62,27.66,27.53,27.59,520576.0
2020-12-09 13:20:00,27.59,27.66,27.22,27.22,811379.0,27.59,27.66,27.22,27.22,811379.0
2020-12-09 13:30:00,27.22,27.22,26.71,26.97,1820396.0,27.22,27.22,26.71,26.97,1820396.0
2020-12-09 13:40:00,26.97,27.05,26.86,26.99,959825.0,26.97,27.05,26.86,26.99,959825.0
2020-12-09 13:50:00,26.99,27.04,26.2,26.21,2179535.0,26.99,27.04,26.2,26.21,2179535.0
2020-12-09 14:00:00,26.21,26.85,26.2,26.79,1258955.0,26.21,26.85,26.2,26.79,1258955.0
2020-12-09 14:10:00,26.77,26.9,26.62,26.87,865218.0,26.77,26.9,26.62,26.87,865218.0
2020-12-09 14:20:00,26.87,27.31,26.79,27.26,1030958.0,26.87,27.31,26.79,27.26,1030958.0
2020-12-09 14:30:00,27.25,27.3,27.06,27.09,787209.0,27.25,27.3,27.06,27.09,787209.0
2020-12-09 14:40:00,27.08,27.27,27.06,27.23,466275.0,27.08,27.27,27.06,27.23,466275.0
2020-12-09 14:50:00,27.23,27.32,27.19,27.26,532753.0,27.23,27.32,27.19,27.26,532753.0
2020-12-09 15:00:00,27.26,27.35,27.15,27.23,492868.0,27.26,27.35,27.15,27.23,492868.0
2020-12-09 15:10:00,27.23,27.25,27.09,27.14,452244.0,27.23,27.25,27.09,27.14,452244.0
2020-12-09 15:20:00,27.15,27.17,26.9,26.91,686423.0,27.15,27.17,26.9,26.91,686423.0
2020-12-09 15:30:00,26.91,27.09,26.89,27.06,820985.0,26.91,27.09,26.89,27.06,820985.0
2020-12-09 15:40:00,27.05,27.2,27.05,27.13,569282.0,27.05,27.2,27.05,27.13,569282.0
2020-12-09 15:50:00,27.14,27.28,27.11,27.25,1044889.0,27.14,27.28,27.11,27.25,1044889.0
2020-12-10 09:30:00,26.65,27.4,26.55,27.4,2010010.0,26.65,27.4,26.55,27.4,2010010.0
2020-12-10 09:40:00,27.39,27.49,27.01,27.14,960205.0,27.39,27.49,27.01,27.14,960205.0
2020-12-10 09:50:00,27.14,27.22,26.98,27.15,806138.0,27.14,27.22,26.98,27.15,806138.0
2020-12-10 10:00:00,27.16,27.22,26.89,26.94,862651.0,27.16,27.22,26.89,26.94,862651.0
2020-12-10 10:10:00,26.95,26.98,26.57,26.66,1055620.0,26.95,26.98,26.57,26.66,1055620.0
2020-12-10 10:20:00,26.66,27.15,26.63,27.14,1188786.0,26.66,27.15,26.63,27.14,1188786.0
2020-12-10 10:30:00,27.14,27.37,27.04,27.25,1089883.0,27.14,27.37,27.04,27.25,1089883.0
2020-12-10 10:40:00,27.25,27.36,27.05,27.07,730699.0,27.25,27.36,27.05,27.07,730699.0
2020-12-10 10:50:00,27.08,27.19,27.05,27.11,421647.0,27.08,27.19,27.05,27.11,421647.0
2020-12-10 11:00:00,27.11,27.13,26.87,26.89,535210.0,27.11,27.13,26.87,26.89,535210.0
2020-12-10 11:10:00,26.89,26.99,26.86,26.99,322744.0,26.89,26.99,26.86,26.99,322744.0
2020-12-10 11:20:00,26.99,27.04,26.82,26.87,470406.0,26.99,27.04,26.82,26.87,470406.0
2020-12-10 11:30:00,26.87,26.9,26.63,26.69,537934.0,26.87,26.9,26.63,26.69,537934.0
2020-12-10 11:40:00,26.69,26.85,26.67,26.8,422872.0,26.69,26.85,26.67,26.8,422872.0
2020-12-10 11:50:00,26.8,26.8,26.69,26.74,342467.0,26.8,26.8,26.69,26.74,342467.0
2020-12-10 12:00:00,26.73,26.99,26.67,26.97,466486.0,26.73,26.99,26.67,26.97,466486.0
2020-12-10 12:10:00,26.97,26.98,26.87,26.88,324376.0,26.97,26.98,26.87,26.88,324376.0
2020-12-10 12:20:00,26.88,27.0,26.84,26.96,326978.0,26.88,27.0,26.84,26.96,326978.0
2020-12-10 12:30:00,26.95,27.08,26.89,26.89,400651.0,26.95,27.08,26.89,26.89,400651.0
2020-12-10 12:40:00,26.89,26.94,26.76,26.76,348655.0,26.89,26.94,26.76,26.76,348655.0
2020-12-10 12:50:00,26.77,26.89,26.74,26.85,293255.0,26.77,26.89,26.74,26.85,293255.0
2020-12-10 13:00:00,26.86,26.92,26.79,26.91,179980.0,26.86,26.92,26.79,26.91,179980.0
2020-12-10 13:10:00,26.91,26.99,26.9,26.94,231740.0,26.91,26.99,26.9,26.94,231740.0
2020-12-10 13:20:00,26.95,27.06,26.91,27.03,288480.0,26.95,27.06,26.91,27.03,288480.0
2020-12-10 13:30:00,27.03,27.05,26.82,26.98,405477.0,27.03,27.05,26.82,26.98,405477.0
2020-12-10 13:40:00,26.97,26.97,26.82,26.87,267348.0,26.97,26.97,26.82,26.87,267348.0
2020-12-10 13:50:00,26.88,26.96,26.85,26.88,226828.0,26.88,26.96,26.85,26.88,226828.0
2020-12-10 14:00:00,26.89,26.95,26.84,26.93,240812.0,26.89,26.95,26.84,26.93,240812.0
2020-12-10 14:10:00,26.93,26.95,26.86,26.92,321252.0,26.93,26.95,26.86,26.92,321252.0
2020-12-10 14:20:00,26.91,26.98,26.84,26.96,323371.0,26.91,26.98,26.84,26.96,323371.0
2020-12-10 14:30:00,26.96,27.2,26.93,27.19,351625.0,26.96,27.2,26.93,27.19,351625.0
2020-12-10 14:40:00,27.18,27.3,27.11,27.24,630830.0,27.18,27.3,27.11,27.24,630830.0
2020-12-10 14:50:00,27.25,27.35,27.14,27.19,491863.0,27.25,27.35,27.14,27.19,491863.0
2020-12-10 15:00:00,27.19,27.3,27.17,27.27,341474.0,27.19,27.3,27.17,27.27,341474.0
2020-12-10 15:10:00,27.27,27.34,27.24,27.25,380712.0,27.27,27.34,27.24,27.25,380712.0
2020-12-10 15:20:00,27.25,27.31,27.24,27.26,325036.0,27.25,27.31,27.24,27.26,325036.0
2020-12-10 15:30:00,27.26,27.31,27.19,27.28,412707.0,27.26,27.31,27.19,27.28,412707.0
2020-12-10 15:40:00,27.28,27.39,27.26,27.37,403194.0,27.28,27.39,27.26,27.37,403194.0
2020-12-10 15:50:00,27.37,27.54,27.37,27.45,1082049.0,27.37,27.54,27.37,27.45,1082049.0
2020-12-11 09:30:00,27.53,27.86,27.28,27.82,1742079.0,27.53,27.86,27.28,27.82,1742079.0
2020-12-11 09:40:00,27.82,27.87,27.48,27.48,874342.0,27.82,27.87,27.48,27.48,874342.0
2020-12-11 09:50:00,27.48,27.7,27.41,27.54,918044.0,27.48,27.7,27.41,27.54,918044.0
2020-12-11 10:00:00,27.54,27.65,27.36,27.48,636535.0,27.54,27.65,27.36,27.48,636535.0
2020-12-11 10:10:00,27.47,27.56,27.32,27.55,601297.0,27.47,27.56,27.32,27.55,601297.0
2020-12-11 10:20:00,27.55,27.56,27.07,27.1,715966.0,27.55,27.56,27.07,27.1,715966.0
2020-12-11 10:30:00,27.1,27.17,26.9,27.08,916820.0,27.1,27.17,26.9,27.08,916820.0
2020-12-11 10:40:00,27.07,27.18,26.98,26.99,538186.0,27.07,27.18,26.98,26.99,538186.0
2020-12-11 10:50:00,26.99,27.18,26.94,27.16,519524.0,26.99,27.18,26.94,27.16,519524.0
2020-12-11 11:00:00,27.15,27.24,27.09,27.18,450828.0,27.15,27.24,27.09,27.18,450828.0
2020-12-11 11:10:00,27.18,27.23,27.14,27.2,286576.0,27.18,27.23,27.14,27.2,286576.0
2020-12-11 11:20:00,27.2,27.22,26.96,27.0,475779.0,27.2,27.22,26.96,27.0,475779.0
2020-12-11 11:30:00,27.01,27.04,26.82,26.84,514941.0,27.01,27.04,26.82,26.84,514941.0
2020-12-11 11:40:00,26.83,26.92,26.74,26.84,472874.0,26.83,26.92,26.74,26.84,472874.0
2020-12-11 11:50:00,26.84,26.88,26.76,26.83,282066.0,26.84,26.88,26.76,26.83,282066.0
2020-12-11 12:00:00,26.83,26.89,26.73,26.74,431594.0,26.83,26.89,26.73,26.74,431594.0
2020-12-11 12:10:00,26.75,26.75,26.4,26.41,817338.0,26.75,26.75,26.4,26.41,817338.0
2020-12-11 12:20:00,26.41,26.57,26.37,26.52,525360.0,26.41,26.57,26.37,26.52,525360.0
2020-12-11 12:30:00,26.52,26.54,26.34,26.38,312942.0,26.52,26.54,26.34,26.38,312942.0
2020-12-11 12:40:00,26.38,26.45,26.26,26.43,531649.0,26.38,26.45,26.26,26.43,531649.0
2020-12-11 12:50:00,26.43,26.62,26.41,26.61,345367.0,26.43,26.62,26.41,26.61,345367.0
2020-12-11 13:00:00,26.6,26.68,26.53,26.62,320818.0,26.6,26.68,26.53,26.62,320818.0
2020-12-11 13:10:00,26.62,26.69,26.53,26.55,263670.0,26.62,26.69,26.53,26.55,263670.0
2020-12-11 13:20:00,26.55,26.67,26.51,26.67,228468.0,26.55,26.67,26.51,26.67,228468.0
2020-12-11 13:30:00,26.66,26.72,26.58,26.59,262088.0,26.66,26.72,26.58,26.59,262088.0
2020-12-11 13:40:00,26.59,26.6,26.47,26.5,282013.0,26.59,26.6,26.47,26.5,282013.0
2020-12-11 13:50:00,26.5,26.64,26.46,26.62,218798.0,26.5,26.64,26.46,26.62,218798.0
2020-12-11 14:00:00,26.63,26.76,26.6,26.75,217628.0,26.63,26.76,26.6,26.75,217628.0
2020-12-11 14:10:00,26.75,26.88,26.73,26.85,263683.0,26.75,26.88,26.73,26.85,263683.0
2020-12-11 14:20:00,26.85,26.85,26.63,26.68,260905.0,26.85,26.85,26.63,26.68,260905.0
2020-12-11 14:30:00,26.68,26.73,26.59,26.61,216103.0,26.68,26.73,26.59,26.61,216103.0
2020-12-11 14:40:00,26.61,26.65,26.55,26.62,229324.0,26.61,26.65,26.55,26.62,229324.0
2020-12-11 14:50:00,26.63,26.63,26.55,26.56,158633.0,26.63,26.63,26.55,26.56,158633.0
2020-12-11 15:00:00,26.57,26.59,26.47,26.49,235864.0,26.57,26.59,26.47,26.49,235864.0
2020-12-11 15:10:00,26.49,26.66,26.46,26.65,274326.0,26.49,26.66,26.46,26.65,274326.0
2020-12-11 15:20:00,26.64,26.67,26.5,26.53,286711.0,26.64,26.67,26.5,26.53,286711.0
2020-12-11 15:30:00,26.53,26.57,26.46,26.47,299392.0,26.53,26.57,26.46,26.47,299392.0
2020-12-11 15:40:00,26.48,26.54,26.43,26.46,621262.0,26.48,26.54,26.43,26.46,621262.0
2020-12-11 15:50:00,26.47,26.56,26.46,26.5,824450.0,26.47,26.56,26.46,26.5,824450.0
2020-12-14 09:30:00,27.24,27.54,26.71,26.96,2265744.0,27.24,27.54,26.71,26.96,2265744.0
2020-12-14 09:40:00,26.97,27.01,26.67,26.9,1096608.0,26.97,27.01,26.67,26.9,1096608.0
2020-12-14 09:50:00,26.88,26.88,26.22,26.36,1419115.0,26.88,26.88,26.22,26.36,1419115.0
2020-12-14 10:00:00,26.36,26.48,26.02,26.4,1175863.0,26.36,26.48,26.02,26.4,1175863.0
2020-12-14 10:10:00,26.4,26.65,26.36,26.49,574571.0,26.4,26.65,26.36,26.49,574571.0
2020-12-14 10:20:00,26.49,26.49,26.16,26.37,656211.0,26.49,26.49,26.16,26.37,656211.0
2020-12-14 10:30:00,26.36,26.42,26.2,26.3,342760.0,26.36,26.42,26.2,26.3,342760.0
2020-12-14 10:40:00,26.32,26.36,26.02,26.05,453173.0,26.32,26.36,26.02,26.05,453173.0
2020-12-14 10:50:00,26.05,26.05,25.77,25.8,1122853.0,26.05,26.05,25.77,25.8,1122853.0
2020-12-14 11:00:00,25.81,25.9,25.68,25.8,694975.0,25.81,25.9,25.68,25.8,694975.0
2020-12-14 11:10:00,25.8,26.06,25.77,26.01,823580.0,25.8,26.06,25.77,26.01,823580.0
2020-12-14 11:20:00,26.02,26.19,25.94,26.11,602858.0,26.02,26.19,25.94,26.11,602858.0
2020-12-14 11:30:00,26.1,26.16,25.99,26.0,309055.0,26.1,26.16,25.99,26.0,309055.0
2020-12-14 11:40:00,26.0,26.04,25.85,25.9,405878.0,26.0,26.04,25.85,25.9,405878.0
2020-12-14 11:50:00,25.9,25.97,25.86,25.87,218825.0,25.9,25.97,25.86,25.87,218825.0
2020-12-14 12:00:00,25.87,25.98,25.83,25.9,326202.0,25.87,25.98,25.83,25.9,326202.0
2020-12-14 12:10:00,25.91,26.01,25.73,25.79,388441.0,25.91,26.01,25.73,25.79,388441.0
2020-12-14 12:20:00,25.79,25.81,25.65,25.73,593305.0,25.79,25.81,25.65,25.73,593305.0
2020-12-14 12:30:00,25.74,25.78,25.66,25.76,353431.0,25.74,25.78,25.66,25.76,353431.0
2020-12-14 12:40:00,25.76,25.77,25.67,25.68,229567.0,25.76,25.77,25.67,25.68,229567.0
2020-12-14 12:50:00,25.69,25.86,25.68,25.8,358087.0,25.69,25.86,25.68,25.8,358087.0
2020-12-14 13:00:00,25.83,25.89,25.76,25.79,377359.0,25.83,25.89,25.76,25.79,377359.0
2020-12-14 13:10:00,25.8,25.82,25.68,25.8,304539.0,25.8,25.82,25.68,25.8,304539.0
2020-12-14 13:20:00,25.8,25.85,25.77,25.83,182459.0,25.8,25.85,25.77,25.83,182459.0
2020-12-14 13:30:00,25.83,25.96,25.82,25.93,307058.0,25.83,25.96,25.82,25.93,307058.0
2020-12-14 13:40:00,25.92,25.94,25.72,25.73,237995.0,25.92,25.94,25.72,25.73,237995.0
2020-12-14 13:50:00,25.74,25.86,25.73,25.76,240521.0,25.74,25.86,25.73,25.76,240521.0
2020-12-14 14:00:00,25.76,25.8,25.72,25.75,143447.0,25.76,25.8,25.72,25.75,143447.0
2020-12-14 14:10:00,25.74,25.76,25.6,25.71,376953.0,25.74,25.76,25.6,25.71,376953.0
2020-12-14 14:20:00,25.71,25.75,25.63,25.74,241713.0,25.71,25.75,25.63,25.74,241713.0
2020-12-14 14:30:00,25.74,25.74,25.54,25.6,369851.0,25.74,25.74,25.54,25.6,369851.0
2020-12-14 14:40:00,25.61,25.64,25.54,25.61,195878.0,25.61,25.64,25.54,25.61,195878.0
2020-12-14 14:50:00,25.62,25.68,25.58,25.63,326527.0,25.62,25.68,25.58,25.63,326527.0
2020-12-14 15:00:00,25.63,25.71,25.59,25.65,268084.0,25.63,25.71,25.59,25.65,268084.0
2020-12-14 15:10:00,25.66,25.7,25.58,25.59,262622.0,25.66,25.7,25.58,25.59,262622.0
2020-12-14 15:20:00,25.59,25.69,25.56,25.61,344092.0,25.59,25.69,25.56,25.61,344092.0
2020-12-14 15:30:00,25.61,25.61,25.33,25.38,816709.0,25.61,25.61,25.33,25.38,816709.0
2020-12-14 15:40:00,25.38,25.42,25.21,25.4,1203249.0,25.38,25.42,25.21,25.4,1203249.0
2020-12-14 15:50:00,25.41,25.52,25.34,25.42,1235174.0,25.41,25.52,25.34,25.42,1235174.0
2020-12-15 09:30:00,24.93,25.37,24.85,25.2,2290649.0,24.93,25.37,24.85,25.2,2290649.0
2020-12-15 09:40:00,25.2,25.25,24.31,24.36,2253187.0,25.2,25.25,24.31,24.36,2253187.0
2020-12-15 09:50:00,24.36,24.68,24.29,24.44,1327375.0,24.36,24.68,24.29,24.44,1327375.0
2020-12-15 10:00:00,24.45,24.6,24.22,24.29,1314669.0,24.45,24.6,24.22,24.29,1314669.0
2020-12-15 10:10:00,24.28,24.31,23.96,24.1,2004491.0,24.28,24.31,23.96,24.1,2004491.0
2020-12-15 10:20:00,24.09,24.1,23.79,24.06,1610349.0,24.09,24.1,23.79,24.06,1610349.0
2020-12-15 10:30:00,24.07,24.08,23.84,23.85,1086064.0,24.07,24.08,23.84,23.85,1086064.0
2020-12-15 10:40:00,23.86,24.08,23.81,24.0,1122579.0,23.86,24.08,23.81,24.0,1122579.0
2020-12-15 10:50:00,24.01,24.41,24.01,24.38,913770.0,24.01,24.41,24.01,24.38,913770.0
2020-12-15 11:00:00,24.38,24.56,24.28,24.53,1079826.0,24.38,24.56,24.28,24.53,1079826.0
2020-12-15 11:10:00,24.52,24.59,24.45,24.51,844627.0,24.52,24.59,24.45,24.51,844627.0
2020-12-15 11:20:00,24.51,24.74,24.44,24.66,633619.0,24.51,24.74,24.44,24.66,633619.0
2020-12-15 11:30:00,24.65,24.73,24.56,24.7,499871.0,24.65,24.73,24.56,24.7,499871.0
2020-12-15 11:40:00,24.7,24.83,24.62,24.7,710045.0,24.7,24.83,24.62,24.7,710045.0
2020-12-15 11:50:00,24.69,24.83,24.67,24.71,390140.0,24.69,24.83,24.67,24.71,390140.0
2020-12-15 12:00:00,24.71,24.78,24.45,24.48,492205.0,24.71,24.78,24.45,24.48,492205.0
2020-12-15 12:10:00,24.49,24.61,24.46,24.53,401604.0,24.49,24.61,24.46,24.53,401604.0
2020-12-15 12:20:00,24.52,24.58,24.51,24.56,275125.0,24.52,24.58,24.51,24.56,275125.0
2020-12-15 12:30:00,24.55,24.77,24.53,24.75,380377.0,24.55,24.77,24.53,24.75,380377.0
2020-12-15 12:40:00,24.75,24.95,24.73,24.91,570180.0,24.75,24.95,24.73,24.91,570180.0
2020-12-15 12:50:00,24.91,25.1,24.9,25.08,939464.0,24.91,25.1,24.9,25.08,939464.0
2020-12-15 13:00:00,25.08,25.12,24.99,25.08,443231.0,25.08,25.12,24.99,25.08,443231.0
2020-12-15 13:10:00,25.08,25.15,25.01,25.05,411940.0,25.08,25.15,25.01,25.05,411940.0
2020-12-15 13:20:00,25.05,25.15,25.03,25.05,256300.0,25.05,25.15,25.03,25.05,256300.0
2020-12-15 13:30:00,25.05,25.29,25.03,25.29,610828.0,25.05,25.29,25.03,25.29,610828.0
2020-12-15 13:40:00,25.29,25.43,25.28,25.38,663243.0,25.29,25.43,25.28,25.38,663243.0
2020-12-15 13:50:00,25.38,25.4,25.28,25.33,571493.0,25.38,25.4,25.28,25.33,571493.0
2020-12-15 14:00:00,25.33,25.33,25.05,25.13,618800.0,25.33,25.33,25.05,25.13,618800.0
2020-12-15 14:10:00,25.13,25.23,25.1,25.14,442650.0,25.13,25.23,25.1,25.14,442650.0
2020-12-15 14:20:00,25.13,25.22,25.12,25.19,224602.0,25.13,25.22,25.12,25.19,224602.0
2020-12-15 14:30:00,25.19,25.32,25.18,25.32,244676.0,25.19,25.32,25.18,25.32,244676.0
2020-12-15 14:40:00,25.31,25.32,25.23,25.25,258910.0,25.31,25.32,25.23,25.25,258910.0
2020-12-15 14:50:00,25.25,25.37,25.24,25.37,241641.0,25.25,25.37,25.24,25.37,241641.0
2020-12-15 15:00:00,25.37,25.41,25.32,25.41,318914.0,25.37,25.41,25.32,25.41,318914.0
2020-12-15 15:10:00,25.41,25.51,25.36,25.43,395967.0,25.41,25.51,25.36,25.43,395967.0
2020-12-15 15:20:00,25.42,25.42,25.24,25.27,431481.0,25.42,25.42,25.24,25.27,431481.0
2020-12-15 15:30:00,25.28,25.37,25.24,25.26,431659.0,25.28,25.37,25.24,25.26,431659.0
2020-12-15 15:40:00,25.26,25.27,25.14,25.25,856149.0,25.26,25.27,25.14,25.25,856149.0
2020-12-15 15:50:00,25.23,25.28,25.2,25.23,727412.0,25.23,25.28,25.2,25.23,727412.0
2020-12-16 09:30:00,25.23,25.33,24.91,25.02,1350645.0,25.23,25.33,24.91,25.02,1350645.0
2020-12-16 09:40:00,25.02,25.45,24.97,25.37,1200635.0,25.02,25.45,24.97,25.37,1200635.0
2020-12-16 09:50:00,25.37,25.67,25.33,25.63,879002.0,25.37,25.67,25.33,25.63,879002.0
2020-12-16 10:00:00,25.64,25.74,25.24,25.25,978306.0,25.64,25.74,25.24,25.25,978306.0
2020-12-16 10:10:00,25.25,25.3,24.96,25.03,658361.0,25.25,25.3,24.96,25.03,658361.0
2020-12-16 10:20:00,25.03,25.04,24.78,24.86,831295.0,25.03,25.04,24.78,24.86,831295.0
2020-12-16 10:30:00,24.87,24.98,24.71,24.78,513337.0,24.87,24.98,24.71,24.78,513337.0
2020-12-16 10:40:00,24.77,24.88,24.67,24.8,1184199.0,24.77,24.88,24.67,24.8,1184199.0
2020-12-16 10:50:00,24.8,24.95,24.77,24.89,404920.0,24.8,24.95,24.77,24.89,404920.0
2020-12-16 11:00:00,24.9,25.1,24.81,25.09,515824.0,24.9,25.1,24.81,25.09,515824.0
2020-12-16 11:10:00,25.09,25.22,25.04,25.21,340409.0,25.09,25.22,25.04,25.21,340409.0
2020-12-16 11:20:00,25.19,25.28,25.07,25.26,403255.0,25.19,25.28,25.07,25.26,403255.0
2020-12-16 11:30:00,25.26,25.27,25.18,25.2,234581.0,25.26,25.27,25.18,25.2,234581.0
2020-12-16 11:40:00,25.2,25.29,25.19,25.27,186695.0,25.2,25.29,25.19,25.27,186695.0
2020-12-16 11:50:00,25.27,25.28,25.18,25.26,144743.0,25.27,25.28,25.18,25.26,144743.0
2020-12-16 12:00:00,25.26,25.28,25.16,25.18,169246.0,25.26,25.28,25.16,25.18,169246.0
2020-12-16 12:10:00,25.17,25.2,25.08,25.2,254207.0,25.17,25.2,25.08,25.2,254207.0
2020-12-16 12:20:00,25.2,25.22,25.11,25.13,391995.0,25.2,25.22,25.11,25.13,391995.0
2020-12-16 12:30:00,25.13,25.23,25.12,25.17,153132.0,25.13,25.23,25.12,25.17,153132.0
2020-12-16 12:40:00,25.18,25.21,25.15,25.16,164141.0,25.18,25.21,25.15,25.16,164141.0
2020-12-16 12:50:00,25.16,25.21,25.11,25.17,222841.0,25.16,25.21,25.11,25.17,222841.0
2020-12-16 13:00:00,25.17,25.23,25.1,25.11,158093.0,25.17,25.23,25.1,25.11,158093.0
2020-12-16 13:10:00,25.12,25.12,25.07,25.11,194865.0,25.12,25.12,25.07,25.11,194865.0
2020-12-16 13:20:00,25.12,25.16,25.02,25.03,210179.0,25.12,25.16,25.02,25.03,210179.0
2020-12-16 13:30:00,25.03,25.14,24.98,25.11,152822.0,25.03,25.14,24.98,25.11,152822.0
2020-12-16 13:40:00,25.11,25.11,25.04,25.09,142819.0,25.11,25.11,25.04,25.09,142819.0
2020-12-16 13:50:00,25.09,25.13,25.05,25.12,113700.0,25.09,25.13,25.05,25.12,113700.0
2020-12-16 14:00:00,25.13,25.25,25.03,25.13,393608.0,25.13,25.25,25.03,25.13,393608.0
2020-12-16 14:10:00,25.12,25.12,24.98,25.0,322895.0,25.12,25.12,24.98,25.0,322895.0
2020-12-16 14:20:00,24.99,25.06,24.98,25.06,121678.0,24.99,25.06,24.98,25.06,121678.0
2020-12-16 14:30:00,25.05,25.25,25.02,25.23,195633.0,25.05,25.25,25.02,25.23,195633.0
2020-12-16 14:40:00,25.23,25.23,25.14,25.21,413171.0,25.23,25.23,25.14,25.21,413171.0
2020-12-16 14:50:00,25.21,25.4,25.2,25.36,597364.0,25.21,25.4,25.2,25.36,597364.0
2020-12-16 15:00:00,25.35,25.39,25.27,25.36,357295.0,25.35,25.39,25.27,25.36,357295.0
2020-12-16 15:10:00,25.36,25.43,25.31,25.4,312561.0,25.36,25.43,25.31,25.4,312561.0
2020-12-16 15:20:00,25.41,25.47,25.36,25.41,373016.0,25.41,25.47,25.36,25.41,373016.0
2020-12-16 15:30:00,25.41,25.5,25.36,25.42,658233.0,25.41,25.5,25.36,25.42,658233.0
2020-12-16 15:40:00,25.43,25.45,25.35,25.43,342047.0,25.43,25.45,25.35,25.43,342047.0
2020-12-16 15:50:00,25.43,25.52,25.41,25.47,928396.0,25.43,25.52,25.41,25.47,928396.0
2020-12-17 09:30:00,25.7,25.7,25.08,25.23,1037116.0,25.7,25.7,25.08,25.23,1037116.0
2020-12-17 09:40:00,25.23,25.32,25.06,25.18,448653.0,25.23,25.32,25.06,25.18,448653.0
2020-12-17 09:50:00,25.18,25.34,25.07,25.33,505679.0,25.18,25.34,25.07,25.33,505679.0
2020-12-17 10:00:00,25.33,25.42,25.2,25.4,532879.0,25.33,25.42,25.2,25.4,532879.0
2020-12-17 10:10:00,25.39,25.54,25.36,25.44,539994.0,25.39,25.54,25.36,25.44,539994.0
2020-12-17 10:20:00,25.44,25.46,25.29,25.39,318193.0,25.44,25.46,25.29,25.39,318193.0
2020-12-17 10:30:00,25.38,25.42,25.18,25.21,377200.0,25.38,25.42,25.18,25.21,377200.0
2020-12-17 10:40:00,25.22,25.25,25.03,25.21,531657.0,25.22,25.25,25.03,25.21,531657.0
2020-12-17 10:50:00,25.22,25.26,25.11,25.25,258549.0,25.22,25.26,25.11,25.25,258549.0
2020-12-17 11:00:00,25.25,25.36,25.22,25.34,254954.0,25.25,25.36,25.22,25.34,254954.0
2020-12-17 11:10:00,25.34,25.47,25.33,25.45,318212.0,25.34,25.47,25.33,25.45,318212.0
2020-12-17 11:20:00,25.44,25.62,25.42,25.61,454088.0,25.44,25.62,25.42,25.61,454088.0
2020-12-17 11:30:00,25.61,25.64,25.55,25.59,314366.0,25.61,25.64,25.55,25.59,314366.0
2020-12-17 11:40:00,25.59,25.61,25.43,25.45,207337.0,25.59,25.61,25.43,25.45,207337.0
2020-12-17 11:50:00,25.46,25.47,25.33,25.45,308722.0,25.46,25.47,25.33,25.45,308722.0
2020-12-17 12:00:00,25.45,25.52,25.4,25.46,109556.0,25.45,25.52,25.4,25.46,109556.0
2020-12-17 12:10:00,25.46,25.56,25.45,25.54,181497.0,25.46,25.56,25.45,25.54,181497.0
2020-12-17 12:20:00,25.55,25.59,25.47,25.5,217694.0,25.55,25.59,25.47,25.5,217694.0
2020-12-17 12:30:00,25.49,25.53,25.44,25.51,116271.0,25.49,25.53,25.44,25.51,116271.0
2020-12-17 12:40:00,25.5,25.54,25.41,25.46,135934.0,25.5,25.54,25.41,25.46,135934.0
2020-12-17 12:50:00,25.46,25.51,25.41,25.46,120234.0,25.46,25.51,25.41,25.46,120234.0
2020-12-17 13:00:00,25.46,25.52,25.43,25.52,95401.0,25.46,25.52,25.43,25.52,95401.0
2020-12-17 13:10:00,25.51,25.53,25.4,25.46,173477.0,25.51,25.53,25.4,25.46,173477.0
2020-12-17 13:20:00,25.46,25.49,25.37,25.42,195651.0,25.46,25.49,25.37,25.42,195651.0
2020-12-17 13:30:00,25.42,25.44,25.37,25.43,117328.0,25.42,25.44,25.37,25.43,117328.0
2020-12-17 13:40:00,25.43,25.45,25.29,25.33,195653.0,25.43,25.45,25.29,25.33,195653.0
2020-12-17 13:50:00,25.33,25.36,25.27,25.35,145401.0,25.33,25.36,25.27,25.35,145401.0
2020-12-17 14:00:00,25.35,25.35,25.3,25.33,93473.0,25.35,25.35,25.3,25.33,93473.0
2020-12-17 14:10:00,25.33,25.34,25.21,25.23,171127.0,25.33,25.34,25.21,25.23,171127.0
2020-12-17 14:20:00,25.22,25.28,25.22,25.25,126491.0,25.22,25.28,25.22,25.25,126491.0
2020-12-17 14:30:00,25.26,25.29,25.23,25.28,113059.0,25.26,25.29,25.23,25.28,113059.0
2020-12-17 14:40:00,25.28,25.36,25.24,25.34,158721.0,25.28,25.36,25.24,25.34,158721.0
2020-12-17 14:50:00,25.33,25.34,25.25,25.3,154599.0,25.33,25.34,25.25,25.3,154599.0
2020-12-17 15:00:00,25.3,25.32,25.26,25.26,122712.0,25.3,25.32,25.26,25.26,122712.0
2020-12-17 15:10:00,25.25,25.3,25.21,25.29,296909.0,25.25,25.3,25.21,25.29,296909.0
2020-12-17 15:20:00,25.3,25.34,25.28,25.28,208794.0,25.3,25.34,25.28,25.28,208794.0
2020-12-17 15:30:00,25.28,25.3,25.2,25.27,222319.0,25.28,25.3,25.2,25.27,222319.0
2020-12-17 15:40:00,25.26,25.28,25.18,25.26,216435.0,25.26,25.28,25.18,25.26,216435.0
2020-12-17 15:50:00,25.26,25.41,25.25,25.41,649148.0,25.26,25.41,25.25,25.41,649148.0
2020-12-18 09:30:00,25.49,25.57,25.28,25.49,1058880.0,25.49,25.57,25.28,25.49,1058880.0
2020-12-18 09:40:00,25.48,25.62,25.39,25.49,573841.0,25.48,25.62,25.39,25.49,573841.0
2020-12-18 09:50:00,25.5,25.58,25.37,25.39,667356.0,25.5,25.58,25.37,25.39,667356.0
2020-12-18 10:00:00,25.39,25.57,25.35,25.57,689230.0,25.39,25.57,25.35,25.57,689230.0
2020-12-18 10:10:00,25.57,25.73,25.55,25.68,663053.0,25.57,25.73,25.55,25.68,663053.0
2020-12-18 10:20:00,25.69,25.86,25.61,25.83,709731.0,25.69,25.86,25.61,25.83,709731.0
2020-12-18 10:30:00,25.82,26.09,25.82,25.96,840193.0,25.82,26.09,25.82,25.96,840193.0
2020-12-18 10:40:00,25.97,26.03,25.8,25.82,383270.0,25.97,26.03,25.8,25.82,383270.0
2020-12-18 10:50:00,25.83,25.83,25.71,25.73,365914.0,25.83,25.83,25.71,25.73,365914.0
2020-12-18 11:00:00,25.73,25.74,25.66,25.71,245984.0,25.73,25.74,25.66,25.71,245984.0
2020-12-18 11:10:00,25.71,25.78,25.54,25.72,519755.0,25.71,25.78,25.54,25.72,519755.0
2020-12-18 11:20:00,25.72,25.82,25.54,25.55,370005.0,25.72,25.82,25.54,25.55,370005.0
2020-12-18 11:30:00,25.55,25.57,25.46,25.49,306518.0,25.55,25.57,25.46,25.49,306518.0
2020-12-18 11:40:00,25.5,25.51,25.39,25.43,332257.0,25.5,25.51,25.39,25.43,332257.0
2020-12-18 11:50:00,25.44,25.5,25.35,25.36,382899.0,25.44,25.5,25.35,25.36,382899.0
2020-12-18 12:00:00,25.36,25.43,25.31,25.33,397339.0,25.36,25.43,25.31,25.33,397339.0
2020-12-18 12:10:00,25.33,25.5,25.31,25.5,273804.0,25.33,25.5,25.31,25.5,273804.0
2020-12-18 12:20:00,25.5,25.52,25.36,25.4,293044.0,25.5,25.52,25.36,25.4,293044.0
2020-12-18 12:30:00,25.4,25.48,25.35,25.46,265719.0,25.4,25.48,25.35,25.46,265719.0
2020-12-18 12:40:00,25.46,25.53,25.35,25.43,288705.0,25.46,25.53,25.35,25.43,288705.0
2020-12-18 12:50:00,25.43,25.54,25.37,25.42,254115.0,25.43,25.54,25.37,25.42,254115.0
2020-12-18 13:00:00,25.42,25.47,25.38,25.39,122408.0,25.42,25.47,25.38,25.39,122408.0
2020-12-18 13:10:00,25.4,25.44,25.35,25.35,88305.0,25.4,25.44,25.35,25.35,88305.0
2020-12-18 13:20:00,25.35,25.35,25.25,25.27,300604.0,25.35,25.35,25.25,25.27,300604.0
2020-12-18 13:30:00,25.27,25.32,25.25,25.26,147390.0,25.27,25.32,25.25,25.26,147390.0
2020-12-18 13:40:00,25.27,25.34,25.26,25.29,110702.0,25.27,25.34,25.26,25.29,110702.0
2020-12-18 13:50:00,25.28,25.34,25.25,25.26,153894.0,25.28,25.34,25.25,25.26,153894.0
2020-12-18 14:00:00,25.26,25.27,25.17,25.23,271483.0,25.26,25.27,25.17,25.23,271483.0
2020-12-18 14:10:00,25.23,25.25,25.18,25.19,239771.0,25.23,25.25,25.18,25.19,239771.0
2020-12-18 14:20:00,25.19,25.28,25.19,25.26,133608.0,25.19,25.28,25.19,25.26,133608.0
2020-12-18 14:30:00,25.27,25.27,25.14,25.18,315501.0,25.27,25.27,25.14,25.18,315501.0
2020-12-18 14:40:00,25.19,25.25,25.15,25.23,183904.0,25.19,25.25,25.15,25.23,183904.0
2020-12-18 14:50:00,25.23,25.23,25.16,25.23,158896.0,25.23,25.23,25.16,25.23,158896.0
2020-12-18 15:00:00,25.22,25.23,25.13,25.22,351408.0,25.22,25.23,25.13,25.22,351408.0
2020-12-18 15:10:00,25.22,25.22,25.14,25.16,235917.0,25.22,25.22,25.14,25.16,235917.0
2020-12-18 15:20:00,25.15,25.18,25.0,25.05,511191.0,25.15,25.18,25.0,25.05,511191.0
2020-12-18 15:30:00,25.06,25.07,24.95,24.96,577842.0,25.06,25.07,24.95,24.96,577842.0
2020-12-18 15:40:00,24.96,25.24,24.86,25.17,884851.0,24.96,25.24,24.86,25.17,884851.0
2020-12-18 15:50:00,25.18,25.23,25.1,25.17,1025478.0,25.18,25.23,25.1,25.17,1025478.0
2020-12-21 09:30:00,23.62,24.31,23.45,24.05,2905165.0,23.62,24.31,23.45,24.05,2905165.0
2020-12-21 09:40:00,24.04,24.23,23.95,24.2,1387739.0,24.04,24.23,23.95,24.2,1387739.0
2020-12-21 09:50:00,24.21,24.35,24.02,24.17,935592.0,24.21,24.35,24.02,24.17,935592.0
2020-12-21 10:00:00,24.17,24.25,23.73,23.85,1612848.0,24.17,24.25,23.73,23.85,1612848.0
2020-12-21 10:10:00,23.85,24.17,23.85,24.12,974991.0,23.85,24.17,23.85,24.12,974991.0
2020-12-21 10:20:00,24.14,24.14,23.81,23.94,625713.0,24.14,24.14,23.81,23.94,625713.0
2020-12-21 10:30:00,23.94,24.42,23.91,24.35,833161.0,23.94,24.42,23.91,24.35,833161.0
2020-12-21 10:40:00,24.35,24.5,24.29,24.4,465615.0,24.35,24.5,24.29,24.4,465615.0
2020-12-21 10:50:00,24.4,24.46,24.33,24.36,289802.0,24.4,24.46,24.33,24.36,289802.0
2020-12-21 11:00:00,24.36,24.39,24.23,24.33,316168.0,24.36,24.39,24.23,24.33,316168.0
2020-12-21 11:10:00,24.32,24.39,24.09,24.09,465049.0,24.32,24.39,24.09,24.09,465049.0
2020-12-21 11:20:00,24.08,24.16,24.03,24.09,350243.0,24.08,24.16,24.03,24.09,350243.0
2020-12-21 11:30:00,24.1,24.24,24.09,24.2,197952.0,24.1,24.24,24.09,24.2,197952.0
2020-12-21 11:40:00,24.2,24.25,24.13,24.2,164170.0,24.2,24.25,24.13,24.2,164170.0
2020-12-21 11:50:00,24.2,24.25,24.16,24.18,180932.0,24.2,24.25,24.16,24.18,180932.0
2020-12-21 12:00:00,24.19,24.22,24.07,24.08,184250.0,24.19,24.22,24.07,24.08,184250.0
2020-12-21 12:10:00,24.09,24.13,24.01,24.07,339155.0,24.09,24.13,24.01,24.07,339155.0
2020-12-21 12:20:00,24.06,24.25,24.06,24.25,276991.0,24.06,24.25,24.06,24.25,276991.0
2020-12-21 12:30:00,24.24,24.39,24.24,24.38,257007.0,24.24,24.39,24.24,24.38,257007.0
2020-12-21 12:40:00,24.38,24.43,24.28,24.42,365935.0,24.38,24.43,24.28,24.42,365935.0
2020-12-21 12:50:00,24.42,24.49,24.39,24.41,348658.0,24.42,24.49,24.39,24.41,348658.0
2020-12-21 13:00:00,24.41,24.5,24.39,24.4,442353.0,24.41,24.5,24.39,24.4,442353.0
2020-12-21 13:10:00,24.39,24.42,24.32,24.39,187605.0,24.39,24.42,24.32,24.39,187605.0
2020-12-21 13:20:00,24.39,24.44,24.35,24.42,203949.0,24.39,24.44,24.35,24.42,203949.0
2020-12-21 13:30:00,24.42,24.5,24.36,24.41,244206.0,24.42,24.5,24.36,24.41,244206.0
2020-12-21 13:40:00,24.41,24.55,24.41,24.54,316645.0,24.41,24.55,24.41,24.54,316645.0
2020-12-21 13:50:00,24.54,24.56,24.49,24.51,207939.0,24.54,24.56,24.49,24.51,207939.0
2020-12-21 14:00:00,24.51,24.64,24.47,24.62,304715.0,24.51,24.64,24.47,24.62,304715.0
2020-12-21 14:10:00,24.64,24.74,24.61,24.74,331957.0,24.64,24.74,24.61,24.74,331957.0
2020-12-21 14:20:00,24.73,24.9,24.73,24.83,360108.0,24.73,24.9,24.73,24.83,360108.0
2020-12-21 14:30:00,24.83,24.88,24.79,24.85,195617.0,24.83,24.88,24.79,24.85,195617.0
2020-12-21 14:40:00,24.84,24.89,24.77,24.8,405097.0,24.84,24.89,24.77,24.8,405097.0
2020-12-21 14:50:00,24.79,24.81,24.66,24.7,207120.0,24.79,24.81,24.66,24.7,207120.0
2020-12-21 15:00:00,24.69,24.74,24.58,24.58,264889.0,24.69,24.74,24.58,24.58,264889.0
2020-12-21 15:10:00,24.59,24.72,24.54,24.69,273983.0,24.59,24.72,24.54,24.69,273983.0
2020-12-21 15:20:00,24.69,24.77,24.63,24.76,260343.0,24.69,24.77,24.63,24.76,260343.0
2020-12-21 15:30:00,24.76,24.77,24.61,24.66,242033.0,24.76,24.77,24.61,24.66,242033.0
2020-12-21 15:40:00,24.67,24.75,24.64,24.74,223268.0,24.67,24.75,24.64,24.74,223268.0
2020-12-21 15:50:00,24.75,24.81,24.7,24.78,650993.0,24.75,24.81,24.7,24.78,650993.0
2020-12-22 09:30:00,24.85,24.87,24.27,24.46,949084.0,24.85,24.87,24.27,24.46,949084.0
2020-12-22 09:40:00,24.44,24.45,23.78,23.88,2030131.0,24.44,24.45,23.78,23.88,2030131.0
2020-12-22 09:50:00,23.88,23.88,23.54,23.58,1322624.0,23.88,23.88,23.54,23.58,1322624.0
2020-12-22 10:00:00,23.57,23.85,23.52,23.84,1042230.0,23.57,23.85,23.52,23.84,1042230.0
2020-12-22 10:10:00,23.83,23.84,23.47,23.58,897448.0,23.83,23.84,23.47,23.58,897448.0
2020-12-22 10:20:00,23.58,23.82,23.51,23.8,620387.0,23.58,23.82,23.51,23.8,620387.0
2020-12-22 10:30:00,23.81,23.85,23.6,23.62,704466.0,23.81,23.85,23.6,23.62,704466.0
2020-12-22 10:40:00,23.63,23.65,23.43,23.45,745829.0,23.63,23.65,23.43,23.45,745829.0
2020-12-22 10:50:00,23.45,23.49,23.28,23.32,951411.0,23.45,23.49,23.28,23.32,951411.0
2020-12-22 11:00:00,23.32,23.53,23.31,23.4,734794.0,23.32,23.53,23.31,23.4,734794.0
2020-12-22 11:10:00,23.4,23.48,23.36,23.38,408722.0,23.4,23.48,23.36,23.38,408722.0
2020-12-22 11:20:00,23.38,23.45,23.33,23.39,466747.0,23.38,23.45,23.33,23.39,466747.0
2020-12-22 11:30:00,23.4,23.4,23.04,23.09,1061255.0,23.4,23.4,23.04,23.09,1061255.0
2020-12-22 11:40:00,23.08,23.33,23.08,23.32,839982.0,23.08,23.33,23.08,23.32,839982.0
2020-12-22 11:50:00,23.32,23.39,23.3,23.34,470603.0,23.32,23.39,23.3,23.34,470603.0
2020-12-22 12:00:00,23.34,23.45,23.31,23.41,437016.0,23.34,23.45,23.31,23.41,437016.0
2020-12-22 12:10:00,23.41,23.42,23.26,23.29,523461.0,23.41,23.42,23.26,23.29,523461.0
2020-12-22 12:20:00,23.29,23.3,23.13,23.15,511127.0,23.29,23.3,23.13,23.15,511127.0
2020-12-22 12:30:00,23.16,23.29,23.15,23.27,300362.0,23.16,23.29,23.15,23.27,300362.0
2020-12-22 12:40:00,23.27,23.27,23.15,23.27,284703.0,23.27,23.27,23.15,23.27,284703.0
2020-12-22 12:50:00,23.27,23.47,23.26,23.46,571623.0,23.27,23.47,23.26,23.46,571623.0
2020-12-22 13:00:00,23.46,23.55,23.44,23.52,492003.0,23.46,23.55,23.44,23.52,492003.0
2020-12-22 13:10:00,23.52,23.54,23.4,23.46,238069.0,23.52,23.54,23.4,23.46,238069.0
2020-12-22 13:20:00,23.46,23.48,23.28,23.29,354578.0,23.46,23.48,23.28,23.29,354578.0
2020-12-22 13:30:00,23.3,23.37,23.26,23.36,229199.0,23.3,23.37,23.26,23.36,229199.0
2020-12-22 13:40:00,23.36,23.36,23.25,23.35,206392.0,23.36,23.36,23.25,23.35,206392.0
2020-12-22 13:50:00,23.35,23.4,23.31,23.33,223602.0,23.35,23.4,23.31,23.33,223602.0
2020-12-22 14:00:00,23.33,23.39,23.31,23.32,155219.0,23.33,23.39,23.31,23.32,155219.0
2020-12-22 14:10:00,23.32,23.41,23.31,23.38,166473.0,23.32,23.41,23.31,23.38,166473.0
2020-12-22 14:20:00,23.37,23.43,23.36,23.37,180846.0,23.37,23.43,23.36,23.37,180846.0
2020-12-22 14:30:00,23.37,23.39,23.27,23.27,345065.0,23.37,23.39,23.27,23.27,345065.0
2020-12-22 14:40:00,23.28,23.34,23.25,23.33,215223.0,23.28,23.34,23.25,23.33,215223.0
2020-12-22 14:50:00,23.33,23.43,23.33,23.39,281899.0,23.33,23.43,23.33,23.39,281899.0
2020-12-22 15:00:00,23.39,23.41,23.27,23.28,198767.0,23.39,23.41,23.27,23.28,198767.0
2020-12-22 15:10:00,23.27,23.3,23.21,23.21,388783.0,23.27,23.3,23.21,23.21,388783.0
2020-12-22 15:20:00,23.21,23.26,23.11,23.12,425916.0,23.21,23.26,23.11,23.12,425916.0
2020-12-22 15:30:00,23.12,23.17,23.09,23.11,561250.0,23.12,23.17,23.09,23.11,561250.0
2020-12-22 15:40:00,23.1,23.19,23.09,23.14,548024.0,23.1,23.19,23.09,23.14,548024.0
2020-12-22 15:50:00,23.14,23.17,23.06,23.08,1175707.0,23.14,23.17,23.06,23.08,1175707.0
2020-12-23 09:30:00,23.27,23.79,23.16,23.78,1508942.0,23.27,23.79,23.16,23.78,1508942.0
2020-12-23 09:40:00,23.77,23.98,23.69,23.9,1393231.0,23.77,23.98,23.69,23.9,1393231.0
2020-12-23 09:50:00,23.89,24.11,23.88,24.07,1088406.0,23.89,24.11,23.88,24.07,1088406.0
2020-12-23 10:00:00,24.07,24.4,24.07,24.28,940491.0,24.07,24.4,24.07,24.28,940491.0
2020-12-23 10:10:00,24.28,24.33,23.87,23.96,1200639.0,24.28,24.33,23.87,23.96,1200639.0
2020-12-23 10:20:00,23.95,24.13,23.95,24.08,440554.0,23.95,24.13,23.95,24.08,440554.0
2020-12-23 10:30:00,24.07,24.22,24.0,24.22,380665.0,24.07,24.22,24.0,24.22,380665.0
2020-12-23 10:40:00,24.21,24.31,24.13,24.3,380035.0,24.21,24.31,24.13,24.3,380035.0
2020-12-23 10:50:00,24.3,24.35,24.18,24.3,439119.0,24.3,24.35,24.18,24.3,439119.0
2020-12-23 11:00:00,24.3,24.44,24.26,24.44,635843.0,24.3,24.44,24.26,24.44,635843.0
2020-12-23 11:10:00,24.44,24.57,24.42,24.57,539930.0,24.44,24.57,24.42,24.57,539930.0
2020-12-23 11:20:00,24.57,24.6,24.46,24.48,484532.0,24.57,24.6,24.46,24.48,484532.0
2020-12-23 11:30:00,24.48,24.54,24.34,24.36,423230.0,24.48,24.54,24.34,24.36,423230.0
2020-12-23 11:40:00,24.36,24.42,24.28,24.28,295088.0,24.36,24.42,24.28,24.28,295088.0
2020-12-23 11:50:00,24.28,24.34,24.21,24.32,272346.0,24.28,24.34,24.21,24.32,272346.0
2020-12-23 12:00:00,24.33,24.34,24.25,24.29,196241.0,24.33,24.34,24.25,24.29,196241.0
2020-12-23 12:10:00,24.29,24.32,24.22,24.25,198547.0,24.29,24.32,24.22,24.25,198547.0
2020-12-23 12:20:00,24.25,24.26,24.13,24.16,188385.0,24.25,24.26,24.13,24.16,188385.0
2020-12-23 12:30:00,24.16,24.25,24.12,24.25,235112.0,24.16,24.25,24.12,24.25,235112.0
2020-12-23 12:40:00,24.25,24.35,24.24,24.32,157307.0,24.25,24.35,24.24,24.32,157307.0
2020-12-23 12:50:00,24.32,24.38,24.27,24.34,140954.0,24.32,24.38,24.27,24.34,140954.0
2020-12-23 13:00:00,24.33,24.38,24.31,24.37,129943.0,24.33,24.38,24.31,24.37,129943.0
2020-12-23 13:10:00,24.37,24.42,24.31,24.34,180686.0,24.37,24.42,24.31,24.34,180686.0
2020-12-23 13:20:00,24.33,24.33,24.27,24.29,142039.0,24.33,24.33,24.27,24.29,142039.0
2020-12-23 13:30:00,24.29,24.34,24.28,24.34,94382.0,24.29,24.34,24.28,24.34,94382.0
2020-12-23 13:40:00,24.34,24.42,24.34,24.4,134569.0,24.34,24.42,24.34,24.4,134569.0
2020-12-23 13:50:00,24.4,24.42,24.33,24.36,83295.0,24.4,24.42,24.33,24.36,83295.0
2020-12-23 14:00:00,24.35,24.39,24.32,24.36,99628.0,24.35,24.39,24.32,24.36,99628.0
2020-12-23 14:10:00,24.36,24.39,24.31,24.32,113749.0,24.36,24.39,24.31,24.32,113749.0
2020-12-23 14:20:00,24.32,24.37,24.31,24.34,146790.0,24.32,24.37,24.31,24.34,146790.0
2020-12-23 14:30:00,24.34,24.4,24.34,24.36,93132.0,24.34,24.4,24.34,24.36,93132.0
2020-12-23 14:40:00,24.37,24.42,24.34,24.41,151973.0,24.37,24.42,24.34,24.41,151973.0
2020-12-23 14:50:00,24.42,24.42,24.34,24.35,108152.0,24.42,24.42,24.34,24.35,108152.0
2020-12-23 15:00:00,24.35,24.4,24.32,24.37,193948.0,24.35,24.4,24.32,24.37,193948.0
2020-12-23 15:10:00,24.38,24.5,24.37,24.5,279463.0,24.38,24.5,24.37,24.5,279463.0
2020-12-23 15:20:00,24.49,24.58,24.47,24.58,642244.0,24.49,24.58,24.47,24.58,642244.0
2020-12-23 15:30:00,24.57,24.66,24.55,24.65,458695.0,24.57,24.66,24.55,24.65,458695.0
2020-12-23 15:40:00,24.64,24.7,24.59,24.59,429913.0,24.64,24.7,24.59,24.59,429913.0
2020-12-23 15:50:00,24.6,24.63,24.5,24.5,819136.0,24.6,24.63,24.5,24.5,819136.0
2020-12-24 09:30:00,24.5,24.79,24.45,24.52,722757.0,24.5,24.79,24.45,24.52,722757.0
2020-12-24 09:40:00,24.52,24.57,24.43,24.52,889137.0,24.52,24.57,24.43,24.52,889137.0
2020-12-24 09:50:00,24.52,24.76,24.47,24.69,416648.0,24.52,24.76,24.47,24.69,416648.0
2020-12-24 10:00:00,24.69,24.7,24.42,24.46,389867.0,24.69,24.7,24.42,24.46,389867.0
2020-12-24 10:10:00,24.45,24.58,24.41,24.45,410963.0,24.45,24.58,24.41,24.45,410963.0
2020-12-24 10:20:00,24.44,24.49,24.21,24.24,364432.0,24.44,24.49,24.21,24.24,364432.0
2020-12-24 10:30:00,24.25,24.25,24.12,24.2,386925.0,24.25,24.25,24.12,24.2,386925.0
2020-12-24 10:40:00,24.2,24.48,24.2,24.47,263262.0,24.2,24.48,24.2,24.47,263262.0
2020-12-24 10:50:00,24.47,24.54,24.44,24.5,252956.0,24.47,24.54,24.44,24.5,252956.0
2020-12-24 11:00:00,24.5,24.55,24.43,24.47,161029.0,24.5,24.55,24.43,24.47,161029.0
2020-12-24 11:10:00,24.46,24.46,24.32,24.33,214600.0,24.46,24.46,24.32,24.33,214600.0
2020-12-24 11:20:00,24.33,24.46,24.33,24.39,183013.0,24.33,24.46,24.33,24.39,183013.0
2020-12-24 11:30:00,24.39,24.43,24.3,24.32,165124.0,24.39,24.43,24.3,24.32,165124.0
2020-12-24 11:40:00,24.32,24.45,24.31,24.45,142787.0,24.32,24.45,24.31,24.45,142787.0
2020-12-24 11:50:00,24.45,24.49,24.43,24.44,127386.0,24.45,24.49,24.43,24.44,127386.0
2020-12-24 12:00:00,24.45,24.48,24.4,24.43,133555.0,24.45,24.48,24.4,24.43,133555.0
2020-12-24 12:10:00,24.43,24.49,24.41,24.44,90355.0,24.43,24.49,24.41,24.44,90355.0
2020-12-24 12:20:00,24.45,24.49,24.44,24.48,94557.0,24.45,24.49,24.44,24.48,94557.0
2020-12-24 12:30:00,24.48,24.53,24.43,24.5,175134.0,24.48,24.53,24.43,24.5,175134.0
2020-12-24 12:40:00,24.5,24.5,24.39,24.47,226163.0,24.5,24.5,24.39,24.47,226163.0
2020-12-24 12:50:00,24.47,24.59,24.46,24.57,319601.0,24.47,24.59,24.46,24.57,319601.0
2020-12-28 09:30:00,25.18,25.45,24.8,25.08,1231750.0,25.18,25.45,24.8,25.08,1231750.0
2020-12-28 09:40:00,25.08,25.2,24.84,25.2,675190.0,25.08,25.2,24.84,25.2,675190.0
2020-12-28 09:50:00,25.2,25.55,25.18,25.43,792521.0,25.2,25.55,25.18,25.43,792521.0
2020-12-28 10:00:00,25.45,25.75,25.43,25.61,1092569.0,25.45,25.75,25.43,25.61,1092569.0
2020-12-28 10:10:00,25.61,25.79,25.53,25.61,743468.0,25.61,25.79,25.53,25.61,743468.0
2020-12-28 10:20:00,25.61,25.86,25.59,25.85,794465.0,25.61,25.86,25.59,25.85,794465.0
2020-12-28 10:30:00,25.85,25.86,25.64,25.65,504730.0,25.85,25.86,25.64,25.65,504730.0
2020-12-28 10:40:00,25.64,25.78,25.55,25.61,586614.0,25.64,25.78,25.55,25.61,586614.0
2020-12-28 10:50:00,25.62,25.73,25.49,25.56,512103.0,25.62,25.73,25.49,25.56,512103.0
2020-12-28 11:00:00,25.55,25.68,25.51,25.66,248854.0,25.55,25.68,25.51,25.66,248854.0
2020-12-28 11:10:00,25.67,25.7,25.54,25.58,200022.0,25.67,25.7,25.54,25.58,200022.0
2020-12-28 11:20:00,25.58,25.73,25.52,25.7,257906.0,25.58,25.73,25.52,25.7,257906.0
2020-12-28 11:30:00,25.7,25.76,25.62,25.72,243101.0,25.7,25.76,25.62,25.72,243101.0
2020-12-28 11:40:00,25.72,25.78,25.68,25.76,193559.0,25.72,25.78,25.68,25.76,193559.0
2020-12-28 11:50:00,25.77,25.79,25.66,25.71,167254.0,25.77,25.79,25.66,25.71,167254.0
2020-12-28 12:00:00,25.7,25.82,25.68,25.68,259688.0,25.7,25.82,25.68,25.68,259688.0
2020-12-28 12:10:00,25.68,25.79,25.65,25.72,186593.0,25.68,25.79,25.65,25.72,186593.0
2020-12-28 12:20:00,25.72,25.8,25.66,25.66,181879.0,25.72,25.8,25.66,25.66,181879.0
2020-12-28 12:30:00,25.67,25.76,25.67,25.76,145084.0,25.67,25.76,25.67,25.76,145084.0
2020-12-28 12:40:00,25.75,25.78,25.69,25.74,155653.0,25.75,25.78,25.69,25.74,155653.0
2020-12-28 12:50:00,25.74,25.75,25.61,25.71,234582.0,25.74,25.75,25.61,25.71,234582.0
2020-12-28 13:00:00,25.71,25.85,25.67,25.83,210370.0,25.71,25.85,25.67,25.83,210370.0
2020-12-28 13:10:00,25.83,25.85,25.77,25.78,240271.0,25.83,25.85,25.77,25.78,240271.0
2020-12-28 13:20:00,25.77,25.86,25.77,25.8,210605.0,25.77,25.86,25.77,25.8,210605.0
2020-12-28 13:30:00,25.8,25.91,25.76,25.89,232686.0,25.8,25.91,25.76,25.89,232686.0
2020-12-28 13:40:00,25.88,25.89,25.8,25.87,128571.0,25.88,25.89,25.8,25.87,128571.0
2020-12-28 13:50:00,25.86,25.86,25.71,25.75,134455.0,25.86,25.86,25.71,25.75,134455.0
2020-12-28 14:00:00,25.75,25.78,25.73,25.78,132224.0,25.75,25.78,25.73,25.78,132224.0
2020-12-28 14:10:00,25.77,25.86,25.75,25.83,154296.0,25.77,25.86,25.75,25.83,154296.0
2020-12-28 14:20:00,25.82,25.94,25.82,25.85,325265.0,25.82,25.94,25.82,25.85,325265.0
2020-12-28 14:30:00,25.85,25.91,25.8,25.8,181446.0,25.85,25.91,25.8,25.8,181446.0
2020-12-28 14:40:00,25.81,25.86,25.79,25.8,128600.0,25.81,25.86,25.79,25.8,128600.0
2020-12-28 14:50:00,25.8,25.81,25.73,25.76,185299.0,25.8,25.81,25.73,25.76,185299.0
2020-12-28 15:00:00,25.75,25.76,25.67,25.69,311801.0,25.75,25.76,25.67,25.69,311801.0
2020-12-28 15:10:00,25.69,25.72,25.64,25.66,294418.0,25.69,25.72,25.64,25.66,294418.0
2020-12-28 15:20:00,25.66,25.78,25.64,25.65,317522.0,25.66,25.78,25.64,25.65,317522.0
2020-12-28 15:30:00,25.65,25.69,25.54,25.55,338230.0,25.65,25.69,25.54,25.55,338230.0
2020-12-28 15:40:00,25.54,25.59,25.5,25.54,335913.0,25.54,25.59,25.5,25.54,335913.0
2020-12-28 15:50:00,25.54,25.55,25.48,25.53,659016.0,25.54,25.55,25.48,25.53,659016.0
2020-12-29 09:30:00,26.02,26.11,25.43,25.46,1474660.0,26.02,26.11,25.43,25.46,1474660.0
2020-12-29 09:40:00,25.46,25.83,25.17,25.82,1239827.0,25.46,25.83,25.17,25.82,1239827.0
2020-12-29 09:50:00,25.81,25.91,25.44,25.46,879779.0,25.81,25.91,25.44,25.46,879779.0
2020-12-29 10:00:00,25.47,25.57,25.22,25.26,750465.0,25.47,25.57,25.22,25.26,750465.0
2020-12-29 10:10:00,25.26,25.31,25.05,25.27,820718.0,25.26,25.31,25.05,25.27,820718.0
2020-12-29 10:20:00,25.27,25.45,25.27,25.42,432030.0,25.27,25.45,25.27,25.42,432030.0
2020-12-29 10:30:00,25.43,25.47,25.33,25.39,277556.0,25.43,25.47,25.33,25.39,277556.0
2020-12-29 10:40:00,25.39,25.71,25.38,25.64,418895.0,25.39,25.71,25.38,25.64,418895.0
2020-12-29 10:50:00,25.64,25.83,25.63,25.82,417530.0,25.64,25.83,25.63,25.82,417530.0
2020-12-29 11:00:00,25.81,25.85,25.6,25.6,254460.0,25.81,25.85,25.6,25.6,254460.0
2020-12-29 11:10:00,25.61,25.63,25.52,25.57,174633.0,25.61,25.63,25.52,25.57,174633.0
2020-12-29 11:20:00,25.57,25.68,25.55,25.64,150808.0,25.57,25.68,25.55,25.64,150808.0
2020-12-29 11:30:00,25.65,25.75,25.61,25.71,175496.0,25.65,25.75,25.61,25.71,175496.0
2020-12-29 11:40:00,25.71,25.73,25.65,25.71,123720.0,25.71,25.73,25.65,25.71,123720.0
2020-12-29 11:50:00,25.71,25.76,25.63,25.64,139191.0,25.71,25.76,25.63,25.64,139191.0
2020-12-29 12:00:00,25.64,25.78,25.64,25.76,174799.0,25.64,25.78,25.64,25.76,174799.0
2020-12-29 12:10:00,25.76,25.76,25.63,25.64,100234.0,25.76,25.76,25.63,25.64,100234.0
2020-12-29 12:20:00,25.64,25.67,25.51,25.54,214169.0,25.64,25.67,25.51,25.54,214169.0
2020-12-29 12:30:00,25.54,25.54,25.42,25.43,131853.0,25.54,25.54,25.42,25.43,131853.0
2020-12-29 12:40:00,25.43,25.52,25.43,25.46,118806.0,25.43,25.52,25.43,25.46,118806.0
2020-12-29 12:50:00,25.46,25.5,25.41,25.49,110529.0,25.46,25.5,25.41,25.49,110529.0
2020-12-29 13:00:00,25.49,25.53,25.38,25.41,199438.0,25.49,25.53,25.38,25.41,199438.0
2020-12-29 13:10:00,25.41,25.53,25.38,25.52,138173.0,25.41,25.53,25.38,25.52,138173.0
2020-12-29 13:20:00,25.51,25.52,25.43,25.44,91602.0,25.51,25.52,25.43,25.44,91602.0
2020-12-29 13:30:00,25.44,25.45,25.39,25.43,123983.0,25.44,25.45,25.39,25.43,123983.0
2020-12-29 13:40:00,25.43,25.46,25.39,25.46,101395.0,25.43,25.46,25.39,25.46,101395.0
2020-12-29 13:50:00,25.46,25.49,25.41,25.43,77274.0,25.46,25.49,25.41,25.43,77274.0
2020-12-29 14:00:00,25.43,25.43,25.29,25.39,226571.0,25.43,25.43,25.29,25.39,226571.0
2020-12-29 14:10:00,25.39,25.41,25.33,25.36,141315.0,25.39,25.41,25.33,25.36,141315.0
2020-12-29 14:20:00,25.35,25.44,25.32,25.35,153276.0,25.35,25.44,25.32,25.35,153276.0
2020-12-29 14:30:00,25.35,25.4,25.33,25.33,101661.0,25.35,25.4,25.33,25.33,101661.0
2020-12-29 14:40:00,25.33,25.33,25.25,25.26,118886.0,25.33,25.33,25.25,25.26,118886.0
2020-12-29 14:50:00,25.27,25.34,25.23,25.3,136839.0,25.27,25.34,25.23,25.3,136839.0
2020-12-29 15:00:00,25.3,25.35,25.29,25.35,114454.0,25.3,25.35,25.29,25.35,114454.0
2020-12-29 15:10:00,25.35,25.48,25.34,25.44,261496.0,25.35,25.48,25.34,25.44,261496.0
2020-12-29 15:20:00,25.44,25.49,25.41,25.44,104720.0,25.44,25.49,25.41,25.44,104720.0
2020-12-29 15:30:00,25.44,25.46,25.39,25.41,113416.0,25.44,25.46,25.39,25.41,113416.0
2020-12-29 15:40:00,25.4,25.44,25.38,25.39,179269.0,25.4,25.44,25.38,25.39,179269.0
2020-12-29 15:50:00,25.39,25.43,25.34,25.38,520287.0,25.39,25.43,25.34,25.38,520287.0
2020-12-30 09:30:00,25.38,25.67,25.21,25.55,658414.0,25.38,25.67,25.21,25.55,658414.0
2020-12-30 09:40:00,25.57,25.62,25.38,25.4,399321.0,25.57,25.62,25.38,25.4,399321.0
2020-12-30 09:50:00,25.41,25.51,25.33,25.5,395960.0,25.41,25.51,25.33,25.5,395960.0
2020-12-30 10:00:00,25.51,25.72,25.49,25.55,343793.0,25.51,25.72,25.49,25.55,343793.0
2020-12-30 10:10:00,25.56,25.68,25.5,25.66,213891.0,25.56,25.68,25.5,25.66,213891.0
2020-12-30 10:20:00,25.65,25.83,25.61,25.83,511290.0,25.65,25.83,25.61,25.83,511290.0
2020-12-30 10:30:00,25.82,25.89,25.75,25.81,314939.0,25.82,25.89,25.75,25.81,314939.0
2020-12-30 10:40:00,25.8,26.09,25.76,26.04,501691.0,25.8,26.09,25.76,26.04,501691.0
2020-12-30 10:50:00,26.03,26.08,25.98,26.04,296496.0,26.03,26.08,25.98,26.04,296496.0
2020-12-30 11:00:00,26.04,26.06,25.89,25.89,357795.0,26.04,26.06,25.89,25.89,357795.0
2020-12-30 11:10:00,25.89,25.95,25.8,25.87,209957.0,25.89,25.95,25.8,25.87,209957.0
2020-12-30 11:20:00,25.86,26.05,25.85,25.88,354920.0,25.86,26.05,25.85,25.88,354920.0
2020-12-30 11:30:00,25.89,25.97,25.81,25.83,196659.0,25.89,25.97,25.81,25.83,196659.0
2020-12-30 11:40:00,25.83,25.89,25.79,25.85,167684.0,25.83,25.89,25.79,25.85,167684.0
2020-12-30 11:50:00,25.85,25.92,25.82,25.84,108571.0,25.85,25.92,25.82,25.84,108571.0
2020-12-30 12:00:00,25.85,25.88,25.76,25.8,229254.0,25.85,25.88,25.76,25.8,229254.0
2020-12-30 12:10:00,25.79,25.82,25.72,25.75,244979.0,25.79,25.82,25.72,25.75,244979.0
2020-12-30 12:20:00,25.76,25.79,25.68,25.7,177482.0,25.76,25.79,25.68,25.7,177482.0
2020-12-30 12:30:00,25.7,25.72,25.66,25.68,241847.0,25.7,25.72,25.66,25.68,241847.0
2020-12-30 12:40:00,25.68,25.72,25.58,25.61,289508.0,25.68,25.72,25.58,25.61,289508.0
2020-12-30 12:50:00,25.61,25.63,25.55,25.61,208211.0,25.61,25.63,25.55,25.61,208211.0
2020-12-30 13:00:00,25.61,25.73,25.56,25.68,255256.0,25.61,25.73,25.56,25.68,255256.0
2020-12-30 13:10:00,25.69,25.69,25.63,25.69,120097.0,25.69,25.69,25.63,25.69,120097.0
2020-12-30 13:20:00,25.69,25.74,25.64,25.66,158092.0,25.69,25.74,25.64,25.66,158092.0
2020-12-30 13:30:00,25.66,25.78,25.65,25.73,231726.0,25.66,25.78,25.65,25.73,231726.0
2020-12-30 13:40:00,25.72,25.81,25.69,25.76,219542.0,25.72,25.81,25.69,25.76,219542.0
2020-12-30 13:50:00,25.75,25.79,25.66,25.67,185200.0,25.75,25.79,25.66,25.67,185200.0
2020-12-30 14:00:00,25.66,25.72,25.63,25.71,110440.0,25.66,25.72,25.63,25.71,110440.0
2020-12-30 14:10:00,25.7,25.73,25.67,25.7,76837.0,25.7,25.73,25.67,25.7,76837.0
2020-12-30 14:20:00,25.7,25.73,25.65,25.7,88297.0,25.7,25.73,25.65,25.7,88297.0
2020-12-30 14:30:00,25.7,25.74,25.61,25.63,190164.0,25.7,25.74,25.61,25.63,190164.0
2020-12-30 14:40:00,25.62,25.65,25.57,25.61,128150.0,25.62,25.65,25.57,25.61,128150.0
2020-12-30 14:50:00,25.61,25.61,25.52,25.54,131934.0,25.61,25.61,25.52,25.54,131934.0
2020-12-30 15:00:00,25.55,25.55,25.48,25.51,170188.0,25.55,25.55,25.48,25.51,170188.0
2020-12-30 15:10:00,25.51,25.55,25.48,25.52,154544.0,25.51,25.55,25.48,25.52,154544.0
2020-12-30 15:20:00,25.52,25.61,25.51,25.55,174346.0,25.52,25.61,25.51,25.55,174346.0
2020-12-30 15:30:00,25.55,25.64,25.55,25.6,184712.0,25.55,25.64,25.55,25.6,184712.0
2020-12-30 15:40:00,25.59,25.61,25.53,25.58,211902.0,25.59,25.61,25.53,25.58,211902.0
2020-12-30 15:50:00,25.59,25.66,25.58,25.65,532314.0,25.59,25.66,25.58,25.65,532314.0
2020-12-31 09:30:00,25.54,25.54,24.72,24.8,1181640.0,25.54,25.54,24.72,24.8,1181640.0
2020-12-31 09:40:00,24.8,24.81,24.46,24.57,1284859.0,24.8,24.81,24.46,24.57,1284859.0
2020-12-31 09:50:00,24.57,24.65,24.43,24.54,945273.0,24.57,24.65,24.43,24.54,945273.0
2020-12-31 10:00:00,24.54,24.75,24.52,24.71,656270.0,24.54,24.75,24.52,24.71,656270.0
2020-12-31 10:10:00,24.72,24.95,24.69,24.91,758608.0,24.72,24.95,24.69,24.91,758608.0
2020-12-31 10:20:00,24.91,25.12,24.9,25.08,551081.0,24.91,25.12,24.9,25.08,551081.0
2020-12-31 10:30:00,25.09,25.26,25.03,25.21,624740.0,25.09,25.26,25.03,25.21,624740.0
2020-12-31 10:40:00,25.21,25.31,25.14,25.23,403948.0,25.21,25.31,25.14,25.23,403948.0
2020-12-31 10:50:00,25.23,25.49,25.22,25.49,419600.0,25.23,25.49,25.22,25.49,419600.0
2020-12-31 11:00:00,25.48,25.66,25.42,25.58,415587.0,25.48,25.66,25.42,25.58,415587.0
2020-12-31 11:10:00,25.58,25.67,25.5,25.58,424453.0,25.58,25.67,25.5,25.58,424453.0
2020-12-31 11:20:00,25.58,25.58,25.41,25.44,317612.0,25.58,25.58,25.41,25.44,317612.0
2020-12-31 11:30:00,25.44,25.47,25.32,25.44,289408.0,25.44,25.47,25.32,25.44,289408.0
2020-12-31 11:40:00,25.44,25.52,25.37,25.38,170626.0,25.44,25.52,25.37,25.38,170626.0
2020-12-31 11:50:00,25.38,25.47,25.32,25.45,270473.0,25.38,25.47,25.32,25.45,270473.0
2020-12-31 12:00:00,25.45,25.46,25.34,25.39,219824.0,25.45,25.46,25.34,25.39,219824.0
2020-12-31 12:10:00,25.39,25.46,25.33,25.37,243876.0,25.39,25.46,25.33,25.37,243876.0
2020-12-31 12:20:00,25.38,25.51,25.36,25.49,146561.0,25.38,25.51,25.36,25.49,146561.0
2020-12-31 12:30:00,25.49,25.51,25.45,25.49,136006.0,25.49,25.51,25.45,25.49,136006.0
2020-12-31 12:40:00,25.49,25.54,25.43,25.51,150052.0,25.49,25.54,25.43,25.51,150052.0
2020-12-31 12:50:00,25.5,25.53,25.43,25.53,133491.0,25.5,25.53,25.43,25.53,133491.0
2020-12-31 13:00:00,25.52,25.58,25.5,25.5,109474.0,25.52,25.58,25.5,25.5,109474.0
2020-12-31 13:10:00,25.5,25.68,25.5,25.66,174237.0,25.5,25.68,25.5,25.66,174237.0
2020-12-31 13:20:00,25.65,25.66,25.58,25.6,108196.0,25.65,25.66,25.58,25.6,108196.0
2020-12-31 13:30:00,25.59,25.6,25.52,25.54,80547.0,25.59,25.6,25.52,25.54,80547.0
2020-12-31 13:40:00,25.54,25.57,25.5,25.52,108201.0,25.54,25.57,25.5,25.52,108201.0
2020-12-31 13:50:00,25.52,25.56,25.48,25.5,102581.0,25.52,25.56,25.48,25.5,102581.0
2020-12-31 14:00:00,25.51,25.51,25.42,25.49,132204.0,25.51,25.51,25.42,25.49,132204.0
2020-12-31 14:10:00,25.49,25.66,25.48,25.57,253901.0,25.49,25.66,25.48,25.57,253901.0
2020-12-31 14:20:00,25.57,25.64,25.56,25.6,110407.0,25.57,25.64,25.56,25.6,110407.0
2020-12-31 14:30:00,25.61,25.67,25.56,25.59,142486.0,25.61,25.67,25.56,25.59,142486.0
2020-12-31 14:40:00,25.6,25.63,25.56,25.58,115841.0,25.6,25.63,25.56,25.58,115841.0
2020-12-31 14:50:00,25.59,25.6,25.49,25.51,147632.0,25.59,25.6,25.49,25.51,147632.0
2020-12-31 15:00:00,25.5,25.59,25.48,25.56,187420.0,25.5,25.59,25.48,25.56,187420.0
2020-12-31 15:10:00,25.55,25.65,25.54,25.64,200271.0,25.55,25.65,25.54,25.64,200271.0
2020-12-31 15:20:00,25.64,25.65,25.56,25.57,151542.0,25.64,25.65,25.56,25.57,151542.0
2020-12-31 15:30:00,25.57,25.6,25.53,25.57,199677.0,25.57,25.6,25.53,25.57,199677.0
2020-12-31 15:40:00,25.56,25.57,25.45,25.46,349701.0,25.56,25.57,25.45,25.46,349701.0
2020-12-31 15:50:00,25.46,25.5,25.37,25.43,829584.0,25.46,25.5,25.37,25.43,829584.0
2021-01-04 09:30:00,25.37,25.48,24.57,24.66,1174179.0,25.37,25.48,24.57,24.66,1174179.0
2021-01-04 09:40:00,24.65,24.74,24.1,24.14,1461770.0,24.65,24.74,24.1,24.14,1461770.0
2021-01-04 09:50:00,24.15,24.38,23.99,24.3,1190209.0,24.15,24.38,23.99,24.3,1190209.0
2021-01-04 10:00:00,24.3,24.42,24.07,24.11,724885.0,24.3,24.42,24.07,24.11,724885.0
2021-01-04 10:10:00,24.1,24.26,23.95,23.96,870018.0,24.1,24.26,23.95,23.96,870018.0
2021-01-04 10:20:00,23.97,24.1,23.88,23.99,760134.0,23.97,24.1,23.88,23.99,760134.0
2021-01-04 10:30:00,23.99,24.02,23.8,23.82,612879.0,23.99,24.02,23.8,23.82,612879.0
2021-01-04 10:40:00,23.83,23.95,23.78,23.92,683268.0,23.83,23.95,23.78,23.92,683268.0
2021-01-04 10:50:00,23.92,23.93,23.51,23.66,934734.0,23.92,23.93,23.51,23.66,934734.0
2021-01-04 11:00:00,23.66,23.75,23.47,23.53,829904.0,23.66,23.75,23.47,23.53,829904.0
2021-01-04 11:10:00,23.53,23.73,23.4,23.7,860525.0,23.53,23.73,23.4,23.7,860525.0
2021-01-04 11:20:00,23.7,23.74,23.61,23.73,406914.0,23.7,23.74,23.61,23.73,406914.0
2021-01-04 11:30:00,23.71,23.71,23.56,23.66,435294.0,23.71,23.71,23.56,23.66,435294.0
2021-01-04 11:40:00,23.66,23.75,23.64,23.73,442022.0,23.66,23.75,23.64,23.73,442022.0
2021-01-04 11:50:00,23.74,23.83,23.65,23.69,512855.0,23.74,23.83,23.65,23.69,512855.0
2021-01-04 12:00:00,23.68,23.72,23.55,23.56,608004.0,23.68,23.72,23.55,23.56,608004.0
2021-01-04 12:10:00,23.57,23.83,23.48,23.79,663693.0,23.57,23.83,23.48,23.79,663693.0
2021-01-04 12:20:00,23.79,23.87,23.75,23.85,333041.0,23.79,23.87,23.75,23.85,333041.0
2021-01-04 12:30:00,23.86,23.88,23.79,23.83,217145.0,23.86,23.88,23.79,23.83,217145.0
2021-01-04 12:40:00,23.82,23.83,23.73,23.8,608608.0,23.82,23.83,23.73,23.8,608608.0
2021-01-04 12:50:00,23.8,24.06,23.78,24.02,397955.0,23.8,24.06,23.78,24.02,397955.0
2021-01-04 13:00:00,24.01,24.09,23.97,24.06,262629.0,24.01,24.09,23.97,24.06,262629.0
2021-01-04 13:10:00,24.07,24.18,24.03,24.16,409381.0,24.07,24.18,24.03,24.16,409381.0
2021-01-04 13:20:00,24.15,24.19,24.09,24.15,367335.0,24.15,24.19,24.09,24.15,367335.0
2021-01-04 13:30:00,24.14,24.2,24.01,24.11,224786.0,24.14,24.2,24.01,24.11,224786.0
2021-01-04 13:40:00,24.11,24.18,24.07,24.17,184494.0,24.11,24.18,24.07,24.17,184494.0
2021-01-04 13:50:00,24.18,24.19,24.03,24.04,163606.0,24.18,24.19,24.03,24.04,163606.0
2021-01-04 14:00:00,24.04,24.11,23.93,23.96,282161.0,24.04,24.11,23.93,23.96,282161.0
2021-01-04 14:10:00,23.96,24.01,23.9,23.95,160865.0,23.96,24.01,23.9,23.95,160865.0
2021-01-04 14:20:00,23.94,24.0,23.92,23.94,174851.0,23.94,24.0,23.92,23.94,174851.0
2021-01-04 14:30:00,23.93,23.93,23.83,23.86,234762.0,23.93,23.93,23.83,23.86,234762.0
2021-01-04 14:40:00,23.86,23.92,23.81,23.84,186103.0,23.86,23.92,23.81,23.84,186103.0
2021-01-04 14:50:00,23.85,24.02,23.84,24.01,231185.0,23.85,24.02,23.84,24.01,231185.0
2021-01-04 15:00:00,24.0,24.01,23.85,23.89,268475.0,24.0,24.01,23.85,23.89,268475.0
2021-01-04 15:10:00,23.9,23.93,23.63,23.64,455985.0,23.9,23.93,23.63,23.64,455985.0
2021-01-04 15:20:00,23.64,23.77,23.62,23.69,473917.0,23.64,23.77,23.62,23.69,473917.0
2021-01-04 15:30:00,23.69,23.84,23.63,23.79,456647.0,23.69,23.84,23.63,23.79,456647.0
2021-01-04 15:40:00,23.79,23.79,23.71,23.76,437377.0,23.79,23.79,23.71,23.76,437377.0
2021-01-04 15:50:00,23.77,23.8,23.7,23.73,880379.0,23.77,23.8,23.7,23.73,880379.0
2021-01-05 09:30:00,23.41,24.06,23.36,23.82,1402457.0,23.41,24.06,23.36,23.82,1402457.0
2021-01-05 09:40:00,23.82,24.03,23.74,23.95,982483.0,23.82,24.03,23.74,23.95,982483.0
2021-01-05 09:50:00,23.96,24.06,23.48,23.63,1495082.0,23.96,24.06,23.48,23.63,1495082.0
2021-01-05 10:00:00,23.63,23.9,23.63,23.8,502167.0,23.63,23.9,23.63,23.8,502167.0
2021-01-05 10:10:00,23.79,23.89,23.66,23.72,364420.0,23.79,23.89,23.66,23.72,364420.0
2021-01-05 10:20:00,23.72,23.95,23.71,23.79,343456.0,23.72,23.95,23.71,23.79,343456.0
2021-01-05 10:30:00,23.79,23.88,23.72,23.84,330387.0,23.79,23.88,23.72,23.84,330387.0
2021-01-05 10:40:00,23.85,23.97,23.75,23.93,466830.0,23.85,23.97,23.75,23.93,466830.0
2021-01-05 10:50:00,23.94,24.1,23.94,24.02,365590.0,23.94,24.1,23.94,24.02,365590.0
2021-01-05 11:00:00,24.02,24.09,23.97,24.05,257636.0,24.02,24.09,23.97,24.05,257636.0
2021-01-05 11:10:00,24.06,24.07,23.94,24.03,162617.0,24.06,24.07,23.94,24.03,162617.0
2021-01-05 11:20:00,24.03,24.16,24.01,24.11,392385.0,24.03,24.16,24.01,24.11,392385.0
2021-01-05 11:30:00,24.12,24.13,23.98,24.02,221236.0,24.12,24.13,23.98,24.02,221236.0
2021-01-05 11:40:00,24.02,24.11,23.99,24.08,127880.0,24.02,24.11,23.99,24.08,127880.0
2021-01-05 11:50:00,24.08,24.21,24.03,24.15,273947.0,24.08,24.21,24.03,24.15,273947.0
2021-01-05 12:00:00,24.15,24.23,24.12,24.2,256489.0,24.15,24.23,24.12,24.2,256489.0
2021-01-05 12:10:00,24.21,24.32,24.16,24.28,315720.0,24.21,24.32,24.16,24.28,315720.0
2021-01-05 12:20:00,24.28,24.29,24.21,24.22,167162.0,24.28,24.29,24.21,24.22,167162.0
2021-01-05 12:30:00,24.23,24.32,24.22,24.3,238298.0,24.23,24.32,24.22,24.3,238298.0
2021-01-05 12:40:00,24.3,24.34,24.24,24.31,194970.0,24.3,24.34,24.24,24.31,194970.0
2021-01-05 12:50:00,24.32,24.4,24.26,24.38,181171.0,24.32,24.4,24.26,24.38,181171.0
2021-01-05 13:00:00,24.39,24.39,24.31,24.34,121692.0,24.39,24.39,24.31,24.34,121692.0
2021-01-05 13:10:00,24.35,24.41,24.33,24.41,147637.0,24.35,24.41,24.33,24.41,147637.0
2021-01-05 13:20:00,24.4,24.48,24.34,24.48,184265.0,24.4,24.48,24.34,24.48,184265.0
2021-01-05 13:30:00,24.48,24.49,24.37,24.38,162846.0,24.48,24.49,24.37,24.38,162846.0
2021-01-05 13:40:00,24.37,24.49,24.37,24.45,185034.0,24.37,24.49,24.37,24.45,185034.0
2021-01-05 13:50:00,24.44,24.58,24.42,24.53,194004.0,24.44,24.58,24.42,24.53,194004.0
2021-01-05 14:00:00,24.54,24.65,24.51,24.62,213013.0,24.54,24.65,24.51,24.62,213013.0
2021-01-05 14:10:00,24.62,24.62,24.51,24.54,238466.0,24.62,24.62,24.51,24.54,238466.0
2021-01-05 14:20:00,24.54,24.66,24.53,24.66,175522.0,24.54,24.66,24.53,24.66,175522.0
2021-01-05 14:30:00,24.65,24.67,24.42,24.51,415272.0,24.65,24.67,24.42,24.51,415272.0
2021-01-05 14:40:00,24.52,24.57,24.47,24.54,184334.0,24.52,24.57,24.47,24.54,184334.0
2021-01-05 14:50:00,24.53,24.54,24.28,24.3,312275.0,24.53,24.54,24.28,24.3,312275.0
2021-01-05 15:00:00,24.29,24.35,24.26,24.35,375004.0,24.29,24.35,24.26,24.35,375004.0
2021-01-05 15:10:00,24.34,24.44,24.31,24.37,503131.0,24.34,24.44,24.31,24.37,503131.0
2021-01-05 15:20:00,24.37,24.39,24.28,24.37,243715.0,24.37,24.39,24.28,24.37,243715.0
2021-01-05 15:30:00,24.36,24.38,24.28,24.35,203689.0,24.36,24.38,24.28,24.35,203689.0
2021-01-05 15:40:00,24.35,24.41,24.29,24.39,277330.0,24.35,24.41,24.29,24.39,277330.0
2021-01-05 15:50:00,24.39,24.4,24.23,24.24,646679.0,24.39,24.4,24.23,24.24,646679.0
2021-01-06 09:30:00,24.15,24.53,23.96,24.03,938149.0,24.15,24.53,23.96,24.03,938149.0
2021-01-06 09:40:00,24.03,24.05,23.81,23.84,868294.0,24.03,24.05,23.81,23.84,868294.0
2021-01-06 09:50:00,23.84,23.91,23.69,23.89,728859.0,23.84,23.91,23.69,23.89,728859.0
2021-01-06 10:00:00,23.88,24.2,23.87,24.16,706849.0,23.88,24.2,23.87,24.16,706849.0
2021-01-06 10:10:00,24.16,24.4,24.08,24.3,463888.0,24.16,24.4,24.08,24.3,463888.0
2021-01-06 10:20:00,24.29,24.43,24.25,24.42,344209.0,24.29,24.43,24.25,24.42,344209.0
2021-01-06 10:30:00,24.43,24.55,24.36,24.51,413410.0,24.43,24.55,24.36,24.51,413410.0
2021-01-06 10:40:00,24.52,24.54,24.37,24.53,439253.0,24.52,24.54,24.37,24.53,439253.0
2021-01-06 10:50:00,24.52,24.69,24.52,24.67,423925.0,24.52,24.69,24.52,24.67,423925.0
2021-01-06 11:00:00,24.66,24.73,24.52,24.57,709606.0,24.66,24.73,24.52,24.57,709606.0
2021-01-06 11:10:00,24.58,24.59,24.49,24.54,227005.0,24.58,24.59,24.49,24.54,227005.0
2021-01-06 11:20:00,24.55,24.62,24.52,24.58,226902.0,24.55,24.62,24.52,24.58,226902.0
2021-01-06 11:30:00,24.59,24.59,24.32,24.32,256976.0,24.59,24.59,24.32,24.32,256976.0
2021-01-06 11:40:00,24.33,24.41,24.31,24.4,208917.0,24.33,24.41,24.31,24.4,208917.0
2021-01-06 11:50:00,24.41,24.46,24.35,24.38,219926.0,24.41,24.46,24.35,24.38,219926.0
2021-01-06 12:00:00,24.37,24.42,24.31,24.39,202437.0,24.37,24.42,24.31,24.39,202437.0
2021-01-06 12:10:00,24.39,24.47,24.37,24.43,194313.0,24.39,24.47,24.37,24.43,194313.0
2021-01-06 12:20:00,24.42,24.59,24.41,24.57,141924.0,24.42,24.59,24.41,24.57,141924.0
2021-01-06 12:30:00,24.56,24.57,24.43,24.44,165414.0,24.56,24.57,24.43,24.44,165414.0
2021-01-06 12:40:00,24.44,24.58,24.43,24.52,160491.0,24.44,24.58,24.43,24.52,160491.0
2021-01-06 12:50:00,24.52,24.53,24.45,24.5,141659.0,24.52,24.53,24.45,24.5,141659.0
2021-01-06 13:00:00,24.51,24.67,24.46,24.66,213438.0,24.51,24.67,24.46,24.66,213438.0
2021-01-06 13:10:00,24.66,24.76,24.66,24.72,259744.0,24.66,24.76,24.66,24.72,259744.0
2021-01-06 13:20:00,24.71,24.77,24.66,24.69,174374.0,24.71,24.77,24.66,24.69,174374.0
2021-01-06 13:30:00,24.69,24.8,24.65,24.78,221002.0,24.69,24.8,24.65,24.78,221002.0
2021-01-06 13:40:00,24.79,24.87,24.74,24.86,244792.0,24.79,24.87,24.74,24.86,244792.0
2021-01-06 13:50:00,24.86,24.95,24.83,24.88,273901.0,24.86,24.95,24.83,24.88,273901.0
2021-01-06 14:00:00,24.88,24.95,24.84,24.93,290065.0,24.88,24.95,24.84,24.93,290065.0
2021-01-06 14:10:00,24.93,24.94,24.76,24.8,369822.0,24.93,24.94,24.76,24.8,369822.0
2021-01-06 14:20:00,24.81,24.87,24.53,24.55,391809.0,24.81,24.87,24.53,24.55,391809.0
2021-01-06 14:30:00,24.53,24.59,24.33,24.37,619602.0,24.53,24.59,24.33,24.37,619602.0
2021-01-06 14:40:00,24.37,24.4,24.03,24.07,549328.0,24.37,24.4,24.03,24.07,549328.0
2021-01-06 14:50:00,24.08,24.44,23.96,24.42,895996.0,24.08,24.44,23.96,24.42,895996.0
2021-01-06 15:00:00,24.42,24.43,24.19,24.25,392637.0,24.42,24.43,24.19,24.25,392637.0
2021-01-06 15:10:00,24.26,24.44,24.24,24.42,262271.0,24.26,24.44,24.24,24.42,262271.0
2021-01-06 15:20:00,24.42,24.48,24.23,24.38,315397.0,24.42,24.48,24.23,24.38,315397.0
2021-01-06 15:30:00,24.38,24.44,24.28,24.36,279288.0,24.38,24.44,24.28,24.36,279288.0
2021-01-06 15:40:00,24.37,24.48,24.32,24.39,318747.0,24.37,24.48,24.32,24.39,318747.0
2021-01-06 15:50:00,24.38,24.42,24.29,24.32,560496.0,24.38,24.42,24.29,24.32,560496.0
2021-01-07 09:30:00,24.55,25.36,24.55,25.13,1384726.0,24.55,25.36,24.55,25.13,1384726.0
2021-01-07 09:40:00,25.14,25.37,25.06,25.09,659803.0,25.14,25.37,25.06,25.09,659803.0
2021-01-07 09:50:00,25.08,25.23,25.02,25.15,540336.0,25.08,25.23,25.02,25.15,540336.0
2021-01-07 10:00:00,25.17,25.36,24.9,24.92,595717.0,25.17,25.36,24.9,24.92,595717.0
2021-01-07 10:10:00,24.93,24.94,24.7,24.77,815538.0,24.93,24.94,24.7,24.77,815538.0
2021-01-07 10:20:00,24.77,25.15,24.76,25.1,492715.0,24.77,25.15,24.76,25.1,492715.0
2021-01-07 10:30:00,25.11,25.26,25.03,25.22,404336.0,25.11,25.26,25.03,25.22,404336.0
2021-01-07 10:40:00,25.21,25.28,25.12,25.24,618749.0,25.21,25.28,25.12,25.24,618749.0
2021-01-07 10:50:00,25.24,25.24,25.03,25.05,305040.0,25.24,25.24,25.03,25.05,305040.0
2021-01-07 11:00:00,25.06,25.13,24.98,25.02,369964.0,25.06,25.13,24.98,25.02,369964.0
2021-01-07 11:10:00,25.03,25.05,24.91,25.0,288456.0,25.03,25.05,24.91,25.0,288456.0
2021-01-07 11:20:00,25.0,25.1,24.99,25.02,216568.0,25.0,25.1,24.99,25.02,216568.0
2021-01-07 11:30:00,25.01,25.14,24.99,25.0,378519.0,25.01,25.14,24.99,25.0,378519.0
2021-01-07 11:40:00,25.01,25.07,24.98,25.0,169815.0,25.01,25.07,24.98,25.0,169815.0
2021-01-07 11:50:00,25.0,25.01,24.9,24.96,394291.0,25.0,25.01,24.9,24.96,394291.0
2021-01-07 12:00:00,24.96,25.14,24.96,25.13,238133.0,24.96,25.14,24.96,25.13,238133.0
2021-01-07 12:10:00,25.13,25.2,25.04,25.08,298615.0,25.13,25.2,25.04,25.08,298615.0
2021-01-07 12:20:00,25.07,25.16,25.02,25.16,124233.0,25.07,25.16,25.02,25.16,124233.0
2021-01-07 12:30:00,25.16,25.23,25.12,25.2,161118.0,25.16,25.23,25.12,25.2,161118.0
2021-01-07 12:40:00,25.21,25.29,25.18,25.27,278587.0,25.21,25.29,25.18,25.27,278587.0
2021-01-07 12:50:00,25.27,25.41,25.25,25.33,527556.0,25.27,25.41,25.25,25.33,527556.0
2021-01-07 13:00:00,25.34,25.43,25.33,25.42,225876.0,25.34,25.43,25.33,25.42,225876.0
2021-01-07 13:10:00,25.41,25.43,25.31,25.34,194532.0,25.41,25.43,25.31,25.34,194532.0
2021-01-07 13:20:00,25.34,25.36,25.18,25.2,216715.0,25.34,25.36,25.18,25.2,216715.0
2021-01-07 13:30:00,25.2,25.24,25.12,25.13,140500.0,25.2,25.24,25.12,25.13,140500.0
2021-01-07 13:40:00,25.14,25.17,25.07,25.1,179425.0,25.14,25.17,25.07,25.1,179425.0
2021-01-07 13:50:00,25.11,25.18,25.03,25.09,244499.0,25.11,25.18,25.03,25.09,244499.0
2021-01-07 14:00:00,25.09,25.13,25.01,25.04,180002.0,25.09,25.13,25.01,25.04,180002.0
2021-01-07 14:10:00,25.04,25.08,24.95,24.97,224613.0,25.04,25.08,24.95,24.97,224613.0
2021-01-07 14:20:00,24.97,25.03,24.93,24.97,225024.0,24.97,25.03,24.93,24.97,225024.0
2021-01-07 14:30:00,24.97,25.02,24.96,24.97,190904.0,24.97,25.02,24.96,24.97,190904.0
2021-01-07 14:40:00,24.96,24.99,24.92,24.94,235109.0,24.96,24.99,24.92,24.94,235109.0
2021-01-07 14:50:00,24.94,24.95,24.88,24.95,150347.0,24.94,24.95,24.88,24.95,150347.0
2021-01-07 15:00:00,24.95,24.95,24.86,24.86,150920.0,24.95,24.95,24.86,24.86,150920.0
2021-01-07 15:10:00,24.86,24.91,24.81,24.85,170022.0,24.86,24.91,24.81,24.85,170022.0
2021-01-07 15:20:00,24.85,24.92,24.78,24.82,202541.0,24.85,24.92,24.78,24.82,202541.0
2021-01-07 15:30:00,24.82,24.82,24.71,24.78,264925.0,24.82,24.82,24.71,24.78,264925.0
2021-01-07 15:40:00,24.79,24.82,24.75,24.77,252904.0,24.79,24.82,24.75,24.77,252904.0
2021-01-07 15:50:00,24.76,24.78,24.66,24.66,670859.0,24.76,24.78,24.66,24.66,670859.0
2021-01-08 09:30:00,24.96,25.12,24.67,24.69,759196.0,24.96,25.12,24.67,24.69,759196.0
2021-01-08 09:40:00,24.68,24.94,24.61,24.69,423455.0,24.68,24.94,24.61,24.69,423455.0
2021-01-08 09:50:00,24.69,24.73,24.47,24.52,569023.0,24.69,24.73,24.47,24.52,569023.0
2021-01-08 10:00:00,24.52,24.69,24.46,24.6,457755.0,24.52,24.69,24.46,24.6,457755.0
2021-01-08 10:10:00,24.6,24.61,24.4,24.45,364853.0,24.6,24.61,24.4,24.45,364853.0
2021-01-08 10:20:00,24.45,24.5,24.21,24.25,480732.0,24.45,24.5,24.21,24.25,480732.0
2021-01-08 10:30:00,24.25,24.42,24.23,24.33,483761.0,24.25,24.42,24.23,24.33,483761.0
2021-01-08 10:40:00,24.34,24.41,24.29,24.41,305708.0,24.34,24.41,24.29,24.41,305708.0
2021-01-08 10:50:00,24.4,24.55,24.32,24.53,301153.0,24.4,24.55,24.32,24.53,301153.0
2021-01-08 11:00:00,24.54,24.58,24.36,24.4,268603.0,24.54,24.58,24.36,24.4,268603.0
2021-01-08 11:10:00,24.4,24.45,24.35,24.38,196474.0,24.4,24.45,24.35,24.38,196474.0
2021-01-08 11:20:00,24.39,24.49,24.37,24.47,145849.0,24.39,24.49,24.37,24.47,145849.0
2021-01-08 11:30:00,24.46,24.57,24.41,24.54,250661.0,24.46,24.57,24.41,24.54,250661.0
2021-01-08 11:40:00,24.54,24.54,24.31,24.35,260257.0,24.54,24.54,24.31,24.35,260257.0
2021-01-08 11:50:00,24.36,24.36,24.24,24.29,293031.0,24.36,24.36,24.24,24.29,293031.0
2021-01-08 12:00:00,24.3,24.3,24.17,24.22,247468.0,24.3,24.3,24.17,24.22,247468.0
2021-01-08 12:10:00,24.23,24.26,24.18,24.24,209313.0,24.23,24.26,24.18,24.24,209313.0
2021-01-08 12:20:00,24.23,24.33,24.21,24.3,155692.0,24.23,24.33,24.21,24.3,155692.0
2021-01-08 12:30:00,24.3,24.3,24.22,24.3,198869.0,24.3,24.3,24.22,24.3,198869.0
2021-01-08 12:40:00,24.3,24.33,24.18,24.19,145708.0,24.3,24.33,24.18,24.19,145708.0
2021-01-08 12:50:00,24.19,24.25,24.17,24.25,139738.0,24.19,24.25,24.17,24.25,139738.0
2021-01-08 13:00:00,24.25,24.33,24.23,24.3,178530.0,24.25,24.33,24.23,24.3,178530.0
2021-01-08 13:10:00,24.3,24.31,24.04,24.05,309769.0,24.3,24.31,24.04,24.05,309769.0
2021-01-08 13:20:00,24.05,24.1,23.92,24.09,450466.0,24.05,24.1,23.92,24.09,450466.0
2021-01-08 13:30:00,24.08,24.16,23.98,24.07,395704.0,24.08,24.16,23.98,24.07,395704.0
2021-01-08 13:40:00,24.07,24.21,24.01,24.21,269777.0,24.07,24.21,24.01,24.21,269777.0
2021-01-08 13:50:00,24.2,24.23,24.13,24.17,174692.0,24.2,24.23,24.13,24.17,174692.0
2021-01-08 14:00:00,24.18,24.32,24.17,24.28,247316.0,24.18,24.32,24.17,24.28,247316.0
2021-01-08 14:10:00,24.29,24.34,24.24,24.32,146949.0,24.29,24.34,24.24,24.32,146949.0
2021-01-08 14:20:00,24.32,24.58,24.24,24.51,536035.0,24.32,24.58,24.24,24.51,536035.0
2021-01-08 14:30:00,24.51,24.52,24.39,24.4,313560.0,24.51,24.52,24.39,24.4,313560.0
2021-01-08 14:40:00,24.4,24.4,24.26,24.34,109818.0,24.4,24.4,24.26,24.34,109818.0
2021-01-08 14:50:00,24.34,24.4,24.31,24.36,130263.0,24.34,24.4,24.31,24.36,130263.0
2021-01-08 15:00:00,24.35,24.49,24.35,24.46,108769.0,24.35,24.49,24.35,24.46,108769.0
2021-01-08 15:10:00,24.46,24.46,24.39,24.41,133709.0,24.46,24.46,24.39,24.41,133709.0
2021-01-08 15:20:00,24.41,24.41,24.32,24.39,102744.0,24.41,24.41,24.32,24.39,102744.0
2021-01-08 15:30:00,24.4,24.4,24.33,24.37,142824.0,24.4,24.4,24.33,24.37,142824.0
2021-01-08 15:40:00,24.37,24.39,24.3,24.31,283996.0,24.37,24.39,24.3,24.31,283996.0
2021-01-08 15:50:00,24.32,24.44,24.3,24.43,616955.0,24.32,24.44,24.3,24.43,616955.0
2021-01-11 09:30:00,23.8,24.05,23.61,24.04,895757.0,23.8,24.05,23.61,24.04,895757.0
2021-01-11 09:40:00,24.05,24.06,23.71,23.88,544441.0,24.05,24.06,23.71,23.88,544441.0
2021-01-11 09:50:00,23.87,24.25,23.85,24.19,523747.0,23.87,24.25,23.85,24.19,523747.0
2021-01-11 10:00:00,24.18,24.45,24.16,24.36,455043.0,24.18,24.45,24.16,24.36,455043.0
2021-01-11 10:10:00,24.36,24.44,24.21,24.43,384255.0,24.36,24.44,24.21,24.43,384255.0
2021-01-11 10:20:00,24.43,24.54,24.32,24.44,265517.0,24.43,24.54,24.32,24.44,265517.0
2021-01-11 10:30:00,24.44,24.45,24.17,24.25,233991.0,24.44,24.45,24.17,24.25,233991.0
2021-01-11 10:40:00,24.26,24.35,24.11,24.12,248023.0,24.26,24.35,24.11,24.12,248023.0
2021-01-11 10:50:00,24.13,24.19,24.08,24.15,180062.0,24.13,24.19,24.08,24.15,180062.0
2021-01-11 11:00:00,24.16,24.24,24.07,24.18,138098.0,24.16,24.24,24.07,24.18,138098.0
2021-01-11 11:10:00,24.18,24.22,24.02,24.04,187529.0,24.18,24.22,24.02,24.04,187529.0
2021-01-11 11:20:00,24.04,24.22,24.02,24.16,381838.0,24.04,24.22,24.02,24.16,381838.0
2021-01-11 11:30:00,24.15,24.21,24.02,24.21,194920.0,24.15,24.21,24.02,24.21,194920.0
2021-01-11 11:40:00,24.2,24.33,24.16,24.27,249601.0,24.2,24.33,24.16,24.27,249601.0
2021-01-11 11:50:00,24.27,24.34,24.23,24.29,196662.0,24.27,24.34,24.23,24.29,196662.0
2021-01-11 12:00:00,24.3,24.33,24.21,24.23,119707.0,24.3,24.33,24.21,24.23,119707.0
2021-01-11 12:10:00,24.23,24.28,24.14,24.14,140822.0,24.23,24.28,24.14,24.14,140822.0
2021-01-11 12:20:00,24.15,24.24,24.1,24.12,136673.0,24.15,24.24,24.1,24.12,136673.0
2021-01-11 12:30:00,24.13,24.25,24.12,24.21,151458.0,24.13,24.25,24.12,24.21,151458.0
2021-01-11 12:40:00,24.22,24.23,24.14,24.18,97292.0,24.22,24.23,24.14,24.18,97292.0
2021-01-11 12:50:00,24.18,24.19,24.07,24.09,84202.0,24.18,24.19,24.07,24.09,84202.0
2021-01-11 13:00:00,24.09,24.17,24.09,24.13,99536.0,24.09,24.17,24.09,24.13,99536.0
2021-01-11 13:10:00,24.14,24.2,24.11,24.19,135221.0,24.14,24.2,24.11,24.19,135221.0
2021-01-11 13:20:00,24.2,24.2,24.1,24.13,119895.0,24.2,24.2,24.1,24.13,119895.0
2021-01-11 13:30:00,24.14,24.16,24.09,24.14,139902.0,24.14,24.16,24.09,24.14,139902.0
2021-01-11 13:40:00,24.15,24.16,24.01,24.05,160363.0,24.15,24.16,24.01,24.05,160363.0
2021-01-11 13:50:00,24.06,24.12,24.05,24.05,111115.0,24.06,24.12,24.05,24.05,111115.0
2021-01-11 14:00:00,24.06,24.14,24.03,24.12,131754.0,24.06,24.14,24.03,24.12,131754.0
2021-01-11 14:10:00,24.12,24.14,23.99,24.0,256035.0,24.12,24.14,23.99,24.0,256035.0
2021-01-11 14:20:00,24.0,24.09,23.99,24.06,107086.0,24.0,24.09,23.99,24.06,107086.0
2021-01-11 14:30:00,24.05,24.11,24.02,24.09,89583.0,24.05,24.11,24.02,24.09,89583.0
2021-01-11 14:40:00,24.08,24.11,24.04,24.06,108238.0,24.08,24.11,24.04,24.06,108238.0
2021-01-11 14:50:00,24.06,24.14,24.03,24.12,136565.0,24.06,24.14,24.03,24.12,136565.0
2021-01-11 15:00:00,24.13,24.16,24.05,24.05,156129.0,24.13,24.16,24.05,24.05,156129.0
2021-01-11 15:10:00,24.05,24.11,24.03,24.04,127608.0,24.05,24.11,24.03,24.04,127608.0
2021-01-11 15:20:00,24.05,24.11,24.01,24.02,158275.0,24.05,24.11,24.01,24.02,158275.0
2021-01-11 15:30:00,24.02,24.09,24.0,24.03,168501.0,24.02,24.09,24.0,24.03,168501.0
2021-01-11 15:40:00,24.03,24.14,24.01,24.13,300178.0,24.03,24.14,24.01,24.13,300178.0
2021-01-11 15:50:00,24.12,24.18,24.1,24.15,357405.0,24.12,24.18,24.1,24.15,357405.0
2021-01-12 09:30:00,24.18,24.43,23.94,23.99,614227.0,24.18,24.43,23.94,23.99,614227.0
2021-01-12 09:40:00,23.99,24.2,23.93,24.01,398437.0,23.99,24.2,23.93,24.01,398437.0
2021-01-12 09:50:00,24.01,24.15,23.95,24.04,345038.0,24.01,24.15,23.95,24.04,345038.0
2021-01-12 10:00:00,24.04,24.13,23.98,24.11,271357.0,24.04,24.13,23.98,24.11,271357.0
2021-01-12 10:10:00,24.12,24.27,24.01,24.26,277419.0,24.12,24.27,24.01,24.26,277419.0
2021-01-12 10:20:00,24.25,24.33,24.15,24.19,272602.0,24.25,24.33,24.15,24.19,272602.0
2021-01-12 10:30:00,24.2,24.25,24.03,24.08,238242.0,24.2,24.25,24.03,24.08,238242.0
2021-01-12 10:40:00,24.08,24.24,24.05,24.21,194486.0,24.08,24.24,24.05,24.21,194486.0
2021-01-12 10:50:00,24.21,24.38,24.2,24.35,218001.0,24.21,24.38,24.2,24.35,218001.0
2021-01-12 11:00:00,24.35,24.39,24.25,24.28,163154.0,24.35,24.39,24.25,24.28,163154.0
2021-01-12 11:10:00,24.29,24.3,24.2,24.22,132648.0,24.29,24.3,24.2,24.22,132648.0
2021-01-12 11:20:00,24.22,24.27,24.19,24.22,156750.0,24.22,24.27,24.19,24.22,156750.0
2021-01-12 11:30:00,24.21,24.29,24.14,24.15,228237.0,24.21,24.29,24.14,24.15,228237.0
2021-01-12 11:40:00,24.16,24.17,24.02,24.1,405701.0,24.16,24.17,24.02,24.1,405701.0
2021-01-12 11:50:00,24.1,24.15,24.04,24.14,215865.0,24.1,24.15,24.04,24.14,215865.0
2021-01-12 12:00:00,24.13,24.19,24.04,24.1,166211.0,24.13,24.19,24.04,24.1,166211.0
2021-01-12 12:10:00,24.1,24.18,24.02,24.18,153920.0,24.1,24.18,24.02,24.18,153920.0
2021-01-12 12:20:00,24.17,24.17,24.11,24.17,85853.0,24.17,24.17,24.11,24.17,85853.0
2021-01-12 12:30:00,24.17,24.25,24.14,24.24,189191.0,24.17,24.25,24.14,24.24,189191.0
2021-01-12 12:40:00,24.23,24.27,24.18,24.21,144539.0,24.23,24.27,24.18,24.21,144539.0
2021-01-12 12:50:00,24.21,24.27,24.19,24.21,81436.0,24.21,24.27,24.19,24.21,81436.0
2021-01-12 13:00:00,24.21,24.21,24.14,24.2,107195.0,24.21,24.21,24.14,24.2,107195.0
2021-01-12 13:10:00,24.2,24.23,24.11,24.13,272281.0,24.2,24.23,24.11,24.13,272281.0
2021-01-12 13:20:00,24.14,24.16,24.09,24.15,133349.0,24.14,24.16,24.09,24.15,133349.0
2021-01-12 13:30:00,24.15,24.23,24.13,24.19,92761.0,24.15,24.23,24.13,24.19,92761.0
2021-01-12 13:40:00,24.19,24.25,24.16,24.22,102630.0,24.19,24.25,24.16,24.22,102630.0
2021-01-12 13:50:00,24.23,24.28,24.17,24.25,294444.0,24.23,24.28,24.17,24.25,294444.0
2021-01-12 14:00:00,24.25,24.29,24.23,24.28,121539.0,24.25,24.29,24.23,24.28,121539.0
2021-01-12 14:10:00,24.28,24.34,24.2,24.22,299445.0,24.28,24.34,24.2,24.22,299445.0
2021-01-12 14:20:00,24.22,24.35,24.2,24.31,246454.0,24.22,24.35,24.2,24.31,246454.0
2021-01-12 14:30:00,24.31,24.43,24.31,24.42,224005.0,24.31,24.43,24.31,24.42,224005.0
2021-01-12 14:40:00,24.43,24.45,24.36,24.43,129915.0,24.43,24.45,24.36,24.43,129915.0
2021-01-12 14:50:00,24.43,24.45,24.38,24.45,164997.0,24.43,24.45,24.38,24.45,164997.0
2021-01-12 15:00:00,24.44,24.49,24.41,24.49,171201.0,24.44,24.49,24.41,24.49,171201.0
2021-01-12 15:10:00,24.49,24.51,24.45,24.46,224947.0,24.49,24.51,24.45,24.46,224947.0
2021-01-12 15:20:00,24.46,24.47,24.38,24.43,206570.0,24.46,24.47,24.38,24.43,206570.0
2021-01-12 15:30:00,24.42,24.49,24.42,24.49,232232.0,24.42,24.49,24.42,24.49,232232.0
2021-01-12 15:40:00,24.49,24.52,24.47,24.5,218249.0,24.49,24.52,24.47,24.5,218249.0
2021-01-12 15:50:00,24.49,24.54,24.48,24.52,502826.0,24.49,24.54,24.48,24.52,502826.0
2021-01-13 09:30:00,24.25,24.34,24.04,24.3,805213.0,24.25,24.34,24.04,24.3,805213.0
2021-01-13 09:40:00,24.31,24.37,24.11,24.19,421871.0,24.31,24.37,24.11,24.19,421871.0
2021-01-13 09:50:00,24.18,24.24,24.05,24.09,429738.0,24.18,24.24,24.05,24.09,429738.0
2021-01-13 10:00:00,24.09,24.09,23.82,24.08,1007589.0,24.09,24.09,23.82,24.08,1007589.0
2021-01-13 10:10:00,24.07,24.16,24.01,24.11,314821.0,24.07,24.16,24.01,24.11,314821.0
2021-01-13 10:20:00,24.11,24.11,24.05,24.1,210544.0,24.11,24.11,24.05,24.1,210544.0
2021-01-13 10:30:00,24.1,24.11,23.89,23.93,347217.0,24.1,24.11,23.89,23.93,347217.0
2021-01-13 10:40:00,23.93,24.0,23.88,23.93,295684.0,23.93,24.0,23.88,23.93,295684.0
2021-01-13 10:50:00,23.94,24.03,23.94,24.0,233393.0,23.94,24.03,23.94,24.0,233393.0
2021-01-13 11:00:00,24.0,24.03,23.9,23.91,258698.0,24.0,24.03,23.9,23.91,258698.0
2021-01-13 11:10:00,23.91,24.05,23.89,24.01,522609.0,23.91,24.05,23.89,24.01,522609.0
2021-01-13 11:20:00,24.0,24.08,24.0,24.07,182115.0,24.0,24.08,24.0,24.07,182115.0
2021-01-13 11:30:00,24.07,24.15,24.04,24.09,268108.0,24.07,24.15,24.04,24.09,268108.0
2021-01-13 11:40:00,24.09,24.15,24.07,24.07,281709.0,24.09,24.15,24.07,24.07,281709.0
2021-01-13 11:50:00,24.07,24.11,24.04,24.11,204390.0,24.07,24.11,24.04,24.11,204390.0
2021-01-13 12:00:00,24.1,24.15,24.06,24.14,143922.0,24.1,24.15,24.06,24.14,143922.0
2021-01-13 12:10:00,24.14,24.19,24.11,24.13,137813.0,24.14,24.19,24.11,24.13,137813.0
2021-01-13 12:20:00,24.13,24.21,24.11,24.21,153877.0,24.13,24.21,24.11,24.21,153877.0
2021-01-13 12:30:00,24.21,24.24,24.16,24.21,388397.0,24.21,24.24,24.16,24.21,388397.0
2021-01-13 12:40:00,24.21,24.32,24.19,24.31,295551.0,24.21,24.32,24.19,24.31,295551.0
2021-01-13 12:50:00,24.31,24.35,24.25,24.32,208055.0,24.31,24.35,24.25,24.32,208055.0
2021-01-13 13:00:00,24.32,24.34,24.26,24.33,139771.0,24.32,24.34,24.26,24.33,139771.0
2021-01-13 13:10:00,24.34,24.37,24.3,24.35,168863.0,24.34,24.37,24.3,24.35,168863.0
2021-01-13 13:20:00,24.35,24.39,24.34,24.37,104518.0,24.35,24.39,24.34,24.37,104518.0
2021-01-13 13:30:00,24.37,24.4,24.33,24.36,132562.0,24.37,24.4,24.33,24.36,132562.0
2021-01-13 13:40:00,24.36,24.36,24.29,24.32,195671.0,24.36,24.36,24.29,24.32,195671.0
2021-01-13 13:50:00,24.33,24.4,24.32,24.37,131467.0,24.33,24.4,24.32,24.37,131467.0
2021-01-13 14:00:00,24.36,24.45,24.33,24.45,182095.0,24.36,24.45,24.33,24.45,182095.0
2021-01-13 14:10:00,24.45,24.55,24.43,24.55,228778.0,24.45,24.55,24.43,24.55,228778.0
2021-01-13 14:20:00,24.54,24.6,24.52,24.59,266366.0,24.54,24.6,24.52,24.59,266366.0
2021-01-13 14:30:00,24.58,24.64,24.54,24.64,263111.0,24.58,24.64,24.54,24.64,263111.0
2021-01-13 14:40:00,24.63,24.67,24.56,24.63,269711.0,24.63,24.67,24.56,24.63,269711.0
2021-01-13 14:50:00,24.63,24.64,24.53,24.57,153000.0,24.63,24.64,24.53,24.57,153000.0
2021-01-13 15:00:00,24.57,24.57,24.45,24.48,210668.0,24.57,24.57,24.45,24.48,210668.0
2021-01-13 15:10:00,24.48,24.57,24.48,24.56,158430.0,24.48,24.57,24.48,24.56,158430.0
2021-01-13 15:20:00,24.56,24.58,24.46,24.47,221046.0,24.56,24.58,24.46,24.47,221046.0
2021-01-13 15:30:00,24.48,24.55,24.46,24.53,188496.0,24.48,24.55,24.46,24.53,188496.0
2021-01-13 15:40:00,24.52,24.64,24.52,24.59,424992.0,24.52,24.64,24.52,24.59,424992.0
2021-01-13 15:50:00,24.59,24.69,24.58,24.62,703508.0,24.59,24.69,24.58,24.62,703508.0
2021-01-14 09:30:00,25.0,25.95,24.95,25.94,1778945.0,25.0,25.95,24.95,25.94,1778945.0
2021-01-14 09:40:00,25.94,26.02,25.26,25.42,1477373.0,25.94,26.02,25.26,25.42,1477373.0
2021-01-14 09:50:00,25.42,25.88,25.38,25.79,1812008.0,25.42,25.88,25.38,25.79,1812008.0
2021-01-14 10:00:00,25.77,25.89,25.59,25.63,850950.0,25.77,25.89,25.59,25.63,850950.0
2021-01-14 10:10:00,25.64,25.8,25.57,25.73,489712.0,25.64,25.8,25.57,25.73,489712.0
2021-01-14 10:20:00,25.73,26.09,25.72,25.96,1050263.0,25.73,26.09,25.72,25.96,1050263.0
2021-01-14 10:30:00,25.96,26.29,25.92,26.19,1248201.0,25.96,26.29,25.92,26.19,1248201.0
2021-01-14 10:40:00,26.18,26.36,26.15,26.18,737445.0,26.18,26.36,26.15,26.18,737445.0
2021-01-14 10:50:00,26.17,26.37,26.14,26.35,818605.0,26.17,26.37,26.14,26.35,818605.0
2021-01-14 11:00:00,26.36,26.37,26.05,26.11,772606.0,26.36,26.37,26.05,26.11,772606.0
2021-01-14 11:10:00,26.1,26.33,26.09,26.22,277441.0,26.1,26.33,26.09,26.22,277441.0
2021-01-14 11:20:00,26.21,26.3,26.16,26.26,295526.0,26.21,26.3,26.16,26.26,295526.0
2021-01-14 11:30:00,26.27,26.49,26.26,26.47,787838.0,26.27,26.49,26.26,26.47,787838.0
2021-01-14 11:40:00,26.48,26.49,26.27,26.32,351059.0,26.48,26.49,26.27,26.32,351059.0
2021-01-14 11:50:00,26.32,26.35,26.18,26.22,370434.0,26.32,26.35,26.18,26.22,370434.0
2021-01-14 12:00:00,26.22,26.31,26.16,26.24,302951.0,26.22,26.31,26.16,26.24,302951.0
2021-01-14 12:10:00,26.24,26.36,26.2,26.33,271501.0,26.24,26.36,26.2,26.33,271501.0
2021-01-14 12:20:00,26.34,26.41,26.33,26.38,215525.0,26.34,26.41,26.33,26.38,215525.0
2021-01-14 12:30:00,26.36,26.47,26.34,26.35,281198.0,26.36,26.47,26.34,26.35,281198.0
2021-01-14 12:40:00,26.36,26.37,26.08,26.12,332166.0,26.36,26.37,26.08,26.12,332166.0
2021-01-14 12:50:00,26.12,26.26,26.11,26.2,298937.0,26.12,26.26,26.11,26.2,298937.0
2021-01-14 13:00:00,26.19,26.38,26.18,26.34,235660.0,26.19,26.38,26.18,26.34,235660.0
2021-01-14 13:10:00,26.34,26.36,26.19,26.2,238364.0,26.34,26.36,26.19,26.2,238364.0
2021-01-14 13:20:00,26.2,26.24,26.09,26.14,349637.0,26.2,26.24,26.09,26.14,349637.0
2021-01-14 13:30:00,26.15,26.28,26.12,26.26,348112.0,26.15,26.28,26.12,26.26,348112.0
2021-01-14 13:40:00,26.25,26.26,26.09,26.1,222826.0,26.25,26.26,26.09,26.1,222826.0
2021-01-14 13:50:00,26.1,26.19,26.07,26.1,267223.0,26.1,26.19,26.07,26.1,267223.0
2021-01-14 14:00:00,26.1,26.18,26.09,26.11,126514.0,26.1,26.18,26.09,26.11,126514.0
2021-01-14 14:10:00,26.12,26.33,26.11,26.3,261424.0,26.12,26.33,26.11,26.3,261424.0
2021-01-14 14:20:00,26.29,26.32,26.17,26.23,305477.0,26.29,26.32,26.17,26.23,305477.0
2021-01-14 14:30:00,26.24,26.39,26.24,26.38,275157.0,26.24,26.39,26.24,26.38,275157.0
2021-01-14 14:40:00,26.38,26.39,26.25,26.3,254347.0,26.38,26.39,26.25,26.3,254347.0
2021-01-14 14:50:00,26.29,26.4,26.27,26.37,241510.0,26.29,26.4,26.27,26.37,241510.0
2021-01-14 15:00:00,26.37,26.59,26.36,26.45,895257.0,26.37,26.59,26.36,26.45,895257.0
2021-01-14 15:10:00,26.45,26.46,26.16,26.17,489847.0,26.45,26.46,26.16,26.17,489847.0
2021-01-14 15:20:00,26.17,26.3,26.16,26.28,480325.0,26.17,26.3,26.16,26.28,480325.0
2021-01-14 15:30:00,26.27,26.4,26.26,26.37,444871.0,26.27,26.4,26.26,26.37,444871.0
2021-01-14 15:40:00,26.37,26.44,26.26,26.41,489318.0,26.37,26.44,26.26,26.41,489318.0
2021-01-14 15:50:00,26.42,26.45,26.36,26.41,1136057.0,26.42,26.45,26.36,26.41,1136057.0
2021-01-15 09:30:00,26.21,26.6,25.81,26.53,1469664.0,26.21,26.6,25.81,26.53,1469664.0
2021-01-15 09:40:00,26.55,26.75,26.49,26.7,997707.0,26.55,26.75,26.49,26.7,997707.0
2021-01-15 09:50:00,26.7,26.97,26.56,26.61,807066.0,26.7,26.97,26.56,26.61,807066.0
2021-01-15 10:00:00,26.6,26.64,26.02,26.05,968492.0,26.6,26.64,26.02,26.05,968492.0
2021-01-15 10:10:00,26.05,26.34,25.99,26.14,507599.0,26.05,26.34,25.99,26.14,507599.0
2021-01-15 10:20:00,26.16,26.16,25.84,26.13,594662.0,26.16,26.16,25.84,26.13,594662.0
2021-01-15 10:30:00,26.11,26.18,25.93,25.99,448466.0,26.11,26.18,25.93,25.99,448466.0
2021-01-15 10:40:00,26.0,26.2,25.91,26.01,685448.0,26.0,26.2,25.91,26.01,685448.0
2021-01-15 10:50:00,26.0,26.12,25.95,25.97,405201.0,26.0,26.12,25.95,25.97,405201.0
2021-01-15 11:00:00,25.98,26.02,25.81,25.87,367784.0,25.98,26.02,25.81,25.87,367784.0
2021-01-15 11:10:00,25.86,25.98,25.72,25.97,518418.0,25.86,25.98,25.72,25.97,518418.0
2021-01-15 11:20:00,25.97,25.99,25.82,25.94,279485.0,25.97,25.99,25.82,25.94,279485.0
2021-01-15 11:30:00,25.93,26.02,25.81,25.88,350046.0,25.93,26.02,25.81,25.88,350046.0
2021-01-15 11:40:00,25.89,25.96,25.79,25.8,205451.0,25.89,25.96,25.79,25.8,205451.0
2021-01-15 11:50:00,25.8,25.83,25.71,25.75,234233.0,25.8,25.83,25.71,25.75,234233.0
2021-01-15 12:00:00,25.75,25.89,25.71,25.85,133422.0,25.75,25.89,25.71,25.85,133422.0
2021-01-15 12:10:00,25.84,25.91,25.79,25.89,113507.0,25.84,25.91,25.79,25.89,113507.0
2021-01-15 12:20:00,25.88,25.96,25.84,25.91,163696.0,25.88,25.96,25.84,25.91,163696.0
2021-01-15 12:30:00,25.91,26.0,25.9,26.0,136568.0,25.91,26.0,25.9,26.0,136568.0
2021-01-15 12:40:00,26.01,26.07,25.96,26.02,206474.0,26.01,26.07,25.96,26.02,206474.0
2021-01-15 12:50:00,26.02,26.21,26.02,26.2,273017.0,26.02,26.21,26.02,26.2,273017.0
2021-01-15 13:00:00,26.2,26.22,26.06,26.06,165528.0,26.2,26.22,26.06,26.06,165528.0
2021-01-15 13:10:00,26.07,26.12,26.03,26.1,115988.0,26.07,26.12,26.03,26.1,115988.0
2021-01-15 13:20:00,26.1,26.17,26.04,26.05,139971.0,26.1,26.17,26.04,26.05,139971.0
2021-01-15 13:30:00,26.04,26.09,25.95,26.06,144289.0,26.04,26.09,25.95,26.06,144289.0
2021-01-15 13:40:00,26.06,26.08,25.96,25.97,101044.0,26.06,26.08,25.96,25.97,101044.0
2021-01-15 13:50:00,25.96,26.01,25.92,25.95,124798.0,25.96,26.01,25.92,25.95,124798.0
2021-01-15 14:00:00,25.95,26.03,25.89,25.91,256149.0,25.95,26.03,25.89,25.91,256149.0
2021-01-15 14:10:00,25.9,25.91,25.81,25.83,205625.0,25.9,25.91,25.81,25.83,205625.0
2021-01-15 14:20:00,25.82,25.89,25.82,25.88,162181.0,25.82,25.89,25.82,25.88,162181.0
2021-01-15 14:30:00,25.88,25.94,25.85,25.86,119357.0,25.88,25.94,25.85,25.86,119357.0
2021-01-15 14:40:00,25.85,25.88,25.78,25.8,154656.0,25.85,25.88,25.78,25.8,154656.0
2021-01-15 14:50:00,25.8,25.81,25.71,25.74,118514.0,25.8,25.81,25.71,25.74,118514.0
2021-01-15 15:00:00,25.73,25.81,25.72,25.77,98522.0,25.73,25.81,25.72,25.77,98522.0
2021-01-15 15:10:00,25.77,25.84,25.76,25.77,111342.0,25.77,25.84,25.76,25.77,111342.0
2021-01-15 15:20:00,25.76,25.78,25.7,25.73,144659.0,25.76,25.78,25.7,25.73,144659.0
2021-01-15 15:30:00,25.74,25.74,25.57,25.58,284379.0,25.74,25.74,25.57,25.58,284379.0
2021-01-15 15:40:00,25.57,25.62,25.47,25.49,422187.0,25.57,25.62,25.47,25.49,422187.0
2021-01-15 15:50:00,25.49,25.52,25.35,25.39,961389.0,25.49,25.52,25.35,25.39,961389.0
2021-01-19 09:30:00,25.71,25.8,25.46,25.55,844356.0,25.71,25.8,25.46,25.55,844356.0
2021-01-19 09:40:00,25.58,25.8,25.43,25.45,446427.0,25.58,25.8,25.43,25.45,446427.0
2021-01-19 09:50:00,25.46,25.53,25.22,25.29,693832.0,25.46,25.53,25.22,25.29,693832.0
2021-01-19 10:00:00,25.29,25.35,25.09,25.27,567195.0,25.29,25.35,25.09,25.27,567195.0
2021-01-19 10:10:00,25.28,25.34,24.95,25.03,539291.0,25.28,25.34,24.95,25.03,539291.0
2021-01-19 10:20:00,25.04,25.17,24.95,25.14,291439.0,25.04,25.17,24.95,25.14,291439.0
2021-01-19 10:30:00,25.14,25.35,25.12,25.33,248176.0,25.14,25.35,25.12,25.33,248176.0
2021-01-19 10:40:00,25.32,25.49,25.31,25.42,323282.0,25.32,25.49,25.31,25.42,323282.0
2021-01-19 10:50:00,25.42,25.47,25.27,25.28,295686.0,25.42,25.47,25.27,25.28,295686.0
2021-01-19 11:00:00,25.27,25.46,25.26,25.42,169863.0,25.27,25.46,25.26,25.42,169863.0
2021-01-19 11:10:00,25.41,25.51,25.41,25.48,167328.0,25.41,25.51,25.41,25.48,167328.0
2021-01-19 11:20:00,25.49,25.53,25.43,25.5,213636.0,25.49,25.53,25.43,25.5,213636.0
2021-01-19 11:30:00,25.5,25.58,25.4,25.56,146962.0,25.5,25.58,25.4,25.56,146962.0
2021-01-19 11:40:00,25.55,25.6,25.5,25.57,190845.0,25.55,25.6,25.5,25.57,190845.0
2021-01-19 11:50:00,25.59,25.62,25.52,25.54,178691.0,25.59,25.62,25.52,25.54,178691.0
2021-01-19 12:00:00,25.53,25.57,25.49,25.54,107174.0,25.53,25.57,25.49,25.54,107174.0
2021-01-19 12:10:00,25.53,25.58,25.49,25.53,137484.0,25.53,25.58,25.49,25.53,137484.0
2021-01-19 12:20:00,25.52,25.59,25.45,25.59,173316.0,25.52,25.59,25.45,25.59,173316.0
2021-01-19 12:30:00,25.59,25.64,25.57,25.59,144798.0,25.59,25.64,25.57,25.59,144798.0
2021-01-19 12:40:00,25.58,25.65,25.56,25.61,163274.0,25.58,25.65,25.56,25.61,163274.0
2021-01-19 12:50:00,25.61,25.63,25.57,25.62,160005.0,25.61,25.63,25.57,25.62,160005.0
2021-01-19 13:00:00,25.63,25.7,25.6,25.68,126841.0,25.63,25.7,25.6,25.68,126841.0
2021-01-19 13:10:00,25.69,25.74,25.68,25.73,136643.0,25.69,25.74,25.68,25.73,136643.0
2021-01-19 13:20:00,25.72,25.75,25.68,25.74,150284.0,25.72,25.75,25.68,25.74,150284.0
2021-01-19 13:30:00,25.74,25.76,25.7,25.74,164068.0,25.74,25.76,25.7,25.74,164068.0
2021-01-19 13:40:00,25.74,25.75,25.63,25.64,216659.0,25.74,25.75,25.63,25.64,216659.0
2021-01-19 13:50:00,25.63,25.7,25.62,25.68,131567.0,25.63,25.7,25.62,25.68,131567.0
2021-01-19 14:00:00,25.69,25.69,25.53,25.55,138080.0,25.69,25.69,25.53,25.55,138080.0
2021-01-19 14:10:00,25.55,25.66,25.52,25.63,139231.0,25.55,25.66,25.52,25.63,139231.0
2021-01-19 14:20:00,25.63,25.63,25.46,25.49,124739.0,25.63,25.63,25.46,25.49,124739.0
2021-01-19 14:30:00,25.5,25.56,25.46,25.55,113536.0,25.5,25.56,25.46,25.55,113536.0
2021-01-19 14:40:00,25.55,25.56,25.42,25.44,149361.0,25.55,25.56,25.42,25.44,149361.0
2021-01-19 14:50:00,25.45,25.47,25.41,25.42,120883.0,25.45,25.47,25.41,25.42,120883.0
2021-01-19 15:00:00,25.43,25.46,25.38,25.39,120813.0,25.43,25.46,25.38,25.39,120813.0
2021-01-19 15:10:00,25.39,25.39,25.3,25.36,196210.0,25.39,25.39,25.3,25.36,196210.0
2021-01-19 15:20:00,25.36,25.41,25.35,25.39,128761.0,25.36,25.41,25.35,25.39,128761.0
2021-01-19 15:30:00,25.38,25.39,25.2,25.23,267317.0,25.38,25.39,25.2,25.23,267317.0
2021-01-19 15:40:00,25.23,25.32,25.22,25.29,239288.0,25.23,25.32,25.22,25.29,239288.0
2021-01-19 15:50:00,25.28,25.32,25.23,25.31,548997.0,25.28,25.32,25.23,25.31,548997.0
2021-01-20 09:30:00,25.66,25.97,25.42,25.61,774041.0,25.66,25.97,25.42,25.61,774041.0
2021-01-20 09:40:00,25.6,25.71,25.38,25.47,512497.0,25.6,25.71,25.38,25.47,512497.0
2021-01-20 09:50:00,25.47,25.49,25.29,25.4,382797.0,25.47,25.49,25.29,25.4,382797.0
2021-01-20 10:00:00,25.4,25.55,25.33,25.4,261807.0,25.4,25.55,25.33,25.4,261807.0
2021-01-20 10:10:00,25.4,25.41,25.23,25.29,379960.0,25.4,25.41,25.23,25.29,379960.0
2021-01-20 10:20:00,25.3,25.32,25.17,25.28,312854.0,25.3,25.32,25.17,25.28,312854.0
2021-01-20 10:30:00,25.28,25.38,25.27,25.37,138932.0,25.28,25.38,25.27,25.37,138932.0
2021-01-20 10:40:00,25.37,25.38,25.1,25.11,257844.0,25.37,25.38,25.1,25.11,257844.0
2021-01-20 10:50:00,25.11,25.13,24.97,24.98,568689.0,25.11,25.13,24.97,24.98,568689.0
2021-01-20 11:00:00,24.99,25.16,24.87,24.91,386535.0,24.99,25.16,24.87,24.91,386535.0
2021-01-20 11:10:00,24.91,25.03,24.9,25.01,203699.0,24.91,25.03,24.9,25.01,203699.0
2021-01-20 11:20:00,25.01,25.06,24.97,25.04,131641.0,25.01,25.06,24.97,25.04,131641.0
2021-01-20 11:30:00,25.04,25.15,25.0,25.13,163344.0,25.04,25.15,25.0,25.13,163344.0
2021-01-20 11:40:00,25.13,25.17,25.03,25.08,157948.0,25.13,25.17,25.03,25.08,157948.0
2021-01-20 11:50:00,25.07,25.08,24.98,25.01,82103.0,25.07,25.08,24.98,25.01,82103.0
2021-01-20 12:00:00,25.01,25.17,25.0,25.12,149537.0,25.01,25.17,25.0,25.12,149537.0
2021-01-20 12:10:00,25.13,25.2,25.07,25.1,179061.0,25.13,25.2,25.07,25.1,179061.0
2021-01-20 12:20:00,25.11,25.17,25.11,25.12,90561.0,25.11,25.17,25.11,25.12,90561.0
2021-01-20 12:30:00,25.12,25.13,25.01,25.06,199918.0,25.12,25.13,25.01,25.06,199918.0
2021-01-20 12:40:00,25.06,25.21,25.06,25.17,166322.0,25.06,25.21,25.06,25.17,166322.0
2021-01-20 12:50:00,25.17,25.17,25.11,25.14,125767.0,25.17,25.17,25.11,25.14,125767.0
2021-01-20 13:00:00,25.14,25.2,25.1,25.18,110361.0,25.14,25.2,25.1,25.18,110361.0
2021-01-20 13:10:00,25.18,25.29,25.18,25.26,180066.0,25.18,25.29,25.18,25.26,180066.0
2021-01-20 13:20:00,25.26,25.32,25.22,25.23,139078.0,25.26,25.32,25.22,25.23,139078.0
2021-01-20 13:30:00,25.23,25.32,25.22,25.29,202770.0,25.23,25.32,25.22,25.29,202770.0
2021-01-20 13:40:00,25.29,25.32,25.24,25.25,142419.0,25.29,25.32,25.24,25.25,142419.0
2021-01-20 13:50:00,25.25,25.29,25.24,25.26,89532.0,25.25,25.29,25.24,25.26,89532.0
2021-01-20 14:00:00,25.27,25.34,25.22,25.32,123694.0,25.27,25.34,25.22,25.32,123694.0
2021-01-20 14:10:00,25.33,25.34,25.25,25.32,114063.0,25.33,25.34,25.25,25.32,114063.0
2021-01-20 14:20:00,25.33,25.34,25.21,25.26,104014.0,25.33,25.34,25.21,25.26,104014.0
2021-01-20 14:30:00,25.26,25.3,25.22,25.23,95603.0,25.26,25.3,25.22,25.23,95603.0
2021-01-20 14:40:00,25.23,25.25,25.19,25.21,104268.0,25.23,25.25,25.19,25.21,104268.0
2021-01-20 14:50:00,25.21,25.25,25.16,25.17,104966.0,25.21,25.25,25.16,25.17,104966.0
2021-01-20 15:00:00,25.16,25.21,25.13,25.15,91666.0,25.16,25.21,25.13,25.15,91666.0
2021-01-20 15:10:00,25.14,25.16,25.08,25.14,95427.0,25.14,25.16,25.08,25.14,95427.0
2021-01-20 15:20:00,25.14,25.23,25.13,25.2,322968.0,25.14,25.23,25.13,25.2,322968.0
2021-01-20 15:30:00,25.2,25.22,25.1,25.12,304906.0,25.2,25.22,25.1,25.12,304906.0
2021-01-20 15:40:00,25.11,25.2,25.08,25.14,236385.0,25.11,25.2,25.08,25.14,236385.0
2021-01-20 15:50:00,25.14,25.21,25.14,25.19,369009.0,25.14,25.21,25.14,25.19,369009.0
2021-01-21 09:30:00,25.03,25.18,24.74,24.81,739483.0,25.03,25.18,24.74,24.81,739483.0
2021-01-21 09:40:00,24.81,24.91,24.6,24.66,681563.0,24.81,24.91,24.6,24.66,681563.0
2021-01-21 09:50:00,24.64,25.02,24.62,25.0,488475.0,24.64,25.02,24.62,25.0,488475.0
2021-01-21 10:00:00,25.01,25.07,24.91,24.99,273230.0,25.01,25.07,24.91,24.99,273230.0
2021-01-21 10:10:00,24.99,25.19,24.94,25.16,488570.0,24.99,25.19,24.94,25.16,488570.0
2021-01-21 10:20:00,25.15,25.42,25.08,25.41,444656.0,25.15,25.42,25.08,25.41,444656.0
2021-01-21 10:30:00,25.41,25.42,25.25,25.29,285328.0,25.41,25.42,25.25,25.29,285328.0
2021-01-21 10:40:00,25.29,25.4,25.27,25.36,250106.0,25.29,25.4,25.27,25.36,250106.0
2021-01-21 10:50:00,25.36,25.39,25.15,25.19,290862.0,25.36,25.39,25.15,25.19,290862.0
2021-01-21 11:00:00,25.2,25.24,25.1,25.2,198897.0,25.2,25.24,25.1,25.2,198897.0
2021-01-21 11:10:00,25.19,25.21,25.06,25.12,143299.0,25.19,25.21,25.06,25.12,143299.0
2021-01-21 11:20:00,25.11,25.22,25.11,25.12,129922.0,25.11,25.22,25.11,25.12,129922.0
2021-01-21 11:30:00,25.13,25.2,25.0,25.08,204984.0,25.13,25.2,25.0,25.08,204984.0
2021-01-21 11:40:00,25.08,25.11,25.06,25.07,75908.0,25.08,25.11,25.06,25.07,75908.0
2021-01-21 11:50:00,25.08,25.13,25.03,25.08,162450.0,25.08,25.13,25.03,25.08,162450.0
2021-01-21 12:00:00,25.09,25.1,24.98,24.98,111509.0,25.09,25.1,24.98,24.98,111509.0
2021-01-21 12:10:00,24.99,25.01,24.84,24.89,330292.0,24.99,25.01,24.84,24.89,330292.0
2021-01-21 12:20:00,24.88,25.05,24.88,25.05,156648.0,24.88,25.05,24.88,25.05,156648.0
2021-01-21 12:30:00,25.04,25.19,25.04,25.15,212160.0,25.04,25.19,25.04,25.15,212160.0
2021-01-21 12:40:00,25.15,25.2,25.14,25.16,111703.0,25.15,25.2,25.14,25.16,111703.0
2021-01-21 12:50:00,25.16,25.18,25.11,25.16,83496.0,25.16,25.18,25.11,25.16,83496.0
2021-01-21 13:00:00,25.16,25.28,25.15,25.25,173609.0,25.16,25.28,25.15,25.25,173609.0
2021-01-21 13:10:00,25.24,25.38,25.23,25.35,186299.0,25.24,25.38,25.23,25.35,186299.0
2021-01-21 13:20:00,25.34,25.34,25.24,25.25,179899.0,25.34,25.34,25.24,25.25,179899.0
2021-01-21 13:30:00,25.24,25.26,25.2,25.21,110365.0,25.24,25.26,25.2,25.21,110365.0
2021-01-21 13:40:00,25.22,25.25,25.12,25.12,120883.0,25.22,25.25,25.12,25.12,120883.0
2021-01-21 13:50:00,25.13,25.24,25.13,25.23,76342.0,25.13,25.24,25.13,25.23,76342.0
2021-01-21 14:00:00,25.21,25.25,25.15,25.19,87961.0,25.21,25.25,25.15,25.19,87961.0
2021-01-21 14:10:00,25.2,25.33,25.2,25.3,152368.0,25.2,25.33,25.2,25.3,152368.0
2021-01-21 14:20:00,25.3,25.32,25.25,25.32,225370.0,25.3,25.32,25.25,25.32,225370.0
2021-01-21 14:30:00,25.31,25.45,25.31,25.39,222630.0,25.31,25.45,25.31,25.39,222630.0
2021-01-21 14:40:00,25.39,25.43,25.37,25.41,127864.0,25.39,25.43,25.37,25.41,127864.0
2021-01-21 14:50:00,25.4,25.42,25.3,25.34,119420.0,25.4,25.42,25.3,25.34,119420.0
2021-01-21 15:00:00,25.33,25.33,25.28,25.29,172478.0,25.33,25.33,25.28,25.29,172478.0
2021-01-21 15:10:00,25.29,25.31,25.18,25.21,271773.0,25.29,25.31,25.18,25.21,271773.0
2021-01-21 15:20:00,25.21,25.27,25.18,25.21,156728.0,25.21,25.27,25.18,25.21,156728.0
2021-01-21 15:30:00,25.22,25.27,25.16,25.17,152011.0,25.22,25.27,25.16,25.17,152011.0
2021-01-21 15:40:00,25.17,25.18,25.03,25.04,439371.0,25.17,25.18,25.03,25.04,439371.0
2021-01-21 15:50:00,25.03,25.08,24.98,24.98,770737.0,25.03,25.08,24.98,24.98,770737.0
2021-01-22 09:30:00,24.5,24.62,24.2,24.46,994941.0,24.5,24.62,24.2,24.46,994941.0
2021-01-22 09:40:00,24.45,24.67,24.25,24.37,1139863.0,24.45,24.67,24.25,24.37,1139863.0
2021-01-22 09:50:00,24.39,24.46,24.31,24.38,473235.0,24.39,24.46,24.31,24.38,473235.0
2021-01-22 10:00:00,24.38,24.53,24.25,24.53,588805.0,24.38,24.53,24.25,24.53,588805.0
2021-01-22 10:10:00,24.53,24.8,24.49,24.73,680949.0,24.53,24.8,24.49,24.73,680949.0
2021-01-22 10:20:00,24.73,24.74,24.45,24.51,345533.0,24.73,24.74,24.45,24.51,345533.0
2021-01-22 10:30:00,24.51,24.52,24.35,24.42,276534.0,24.51,24.52,24.35,24.42,276534.0
2021-01-22 10:40:00,24.43,24.63,24.42,24.59,216477.0,24.43,24.63,24.42,24.59,216477.0
2021-01-22 10:50:00,24.6,24.65,24.53,24.58,156982.0,24.6,24.65,24.53,24.58,156982.0
2021-01-22 11:00:00,24.58,24.64,24.55,24.59,151601.0,24.58,24.64,24.55,24.59,151601.0
2021-01-22 11:10:00,24.59,24.64,24.54,24.58,155211.0,24.59,24.64,24.54,24.58,155211.0
2021-01-22 11:20:00,24.58,24.58,24.49,24.51,182583.0,24.58,24.58,24.49,24.51,182583.0
2021-01-22 11:30:00,24.51,24.62,24.49,24.59,137430.0,24.51,24.62,24.49,24.59,137430.0
2021-01-22 11:40:00,24.6,24.6,24.5,24.51,92827.0,24.6,24.6,24.5,24.51,92827.0
2021-01-22 11:50:00,24.51,24.58,24.46,24.58,135820.0,24.51,24.58,24.46,24.58,135820.0
2021-01-22 12:00:00,24.57,24.6,24.43,24.47,113305.0,24.57,24.6,24.43,24.47,113305.0
2021-01-22 12:10:00,24.46,24.52,24.42,24.48,283592.0,24.46,24.52,24.42,24.48,283592.0
2021-01-22 12:20:00,24.48,24.49,24.42,24.45,104242.0,24.48,24.49,24.42,24.45,104242.0
2021-01-22 12:30:00,24.45,24.47,24.42,24.47,72100.0,24.45,24.47,24.42,24.47,72100.0
2021-01-22 12:40:00,24.46,24.5,24.41,24.41,93834.0,24.46,24.5,24.41,24.41,93834.0
2021-01-22 12:50:00,24.41,24.51,24.41,24.45,124204.0,24.41,24.51,24.41,24.45,124204.0
2021-01-22 13:00:00,24.45,24.47,24.36,24.36,131890.0,24.45,24.47,24.36,24.36,131890.0
2021-01-22 13:10:00,24.37,24.44,24.36,24.44,112622.0,24.37,24.44,24.36,24.44,112622.0
2021-01-22 13:20:00,24.44,24.45,24.4,24.42,85405.0,24.44,24.45,24.4,24.42,85405.0
2021-01-22 13:30:00,24.43,24.46,24.35,24.39,174861.0,24.43,24.46,24.35,24.39,174861.0
2021-01-22 13:40:00,24.38,24.41,24.35,24.36,68276.0,24.38,24.41,24.35,24.36,68276.0
2021-01-22 13:50:00,24.35,24.41,24.31,24.32,133282.0,24.35,24.41,24.31,24.32,133282.0
2021-01-22 14:00:00,24.32,24.39,24.31,24.33,138538.0,24.32,24.39,24.31,24.33,138538.0
2021-01-22 14:10:00,24.32,24.4,24.31,24.37,107792.0,24.32,24.4,24.31,24.37,107792.0
2021-01-22 14:20:00,24.38,24.48,24.37,24.46,207280.0,24.38,24.48,24.37,24.46,207280.0
2021-01-22 14:30:00,24.46,24.48,24.34,24.39,169744.0,24.46,24.48,24.34,24.39,169744.0
2021-01-22 14:40:00,24.39,24.45,24.38,24.44,80347.0,24.39,24.45,24.38,24.44,80347.0
2021-01-22 14:50:00,24.44,24.47,24.4,24.46,85646.0,24.44,24.47,24.4,24.46,85646.0
2021-01-22 15:00:00,24.46,24.5,24.45,24.45,95871.0,24.46,24.5,24.45,24.45,95871.0
2021-01-22 15:10:00,24.46,24.49,24.45,24.48,73286.0,24.46,24.49,24.45,24.48,73286.0
2021-01-22 15:20:00,24.48,24.49,24.4,24.48,172438.0,24.48,24.49,24.4,24.48,172438.0
2021-01-22 15:30:00,24.48,24.5,24.43,24.48,200826.0,24.48,24.5,24.43,24.48,200826.0
2021-01-22 15:40:00,24.48,24.6,24.48,24.6,295599.0,24.48,24.6,24.48,24.6,295599.0
2021-01-22 15:50:00,24.6,24.65,24.55,24.59,479976.0,24.6,24.65,24.55,24.59,479976.0
2021-01-25 09:30:00,24.1,24.14,23.58,23.85,1778301.0,24.1,24.14,23.58,23.85,1778301.0
2021-01-25 09:40:00,23.85,23.99,23.66,23.74,901687.0,23.85,23.99,23.66,23.74,901687.0
2021-01-25 09:50:00,23.75,23.78,23.51,23.7,897076.0,23.75,23.78,23.51,23.7,897076.0
2021-01-25 10:00:00,23.7,23.89,23.58,23.83,518918.0,23.7,23.89,23.58,23.83,518918.0
2021-01-25 10:10:00,23.83,24.18,23.83,24.15,715281.0,23.83,24.18,23.83,24.15,715281.0
2021-01-25 10:20:00,24.15,24.19,23.94,23.97,372725.0,24.15,24.19,23.94,23.97,372725.0
2021-01-25 10:30:00,23.97,23.97,23.77,23.78,448748.0,23.97,23.97,23.77,23.78,448748.0
2021-01-25 10:40:00,23.79,23.81,23.62,23.65,457071.0,23.79,23.81,23.62,23.65,457071.0
2021-01-25 10:50:00,23.65,23.67,23.42,23.44,769073.0,23.65,23.67,23.42,23.44,769073.0
2021-01-25 11:00:00,23.44,23.57,23.12,23.17,1172437.0,23.44,23.57,23.12,23.17,1172437.0
2021-01-25 11:10:00,23.16,23.7,23.16,23.69,707093.0,23.16,23.7,23.16,23.69,707093.0
2021-01-25 11:20:00,23.68,23.74,23.43,23.48,352783.0,23.68,23.74,23.43,23.48,352783.0
2021-01-25 11:30:00,23.48,23.62,23.45,23.61,272809.0,23.48,23.62,23.45,23.61,272809.0
2021-01-25 11:40:00,23.6,23.65,23.52,23.55,201523.0,23.6,23.65,23.52,23.55,201523.0
2021-01-25 11:50:00,23.55,23.64,23.47,23.63,292895.0,23.55,23.64,23.47,23.63,292895.0
2021-01-25 12:00:00,23.64,23.68,23.59,23.66,243343.0,23.64,23.68,23.59,23.66,243343.0
2021-01-25 12:10:00,23.65,23.68,23.3,23.33,377757.0,23.65,23.68,23.3,23.33,377757.0
2021-01-25 12:20:00,23.32,23.48,23.3,23.43,349623.0,23.32,23.48,23.3,23.43,349623.0
2021-01-25 12:30:00,23.42,23.56,23.38,23.49,205911.0,23.42,23.56,23.38,23.49,205911.0
2021-01-25 12:40:00,23.48,23.6,23.41,23.57,187400.0,23.48,23.6,23.41,23.57,187400.0
2021-01-25 12:50:00,23.56,23.59,23.48,23.59,129137.0,23.56,23.59,23.48,23.59,129137.0
2021-01-25 13:00:00,23.58,23.65,23.49,23.61,224321.0,23.58,23.65,23.49,23.61,224321.0
2021-01-25 13:10:00,23.61,23.71,23.6,23.69,224471.0,23.61,23.71,23.6,23.69,224471.0
2021-01-25 13:20:00,23.69,23.81,23.68,23.78,236994.0,23.69,23.81,23.68,23.78,236994.0
2021-01-25 13:30:00,23.77,23.9,23.75,23.85,192757.0,23.77,23.9,23.75,23.85,192757.0
2021-01-25 13:40:00,23.85,23.86,23.77,23.8,165649.0,23.85,23.86,23.77,23.8,165649.0
2021-01-25 13:50:00,23.8,23.92,23.79,23.89,173581.0,23.8,23.92,23.79,23.89,173581.0
2021-01-25 14:00:00,23.89,23.99,23.8,23.97,179496.0,23.89,23.99,23.8,23.97,179496.0
2021-01-25 14:10:00,23.96,23.97,23.81,23.89,158916.0,23.96,23.97,23.81,23.89,158916.0
2021-01-25 14:20:00,23.89,23.96,23.88,23.95,112746.0,23.89,23.96,23.88,23.95,112746.0
2021-01-25 14:30:00,23.95,23.96,23.87,23.91,111702.0,23.95,23.96,23.87,23.91,111702.0
2021-01-25 14:40:00,23.9,24.05,23.9,24.0,194988.0,23.9,24.05,23.9,24.0,194988.0
2021-01-25 14:50:00,24.0,24.04,23.95,24.02,214526.0,24.0,24.04,23.95,24.02,214526.0
2021-01-25 15:00:00,24.03,24.18,24.01,24.13,278401.0,24.03,24.18,24.01,24.13,278401.0
2021-01-25 15:10:00,24.12,24.13,23.93,24.03,190453.0,24.12,24.13,23.93,24.03,190453.0
2021-01-25 15:20:00,24.03,24.03,23.89,23.92,132348.0,24.03,24.03,23.89,23.92,132348.0
2021-01-25 15:30:00,23.91,23.99,23.86,23.88,178164.0,23.91,23.99,23.86,23.88,178164.0
2021-01-25 15:40:00,23.88,23.92,23.84,23.89,270606.0,23.88,23.92,23.84,23.89,270606.0
2021-01-25 15:50:00,23.88,23.99,23.88,23.98,547796.0,23.88,23.99,23.88,23.98,547796.0
2021-01-26 09:30:00,24.15,24.42,23.95,24.19,664374.0,24.15,24.42,23.95,24.19,664374.0
2021-01-26 09:40:00,24.19,24.29,24.03,24.19,345733.0,24.19,24.29,24.03,24.19,345733.0
2021-01-26 09:50:00,24.17,24.19,23.86,23.87,384193.0,24.17,24.19,23.86,23.87,384193.0
2021-01-26 10:00:00,23.87,24.05,23.84,24.03,316934.0,23.87,24.05,23.84,24.03,316934.0
2021-01-26 10:10:00,24.03,24.05,23.8,23.9,293324.0,24.03,24.05,23.8,23.9,293324.0
2021-01-26 10:20:00,23.91,23.99,23.83,23.87,209910.0,23.91,23.99,23.83,23.87,209910.0
2021-01-26 10:30:00,23.87,23.92,23.76,23.85,252684.0,23.87,23.92,23.76,23.85,252684.0
2021-01-26 10:40:00,23.86,23.97,23.77,23.89,291722.0,23.86,23.97,23.77,23.89,291722.0
2021-01-26 10:50:00,23.9,23.9,23.72,23.81,251605.0,23.9,23.9,23.72,23.81,251605.0
2021-01-26 11:00:00,23.82,23.86,23.67,23.71,231756.0,23.82,23.86,23.67,23.71,231756.0
2021-01-26 11:10:00,23.71,23.87,23.71,23.78,155651.0,23.71,23.87,23.71,23.78,155651.0
2021-01-26 11:20:00,23.78,23.84,23.66,23.67,162673.0,23.78,23.84,23.66,23.67,162673.0
2021-01-26 11:30:00,23.67,23.74,23.64,23.68,202796.0,23.67,23.74,23.64,23.68,202796.0
2021-01-26 11:40:00,23.69,23.69,23.51,23.52,275952.0,23.69,23.69,23.51,23.52,275952.0
2021-01-26 11:50:00,23.52,23.56,23.5,23.51,162420.0,23.52,23.56,23.5,23.51,162420.0
2021-01-26 12:00:00,23.5,23.66,23.5,23.61,262287.0,23.5,23.66,23.5,23.61,262287.0
2021-01-26 12:10:00,23.6,23.73,23.59,23.6,227432.0,23.6,23.73,23.59,23.6,227432.0
2021-01-26 12:20:00,23.61,23.71,23.59,23.7,161827.0,23.61,23.71,23.59,23.7,161827.0
2021-01-26 12:30:00,23.7,23.8,23.69,23.79,197729.0,23.7,23.8,23.69,23.79,197729.0
2021-01-26 12:40:00,23.79,23.79,23.67,23.7,135060.0,23.79,23.79,23.67,23.7,135060.0
2021-01-26 12:50:00,23.71,23.77,23.69,23.75,129095.0,23.71,23.77,23.69,23.75,129095.0
2021-01-26 13:00:00,23.75,23.82,23.66,23.7,120482.0,23.75,23.82,23.66,23.7,120482.0
2021-01-26 13:10:00,23.7,23.79,23.68,23.76,91821.0,23.7,23.79,23.68,23.76,91821.0
2021-01-26 13:20:00,23.76,23.77,23.67,23.7,97320.0,23.76,23.77,23.67,23.7,97320.0
2021-01-26 13:30:00,23.7,23.72,23.65,23.7,77413.0,23.7,23.72,23.65,23.7,77413.0
2021-01-26 13:40:00,23.7,23.76,23.67,23.75,137679.0,23.7,23.76,23.67,23.75,137679.0
2021-01-26 13:50:00,23.75,23.75,23.62,23.64,156334.0,23.75,23.75,23.62,23.64,156334.0
2021-01-26 14:00:00,23.64,23.7,23.6,23.67,134462.0,23.64,23.7,23.6,23.67,134462.0
2021-01-26 14:10:00,23.67,23.79,23.66,23.79,142232.0,23.67,23.79,23.66,23.79,142232.0
2021-01-26 14:20:00,23.79,23.79,23.64,23.71,122338.0,23.79,23.79,23.64,23.71,122338.0
2021-01-26 14:30:00,23.72,23.9,23.7,23.88,183936.0,23.72,23.9,23.7,23.88,183936.0
2021-01-26 14:40:00,23.87,23.9,23.81,23.83,167475.0,23.87,23.9,23.81,23.83,167475.0
2021-01-26 14:50:00,23.83,23.83,23.76,23.79,169176.0,23.83,23.83,23.76,23.79,169176.0
2021-01-26 15:00:00,23.79,23.84,23.73,23.79,152051.0,23.79,23.84,23.73,23.79,152051.0
2021-01-26 15:10:00,23.79,23.82,23.74,23.79,132948.0,23.79,23.82,23.74,23.79,132948.0
2021-01-26 15:20:00,23.78,23.79,23.66,23.71,200230.0,23.78,23.79,23.66,23.71,200230.0
2021-01-26 15:30:00,23.7,23.72,23.56,23.59,258095.0,23.7,23.72,23.56,23.59,258095.0
2021-01-26 15:40:00,23.59,23.67,23.57,23.65,244683.0,23.59,23.67,23.57,23.65,244683.0
2021-01-26 15:50:00,23.65,23.72,23.62,23.66,572554.0,23.65,23.72,23.62,23.66,572554.0
2021-01-27 09:30:00,23.0,23.64,22.68,23.5,1741352.0,23.0,23.64,22.68,23.5,1741352.0
2021-01-27 09:40:00,23.5,23.69,23.28,23.3,741468.0,23.5,23.69,23.28,23.3,741468.0
2021-01-27 09:50:00,23.3,23.62,23.26,23.56,513632.0,23.3,23.62,23.26,23.56,513632.0
2021-01-27 10:00:00,23.56,23.88,23.56,23.69,716546.0,23.56,23.88,23.56,23.69,716546.0
2021-01-27 10:10:00,23.69,24.3,23.64,24.24,845584.0,23.69,24.3,23.64,24.24,845584.0
2021-01-27 10:20:00,24.24,24.68,24.24,24.42,1142686.0,24.24,24.68,24.24,24.42,1142686.0
2021-01-27 10:30:00,24.41,24.63,24.26,24.53,736311.0,24.41,24.63,24.26,24.53,736311.0
2021-01-27 10:40:00,24.54,24.59,24.33,24.38,691458.0,24.54,24.59,24.33,24.38,691458.0
2021-01-27 10:50:00,24.39,24.41,24.17,24.29,517773.0,24.39,24.41,24.17,24.29,517773.0
2021-01-27 11:00:00,24.3,24.36,24.13,24.31,487494.0,24.3,24.36,24.13,24.31,487494.0
2021-01-27 11:10:00,24.31,24.36,23.88,23.91,384711.0,24.31,24.36,23.88,23.91,384711.0
2021-01-27 11:20:00,23.92,24.14,23.89,24.05,363077.0,23.92,24.14,23.89,24.05,363077.0
2021-01-27 11:30:00,24.06,24.1,23.98,24.01,203817.0,24.06,24.1,23.98,24.01,203817.0
2021-01-27 11:40:00,24.04,24.07,23.84,23.85,233124.0,24.04,24.07,23.84,23.85,233124.0
2021-01-27 11:50:00,23.84,23.85,23.62,23.63,490820.0,23.84,23.85,23.62,23.63,490820.0
2021-01-27 12:00:00,23.63,23.75,23.55,23.7,301269.0,23.63,23.75,23.55,23.7,301269.0
2021-01-27 12:10:00,23.7,23.88,23.68,23.79,230067.0,23.7,23.88,23.68,23.79,230067.0
2021-01-27 12:20:00,23.78,23.82,23.65,23.66,140438.0,23.78,23.82,23.65,23.66,140438.0
2021-01-27 12:30:00,23.64,23.76,23.6,23.76,239836.0,23.64,23.76,23.6,23.76,239836.0
2021-01-27 12:40:00,23.76,23.84,23.67,23.72,266392.0,23.76,23.84,23.67,23.72,266392.0
2021-01-27 12:50:00,23.72,23.86,23.7,23.8,314647.0,23.72,23.86,23.7,23.8,314647.0
2021-01-27 13:00:00,23.81,23.82,23.71,23.73,163875.0,23.81,23.82,23.71,23.73,163875.0
2021-01-27 13:10:00,23.73,23.79,23.63,23.75,188123.0,23.73,23.79,23.63,23.75,188123.0
2021-01-27 13:20:00,23.77,23.95,23.76,23.91,236856.0,23.77,23.95,23.76,23.91,236856.0
2021-01-27 13:30:00,23.9,23.98,23.84,23.84,227199.0,23.9,23.98,23.84,23.84,227199.0
2021-01-27 13:40:00,23.84,23.92,23.76,23.88,229200.0,23.84,23.92,23.76,23.88,229200.0
2021-01-27 13:50:00,23.87,24.01,23.86,23.87,270646.0,23.87,24.01,23.86,23.87,270646.0
2021-01-27 14:00:00,23.88,23.94,23.73,23.77,178174.0,23.88,23.94,23.73,23.77,178174.0
2021-01-27 14:10:00,23.76,23.83,23.72,23.73,185209.0,23.76,23.83,23.72,23.73,185209.0
2021-01-27 14:20:00,23.73,23.76,23.66,23.68,243743.0,23.73,23.76,23.66,23.68,243743.0
2021-01-27 14:30:00,23.69,23.71,23.48,23.54,343851.0,23.69,23.71,23.48,23.54,343851.0
2021-01-27 14:40:00,23.55,23.64,23.38,23.41,238841.0,23.55,23.64,23.38,23.41,238841.0
2021-01-27 14:50:00,23.41,23.44,23.21,23.22,288171.0,23.41,23.44,23.21,23.22,288171.0
2021-01-27 15:00:00,23.21,23.26,23.17,23.25,282188.0,23.21,23.26,23.17,23.25,282188.0
2021-01-27 15:10:00,23.25,23.47,23.23,23.35,426274.0,23.25,23.47,23.23,23.35,426274.0
2021-01-27 15:20:00,23.35,23.35,23.19,23.2,335715.0,23.35,23.35,23.19,23.2,335715.0
2021-01-27 15:30:00,23.21,23.33,23.16,23.24,486050.0,23.21,23.33,23.16,23.24,486050.0
2021-01-27 15:40:00,23.25,23.53,23.2,23.53,480752.0,23.25,23.53,23.2,23.53,480752.0
2021-01-27 15:50:00,23.5,23.6,23.41,23.53,900176.0,23.5,23.6,23.41,23.53,900176.0
2021-01-28 09:30:00,24.43,25.02,24.27,24.97,1250625.0,24.43,25.02,24.27,24.97,1250625.0
2021-01-28 09:40:00,24.97,25.2,24.72,24.73,955988.0,24.97,25.2,24.72,24.73,955988.0
2021-01-28 09:50:00,24.76,24.83,24.33,24.37,817165.0,24.76,24.83,24.33,24.37,817165.0
2021-01-28 10:00:00,24.37,24.53,24.16,24.37,528877.0,24.37,24.53,24.16,24.37,528877.0
2021-01-28 10:10:00,24.38,24.6,24.15,24.18,511943.0,24.38,24.6,24.15,24.18,511943.0
2021-01-28 10:20:00,24.19,24.54,24.07,24.51,477845.0,24.19,24.54,24.07,24.51,477845.0
2021-01-28 10:30:00,24.52,24.63,24.41,24.45,404571.0,24.52,24.63,24.41,24.45,404571.0
2021-01-28 10:40:00,24.45,24.54,24.29,24.34,376520.0,24.45,24.54,24.29,24.34,376520.0
2021-01-28 10:50:00,24.34,24.35,24.0,24.18,363752.0,24.34,24.35,24.0,24.18,363752.0
2021-01-28 11:00:00,24.18,24.49,24.16,24.46,356949.0,24.18,24.49,24.16,24.46,356949.0
2021-01-28 11:10:00,24.46,24.51,24.14,24.18,486194.0,24.46,24.51,24.14,24.18,486194.0
2021-01-28 11:20:00,24.19,24.21,24.04,24.09,396210.0,24.19,24.21,24.04,24.09,396210.0
2021-01-28 11:30:00,24.08,24.33,23.97,24.07,391438.0,24.08,24.33,23.97,24.07,391438.0
2021-01-28 11:40:00,24.09,24.21,23.95,24.19,432033.0,24.09,24.21,23.95,24.19,432033.0
2021-01-28 11:50:00,24.19,24.23,24.06,24.17,219624.0,24.19,24.23,24.06,24.17,219624.0
2021-01-28 12:00:00,24.18,24.23,24.12,24.2,227063.0,24.18,24.23,24.12,24.2,227063.0
2021-01-28 12:10:00,24.21,24.22,24.06,24.16,229469.0,24.21,24.22,24.06,24.16,229469.0
2021-01-28 12:20:00,24.16,24.22,24.05,24.21,316157.0,24.16,24.22,24.05,24.21,316157.0
2021-01-28 12:30:00,24.21,24.24,24.01,24.06,237664.0,24.21,24.24,24.01,24.06,237664.0
2021-01-28 12:40:00,24.05,24.29,24.05,24.25,293332.0,24.05,24.29,24.05,24.25,293332.0
2021-01-28 12:50:00,24.24,24.37,24.21,24.34,181279.0,24.24,24.37,24.21,24.34,181279.0
2021-01-28 13:00:00,24.34,24.4,24.13,24.15,387243.0,24.34,24.4,24.13,24.15,387243.0
2021-01-28 13:10:00,24.16,24.19,24.05,24.16,202329.0,24.16,24.19,24.05,24.16,202329.0
2021-01-28 13:20:00,24.16,24.19,24.11,24.14,137943.0,24.16,24.19,24.11,24.14,137943.0
2021-01-28 13:30:00,24.14,24.25,24.12,24.21,189288.0,24.14,24.25,24.12,24.21,189288.0
2021-01-28 13:40:00,24.2,24.23,24.08,24.11,152577.0,24.2,24.23,24.08,24.11,152577.0
2021-01-28 13:50:00,24.11,24.12,24.07,24.09,143389.0,24.11,24.12,24.07,24.09,143389.0
2021-01-28 14:00:00,24.09,24.13,24.06,24.09,205511.0,24.09,24.13,24.06,24.09,205511.0
2021-01-28 14:10:00,24.09,24.19,24.02,24.18,295718.0,24.09,24.19,24.02,24.18,295718.0
2021-01-28 14:20:00,24.19,24.29,24.19,24.27,290907.0,24.19,24.29,24.19,24.27,290907.0
2021-01-28 14:30:00,24.27,24.32,24.18,24.27,148055.0,24.27,24.32,24.18,24.27,148055.0
2021-01-28 14:40:00,24.26,24.36,24.21,24.35,170863.0,24.26,24.36,24.21,24.35,170863.0
2021-01-28 14:50:00,24.35,24.39,24.22,24.32,191137.0,24.35,24.39,24.22,24.32,191137.0
2021-01-28 15:00:00,24.32,24.33,24.22,24.26,165184.0,24.32,24.33,24.22,24.26,165184.0
2021-01-28 15:10:00,24.25,24.29,24.23,24.28,166113.0,24.25,24.29,24.23,24.28,166113.0
2021-01-28 15:20:00,24.28,24.29,24.13,24.13,132979.0,24.28,24.29,24.13,24.13,132979.0
2021-01-28 15:30:00,24.12,24.31,24.11,24.23,206017.0,24.12,24.31,24.11,24.23,206017.0
2021-01-28 15:40:00,24.23,24.26,24.14,24.21,266515.0,24.23,24.26,24.14,24.21,266515.0
2021-01-28 15:50:00,24.21,24.27,24.11,24.16,674607.0,24.21,24.27,24.11,24.16,674607.0
2021-01-29 09:30:00,24.05,24.35,23.28,23.29,1242581.0,24.05,24.35,23.28,23.29,1242581.0
2021-01-29 09:40:00,23.29,23.45,23.17,23.26,957775.0,23.29,23.45,23.17,23.26,957775.0
2021-01-29 09:50:00,23.26,23.51,23.19,23.5,718127.0,23.26,23.51,23.19,23.5,718127.0
2021-01-29 10:00:00,23.5,23.55,23.1,23.24,731533.0,23.5,23.55,23.1,23.24,731533.0
2021-01-29 10:10:00,23.23,23.28,23.1,23.19,773822.0,23.23,23.28,23.1,23.19,773822.0
2021-01-29 10:20:00,23.18,23.39,23.17,23.32,560621.0,23.18,23.39,23.17,23.32,560621.0
2021-01-29 10:30:00,23.32,23.44,23.0,23.09,771874.0,23.32,23.44,23.0,23.09,771874.0
2021-01-29 10:40:00,23.08,23.13,22.81,22.97,1714633.0,23.08,23.13,22.81,22.97,1714633.0
2021-01-29 10:50:00,22.97,23.12,22.95,23.11,436525.0,22.97,23.12,22.95,23.11,436525.0
2021-01-29 11:00:00,23.11,23.19,23.03,23.17,298516.0,23.11,23.19,23.03,23.17,298516.0
2021-01-29 11:10:00,23.16,23.16,22.98,23.01,448186.0,23.16,23.16,22.98,23.01,448186.0
2021-01-29 11:20:00,23.01,23.07,22.92,22.94,390375.0,23.01,23.07,22.92,22.94,390375.0
2021-01-29 11:30:00,22.93,22.97,22.75,22.87,649367.0,22.93,22.97,22.75,22.87,649367.0
2021-01-29 11:40:00,22.87,23.03,22.85,23.02,365885.0,22.87,23.03,22.85,23.02,365885.0
2021-01-29 11:50:00,23.02,23.19,22.97,23.19,565484.0,23.02,23.19,22.97,23.19,565484.0
2021-01-29 12:00:00,23.18,23.22,23.06,23.1,350047.0,23.18,23.22,23.06,23.1,350047.0
2021-01-29 12:10:00,23.09,23.15,22.85,22.86,447600.0,23.09,23.15,22.85,22.86,447600.0
2021-01-29 12:20:00,22.86,22.86,22.72,22.81,668720.0,22.86,22.86,22.72,22.81,668720.0
2021-01-29 12:30:00,22.8,22.85,22.55,22.58,578866.0,22.8,22.85,22.55,22.58,578866.0
2021-01-29 12:40:00,22.58,22.69,22.28,22.32,899467.0,22.58,22.69,22.28,22.32,899467.0
2021-01-29 12:50:00,22.32,22.69,22.32,22.5,698410.0,22.32,22.69,22.32,22.5,698410.0
2021-01-29 13:00:00,22.5,22.66,22.48,22.54,433010.0,22.5,22.66,22.48,22.54,433010.0
2021-01-29 13:10:00,22.53,22.59,22.26,22.32,686419.0,22.53,22.59,22.26,22.32,686419.0
2021-01-29 13:20:00,22.33,22.54,22.3,22.53,440211.0,22.33,22.54,22.3,22.53,440211.0
2021-01-29 13:30:00,22.53,22.66,22.49,22.61,340513.0,22.53,22.66,22.49,22.61,340513.0
2021-01-29 13:40:00,22.6,22.66,22.5,22.53,317783.0,22.6,22.66,22.5,22.53,317783.0
2021-01-29 13:50:00,22.54,22.65,22.49,22.53,249888.0,22.54,22.65,22.49,22.53,249888.0
2021-01-29 14:00:00,22.52,22.74,22.51,22.68,506836.0,22.52,22.74,22.51,22.68,506836.0
2021-01-29 14:10:00,22.67,22.7,22.57,22.65,258236.0,22.67,22.7,22.57,22.65,258236.0
2021-01-29 14:20:00,22.64,22.69,22.46,22.49,302470.0,22.64,22.69,22.46,22.49,302470.0
2021-01-29 14:30:00,22.5,22.57,22.41,22.52,281576.0,22.5,22.57,22.41,22.52,281576.0
2021-01-29 14:40:00,22.52,22.62,22.5,22.55,231561.0,22.52,22.62,22.5,22.55,231561.0
2021-01-29 14:50:00,22.55,22.64,22.53,22.6,304957.0,22.55,22.64,22.53,22.6,304957.0
2021-01-29 15:00:00,22.61,22.81,22.6,22.77,408071.0,22.61,22.81,22.6,22.77,408071.0
2021-01-29 15:10:00,22.76,22.83,22.7,22.71,318169.0,22.76,22.83,22.7,22.71,318169.0
2021-01-29 15:20:00,22.72,22.85,22.71,22.77,372007.0,22.72,22.85,22.71,22.77,372007.0
2021-01-29 15:30:00,22.77,22.84,22.69,22.69,408130.0,22.77,22.84,22.69,22.69,408130.0
2021-01-29 15:40:00,22.69,22.72,22.59,22.69,519690.0,22.69,22.72,22.59,22.69,519690.0
2021-01-29 15:50:00,22.69,22.76,22.62,22.65,1180094.0,22.69,22.76,22.62,22.65,1180094.0
2021-02-01 09:30:00,22.85,22.87,22.46,22.57,925974.0,22.85,22.87,22.46,22.57,925974.0
2021-02-01 09:40:00,22.56,22.79,22.34,22.36,659362.0,22.56,22.79,22.34,22.36,659362.0
2021-02-01 09:50:00,22.35,22.43,22.16,22.2,910623.0,22.35,22.43,22.16,22.2,910623.0
2021-02-01 10:00:00,22.19,22.31,22.03,22.09,719933.0,22.19,22.31,22.03,22.09,719933.0
2021-02-01 10:10:00,22.09,22.22,22.04,22.22,691460.0,22.09,22.22,22.04,22.22,691460.0
2021-02-01 10:20:00,22.22,22.31,22.05,22.1,290472.0,22.22,22.31,22.05,22.1,290472.0
2021-02-01 10:30:00,22.09,22.25,21.93,21.93,728512.0,22.09,22.25,21.93,21.93,728512.0
2021-02-01 10:40:00,21.93,22.06,21.88,22.01,1088759.0,21.93,22.06,21.88,22.01,1088759.0
2021-02-01 10:50:00,22.01,22.13,21.93,22.09,393809.0,22.01,22.13,21.93,22.09,393809.0
2021-02-01 11:00:00,22.1,22.15,21.98,22.11,241805.0,22.1,22.15,21.98,22.11,241805.0
2021-02-01 11:10:00,22.11,22.3,22.09,22.3,287139.0,22.11,22.3,22.09,22.3,287139.0
2021-02-01 11:20:00,22.3,22.38,22.24,22.3,315293.0,22.3,22.38,22.24,22.3,315293.0
2021-02-01 11:30:00,22.31,22.32,22.2,22.26,157918.0,22.31,22.32,22.2,22.26,157918.0
2021-02-01 11:40:00,22.28,22.4,22.28,22.39,181911.0,22.28,22.4,22.28,22.39,181911.0
2021-02-01 11:50:00,22.38,22.4,22.32,22.35,199700.0,22.38,22.4,22.32,22.35,199700.0
2021-02-01 12:00:00,22.35,22.43,22.28,22.33,235818.0,22.35,22.43,22.28,22.33,235818.0
2021-02-01 12:10:00,22.33,22.36,22.07,22.1,475924.0,22.33,22.36,22.07,22.1,475924.0
2021-02-01 12:20:00,22.1,22.33,22.09,22.32,265718.0,22.1,22.33,22.09,22.32,265718.0
2021-02-01 12:30:00,22.33,22.38,22.24,22.26,186028.0,22.33,22.38,22.24,22.26,186028.0
2021-02-01 12:40:00,22.27,22.3,22.21,22.23,178839.0,22.27,22.3,22.21,22.23,178839.0
2021-02-01 12:50:00,22.24,22.33,22.21,22.31,263195.0,22.24,22.33,22.21,22.31,263195.0
2021-02-01 13:00:00,22.32,22.32,22.25,22.27,137378.0,22.32,22.32,22.25,22.27,137378.0
2021-02-01 13:10:00,22.26,22.37,22.26,22.34,150392.0,22.26,22.37,22.26,22.34,150392.0
2021-02-01 13:20:00,22.35,22.4,22.34,22.35,110643.0,22.35,22.4,22.34,22.35,110643.0
2021-02-01 13:30:00,22.35,22.5,22.33,22.46,263953.0,22.35,22.5,22.33,22.46,263953.0
2021-02-01 13:40:00,22.46,22.5,22.4,22.41,133238.0,22.46,22.5,22.4,22.41,133238.0
2021-02-01 13:50:00,22.41,22.43,22.33,22.42,146620.0,22.41,22.43,22.33,22.42,146620.0
2021-02-01 14:00:00,22.42,22.48,22.38,22.43,152636.0,22.42,22.48,22.38,22.43,152636.0
2021-02-01 14:10:00,22.43,22.44,22.35,22.37,123138.0,22.43,22.44,22.35,22.37,123138.0
2021-02-01 14:20:00,22.37,22.43,22.32,22.39,148150.0,22.37,22.43,22.32,22.39,148150.0
2021-02-01 14:30:00,22.39,22.42,22.33,22.37,154502.0,22.39,22.42,22.33,22.37,154502.0
2021-02-01 14:40:00,22.38,22.41,22.31,22.38,175059.0,22.38,22.41,22.31,22.38,175059.0
2021-02-01 14:50:00,22.38,22.42,22.36,22.39,209936.0,22.38,22.42,22.36,22.39,209936.0
2021-02-01 15:00:00,22.39,22.42,22.35,22.41,149784.0,22.39,22.42,22.35,22.41,149784.0
2021-02-01 15:10:00,22.4,22.42,22.32,22.35,131361.0,22.4,22.42,22.32,22.35,131361.0
2021-02-01 15:20:00,22.34,22.37,22.3,22.31,184399.0,22.34,22.37,22.3,22.31,184399.0
2021-02-01 15:30:00,22.31,22.39,22.3,22.38,204324.0,22.31,22.39,22.3,22.38,204324.0
2021-02-01 15:40:00,22.39,22.4,22.3,22.32,245894.0,22.39,22.4,22.3,22.32,245894.0
2021-02-01 15:50:00,22.32,22.43,22.31,22.4,752628.0,22.32,22.43,22.31,22.4,752628.0
2021-02-02 09:30:00,22.8,22.9,22.35,22.56,776488.0,22.8,22.9,22.35,22.56,776488.0
2021-02-02 09:40:00,22.56,22.83,22.4,22.79,639623.0,22.56,22.83,22.4,22.79,639623.0
2021-02-02 09:50:00,22.79,22.87,22.65,22.66,419495.0,22.79,22.87,22.65,22.66,419495.0
2021-02-02 10:00:00,22.66,23.0,22.66,22.94,601285.0,22.66,23.0,22.66,22.94,601285.0
2021-02-02 10:10:00,22.93,22.96,22.72,22.81,283104.0,22.93,22.96,22.72,22.81,283104.0
2021-02-02 10:20:00,22.8,22.85,22.6,22.62,248526.0,22.8,22.85,22.6,22.62,248526.0
2021-02-02 10:30:00,22.63,22.76,22.57,22.61,346034.0,22.63,22.76,22.57,22.61,346034.0
2021-02-02 10:40:00,22.61,22.77,22.6,22.76,272702.0,22.61,22.77,22.6,22.76,272702.0
2021-02-02 10:50:00,22.76,22.93,22.76,22.82,424547.0,22.76,22.93,22.76,22.82,424547.0
2021-02-02 11:00:00,22.82,22.98,22.79,22.93,417690.0,22.82,22.98,22.79,22.93,417690.0
2021-02-02 11:10:00,22.93,23.13,22.92,23.05,494643.0,22.93,23.13,22.92,23.05,494643.0
2021-02-02 11:20:00,23.05,23.07,22.94,22.99,220483.0,23.05,23.07,22.94,22.99,220483.0
2021-02-02 11:30:00,22.98,23.0,22.83,22.83,297113.0,22.98,23.0,22.83,22.83,297113.0
2021-02-02 11:40:00,22.84,22.89,22.8,22.85,217104.0,22.84,22.89,22.8,22.85,217104.0
2021-02-02 11:50:00,22.85,22.9,22.82,22.88,139848.0,22.85,22.9,22.82,22.88,139848.0
2021-02-02 12:00:00,22.88,22.89,22.8,22.81,200897.0,22.88,22.89,22.8,22.81,200897.0
2021-02-02 12:10:00,22.81,22.84,22.71,22.83,260428.0,22.81,22.84,22.71,22.83,260428.0
2021-02-02 12:20:00,22.83,22.92,22.82,22.9,143886.0,22.83,22.92,22.82,22.9,143886.0
2021-02-02 12:30:00,22.91,22.93,22.83,22.87,121973.0,22.91,22.93,22.83,22.87,121973.0
2021-02-02 12:40:00,22.87,22.91,22.86,22.91,91752.0,22.87,22.91,22.86,22.91,91752.0
2021-02-02 12:50:00,22.91,22.92,22.87,22.91,86372.0,22.91,22.92,22.87,22.91,86372.0
2021-02-02 13:00:00,22.92,22.97,22.86,22.96,149478.0,22.92,22.97,22.86,22.96,149478.0
2021-02-02 13:10:00,22.95,23.01,22.93,23.0,209863.0,22.95,23.01,22.93,23.0,209863.0
2021-02-02 13:20:00,23.0,23.02,22.9,22.98,165631.0,23.0,23.02,22.9,22.98,165631.0
2021-02-02 13:30:00,22.98,23.07,22.95,23.06,291002.0,22.98,23.07,22.95,23.06,291002.0
2021-02-02 13:40:00,23.07,23.12,23.05,23.09,257119.0,23.07,23.12,23.05,23.09,257119.0
2021-02-02 13:50:00,23.09,23.11,23.02,23.04,133526.0,23.09,23.11,23.02,23.04,133526.0
2021-02-02 14:00:00,23.03,23.13,23.01,23.11,187521.0,23.03,23.13,23.01,23.11,187521.0
2021-02-02 14:10:00,23.1,23.26,23.09,23.26,279096.0,23.1,23.26,23.09,23.26,279096.0
2021-02-02 14:20:00,23.25,23.26,23.08,23.14,245471.0,23.25,23.26,23.08,23.14,245471.0
2021-02-02 14:30:00,23.14,23.19,23.12,23.13,131156.0,23.14,23.19,23.12,23.13,131156.0
2021-02-02 14:40:00,23.13,23.17,23.08,23.16,100443.0,23.13,23.17,23.08,23.16,100443.0
2021-02-02 14:50:00,23.16,23.25,23.15,23.25,132148.0,23.16,23.25,23.15,23.25,132148.0
2021-02-02 15:00:00,23.24,23.31,23.23,23.3,263609.0,23.24,23.31,23.23,23.3,263609.0
2021-02-02 15:10:00,23.29,23.31,23.13,23.23,303011.0,23.29,23.31,23.13,23.23,303011.0
2021-02-02 15:20:00,23.22,23.24,23.11,23.12,178820.0,23.22,23.24,23.11,23.12,178820.0
2021-02-02 15:30:00,23.13,23.17,23.07,23.08,297068.0,23.13,23.17,23.07,23.08,297068.0
2021-02-02 15:40:00,23.09,23.15,23.02,23.11,322165.0,23.09,23.15,23.02,23.11,322165.0
2021-02-02 15:50:00,23.1,23.15,22.93,22.94,947376.0,23.1,23.15,22.93,22.94,947376.0
2021-02-03 09:30:00,22.99,23.14,22.72,23.08,858646.0,22.99,23.14,22.72,23.08,858646.0
2021-02-03 09:40:00,23.07,23.53,23.05,23.46,913256.0,23.07,23.53,23.05,23.46,913256.0
2021-02-03 09:50:00,23.44,23.56,23.28,23.34,548176.0,23.44,23.56,23.28,23.34,548176.0
2021-02-03 10:00:00,23.35,23.36,23.11,23.2,896781.0,23.35,23.36,23.11,23.2,896781.0
2021-02-03 10:10:00,23.2,23.36,23.09,23.2,960456.0,23.2,23.36,23.09,23.2,960456.0
2021-02-03 10:20:00,23.2,23.24,22.91,22.91,486316.0,23.2,23.24,22.91,22.91,486316.0
2021-02-03 10:30:00,22.91,23.01,22.82,22.95,447395.0,22.91,23.01,22.82,22.95,447395.0
2021-02-03 10:40:00,22.94,23.14,22.92,23.12,472425.0,22.94,23.14,22.92,23.12,472425.0
2021-02-03 10:50:00,23.12,23.29,23.09,23.11,458780.0,23.12,23.29,23.09,23.11,458780.0
2021-02-03 11:00:00,23.11,23.28,23.07,23.12,318838.0,23.11,23.28,23.07,23.12,318838.0
2021-02-03 11:10:00,23.12,23.21,23.04,23.07,313728.0,23.12,23.21,23.04,23.07,313728.0
2021-02-03 11:20:00,23.06,23.14,23.03,23.09,227341.0,23.06,23.14,23.03,23.09,227341.0
2021-02-03 11:30:00,23.09,23.33,23.09,23.33,350963.0,23.09,23.33,23.09,23.33,350963.0
2021-02-03 11:40:00,23.32,23.47,23.31,23.41,368077.0,23.32,23.47,23.31,23.41,368077.0
2021-02-03 11:50:00,23.41,23.5,23.38,23.42,336371.0,23.41,23.5,23.38,23.42,336371.0
2021-02-03 12:00:00,23.43,23.51,23.34,23.5,280791.0,23.43,23.51,23.34,23.5,280791.0
2021-02-03 12:10:00,23.49,23.6,23.48,23.57,251307.0,23.49,23.6,23.48,23.57,251307.0
2021-02-03 12:20:00,23.57,23.66,23.55,23.55,240428.0,23.57,23.66,23.55,23.55,240428.0
2021-02-03 12:30:00,23.55,23.55,23.45,23.51,259460.0,23.55,23.55,23.45,23.51,259460.0
2021-02-03 12:40:00,23.52,23.56,23.47,23.52,131662.0,23.52,23.56,23.47,23.52,131662.0
2021-02-03 12:50:00,23.52,23.63,23.51,23.59,136542.0,23.52,23.63,23.51,23.59,136542.0
2021-02-03 13:00:00,23.6,23.67,23.58,23.58,152123.0,23.6,23.67,23.58,23.58,152123.0
2021-02-03 13:10:00,23.58,23.67,23.57,23.6,125464.0,23.58,23.67,23.57,23.6,125464.0
2021-02-03 13:20:00,23.6,23.64,23.48,23.62,166636.0,23.6,23.64,23.48,23.62,166636.0
2021-02-03 13:30:00,23.62,23.64,23.51,23.57,227134.0,23.62,23.64,23.51,23.57,227134.0
2021-02-03 13:40:00,23.58,23.68,23.57,23.68,124702.0,23.58,23.68,23.57,23.68,124702.0
2021-02-03 13:50:00,23.68,23.71,23.52,23.53,252495.0,23.68,23.71,23.52,23.53,252495.0
2021-02-03 14:00:00,23.54,23.64,23.53,23.6,143628.0,23.54,23.64,23.53,23.6,143628.0
2021-02-03 14:10:00,23.6,23.63,23.58,23.59,129946.0,23.6,23.63,23.58,23.59,129946.0
2021-02-03 14:20:00,23.59,23.71,23.57,23.69,177511.0,23.59,23.71,23.57,23.69,177511.0
2021-02-03 14:30:00,23.69,23.71,23.61,23.61,265070.0,23.69,23.71,23.61,23.61,265070.0
2021-02-03 14:40:00,23.62,23.69,23.57,23.57,261514.0,23.62,23.69,23.57,23.57,261514.0
2021-02-03 14:50:00,23.58,23.6,23.51,23.55,219248.0,23.58,23.6,23.51,23.55,219248.0
2021-02-03 15:00:00,23.55,23.57,23.48,23.5,143437.0,23.55,23.57,23.48,23.5,143437.0
2021-02-03 15:10:00,23.51,23.51,23.41,23.42,202979.0,23.51,23.51,23.41,23.42,202979.0
2021-02-03 15:20:00,23.42,23.45,23.35,23.36,324191.0,23.42,23.45,23.35,23.36,324191.0
2021-02-03 15:30:00,23.36,23.52,23.32,23.51,252781.0,23.36,23.52,23.32,23.51,252781.0
2021-02-03 15:40:00,23.51,23.56,23.48,23.53,311024.0,23.51,23.56,23.48,23.53,311024.0
2021-02-03 15:50:00,23.53,23.65,23.52,23.61,1248356.0,23.53,23.65,23.52,23.61,1248356.0
2021-02-04 09:30:00,23.85,24.34,23.77,24.09,1327370.0,23.85,24.34,23.77,24.09,1327370.0
2021-02-04 09:40:00,24.1,24.35,23.98,24.28,800644.0,24.1,24.35,23.98,24.28,800644.0
2021-02-04 09:50:00,24.29,24.62,24.22,24.53,1269695.0,24.29,24.62,24.22,24.53,1269695.0
2021-02-04 10:00:00,24.53,24.53,24.17,24.18,515365.0,24.53,24.53,24.17,24.18,515365.0
2021-02-04 10:10:00,24.17,24.39,24.12,24.26,404566.0,24.17,24.39,24.12,24.26,404566.0
2021-02-04 10:20:00,24.26,24.33,23.98,24.01,462814.0,24.26,24.33,23.98,24.01,462814.0
2021-02-04 10:30:00,24.01,24.29,24.0,24.28,312220.0,24.01,24.29,24.0,24.28,312220.0
2021-02-04 10:40:00,24.28,24.32,24.2,24.25,220188.0,24.28,24.32,24.2,24.25,220188.0
2021-02-04 10:50:00,24.25,24.3,24.16,24.24,182126.0,24.25,24.3,24.16,24.24,182126.0
2021-02-04 11:00:00,24.25,24.3,24.18,24.19,168596.0,24.25,24.3,24.18,24.19,168596.0
2021-02-04 11:10:00,24.19,24.21,24.07,24.2,260669.0,24.19,24.21,24.07,24.2,260669.0
2021-02-04 11:20:00,24.2,24.28,24.17,24.26,196974.0,24.2,24.28,24.17,24.26,196974.0
2021-02-04 11:30:00,24.26,24.27,24.17,24.27,212359.0,24.26,24.27,24.17,24.27,212359.0
2021-02-04 11:40:00,24.26,24.31,24.24,24.26,180890.0,24.26,24.31,24.24,24.26,180890.0
2021-02-04 11:50:00,24.27,24.35,24.26,24.27,167881.0,24.27,24.35,24.26,24.27,167881.0
2021-02-04 12:00:00,24.26,24.48,24.26,24.45,268050.0,24.26,24.48,24.26,24.45,268050.0
2021-02-04 12:10:00,24.45,24.47,24.33,24.35,246967.0,24.45,24.47,24.33,24.35,246967.0
2021-02-04 12:20:00,24.34,24.43,24.27,24.42,307686.0,24.34,24.43,24.27,24.42,307686.0
2021-02-04 12:30:00,24.41,24.49,24.38,24.48,178768.0,24.41,24.49,24.38,24.48,178768.0
2021-02-04 12:40:00,24.48,24.55,24.44,24.48,280212.0,24.48,24.55,24.44,24.48,280212.0
2021-02-04 12:50:00,24.47,24.47,24.36,24.38,179594.0,24.47,24.47,24.36,24.38,179594.0
2021-02-04 13:00:00,24.39,24.53,24.38,24.45,225063.0,24.39,24.53,24.38,24.45,225063.0
2021-02-04 13:10:00,24.44,24.48,24.42,24.45,138026.0,24.44,24.48,24.42,24.45,138026.0
2021-02-04 13:20:00,24.45,24.46,24.31,24.33,151903.0,24.45,24.46,24.31,24.33,151903.0
2021-02-04 13:30:00,24.32,24.43,24.31,24.41,144780.0,24.32,24.43,24.31,24.41,144780.0
2021-02-04 13:40:00,24.41,24.47,24.37,24.46,123584.0,24.41,24.47,24.37,24.46,123584.0
2021-02-04 13:50:00,24.47,24.48,24.35,24.36,209568.0,24.47,24.48,24.35,24.36,209568.0
2021-02-04 14:00:00,24.36,24.47,24.35,24.46,184507.0,24.36,24.47,24.35,24.46,184507.0
2021-02-04 14:10:00,24.47,24.51,24.45,24.5,205473.0,24.47,24.51,24.45,24.5,205473.0
2021-02-04 14:20:00,24.49,24.51,24.46,24.5,258387.0,24.49,24.51,24.46,24.5,258387.0
2021-02-04 14:30:00,24.5,24.59,24.47,24.53,321850.0,24.5,24.59,24.47,24.53,321850.0
2021-02-04 14:40:00,24.54,24.57,24.49,24.49,206168.0,24.54,24.57,24.49,24.49,206168.0
2021-02-04 14:50:00,24.49,24.49,24.37,24.46,333621.0,24.49,24.49,24.37,24.46,333621.0
2021-02-04 15:00:00,24.46,24.47,24.32,24.34,334743.0,24.46,24.47,24.32,24.34,334743.0
2021-02-04 15:10:00,24.34,24.35,24.28,24.3,241179.0,24.34,24.35,24.28,24.3,241179.0
2021-02-04 15:20:00,24.31,24.37,24.28,24.36,289245.0,24.31,24.37,24.28,24.36,289245.0
2021-02-04 15:30:00,24.36,24.37,24.23,24.29,266923.0,24.36,24.37,24.23,24.29,266923.0
2021-02-04 15:40:00,24.3,24.33,24.23,24.26,463462.0,24.3,24.33,24.23,24.26,463462.0
2021-02-04 15:50:00,24.26,24.4,24.25,24.4,647265.0,24.26,24.4,24.25,24.4,647265.0
2021-02-05 09:30:00,24.64,25.0,24.36,24.88,1441068.0,24.64,25.0,24.36,24.88,1441068.0
2021-02-05 09:40:00,24.89,25.13,24.86,25.0,1314388.0,24.89,25.13,24.86,25.0,1314388.0
2021-02-05 09:50:00,24.99,25.13,24.91,25.13,768465.0,24.99,25.13,24.91,25.13,768465.0
2021-02-05 10:00:00,25.12,25.45,24.9,25.26,2379643.0,25.12,25.45,24.9,25.26,2379643.0
2021-02-05 10:10:00,25.25,25.26,24.83,24.84,625319.0,25.25,25.26,24.83,24.84,625319.0
2021-02-05 10:20:00,24.81,25.15,24.79,25.1,505949.0,24.81,25.15,24.79,25.1,505949.0
2021-02-05 10:30:00,25.11,25.15,24.97,25.13,323437.0,25.11,25.15,24.97,25.13,323437.0
2021-02-05 10:40:00,25.13,25.32,25.02,25.26,471723.0,25.13,25.32,25.02,25.26,471723.0
2021-02-05 10:50:00,25.26,25.31,25.09,25.12,288087.0,25.26,25.31,25.09,25.12,288087.0
2021-02-05 11:00:00,25.13,25.21,25.1,25.16,218010.0,25.13,25.21,25.1,25.16,218010.0
2021-02-05 11:10:00,25.15,25.16,25.07,25.08,149527.0,25.15,25.16,25.07,25.08,149527.0
2021-02-05 11:20:00,25.09,25.09,24.96,24.96,280256.0,25.09,25.09,24.96,24.96,280256.0
2021-02-05 11:30:00,24.96,25.03,24.95,25.02,153669.0,24.96,25.03,24.95,25.02,153669.0
2021-02-05 11:40:00,25.02,25.05,24.91,24.99,165461.0,25.02,25.05,24.91,24.99,165461.0
2021-02-05 11:50:00,24.99,25.04,24.97,25.03,122697.0,24.99,25.04,24.97,25.03,122697.0
2021-02-05 12:00:00,25.02,25.08,24.94,25.04,241105.0,25.02,25.08,24.94,25.04,241105.0
2021-02-05 12:10:00,25.04,25.04,24.95,24.98,117804.0,25.04,25.04,24.95,24.98,117804.0
2021-02-05 12:20:00,24.99,25.0,24.9,24.96,154804.0,24.99,25.0,24.9,24.96,154804.0
2021-02-05 12:30:00,24.96,24.99,24.92,24.98,116939.0,24.96,24.99,24.92,24.98,116939.0
2021-02-05 12:40:00,24.97,25.07,24.96,25.05,240960.0,24.97,25.07,24.96,25.05,240960.0
2021-02-05 12:50:00,25.04,25.11,25.01,25.02,170073.0,25.04,25.11,25.01,25.02,170073.0
2021-02-05 13:00:00,25.03,25.03,24.91,24.95,116836.0,25.03,25.03,24.91,24.95,116836.0
2021-02-05 13:10:00,24.95,24.98,24.89,24.94,180346.0,24.95,24.98,24.89,24.94,180346.0
2021-02-05 13:20:00,24.93,24.99,24.81,24.96,359991.0,24.93,24.99,24.81,24.96,359991.0
2021-02-05 13:30:00,24.97,24.97,24.82,24.82,259640.0,24.97,24.97,24.82,24.82,259640.0
2021-02-05 13:40:00,24.83,24.85,24.78,24.78,177198.0,24.83,24.85,24.78,24.78,177198.0
2021-02-05 13:50:00,24.79,24.81,24.75,24.76,145414.0,24.79,24.81,24.75,24.76,145414.0
2021-02-05 14:00:00,24.76,24.79,24.68,24.71,342655.0,24.76,24.79,24.68,24.71,342655.0
2021-02-05 14:10:00,24.71,24.85,24.7,24.84,287058.0,24.71,24.85,24.7,24.84,287058.0
2021-02-05 14:20:00,24.85,24.87,24.8,24.82,147312.0,24.85,24.87,24.8,24.82,147312.0
2021-02-05 14:30:00,24.83,24.83,24.77,24.81,145807.0,24.83,24.83,24.77,24.81,145807.0
2021-02-05 14:40:00,24.82,24.83,24.69,24.76,309798.0,24.82,24.83,24.69,24.76,309798.0
2021-02-05 14:50:00,24.76,24.78,24.68,24.74,241915.0,24.76,24.78,24.68,24.74,241915.0
2021-02-05 15:00:00,24.73,24.74,24.59,24.61,260611.0,24.73,24.74,24.59,24.61,260611.0
2021-02-05 15:10:00,24.61,24.62,24.49,24.5,396066.0,24.61,24.62,24.49,24.5,396066.0
2021-02-05 15:20:00,24.5,24.6,24.48,24.57,245355.0,24.5,24.6,24.48,24.57,245355.0
2021-02-05 15:30:00,24.58,24.67,24.57,24.65,193050.0,24.58,24.67,24.57,24.65,193050.0
2021-02-05 15:40:00,24.64,24.72,24.58,24.7,301699.0,24.64,24.72,24.58,24.7,301699.0
2021-02-05 15:50:00,24.71,24.75,24.64,24.72,505732.0,24.71,24.75,24.64,24.72,505732.0
2021-02-08 09:30:00,25.0,25.25,24.75,24.76,959612.0,25.0,25.25,24.75,24.76,959612.0
2021-02-08 09:40:00,24.77,25.12,24.73,25.08,576074.0,24.77,25.12,24.73,25.08,576074.0
2021-02-08 09:50:00,25.08,25.19,25.03,25.07,445221.0,25.08,25.19,25.03,25.07,445221.0
2021-02-08 10:00:00,25.09,25.12,24.88,24.88,369359.0,25.09,25.12,24.88,24.88,369359.0
2021-02-08 10:10:00,24.88,24.98,24.82,24.96,433946.0,24.88,24.98,24.82,24.96,433946.0
2021-02-08 10:20:00,24.96,25.07,24.87,25.01,488871.0,24.96,25.07,24.87,25.01,488871.0
2021-02-08 10:30:00,25.01,25.06,24.85,24.89,244313.0,25.01,25.06,24.85,24.89,244313.0
2021-02-08 10:40:00,24.89,24.99,24.87,24.96,266302.0,24.89,24.99,24.87,24.96,266302.0
2021-02-08 10:50:00,24.96,25.04,24.9,24.93,375688.0,24.96,25.04,24.9,24.93,375688.0
2021-02-08 11:00:00,24.92,24.92,24.83,24.9,256744.0,24.92,24.92,24.83,24.9,256744.0
2021-02-08 11:10:00,24.89,24.97,24.83,24.85,295270.0,24.89,24.97,24.83,24.85,295270.0
2021-02-08 11:20:00,24.86,24.95,24.85,24.87,189805.0,24.86,24.95,24.85,24.87,189805.0
2021-02-08 11:30:00,24.87,24.94,24.79,24.84,344476.0,24.87,24.94,24.79,24.84,344476.0
2021-02-08 11:40:00,24.84,24.84,24.72,24.8,382737.0,24.84,24.84,24.72,24.8,382737.0
2021-02-08 11:50:00,24.81,24.87,24.78,24.84,163971.0,24.81,24.87,24.78,24.84,163971.0
2021-02-08 12:00:00,24.85,24.9,24.83,24.87,150431.0,24.85,24.9,24.83,24.87,150431.0
2021-02-08 12:10:00,24.86,24.99,24.84,24.96,259115.0,24.86,24.99,24.84,24.96,259115.0
2021-02-08 12:20:00,24.96,25.03,24.96,24.99,258890.0,24.96,25.03,24.96,24.99,258890.0
2021-02-08 12:30:00,24.99,25.09,24.99,25.05,223906.0,24.99,25.09,24.99,25.05,223906.0
2021-02-08 12:40:00,25.04,25.06,24.95,25.0,119565.0,25.04,25.06,24.95,25.0,119565.0
2021-02-08 12:50:00,25.0,25.04,24.99,25.04,95636.0,25.0,25.04,24.99,25.04,95636.0
2021-02-08 13:00:00,25.04,25.04,24.94,24.95,103133.0,25.04,25.04,24.94,24.95,103133.0
2021-02-08 13:10:00,24.96,25.05,24.95,25.03,142755.0,24.96,25.05,24.95,25.03,142755.0
2021-02-08 13:20:00,25.03,25.07,24.99,25.01,95682.0,25.03,25.07,24.99,25.01,95682.0
2021-02-08 13:30:00,25.0,25.02,24.94,25.02,113565.0,25.0,25.02,24.94,25.02,113565.0
2021-02-08 13:40:00,25.02,25.02,24.94,24.97,86337.0,25.02,25.02,24.94,24.97,86337.0
2021-02-08 13:50:00,24.97,24.97,24.91,24.96,154555.0,24.97,24.97,24.91,24.96,154555.0
2021-02-08 14:00:00,24.96,25.05,24.95,25.05,175559.0,24.96,25.05,24.95,25.05,175559.0
2021-02-08 14:10:00,25.04,25.06,25.0,25.05,137886.0,25.04,25.06,25.0,25.05,137886.0
2021-02-08 14:20:00,25.06,25.09,25.04,25.09,94137.0,25.06,25.09,25.04,25.09,94137.0
2021-02-08 14:30:00,25.09,25.14,25.07,25.11,199468.0,25.09,25.14,25.07,25.11,199468.0
2021-02-08 14:40:00,25.11,25.18,25.1,25.16,165186.0,25.11,25.18,25.1,25.16,165186.0
2021-02-08 14:50:00,25.14,25.15,25.09,25.1,194417.0,25.14,25.15,25.09,25.1,194417.0
2021-02-08 15:00:00,25.11,25.12,25.0,25.0,133343.0,25.11,25.12,25.0,25.0,133343.0
2021-02-08 15:10:00,25.01,25.05,24.98,24.99,135322.0,25.01,25.05,24.98,24.99,135322.0
2021-02-08 15:20:00,24.99,25.05,24.98,25.01,173482.0,24.99,25.05,24.98,25.01,173482.0
2021-02-08 15:30:00,25.02,25.04,24.96,25.04,284982.0,25.02,25.04,24.96,25.04,284982.0
2021-02-08 15:40:00,25.03,25.05,24.97,24.97,307910.0,25.03,25.05,24.97,24.97,307910.0
2021-02-08 15:50:00,24.97,25.01,24.94,25.01,648111.0,24.97,25.01,24.94,25.01,648111.0
2021-02-09 09:30:00,24.87,24.98,24.33,24.36,1004595.0,24.87,24.98,24.33,24.36,1004595.0
2021-02-09 09:40:00,24.35,24.36,24.12,24.29,958138.0,24.35,24.36,24.12,24.29,958138.0
2021-02-09 09:50:00,24.32,24.47,24.28,24.45,385339.0,24.32,24.47,24.28,24.45,385339.0
2021-02-09 10:00:00,24.45,24.48,24.08,24.12,661232.0,24.45,24.48,24.08,24.12,661232.0
2021-02-09 10:10:00,24.13,24.26,24.12,24.19,368098.0,24.13,24.26,24.12,24.19,368098.0
2021-02-09 10:20:00,24.18,24.2,24.1,24.14,287478.0,24.18,24.2,24.1,24.14,287478.0
2021-02-09 10:30:00,24.14,24.3,24.1,24.26,518226.0,24.14,24.3,24.1,24.26,518226.0
2021-02-09 10:40:00,24.26,24.31,24.2,24.25,313752.0,24.26,24.31,24.2,24.25,313752.0
2021-02-09 10:50:00,24.25,24.25,24.08,24.17,281977.0,24.25,24.25,24.08,24.17,281977.0
2021-02-09 11:00:00,24.17,24.23,24.07,24.14,411801.0,24.17,24.23,24.07,24.14,411801.0
2021-02-09 11:10:00,24.13,24.14,23.97,23.99,549233.0,24.13,24.14,23.97,23.99,549233.0
2021-02-09 11:20:00,24.0,24.06,23.92,24.02,326158.0,24.0,24.06,23.92,24.02,326158.0
2021-02-09 11:30:00,24.03,24.05,23.93,23.99,270283.0,24.03,24.05,23.93,23.99,270283.0
2021-02-09 11:40:00,23.99,24.13,23.99,24.11,246389.0,23.99,24.13,23.99,24.11,246389.0
2021-02-09 11:50:00,24.11,24.13,24.03,24.07,236871.0,24.11,24.13,24.03,24.07,236871.0
2021-02-09 12:00:00,24.06,24.08,24.02,24.08,119649.0,24.06,24.08,24.02,24.08,119649.0
2021-02-09 12:10:00,24.07,24.26,24.07,24.17,335017.0,24.07,24.26,24.07,24.17,335017.0
2021-02-09 12:20:00,24.18,24.32,24.18,24.3,237088.0,24.18,24.32,24.18,24.3,237088.0
2021-02-09 12:30:00,24.3,24.36,24.27,24.29,190858.0,24.3,24.36,24.27,24.29,190858.0
2021-02-09 12:40:00,24.28,24.35,24.28,24.29,156301.0,24.28,24.35,24.28,24.29,156301.0
2021-02-09 12:50:00,24.29,24.41,24.28,24.38,143216.0,24.29,24.41,24.28,24.38,143216.0
2021-02-09 13:00:00,24.39,24.41,24.27,24.32,165753.0,24.39,24.41,24.27,24.32,165753.0
2021-02-09 13:10:00,24.32,24.37,24.31,24.33,82147.0,24.32,24.37,24.31,24.33,82147.0
2021-02-09 13:20:00,24.33,24.33,24.24,24.29,131821.0,24.33,24.33,24.24,24.29,131821.0
2021-02-09 13:30:00,24.29,24.31,24.25,24.28,105411.0,24.29,24.31,24.25,24.28,105411.0
2021-02-09 13:40:00,24.27,24.32,24.26,24.31,133236.0,24.27,24.32,24.26,24.31,133236.0
2021-02-09 13:50:00,24.31,24.32,24.19,24.2,224252.0,24.31,24.32,24.19,24.2,224252.0
2021-02-09 14:00:00,24.2,24.23,24.15,24.18,276372.0,24.2,24.23,24.15,24.18,276372.0
2021-02-09 14:10:00,24.18,24.26,24.17,24.23,135212.0,24.18,24.26,24.17,24.23,135212.0
2021-02-09 14:20:00,24.25,24.31,24.24,24.29,157353.0,24.25,24.31,24.24,24.29,157353.0
2021-02-09 14:30:00,24.29,24.31,24.25,24.31,187040.0,24.29,24.31,24.25,24.31,187040.0
2021-02-09 14:40:00,24.3,24.38,24.26,24.37,238972.0,24.3,24.38,24.26,24.37,238972.0
2021-02-09 14:50:00,24.36,24.37,24.23,24.23,246814.0,24.36,24.37,24.23,24.23,246814.0
2021-02-09 15:00:00,24.23,24.24,24.18,24.2,159812.0,24.23,24.24,24.18,24.2,159812.0
2021-02-09 15:10:00,24.19,24.2,24.09,24.09,227665.0,24.19,24.2,24.09,24.09,227665.0
2021-02-09 15:20:00,24.1,24.1,24.01,24.08,383092.0,24.1,24.1,24.01,24.08,383092.0
2021-02-09 15:30:00,24.08,24.16,24.07,24.15,196005.0,24.08,24.16,24.07,24.15,196005.0
2021-02-09 15:40:00,24.14,24.17,24.1,24.12,1063463.0,24.14,24.17,24.1,24.12,1063463.0
2021-02-09 15:50:00,24.13,24.15,24.05,24.08,647738.0,24.13,24.15,24.05,24.08,647738.0
2021-02-10 09:30:00,24.31,24.8,24.26,24.62,1269060.0,24.31,24.8,24.26,24.62,1269060.0
2021-02-10 09:40:00,24.62,24.89,24.6,24.74,792335.0,24.62,24.89,24.6,24.74,792335.0
2021-02-10 09:50:00,24.73,24.78,24.55,24.66,445494.0,24.73,24.78,24.55,24.66,445494.0
2021-02-10 10:00:00,24.65,24.82,24.64,24.79,404542.0,24.65,24.82,24.64,24.79,404542.0
2021-02-10 10:10:00,24.8,24.96,24.53,24.54,605444.0,24.8,24.96,24.53,24.54,605444.0
2021-02-10 10:20:00,24.52,24.53,24.2,24.48,761459.0,24.52,24.53,24.2,24.48,761459.0
2021-02-10 10:30:00,24.47,24.52,24.23,24.39,360879.0,24.47,24.52,24.23,24.39,360879.0
2021-02-10 10:40:00,24.39,24.43,24.19,24.3,485305.0,24.39,24.43,24.19,24.3,485305.0
2021-02-10 10:50:00,24.28,24.54,24.24,24.49,327872.0,24.28,24.54,24.24,24.49,327872.0
2021-02-10 11:00:00,24.49,24.51,24.4,24.45,231147.0,24.49,24.51,24.4,24.45,231147.0
2021-02-10 11:10:00,24.47,24.62,24.43,24.54,201362.0,24.47,24.62,24.43,24.54,201362.0
2021-02-10 11:20:00,24.54,24.61,24.37,24.39,122113.0,24.54,24.61,24.37,24.39,122113.0
2021-02-10 11:30:00,24.38,24.53,24.33,24.49,233170.0,24.38,24.53,24.33,24.49,233170.0
2021-02-10 11:40:00,24.51,24.54,24.43,24.44,240255.0,24.51,24.54,24.43,24.44,240255.0
2021-02-10 11:50:00,24.44,24.55,24.43,24.48,133617.0,24.44,24.55,24.43,24.48,133617.0
2021-02-10 12:00:00,24.48,24.5,24.41,24.46,214431.0,24.48,24.5,24.41,24.46,214431.0
2021-02-10 12:10:00,24.46,24.56,24.46,24.52,117043.0,24.46,24.56,24.46,24.52,117043.0
2021-02-10 12:20:00,24.52,24.52,24.4,24.49,119098.0,24.52,24.52,24.4,24.49,119098.0
2021-02-10 12:30:00,24.49,24.52,24.42,24.42,79336.0,24.49,24.52,24.42,24.42,79336.0
2021-02-10 12:40:00,24.43,24.56,24.43,24.53,99730.0,24.43,24.56,24.43,24.53,99730.0
2021-02-10 12:50:00,24.54,24.61,24.53,24.58,141224.0,24.54,24.61,24.53,24.58,141224.0
2021-02-10 13:00:00,24.58,24.6,24.54,24.6,128142.0,24.58,24.6,24.54,24.6,128142.0
2021-02-10 13:10:00,24.6,24.6,24.52,24.53,108634.0,24.6,24.6,24.52,24.53,108634.0
2021-02-10 13:20:00,24.54,24.57,24.48,24.51,126698.0,24.54,24.57,24.48,24.51,126698.0
2021-02-10 13:30:00,24.51,24.53,24.45,24.5,84744.0,24.51,24.53,24.45,24.5,84744.0
2021-02-10 13:40:00,24.49,24.57,24.48,24.5,87731.0,24.49,24.57,24.48,24.5,87731.0
2021-02-10 13:50:00,24.5,24.59,24.48,24.49,97756.0,24.5,24.59,24.48,24.49,97756.0
2021-02-10 14:00:00,24.48,24.51,24.42,24.44,164055.0,24.48,24.51,24.42,24.44,164055.0
2021-02-10 14:10:00,24.44,24.47,24.37,24.39,95701.0,24.44,24.47,24.37,24.39,95701.0
2021-02-10 14:20:00,24.39,24.43,24.34,24.37,130513.0,24.39,24.43,24.34,24.37,130513.0
2021-02-10 14:30:00,24.37,24.43,24.28,24.31,192308.0,24.37,24.43,24.28,24.31,192308.0
2021-02-10 14:40:00,24.31,24.38,24.3,24.32,124679.0,24.31,24.38,24.3,24.32,124679.0
2021-02-10 14:50:00,24.33,24.34,24.28,24.3,94282.0,24.33,24.34,24.28,24.3,94282.0
2021-02-10 15:00:00,24.29,24.31,24.23,24.25,199664.0,24.29,24.31,24.23,24.25,199664.0
2021-02-10 15:10:00,24.25,24.29,24.21,24.26,183103.0,24.25,24.29,24.21,24.26,183103.0
2021-02-10 15:20:00,24.26,24.27,24.23,24.25,113550.0,24.26,24.27,24.23,24.25,113550.0
2021-02-10 15:30:00,24.24,24.27,24.11,24.12,279800.0,24.24,24.27,24.11,24.12,279800.0
2021-02-10 15:40:00,24.13,24.18,24.1,24.15,205629.0,24.13,24.18,24.1,24.15,205629.0
2021-02-10 15:50:00,24.15,24.22,24.12,24.15,484855.0,24.15,24.22,24.12,24.15,484855.0
2021-02-11 09:30:00,24.16,24.43,23.75,24.39,1018936.0,24.16,24.43,23.75,24.39,1018936.0
2021-02-11 09:40:00,24.37,24.48,24.26,24.39,599322.0,24.37,24.48,24.26,24.39,599322.0
2021-02-11 09:50:00,24.41,24.44,24.2,24.29,263714.0,24.41,24.44,24.2,24.29,263714.0
2021-02-11 10:00:00,24.28,24.36,24.14,24.34,200606.0,24.28,24.36,24.14,24.34,200606.0
2021-02-11 10:10:00,24.33,24.45,24.23,24.39,400951.0,24.33,24.45,24.23,24.39,400951.0
2021-02-11 10:20:00,24.38,24.45,24.25,24.27,296044.0,24.38,24.45,24.25,24.27,296044.0
2021-02-11 10:30:00,24.29,24.33,24.21,24.24,205829.0,24.29,24.33,24.21,24.24,205829.0
2021-02-11 10:40:00,24.24,24.32,24.23,24.28,160081.0,24.24,24.32,24.23,24.28,160081.0
2021-02-11 10:50:00,24.29,24.33,24.19,24.21,199029.0,24.29,24.33,24.19,24.21,199029.0
2021-02-11 11:00:00,24.2,24.21,24.1,24.1,208553.0,24.2,24.21,24.1,24.1,208553.0
2021-02-11 11:10:00,24.11,24.15,24.05,24.14,137911.0,24.11,24.15,24.05,24.14,137911.0
2021-02-11 11:20:00,24.13,24.15,24.0,24.04,181112.0,24.13,24.15,24.0,24.04,181112.0
2021-02-11 11:30:00,24.04,24.06,23.97,23.98,239028.0,24.04,24.06,23.97,23.98,239028.0
2021-02-11 11:40:00,23.98,24.05,23.94,23.95,151327.0,23.98,24.05,23.94,23.95,151327.0
2021-02-11 11:50:00,23.94,23.97,23.9,23.91,132953.0,23.94,23.97,23.9,23.91,132953.0
2021-02-11 12:00:00,23.9,23.99,23.89,23.9,280987.0,23.9,23.99,23.89,23.9,280987.0
2021-02-11 12:10:00,23.9,23.92,23.8,23.8,256100.0,23.9,23.92,23.8,23.8,256100.0
2021-02-11 12:20:00,23.81,23.84,23.58,23.63,435281.0,23.81,23.84,23.58,23.63,435281.0
2021-02-11 12:30:00,23.63,23.75,23.58,23.68,359097.0,23.63,23.75,23.58,23.68,359097.0
2021-02-11 12:40:00,23.68,23.68,23.52,23.63,271036.0,23.68,23.68,23.52,23.63,271036.0
2021-02-11 12:50:00,23.65,23.77,23.61,23.76,257294.0,23.65,23.77,23.61,23.76,257294.0
2021-02-11 13:00:00,23.76,23.79,23.69,23.77,216664.0,23.76,23.79,23.69,23.77,216664.0
2021-02-11 13:10:00,23.76,23.8,23.67,23.78,181723.0,23.76,23.8,23.67,23.78,181723.0
2021-02-11 13:20:00,23.79,23.89,23.76,23.82,208224.0,23.79,23.89,23.76,23.82,208224.0
2021-02-11 13:30:00,23.82,23.89,23.79,23.86,160052.0,23.82,23.89,23.79,23.86,160052.0
2021-02-11 13:40:00,23.86,23.88,23.78,23.87,370013.0,23.86,23.88,23.78,23.87,370013.0
2021-02-11 13:50:00,23.88,23.89,23.74,23.76,156372.0,23.88,23.89,23.74,23.76,156372.0
2021-02-11 14:00:00,23.76,23.79,23.7,23.78,146564.0,23.76,23.79,23.7,23.78,146564.0
2021-02-11 14:10:00,23.78,23.87,23.74,23.86,661486.0,23.78,23.87,23.74,23.86,661486.0
2021-02-11 14:20:00,23.85,23.86,23.74,23.77,149156.0,23.85,23.86,23.74,23.77,149156.0
2021-02-11 14:30:00,23.76,23.79,23.67,23.67,105788.0,23.76,23.79,23.67,23.67,105788.0
2021-02-11 14:40:00,23.67,23.74,23.66,23.71,403214.0,23.67,23.74,23.66,23.71,403214.0
2021-02-11 14:50:00,23.71,23.77,23.7,23.74,124054.0,23.71,23.77,23.7,23.74,124054.0
2021-02-11 15:00:00,23.75,23.77,23.72,23.75,190275.0,23.75,23.77,23.72,23.75,190275.0
2021-02-11 15:10:00,23.75,23.76,23.71,23.71,197541.0,23.75,23.76,23.71,23.71,197541.0
2021-02-11 15:20:00,23.72,23.76,23.7,23.73,126438.0,23.72,23.76,23.7,23.73,126438.0
2021-02-11 15:30:00,23.73,23.76,23.72,23.75,158168.0,23.73,23.76,23.72,23.75,158168.0
2021-02-11 15:40:00,23.74,23.76,23.66,23.7,294473.0,23.74,23.76,23.66,23.7,294473.0
2021-02-11 15:50:00,23.7,23.78,23.67,23.77,553627.0,23.7,23.78,23.67,23.77,553627.0
2021-02-12 09:30:00,23.4,23.49,23.16,23.22,876569.0,23.4,23.49,23.16,23.22,876569.0
2021-02-12 09:40:00,23.22,23.35,23.11,23.23,613867.0,23.22,23.35,23.11,23.23,613867.0
2021-02-12 09:50:00,23.23,23.37,23.09,23.31,666775.0,23.23,23.37,23.09,23.31,666775.0
2021-02-12 10:00:00,23.3,23.48,23.3,23.45,394169.0,23.3,23.48,23.3,23.45,394169.0
2021-02-12 10:10:00,23.45,23.58,23.42,23.45,332682.0,23.45,23.58,23.42,23.45,332682.0
2021-02-12 10:20:00,23.45,23.57,23.45,23.57,224855.0,23.45,23.57,23.45,23.57,224855.0
2021-02-12 10:30:00,23.56,23.71,23.55,23.66,378952.0,23.56,23.71,23.55,23.66,378952.0
2021-02-12 10:40:00,23.66,23.66,23.45,23.55,245299.0,23.66,23.66,23.45,23.55,245299.0
2021-02-12 10:50:00,23.55,23.66,23.52,23.65,163467.0,23.55,23.66,23.52,23.65,163467.0
2021-02-12 11:00:00,23.65,23.73,23.59,23.65,209127.0,23.65,23.73,23.59,23.65,209127.0
2021-02-12 11:10:00,23.66,23.68,23.48,23.51,222626.0,23.66,23.68,23.48,23.51,222626.0
2021-02-12 11:20:00,23.5,23.53,23.43,23.43,194107.0,23.5,23.53,23.43,23.43,194107.0
2021-02-12 11:30:00,23.43,23.49,23.41,23.45,144469.0,23.43,23.49,23.41,23.45,144469.0
2021-02-12 11:40:00,23.45,23.57,23.42,23.56,199084.0,23.45,23.57,23.42,23.56,199084.0
2021-02-12 11:50:00,23.55,23.64,23.53,23.62,482566.0,23.55,23.64,23.53,23.62,482566.0
2021-02-12 12:00:00,23.62,23.69,23.6,23.67,249576.0,23.62,23.69,23.6,23.67,249576.0
2021-02-12 12:10:00,23.67,23.72,23.61,23.62,288964.0,23.67,23.72,23.61,23.62,288964.0
2021-02-12 12:20:00,23.61,23.64,23.56,23.58,149039.0,23.61,23.64,23.56,23.58,149039.0
2021-02-12 12:30:00,23.57,23.58,23.46,23.56,285051.0,23.57,23.58,23.46,23.56,285051.0
2021-02-12 12:40:00,23.56,23.6,23.48,23.51,266998.0,23.56,23.6,23.48,23.51,266998.0
2021-02-12 12:50:00,23.51,23.53,23.47,23.5,167397.0,23.51,23.53,23.47,23.5,167397.0
2021-02-12 13:00:00,23.5,23.54,23.49,23.53,75794.0,23.5,23.54,23.49,23.53,75794.0
2021-02-12 13:10:00,23.53,23.56,23.45,23.47,141523.0,23.53,23.56,23.45,23.47,141523.0
2021-02-12 13:20:00,23.45,23.53,23.43,23.52,142499.0,23.45,23.53,23.43,23.52,142499.0
2021-02-12 13:30:00,23.52,23.6,23.5,23.59,134572.0,23.52,23.6,23.5,23.59,134572.0
2021-02-12 13:40:00,23.59,23.6,23.52,23.55,98596.0,23.59,23.6,23.52,23.55,98596.0
2021-02-12 13:50:00,23.55,23.57,23.42,23.44,1502374.0,23.55,23.57,23.42,23.44,1502374.0
2021-02-12 14:00:00,23.44,23.44,23.33,23.34,377007.0,23.44,23.44,23.33,23.34,377007.0
2021-02-12 14:10:00,23.34,23.39,23.32,23.34,152069.0,23.34,23.39,23.32,23.34,152069.0
2021-02-12 14:20:00,23.34,23.43,23.33,23.38,159779.0,23.34,23.43,23.33,23.38,159779.0
2021-02-12 14:30:00,23.39,23.4,23.36,23.4,194935.0,23.39,23.4,23.36,23.4,194935.0
2021-02-12 14:40:00,23.4,23.41,23.31,23.32,282406.0,23.4,23.41,23.31,23.32,282406.0
2021-02-12 14:50:00,23.31,23.35,23.3,23.31,160484.0,23.31,23.35,23.3,23.31,160484.0
2021-02-12 15:00:00,23.31,23.38,23.31,23.36,142367.0,23.31,23.38,23.31,23.36,142367.0
2021-02-12 15:10:00,23.37,23.46,23.36,23.4,248834.0,23.37,23.46,23.36,23.4,248834.0
2021-02-12 15:20:00,23.39,23.41,23.37,23.4,134506.0,23.39,23.41,23.37,23.4,134506.0
2021-02-12 15:30:00,23.4,23.47,23.39,23.44,202135.0,23.4,23.47,23.39,23.44,202135.0
2021-02-12 15:40:00,23.44,23.46,23.41,23.44,207620.0,23.44,23.46,23.41,23.44,207620.0
2021-02-12 15:50:00,23.45,23.55,23.44,23.53,621482.0,23.45,23.55,23.44,23.53,621482.0
2021-02-16 09:30:00,23.96,24.35,23.73,24.3,1493366.0,23.96,24.35,23.73,24.3,1493366.0
2021-02-16 09:40:00,24.29,24.33,24.09,24.28,657122.0,24.29,24.33,24.09,24.28,657122.0
2021-02-16 09:50:00,24.29,24.65,24.28,24.63,1244761.0,24.29,24.65,24.28,24.63,1244761.0
2021-02-16 10:00:00,24.63,24.7,24.49,24.58,981939.0,24.63,24.7,24.49,24.58,981939.0
2021-02-16 10:10:00,24.56,24.76,24.46,24.62,1015930.0,24.56,24.76,24.46,24.62,1015930.0
2021-02-16 10:20:00,24.62,24.7,24.44,24.54,525641.0,24.62,24.7,24.44,24.54,525641.0
2021-02-16 10:30:00,24.54,24.87,24.51,24.82,807900.0,24.54,24.87,24.51,24.82,807900.0
2021-02-16 10:40:00,24.82,24.82,24.5,24.52,530863.0,24.82,24.82,24.5,24.52,530863.0
2021-02-16 10:50:00,24.52,24.78,24.46,24.74,529799.0,24.52,24.78,24.46,24.74,529799.0
2021-02-16 11:00:00,24.75,24.86,24.73,24.78,489364.0,24.75,24.86,24.73,24.78,489364.0
2021-02-16 11:10:00,24.79,24.83,24.71,24.72,331986.0,24.79,24.83,24.71,24.72,331986.0
2021-02-16 11:20:00,24.72,24.99,24.71,24.96,576752.0,24.72,24.99,24.71,24.96,576752.0
2021-02-16 11:30:00,24.96,25.04,24.88,24.98,599177.0,24.96,25.04,24.88,24.98,599177.0
2021-02-16 11:40:00,24.98,25.1,24.94,24.95,602084.0,24.98,25.1,24.94,24.95,602084.0
2021-02-16 11:50:00,24.94,24.94,24.65,24.7,635870.0,24.94,24.94,24.65,24.7,635870.0
2021-02-16 12:00:00,24.69,24.76,24.57,24.63,471076.0,24.69,24.76,24.57,24.63,471076.0
2021-02-16 12:10:00,24.63,24.8,24.63,24.8,323811.0,24.63,24.8,24.63,24.8,323811.0
2021-02-16 12:20:00,24.8,24.98,24.79,24.97,470291.0,24.8,24.98,24.79,24.97,470291.0
2021-02-16 12:30:00,24.97,25.05,24.93,24.99,481781.0,24.97,25.05,24.93,24.99,481781.0
2021-02-16 12:40:00,24.98,25.17,24.96,25.14,803181.0,24.98,25.17,24.96,25.14,803181.0
2021-02-16 12:50:00,25.14,25.16,25.04,25.1,208684.0,25.14,25.16,25.04,25.1,208684.0
2021-02-16 13:00:00,25.11,25.12,25.03,25.06,186137.0,25.11,25.12,25.03,25.06,186137.0
2021-02-16 13:10:00,25.06,25.06,24.96,25.0,172088.0,25.06,25.06,24.96,25.0,172088.0
2021-02-16 13:20:00,24.99,25.0,24.9,24.92,129779.0,24.99,25.0,24.9,24.92,129779.0
2021-02-16 13:30:00,24.92,24.99,24.87,24.97,171321.0,24.92,24.99,24.87,24.97,171321.0
2021-02-16 13:40:00,24.97,24.97,24.84,24.88,181751.0,24.97,24.97,24.84,24.88,181751.0
2021-02-16 13:50:00,24.88,24.96,24.83,24.92,339322.0,24.88,24.96,24.83,24.92,339322.0
2021-02-16 14:00:00,24.93,25.09,24.93,25.08,324590.0,24.93,25.09,24.93,25.08,324590.0
2021-02-16 14:10:00,25.09,25.2,25.05,25.17,318168.0,25.09,25.2,25.05,25.17,318168.0
2021-02-16 14:20:00,25.18,25.18,25.14,25.15,274472.0,25.18,25.18,25.14,25.15,274472.0
2021-02-16 14:30:00,25.15,25.23,25.11,25.18,578820.0,25.15,25.23,25.11,25.18,578820.0
2021-02-16 14:40:00,25.18,25.22,25.14,25.15,228324.0,25.18,25.22,25.14,25.15,228324.0
2021-02-16 14:50:00,25.16,25.16,25.05,25.07,293781.0,25.16,25.16,25.05,25.07,293781.0
2021-02-16 15:00:00,25.09,25.16,25.05,25.13,225538.0,25.09,25.16,25.05,25.13,225538.0
2021-02-16 15:10:00,25.13,25.15,25.03,25.04,184972.0,25.13,25.15,25.03,25.04,184972.0
2021-02-16 15:20:00,25.05,25.08,24.99,25.07,445772.0,25.05,25.08,24.99,25.07,445772.0
2021-02-16 15:30:00,25.06,25.08,24.97,25.0,331744.0,25.06,25.08,24.97,25.0,331744.0
2021-02-16 15:40:00,25.0,25.37,24.99,25.36,1133528.0,25.0,25.37,24.99,25.36,1133528.0
2021-02-16 15:50:00,25.35,25.36,25.17,25.19,990798.0,25.35,25.36,25.17,25.19,990798.0
2021-02-17 09:30:00,25.04,25.07,24.59,24.64,1008771.0,25.04,25.07,24.59,24.64,1008771.0
2021-02-17 09:40:00,24.64,24.82,24.48,24.49,766375.0,24.64,24.82,24.48,24.49,766375.0
2021-02-17 09:50:00,24.49,24.91,24.48,24.89,674724.0,24.49,24.91,24.48,24.89,674724.0
2021-02-17 10:00:00,24.9,25.23,24.9,25.23,956914.0,24.9,25.23,24.9,25.23,956914.0
2021-02-17 10:10:00,25.24,25.43,25.21,25.29,807464.0,25.24,25.43,25.21,25.29,807464.0
2021-02-17 10:20:00,25.3,25.54,25.1,25.51,608441.0,25.3,25.54,25.1,25.51,608441.0
2021-02-17 10:30:00,25.52,25.77,25.47,25.74,892318.0,25.52,25.77,25.47,25.74,892318.0
2021-02-17 10:40:00,25.75,26.08,25.73,26.05,1037545.0,25.75,26.08,25.73,26.05,1037545.0
2021-02-17 10:50:00,26.05,26.15,25.76,26.09,1229015.0,26.05,26.15,25.76,26.09,1229015.0
2021-02-17 11:00:00,26.09,26.15,25.82,25.85,994475.0,26.09,26.15,25.82,25.85,994475.0
2021-02-17 11:10:00,25.86,25.86,25.58,25.6,708187.0,25.86,25.86,25.58,25.6,708187.0
2021-02-17 11:20:00,25.58,25.8,25.57,25.63,372548.0,25.58,25.8,25.57,25.63,372548.0
2021-02-17 11:30:00,25.63,25.68,25.45,25.46,383387.0,25.63,25.68,25.45,25.46,383387.0
2021-02-17 11:40:00,25.46,25.76,25.43,25.75,379039.0,25.46,25.76,25.43,25.75,379039.0
2021-02-17 11:50:00,25.75,25.84,25.66,25.69,376633.0,25.75,25.84,25.66,25.69,376633.0
2021-02-17 12:00:00,25.69,25.73,25.54,25.57,261795.0,25.69,25.73,25.54,25.57,261795.0
2021-02-17 12:10:00,25.56,25.67,25.53,25.62,204224.0,25.56,25.67,25.53,25.62,204224.0
2021-02-17 12:20:00,25.63,25.95,25.62,25.9,437476.0,25.63,25.95,25.62,25.9,437476.0
2021-02-17 12:30:00,25.9,25.91,25.67,25.74,210241.0,25.9,25.91,25.67,25.74,210241.0
2021-02-17 12:40:00,25.75,25.78,25.64,25.65,363616.0,25.75,25.78,25.64,25.65,363616.0
2021-02-17 12:50:00,25.65,25.77,25.63,25.69,156870.0,25.65,25.77,25.63,25.69,156870.0
2021-02-17 13:00:00,25.69,25.95,25.68,25.93,389878.0,25.69,25.95,25.68,25.93,389878.0
2021-02-17 13:10:00,25.92,26.0,25.87,25.95,232842.0,25.92,26.0,25.87,25.95,232842.0
2021-02-17 13:20:00,25.95,25.96,25.81,25.82,197544.0,25.95,25.96,25.81,25.82,197544.0
2021-02-17 13:30:00,25.84,25.9,25.78,25.87,219757.0,25.84,25.9,25.78,25.87,219757.0
2021-02-17 13:40:00,25.87,25.95,25.71,25.71,223208.0,25.87,25.95,25.71,25.71,223208.0
2021-02-17 13:50:00,25.72,25.83,25.68,25.75,278728.0,25.72,25.83,25.68,25.75,278728.0
2021-02-17 14:00:00,25.75,25.91,25.75,25.86,185653.0,25.75,25.91,25.75,25.86,185653.0
2021-02-17 14:10:00,25.86,25.88,25.79,25.79,142922.0,25.86,25.88,25.79,25.79,142922.0
2021-02-17 14:20:00,25.78,25.79,25.69,25.71,118310.0,25.78,25.79,25.69,25.71,118310.0
2021-02-17 14:30:00,25.72,25.86,25.68,25.85,240095.0,25.72,25.86,25.68,25.85,240095.0
2021-02-17 14:40:00,25.85,25.85,25.78,25.8,132745.0,25.85,25.85,25.78,25.8,132745.0
2021-02-17 14:50:00,25.8,25.84,25.73,25.74,200279.0,25.8,25.84,25.73,25.74,200279.0
2021-02-17 15:00:00,25.74,25.85,25.69,25.83,164968.0,25.74,25.85,25.69,25.83,164968.0
2021-02-17 15:10:00,25.83,25.85,25.72,25.72,181495.0,25.83,25.85,25.72,25.72,181495.0
2021-02-17 15:20:00,25.72,25.77,25.58,25.6,311334.0,25.72,25.77,25.58,25.6,311334.0
2021-02-17 15:30:00,25.6,25.63,25.49,25.5,391019.0,25.6,25.63,25.49,25.5,391019.0
2021-02-17 15:40:00,25.5,25.56,25.41,25.47,419410.0,25.5,25.56,25.41,25.47,419410.0
2021-02-17 15:50:00,25.47,25.52,25.38,25.47,678893.0,25.47,25.52,25.38,25.47,678893.0
2021-02-18 09:30:00,25.11,25.11,24.6,24.92,1052052.0,25.11,25.11,24.6,24.92,1052052.0
2021-02-18 09:40:00,24.91,25.08,24.75,24.96,666844.0,24.91,25.08,24.75,24.96,666844.0
2021-02-18 09:50:00,24.97,24.99,24.8,24.98,346143.0,24.97,24.99,24.8,24.98,346143.0
2021-02-18 10:00:00,24.98,24.98,24.61,24.67,479170.0,24.98,24.98,24.61,24.67,479170.0
2021-02-18 10:10:00,24.66,24.83,24.64,24.65,339314.0,24.66,24.83,24.64,24.65,339314.0
2021-02-18 10:20:00,24.67,24.7,24.29,24.42,797578.0,24.67,24.7,24.29,24.42,797578.0
2021-02-18 10:30:00,24.42,24.66,24.36,24.55,632983.0,24.42,24.66,24.36,24.55,632983.0
2021-02-18 10:40:00,24.55,24.67,24.48,24.65,308293.0,24.55,24.67,24.48,24.65,308293.0
2021-02-18 10:50:00,24.65,24.75,24.55,24.55,316555.0,24.65,24.75,24.55,24.55,316555.0
2021-02-18 11:00:00,24.57,24.79,24.55,24.74,211090.0,24.57,24.79,24.55,24.74,211090.0
2021-02-18 11:10:00,24.73,24.76,24.6,24.67,317737.0,24.73,24.76,24.6,24.67,317737.0
2021-02-18 11:20:00,24.67,24.74,24.63,24.63,245627.0,24.67,24.74,24.63,24.63,245627.0
2021-02-18 11:30:00,24.64,24.79,24.62,24.73,148094.0,24.64,24.79,24.62,24.73,148094.0
2021-02-18 11:40:00,24.73,24.86,24.73,24.81,142526.0,24.73,24.86,24.73,24.81,142526.0
2021-02-18 11:50:00,24.8,24.85,24.74,24.76,214375.0,24.8,24.85,24.74,24.76,214375.0
2021-02-18 12:00:00,24.77,24.83,24.66,24.67,126293.0,24.77,24.83,24.66,24.67,126293.0
2021-02-18 12:10:00,24.67,24.7,24.56,24.61,209261.0,24.67,24.7,24.56,24.61,209261.0
2021-02-18 12:20:00,24.61,24.66,24.58,24.63,150444.0,24.61,24.66,24.58,24.63,150444.0
2021-02-18 12:30:00,24.63,24.71,24.6,24.69,143406.0,24.63,24.71,24.6,24.69,143406.0
2021-02-18 12:40:00,24.7,24.78,24.69,24.77,166560.0,24.7,24.78,24.69,24.77,166560.0
2021-02-18 12:50:00,24.77,24.77,24.63,24.64,92893.0,24.77,24.77,24.63,24.64,92893.0
2021-02-18 13:00:00,24.65,24.67,24.58,24.65,102859.0,24.65,24.67,24.58,24.65,102859.0
2021-02-18 13:10:00,24.64,24.66,24.58,24.64,110932.0,24.64,24.66,24.58,24.64,110932.0
2021-02-18 13:20:00,24.64,24.88,24.62,24.86,326584.0,24.64,24.88,24.62,24.86,326584.0
2021-02-18 13:30:00,24.86,24.95,24.84,24.93,337197.0,24.86,24.95,24.84,24.93,337197.0
2021-02-18 13:40:00,24.93,24.96,24.88,24.94,112842.0,24.93,24.96,24.88,24.94,112842.0
2021-02-18 13:50:00,24.93,25.03,24.93,24.99,223034.0,24.93,25.03,24.93,24.99,223034.0
2021-02-18 14:00:00,24.99,25.08,24.98,25.04,313771.0,24.99,25.08,24.98,25.04,313771.0
2021-02-18 14:10:00,25.03,25.07,24.97,24.99,122032.0,25.03,25.07,24.97,24.99,122032.0
2021-02-18 14:20:00,24.99,25.06,24.95,25.03,99841.0,24.99,25.06,24.95,25.03,99841.0
2021-02-18 14:30:00,25.03,25.1,25.0,25.09,151756.0,25.03,25.1,25.0,25.09,151756.0
2021-02-18 14:40:00,25.09,25.35,25.08,25.34,552891.0,25.09,25.35,25.08,25.34,552891.0
2021-02-18 14:50:00,25.34,25.35,25.25,25.32,250313.0,25.34,25.35,25.25,25.32,250313.0
2021-02-18 15:00:00,25.32,25.4,25.29,25.38,133383.0,25.32,25.4,25.29,25.38,133383.0
2021-02-18 15:10:00,25.38,25.39,25.3,25.3,148620.0,25.38,25.39,25.3,25.3,148620.0
2021-02-18 15:20:00,25.3,25.32,25.24,25.27,148035.0,25.3,25.32,25.24,25.27,148035.0
2021-02-18 15:30:00,25.27,25.35,25.23,25.28,197507.0,25.27,25.35,25.23,25.28,197507.0
2021-02-18 15:40:00,25.28,25.36,25.26,25.3,313571.0,25.28,25.36,25.26,25.3,313571.0
2021-02-18 15:50:00,25.31,25.33,25.15,25.22,612776.0,25.31,25.33,25.15,25.22,612776.0
2021-02-19 09:30:00,25.76,26.33,25.51,26.22,1585368.0,25.76,26.33,25.51,26.22,1585368.0
2021-02-19 09:40:00,26.2,26.45,25.85,26.4,1059972.0,26.2,26.45,25.85,26.4,1059972.0
2021-02-19 09:50:00,26.39,26.6,26.31,26.51,1177333.0,26.39,26.6,26.31,26.51,1177333.0
2021-02-19 10:00:00,26.51,26.71,26.4,26.66,819248.0,26.51,26.71,26.4,26.66,819248.0
2021-02-19 10:10:00,26.66,26.67,26.5,26.52,644623.0,26.66,26.67,26.5,26.52,644623.0
2021-02-19 10:20:00,26.51,26.69,26.36,26.36,770300.0,26.51,26.69,26.36,26.36,770300.0
2021-02-19 10:30:00,26.37,26.53,26.35,26.51,654242.0,26.37,26.53,26.35,26.51,654242.0
2021-02-19 10:40:00,26.52,26.6,26.49,26.57,405451.0,26.52,26.6,26.49,26.57,405451.0
2021-02-19 10:50:00,26.57,26.7,26.54,26.64,358110.0,26.57,26.7,26.54,26.64,358110.0
2021-02-19 11:00:00,26.63,26.75,26.58,26.72,446413.0,26.63,26.75,26.58,26.72,446413.0
2021-02-19 11:10:00,26.72,26.74,26.5,26.52,304237.0,26.72,26.74,26.5,26.52,304237.0
2021-02-19 11:20:00,26.51,26.6,26.48,26.51,288843.0,26.51,26.6,26.48,26.51,288843.0
2021-02-19 11:30:00,26.51,26.75,26.5,26.68,434407.0,26.51,26.75,26.5,26.68,434407.0
2021-02-19 11:40:00,26.68,26.87,26.67,26.77,436920.0,26.68,26.87,26.67,26.77,436920.0
2021-02-19 11:50:00,26.76,26.82,26.64,26.65,281905.0,26.76,26.82,26.64,26.65,281905.0
2021-02-19 12:00:00,26.65,26.72,26.63,26.64,206569.0,26.65,26.72,26.63,26.64,206569.0
2021-02-19 12:10:00,26.63,26.79,26.61,26.74,165383.0,26.63,26.79,26.61,26.74,165383.0
2021-02-19 12:20:00,26.74,26.77,26.64,26.68,268638.0,26.74,26.77,26.64,26.68,268638.0
2021-02-19 12:30:00,26.69,26.83,26.66,26.77,346628.0,26.69,26.83,26.66,26.77,346628.0
2021-02-19 12:40:00,26.77,26.77,26.48,26.53,480285.0,26.77,26.77,26.48,26.53,480285.0
2021-02-19 12:50:00,26.53,26.62,26.45,26.61,322954.0,26.53,26.62,26.45,26.61,322954.0
2021-02-19 13:00:00,26.6,26.67,26.58,26.58,177954.0,26.6,26.67,26.58,26.58,177954.0
2021-02-19 13:10:00,26.58,26.66,26.55,26.59,145602.0,26.58,26.66,26.55,26.59,145602.0
2021-02-19 13:20:00,26.59,26.69,26.57,26.67,125318.0,26.59,26.69,26.57,26.67,125318.0
2021-02-19 13:30:00,26.66,26.76,26.64,26.74,145726.0,26.66,26.76,26.64,26.74,145726.0
2021-02-19 13:40:00,26.73,26.8,26.68,26.69,237601.0,26.73,26.8,26.68,26.69,237601.0
2021-02-19 13:50:00,26.68,26.73,26.57,26.72,364403.0,26.68,26.73,26.57,26.72,364403.0
2021-02-19 14:00:00,26.72,26.73,26.66,26.67,149857.0,26.72,26.73,26.66,26.67,149857.0
2021-02-19 14:10:00,26.67,26.74,26.63,26.73,230908.0,26.67,26.74,26.63,26.73,230908.0
2021-02-19 14:20:00,26.72,26.73,26.63,26.68,294872.0,26.72,26.73,26.63,26.68,294872.0
2021-02-19 14:30:00,26.68,26.87,26.68,26.8,403124.0,26.68,26.87,26.68,26.8,403124.0
2021-02-19 14:40:00,26.8,26.82,26.7,26.8,194509.0,26.8,26.82,26.7,26.8,194509.0
2021-02-19 14:50:00,26.8,26.88,26.79,26.83,184816.0,26.8,26.88,26.79,26.83,184816.0
2021-02-19 15:00:00,26.82,26.86,26.79,26.82,195248.0,26.82,26.86,26.79,26.82,195248.0
2021-02-19 15:10:00,26.83,26.87,26.78,26.8,206697.0,26.83,26.87,26.78,26.8,206697.0
2021-02-19 15:20:00,26.8,26.85,26.79,26.82,194253.0,26.8,26.85,26.79,26.82,194253.0
2021-02-19 15:30:00,26.82,26.99,26.81,26.93,641874.0,26.82,26.99,26.81,26.93,641874.0
2021-02-19 15:40:00,26.94,26.96,26.81,26.82,494990.0,26.94,26.96,26.81,26.82,494990.0
2021-02-19 15:50:00,26.82,26.89,26.79,26.85,851936.0,26.82,26.89,26.79,26.85,851936.0
2021-02-22 09:30:00,27.48,27.64,26.91,27.29,2138224.0,27.48,27.64,26.91,27.29,2138224.0
2021-02-22 09:40:00,27.29,27.59,27.1,27.47,1121083.0,27.29,27.59,27.1,27.47,1121083.0
2021-02-22 09:50:00,27.47,28.05,27.38,27.98,1204558.0,27.47,28.05,27.38,27.98,1204558.0
2021-02-22 10:00:00,27.97,28.34,27.94,28.34,1329295.0,27.97,28.34,27.94,28.34,1329295.0
2021-02-22 10:10:00,28.34,28.85,28.25,28.82,1847950.0,28.34,28.85,28.25,28.82,1847950.0
2021-02-22 10:20:00,28.83,29.37,28.8,29.07,2586880.0,28.83,29.37,28.8,29.07,2586880.0
2021-02-22 10:30:00,29.09,29.34,28.84,29.25,1692317.0,29.09,29.34,28.84,29.25,1692317.0
2021-02-22 10:40:00,29.24,29.79,29.23,29.47,2266536.0,29.24,29.79,29.23,29.47,2266536.0
2021-02-22 10:50:00,29.48,29.57,29.33,29.34,1094880.0,29.48,29.57,29.33,29.34,1094880.0
2021-02-22 11:00:00,29.35,29.5,28.95,28.95,1090446.0,29.35,29.5,28.95,28.95,1090446.0
2021-02-22 11:10:00,28.95,28.97,28.66,28.69,1623274.0,28.95,28.97,28.66,28.69,1623274.0
2021-02-22 11:20:00,28.69,29.13,28.69,29.09,831192.0,28.69,29.13,28.69,29.09,831192.0
2021-02-22 11:30:00,29.09,29.37,29.05,29.33,586851.0,29.09,29.37,29.05,29.33,586851.0
2021-02-22 11:40:00,29.35,29.37,29.2,29.31,398793.0,29.35,29.37,29.2,29.31,398793.0
2021-02-22 11:50:00,29.3,29.46,29.29,29.43,393585.0,29.3,29.46,29.29,29.43,393585.0
2021-02-22 12:00:00,29.42,29.43,29.15,29.17,368748.0,29.42,29.43,29.15,29.17,368748.0
2021-02-22 12:10:00,29.17,29.3,29.15,29.16,239873.0,29.17,29.3,29.15,29.16,239873.0
2021-02-22 12:20:00,29.15,29.32,29.01,29.23,584607.0,29.15,29.32,29.01,29.23,584607.0
2021-02-22 12:30:00,29.23,29.38,29.23,29.32,318678.0,29.23,29.38,29.23,29.32,318678.0
2021-02-22 12:40:00,29.32,29.43,29.24,29.38,349248.0,29.32,29.43,29.24,29.38,349248.0
2021-02-22 12:50:00,29.36,29.52,29.29,29.3,430270.0,29.36,29.52,29.29,29.3,430270.0
2021-02-22 13:00:00,29.31,29.37,29.17,29.26,268400.0,29.31,29.37,29.17,29.26,268400.0
2021-02-22 13:10:00,29.26,29.31,29.19,29.27,341254.0,29.26,29.31,29.19,29.27,341254.0
2021-02-22 13:20:00,29.28,29.43,29.27,29.39,372370.0,29.28,29.43,29.27,29.39,372370.0
2021-02-22 13:30:00,29.38,29.51,29.36,29.44,404934.0,29.38,29.51,29.36,29.44,404934.0
2021-02-22 13:40:00,29.44,29.5,29.26,29.33,299299.0,29.44,29.5,29.26,29.33,299299.0
2021-02-22 13:50:00,29.32,29.43,29.22,29.29,274792.0,29.32,29.43,29.22,29.29,274792.0
2021-02-22 14:00:00,29.27,29.41,29.22,29.32,275439.0,29.27,29.41,29.22,29.32,275439.0
2021-02-22 14:10:00,29.31,29.47,29.26,29.28,279332.0,29.31,29.47,29.26,29.28,279332.0
2021-02-22 14:20:00,29.29,29.4,29.26,29.37,207954.0,29.29,29.4,29.26,29.37,207954.0
2021-02-22 14:30:00,29.37,29.43,29.28,29.36,214410.0,29.37,29.43,29.28,29.36,214410.0
2021-02-22 14:40:00,29.37,29.41,29.0,29.03,737372.0,29.37,29.41,29.0,29.03,737372.0
2021-02-22 14:50:00,29.04,29.17,29.02,29.12,360001.0,29.04,29.17,29.02,29.12,360001.0
2021-02-22 15:00:00,29.14,29.18,29.0,29.01,289302.0,29.14,29.18,29.0,29.01,289302.0
2021-02-22 15:10:00,29.01,29.04,28.72,28.85,775833.0,29.01,29.04,28.72,28.85,775833.0
2021-02-22 15:20:00,28.87,28.87,28.56,28.62,662993.0,28.87,28.87,28.56,28.62,662993.0
2021-02-22 15:30:00,28.63,28.91,28.57,28.6,722963.0,28.63,28.91,28.57,28.6,722963.0
2021-02-22 15:40:00,28.6,28.69,28.48,28.5,563661.0,28.6,28.69,28.48,28.5,563661.0
2021-02-22 15:50:00,28.49,28.62,28.48,28.56,734674.0,28.49,28.62,28.48,28.56,734674.0
2021-02-23 09:30:00,28.66,28.93,27.54,27.67,1866840.0,28.66,28.93,27.54,27.67,1866840.0
2021-02-23 09:40:00,27.65,27.65,26.25,26.63,2211844.0,27.65,27.65,26.25,26.63,2211844.0
2021-02-23 09:50:00,26.63,27.32,26.6,27.27,1139673.0,26.63,27.32,26.6,27.27,1139673.0
2021-02-23 10:00:00,27.26,27.72,27.13,27.58,1040369.0,27.26,27.72,27.13,27.58,1040369.0
2021-02-23 10:10:00,27.58,27.86,27.55,27.73,816605.0,27.58,27.86,27.55,27.73,816605.0
2021-02-23 10:20:00,27.71,28.08,27.55,27.95,860926.0,27.71,28.08,27.55,27.95,860926.0
2021-02-23 10:30:00,27.93,28.13,27.67,28.02,573301.0,27.93,28.13,27.67,28.02,573301.0
2021-02-23 10:40:00,28.02,28.41,27.93,28.29,579948.0,28.02,28.41,27.93,28.29,579948.0
2021-02-23 10:50:00,28.29,28.33,27.82,27.87,486032.0,28.29,28.33,27.82,27.87,486032.0
2021-02-23 11:00:00,27.88,28.48,27.87,28.4,521900.0,27.88,28.48,27.87,28.4,521900.0
2021-02-23 11:10:00,28.4,28.4,27.84,27.89,481613.0,28.4,28.4,27.84,27.89,481613.0
2021-02-23 11:20:00,27.89,27.91,27.5,27.63,809763.0,27.89,27.91,27.5,27.63,809763.0
2021-02-23 11:30:00,27.63,27.78,27.5,27.65,502069.0,27.63,27.78,27.5,27.65,502069.0
2021-02-23 11:40:00,27.66,27.75,27.53,27.67,273210.0,27.66,27.75,27.53,27.67,273210.0
2021-02-23 11:50:00,27.65,27.97,27.62,27.96,362232.0,27.65,27.97,27.62,27.96,362232.0
2021-02-23 12:00:00,27.96,28.06,27.78,27.88,313047.0,27.96,28.06,27.78,27.88,313047.0
2021-02-23 12:10:00,27.87,27.99,27.79,27.98,255144.0,27.87,27.99,27.79,27.98,255144.0
2021-02-23 12:20:00,27.99,28.04,27.83,28.02,207970.0,27.99,28.04,27.83,28.02,207970.0
2021-02-23 12:30:00,28.03,28.12,27.86,27.93,238456.0,28.03,28.12,27.86,27.93,238456.0
2021-02-23 12:40:00,27.92,28.07,27.92,28.03,198254.0,27.92,28.07,27.92,28.03,198254.0
2021-02-23 12:50:00,28.03,28.24,28.0,28.03,252868.0,28.03,28.24,28.0,28.03,252868.0
2021-02-23 13:00:00,28.05,28.12,27.99,28.12,223542.0,28.05,28.12,27.99,28.12,223542.0
2021-02-23 13:10:00,28.12,28.23,28.04,28.18,338128.0,28.12,28.23,28.04,28.18,338128.0
2021-02-23 13:20:00,28.19,28.19,28.04,28.16,360742.0,28.19,28.19,28.04,28.16,360742.0
2021-02-23 13:30:00,28.17,28.33,28.05,28.3,243845.0,28.17,28.33,28.05,28.3,243845.0
2021-02-23 13:40:00,28.29,28.38,28.19,28.38,228998.0,28.29,28.38,28.19,28.38,228998.0
2021-02-23 13:50:00,28.37,28.58,28.32,28.48,328367.0,28.37,28.58,28.32,28.48,328367.0
2021-02-23 14:00:00,28.48,28.75,28.45,28.67,385558.0,28.48,28.75,28.45,28.67,385558.0
2021-02-23 14:10:00,28.67,28.79,28.63,28.76,351855.0,28.67,28.79,28.63,28.76,351855.0
2021-02-23 14:20:00,28.77,28.83,28.67,28.79,319115.0,28.77,28.83,28.67,28.79,319115.0
2021-02-23 14:30:00,28.79,28.86,28.53,28.73,420093.0,28.79,28.86,28.53,28.73,420093.0
2021-02-23 14:40:00,28.74,28.85,28.67,28.71,314866.0,28.74,28.85,28.67,28.71,314866.0
2021-02-23 14:50:00,28.7,28.72,28.57,28.71,355876.0,28.7,28.72,28.57,28.71,355876.0
2021-02-23 15:00:00,28.71,28.77,28.66,28.75,235692.0,28.71,28.77,28.66,28.75,235692.0
2021-02-23 15:10:00,28.74,28.8,28.67,28.73,247693.0,28.74,28.8,28.67,28.73,247693.0
2021-02-23 15:20:00,28.72,28.79,28.59,28.71,382587.0,28.72,28.79,28.59,28.71,382587.0
2021-02-23 15:30:00,28.71,28.76,28.6,28.68,298041.0,28.71,28.76,28.6,28.68,298041.0
2021-02-23 15:40:00,28.68,28.73,28.56,28.57,335510.0,28.68,28.73,28.56,28.57,335510.0
2021-02-23 15:50:00,28.57,28.62,28.48,28.62,833253.0,28.57,28.62,28.48,28.62,833253.0
2021-02-24 09:30:00,29.38,30.19,29.14,29.67,3380473.0,29.38,30.19,29.14,29.67,3380473.0
2021-02-24 09:40:00,29.67,30.36,29.64,30.24,1922484.0,29.67,30.36,29.64,30.24,1922484.0
2021-02-24 09:50:00,30.23,30.3,29.83,30.14,1835574.0,30.23,30.3,29.83,30.14,1835574.0
2021-02-24 10:00:00,30.14,30.15,29.42,29.63,1657250.0,30.14,30.15,29.42,29.63,1657250.0
2021-02-24 10:10:00,29.64,30.13,29.49,30.13,1227025.0,29.64,30.13,29.49,30.13,1227025.0
2021-02-24 10:20:00,30.14,30.49,30.13,30.42,1485744.0,30.14,30.49,30.13,30.42,1485744.0
2021-02-24 10:30:00,30.43,30.73,30.41,30.7,1420016.0,30.43,30.73,30.41,30.7,1420016.0
2021-02-24 10:40:00,30.7,31.15,30.64,30.94,1669618.0,30.7,31.15,30.64,30.94,1669618.0
2021-02-24 10:50:00,30.94,31.12,30.91,30.98,1151954.0,30.94,31.12,30.91,30.98,1151954.0
2021-02-24 11:00:00,30.99,31.25,30.87,31.21,1054103.0,30.99,31.25,30.87,31.21,1054103.0
2021-02-24 11:10:00,31.23,31.42,31.11,31.32,1034805.0,31.23,31.42,31.11,31.32,1034805.0
2021-02-24 11:20:00,31.31,31.57,31.08,31.08,1062386.0,31.31,31.57,31.08,31.08,1062386.0
2021-02-24 11:30:00,31.1,31.44,31.06,31.37,782696.0,31.1,31.44,31.06,31.37,782696.0
2021-02-24 11:40:00,31.36,31.37,31.14,31.31,559320.0,31.36,31.37,31.14,31.31,559320.0
2021-02-24 11:50:00,31.32,31.38,31.2,31.33,415306.0,31.32,31.38,31.2,31.33,415306.0
2021-02-24 12:00:00,31.33,31.58,31.32,31.46,651957.0,31.33,31.58,31.32,31.46,651957.0
2021-02-24 12:10:00,31.46,31.5,31.01,31.05,881250.0,31.46,31.5,31.01,31.05,881250.0
2021-02-24 12:20:00,31.03,31.32,30.96,31.22,1077679.0,31.03,31.32,30.96,31.22,1077679.0
2021-02-24 12:30:00,31.21,31.23,31.0,31.04,543280.0,31.21,31.23,31.0,31.04,543280.0
2021-02-24 12:40:00,31.04,31.18,30.95,31.13,555804.0,31.04,31.18,30.95,31.13,555804.0
2021-02-24 12:50:00,31.14,31.17,30.74,30.75,696186.0,31.14,31.17,30.74,30.75,696186.0
2021-02-24 13:00:00,30.75,30.8,30.41,30.74,1334699.0,30.75,30.8,30.41,30.74,1334699.0
2021-02-24 13:10:00,30.74,30.88,30.7,30.86,440958.0,30.74,30.88,30.7,30.86,440958.0
2021-02-24 13:20:00,30.85,30.86,30.64,30.77,319783.0,30.85,30.86,30.64,30.77,319783.0
2021-02-24 13:30:00,30.78,30.93,30.76,30.86,292776.0,30.78,30.93,30.76,30.86,292776.0
2021-02-24 13:40:00,30.86,31.0,30.83,30.97,422074.0,30.86,31.0,30.83,30.97,422074.0
2021-02-24 13:50:00,30.96,30.97,30.76,30.9,370071.0,30.96,30.97,30.76,30.9,370071.0
2021-02-24 14:00:00,30.91,30.94,30.68,30.75,300362.0,30.91,30.94,30.68,30.75,300362.0
2021-02-24 14:10:00,30.75,30.91,30.65,30.88,377838.0,30.75,30.91,30.65,30.88,377838.0
2021-02-24 14:20:00,30.89,30.89,30.65,30.79,305607.0,30.89,30.89,30.65,30.79,305607.0
2021-02-24 14:30:00,30.8,30.91,30.73,30.88,312675.0,30.8,30.91,30.73,30.88,312675.0
2021-02-24 14:40:00,30.88,31.12,30.86,30.98,478365.0,30.88,31.12,30.86,30.98,478365.0
2021-02-24 14:50:00,30.98,31.28,30.98,31.23,455066.0,30.98,31.28,30.98,31.23,455066.0
2021-02-24 15:00:00,31.23,31.34,31.15,31.24,426936.0,31.23,31.34,31.15,31.24,426936.0
2021-02-24 15:10:00,31.24,31.25,31.1,31.18,408539.0,31.24,31.25,31.1,31.18,408539.0
2021-02-24 15:20:00,31.17,31.39,31.16,31.38,530502.0,31.17,31.39,31.16,31.38,530502.0
2021-02-24 15:30:00,31.38,31.49,31.31,31.33,556662.0,31.38,31.49,31.31,31.33,556662.0
2021-02-24 15:40:00,31.34,31.47,31.29,31.39,707402.0,31.34,31.47,31.29,31.39,707402.0
2021-02-24 15:50:00,31.39,31.46,31.25,31.27,1125052.0,31.39,31.46,31.25,31.27,1125052.0
2021-02-25 09:30:00,32.52,32.66,30.67,30.86,3760036.0,32.52,32.66,30.67,30.86,3760036.0
2021-02-25 09:40:00,30.86,31.3,30.0,30.16,2495227.0,30.86,31.3,30.0,30.16,2495227.0
2021-02-25 09:50:00,30.17,30.47,29.68,30.33,2680864.0,30.17,30.47,29.68,30.33,2680864.0
2021-02-25 10:00:00,30.33,30.34,29.52,29.97,2365460.0,30.33,30.34,29.52,29.97,2365460.0
2021-02-25 10:10:00,29.97,30.15,29.41,29.74,1528493.0,29.97,30.15,29.41,29.74,1528493.0
2021-02-25 10:20:00,29.75,30.18,29.74,29.98,1212491.0,29.75,30.18,29.74,29.98,1212491.0
2021-02-25 10:30:00,29.97,30.06,29.51,29.77,939484.0,29.97,30.06,29.51,29.77,939484.0
2021-02-25 10:40:00,29.78,29.87,29.13,29.15,1395382.0,29.78,29.87,29.13,29.15,1395382.0
2021-02-25 10:50:00,29.16,29.76,29.05,29.36,1279739.0,29.16,29.76,29.05,29.36,1279739.0
2021-02-25 11:00:00,29.34,29.64,29.2,29.62,740140.0,29.34,29.64,29.2,29.62,740140.0
2021-02-25 11:10:00,29.64,29.99,29.61,29.9,923041.0,29.64,29.99,29.61,29.9,923041.0
2021-02-25 11:20:00,29.89,30.07,29.74,30.02,688496.0,29.89,30.07,29.74,30.02,688496.0
2021-02-25 11:30:00,30.02,30.45,30.0,30.29,818072.0,30.02,30.45,30.0,30.29,818072.0
2021-02-25 11:40:00,30.3,30.3,29.53,29.57,737988.0,30.3,30.3,29.53,29.57,737988.0
2021-02-25 11:50:00,29.56,29.68,29.28,29.47,934417.0,29.56,29.68,29.28,29.47,934417.0
2021-02-25 12:00:00,29.46,29.54,29.31,29.36,493928.0,29.46,29.54,29.31,29.36,493928.0
2021-02-25 12:10:00,29.37,29.57,29.19,29.47,563019.0,29.37,29.57,29.19,29.47,563019.0
2021-02-25 12:20:00,29.48,29.57,29.12,29.15,395930.0,29.48,29.57,29.12,29.15,395930.0
2021-02-25 12:30:00,29.14,29.14,28.43,28.92,1324586.0,29.14,29.14,28.43,28.92,1324586.0
2021-02-25 12:40:00,28.92,29.08,28.7,28.94,791615.0,28.92,29.08,28.7,28.94,791615.0
2021-02-25 12:50:00,28.93,28.96,28.32,28.46,808942.0,28.93,28.96,28.32,28.46,808942.0
2021-02-25 13:00:00,28.45,28.81,28.36,28.81,622434.0,28.45,28.81,28.36,28.81,622434.0
2021-02-25 13:10:00,28.81,29.08,28.77,29.05,589380.0,28.81,29.08,28.77,29.05,589380.0
2021-02-25 13:20:00,29.05,29.24,29.02,29.16,594092.0,29.05,29.24,29.02,29.16,594092.0
2021-02-25 13:30:00,29.16,29.23,29.01,29.2,501387.0,29.16,29.23,29.01,29.2,501387.0
2021-02-25 13:40:00,29.2,29.33,29.08,29.26,338578.0,29.2,29.33,29.08,29.26,338578.0
2021-02-25 13:50:00,29.26,29.32,29.02,29.3,382457.0,29.26,29.32,29.02,29.3,382457.0
2021-02-25 14:00:00,29.28,29.59,29.21,29.5,474697.0,29.28,29.59,29.21,29.5,474697.0
2021-02-25 14:10:00,29.53,29.75,29.51,29.75,335198.0,29.53,29.75,29.51,29.75,335198.0
2021-02-25 14:20:00,29.75,29.99,29.69,29.75,693731.0,29.75,29.99,29.69,29.75,693731.0
2021-02-25 14:30:00,29.75,29.78,29.32,29.34,379028.0,29.75,29.78,29.32,29.34,379028.0
2021-02-25 14:40:00,29.32,29.41,29.24,29.29,301231.0,29.32,29.41,29.24,29.29,301231.0
2021-02-25 14:50:00,29.29,29.49,29.27,29.3,293518.0,29.29,29.49,29.27,29.3,293518.0
2021-02-25 15:00:00,29.3,29.42,28.98,28.99,500853.0,29.3,29.42,28.98,28.99,500853.0
2021-02-25 15:10:00,28.99,29.12,28.8,28.93,515481.0,28.99,29.12,28.8,28.93,515481.0
2021-02-25 15:20:00,28.93,29.06,28.74,28.79,376627.0,28.93,29.06,28.74,28.79,376627.0
2021-02-25 15:30:00,28.79,28.89,28.42,28.6,679338.0,28.79,28.89,28.42,28.6,679338.0
2021-02-25 15:40:00,28.59,28.83,28.41,28.77,740152.0,28.59,28.83,28.41,28.77,740152.0
2021-02-25 15:50:00,28.75,28.95,28.7,28.75,1215637.0,28.75,28.95,28.7,28.75,1215637.0
2021-02-26 09:30:00,29.23,29.74,28.74,29.33,1286773.0,29.23,29.74,28.74,29.33,1286773.0
2021-02-26 09:40:00,29.37,29.86,29.33,29.67,1056516.0,29.37,29.86,29.33,29.67,1056516.0
2021-02-26 09:50:00,29.66,29.67,28.83,29.05,972358.0,29.66,29.67,28.83,29.05,972358.0
2021-02-26 10:00:00,29.07,29.07,28.41,28.41,1013352.0,29.07,29.07,28.41,28.41,1013352.0
2021-02-26 10:10:00,28.42,28.77,28.32,28.67,621239.0,28.42,28.77,28.32,28.67,621239.0
2021-02-26 10:20:00,28.68,28.74,28.4,28.45,391541.0,28.68,28.74,28.4,28.45,391541.0
2021-02-26 10:30:00,28.47,29.04,28.45,28.97,390086.0,28.47,29.04,28.45,28.97,390086.0
2021-02-26 10:40:00,28.97,29.27,28.84,29.22,531630.0,28.97,29.27,28.84,29.22,531630.0
2021-02-26 10:50:00,29.2,29.26,28.88,28.92,394299.0,29.2,29.26,28.88,28.92,394299.0
2021-02-26 11:00:00,28.95,29.39,28.85,29.33,417766.0,28.95,29.39,28.85,29.33,417766.0
2021-02-26 11:10:00,29.34,29.52,29.12,29.3,452492.0,29.34,29.52,29.12,29.3,452492.0
2021-02-26 11:20:00,29.36,29.56,29.28,29.37,352154.0,29.36,29.56,29.28,29.37,352154.0
2021-02-26 11:30:00,29.38,29.71,29.37,29.62,441176.0,29.38,29.71,29.37,29.62,441176.0
2021-02-26 11:40:00,29.64,29.72,29.36,29.39,319136.0,29.64,29.72,29.36,29.39,319136.0
2021-02-26 11:50:00,29.39,29.59,29.28,29.56,206676.0,29.39,29.59,29.28,29.56,206676.0
2021-02-26 12:00:00,29.58,29.93,29.53,29.91,432571.0,29.58,29.93,29.53,29.91,432571.0
2021-02-26 12:10:00,29.92,29.94,29.74,29.76,356263.0,29.92,29.94,29.74,29.76,356263.0
2021-02-26 12:20:00,29.76,29.82,29.45,29.59,323687.0,29.76,29.82,29.45,29.59,323687.0
2021-02-26 12:30:00,29.6,29.63,29.47,29.51,248258.0,29.6,29.63,29.47,29.51,248258.0
2021-02-26 12:40:00,29.51,29.51,29.29,29.31,245034.0,29.51,29.51,29.29,29.31,245034.0
2021-02-26 12:50:00,29.29,29.48,29.23,29.29,279637.0,29.29,29.48,29.23,29.29,279637.0
2021-02-26 13:00:00,29.29,29.5,29.19,29.48,201584.0,29.29,29.5,29.19,29.48,201584.0
2021-02-26 13:10:00,29.49,29.7,29.43,29.66,305595.0,29.49,29.7,29.43,29.66,305595.0
2021-02-26 13:20:00,29.66,29.72,29.55,29.63,222652.0,29.66,29.72,29.55,29.63,222652.0
2021-02-26 13:30:00,29.63,29.65,29.4,29.43,187990.0,29.63,29.65,29.4,29.43,187990.0
2021-02-26 13:40:00,29.42,29.66,29.34,29.47,195156.0,29.42,29.66,29.34,29.47,195156.0
2021-02-26 13:50:00,29.47,29.6,29.35,29.5,216558.0,29.47,29.6,29.35,29.5,216558.0
2021-02-26 14:00:00,29.51,29.63,29.41,29.5,504155.0,29.51,29.63,29.41,29.5,504155.0
2021-02-26 14:10:00,29.5,29.5,29.08,29.15,435188.0,29.5,29.5,29.08,29.15,435188.0
2021-02-26 14:20:00,29.15,29.24,29.04,29.13,272396.0,29.15,29.24,29.04,29.13,272396.0
2021-02-26 14:30:00,29.13,29.29,29.06,29.23,233884.0,29.13,29.29,29.06,29.23,233884.0
2021-02-26 14:40:00,29.22,29.33,29.01,29.32,264808.0,29.22,29.33,29.01,29.32,264808.0
2021-02-26 14:50:00,29.32,29.37,29.23,29.37,145553.0,29.32,29.37,29.23,29.37,145553.0
2021-02-26 15:00:00,29.38,29.52,29.35,29.51,332242.0,29.38,29.52,29.35,29.51,332242.0
2021-02-26 15:10:00,29.5,29.53,29.37,29.42,199891.0,29.5,29.53,29.37,29.42,199891.0
2021-02-26 15:20:00,29.43,29.48,29.17,29.28,342856.0,29.43,29.48,29.17,29.28,342856.0
2021-02-26 15:30:00,29.28,29.5,29.27,29.5,305106.0,29.28,29.5,29.27,29.5,305106.0
2021-02-26 15:40:00,29.5,29.82,29.45,29.75,596852.0,29.5,29.82,29.45,29.75,596852.0
2021-02-26 15:50:00,29.75,29.76,29.56,29.57,1278489.0,29.75,29.76,29.56,29.57,1278489.0
2021-03-01 09:30:00,30.71,31.36,30.07,30.67,2664346.0,30.71,31.36,30.07,30.67,2664346.0
2021-03-01 09:40:00,30.67,30.79,30.15,30.2,1199326.0,30.67,30.79,30.15,30.2,1199326.0
2021-03-01 09:50:00,30.22,30.5,30.05,30.39,953789.0,30.22,30.5,30.05,30.39,953789.0
2021-03-01 10:00:00,30.39,30.88,30.25,30.78,967860.0,30.39,30.88,30.25,30.78,967860.0
2021-03-01 10:10:00,30.79,31.19,30.78,31.18,1340368.0,30.79,31.19,30.78,31.18,1340368.0
2021-03-01 10:20:00,31.18,31.23,30.75,30.8,741249.0,31.18,31.23,30.75,30.8,741249.0
2021-03-01 10:30:00,30.82,30.97,30.69,30.74,471167.0,30.82,30.97,30.69,30.74,471167.0
2021-03-01 10:40:00,30.75,30.9,30.54,30.7,526793.0,30.75,30.9,30.54,30.7,526793.0
2021-03-01 10:50:00,30.7,30.87,30.54,30.82,253202.0,30.7,30.87,30.54,30.82,253202.0
2021-03-01 11:00:00,30.82,30.84,30.65,30.76,302872.0,30.82,30.84,30.65,30.76,302872.0
2021-03-01 11:10:00,30.76,30.99,30.69,30.94,266597.0,30.76,30.99,30.69,30.94,266597.0
2021-03-01 11:20:00,30.95,31.03,30.84,30.89,251319.0,30.95,31.03,30.84,30.89,251319.0
2021-03-01 11:30:00,30.88,31.03,30.83,30.9,332594.0,30.88,31.03,30.83,30.9,332594.0
2021-03-01 11:40:00,30.89,30.92,30.73,30.77,258545.0,30.89,30.92,30.73,30.77,258545.0
2021-03-01 11:50:00,30.77,30.79,30.58,30.6,286038.0,30.77,30.79,30.58,30.6,286038.0
2021-03-01 12:00:00,30.6,30.65,30.43,30.52,359280.0,30.6,30.65,30.43,30.52,359280.0
2021-03-01 12:10:00,30.53,30.68,30.5,30.62,209733.0,30.53,30.68,30.5,30.62,209733.0
2021-03-01 12:20:00,30.61,30.61,30.47,30.49,265862.0,30.61,30.61,30.47,30.49,265862.0
2021-03-01 12:30:00,30.5,30.58,30.45,30.51,428575.0,30.5,30.58,30.45,30.51,428575.0
2021-03-01 12:40:00,30.52,30.52,30.06,30.16,506056.0,30.52,30.52,30.06,30.16,506056.0
2021-03-01 12:50:00,30.17,30.2,29.7,29.78,886054.0,30.17,30.2,29.7,29.78,886054.0
2021-03-01 13:00:00,29.78,29.96,29.62,29.78,668078.0,29.78,29.96,29.62,29.78,668078.0
2021-03-01 13:10:00,29.77,29.78,29.52,29.57,703177.0,29.77,29.78,29.52,29.57,703177.0
2021-03-01 13:20:00,29.56,29.81,29.53,29.79,313778.0,29.56,29.81,29.53,29.79,313778.0
2021-03-01 13:30:00,29.78,29.86,29.71,29.79,222868.0,29.78,29.86,29.71,29.79,222868.0
2021-03-01 13:40:00,29.79,29.91,29.69,29.75,230938.0,29.79,29.91,29.69,29.75,230938.0
2021-03-01 13:50:00,29.73,29.86,29.72,29.74,197077.0,29.73,29.86,29.72,29.74,197077.0
2021-03-01 14:00:00,29.74,29.96,29.7,29.87,250430.0,29.74,29.96,29.7,29.87,250430.0
2021-03-01 14:10:00,29.88,29.99,29.84,29.95,152334.0,29.88,29.99,29.84,29.95,152334.0
2021-03-01 14:20:00,29.95,30.04,29.9,30.04,253522.0,29.95,30.04,29.9,30.04,253522.0
2021-03-01 14:30:00,30.05,30.13,29.99,30.08,242543.0,30.05,30.13,29.99,30.08,242543.0
2021-03-01 14:40:00,30.09,30.09,29.83,29.92,254695.0,30.09,30.09,29.83,29.92,254695.0
2021-03-01 14:50:00,29.93,29.96,29.81,29.81,152797.0,29.93,29.96,29.81,29.81,152797.0
2021-03-01 15:00:00,29.82,29.88,29.69,29.78,187350.0,29.82,29.88,29.69,29.78,187350.0
2021-03-01 15:10:00,29.77,29.8,29.57,29.67,257128.0,29.77,29.8,29.57,29.67,257128.0
2021-03-01 15:20:00,29.68,29.71,29.6,29.68,241853.0,29.68,29.71,29.6,29.68,241853.0
2021-03-01 15:30:00,29.69,29.75,29.64,29.66,272780.0,29.69,29.75,29.64,29.66,272780.0
2021-03-01 15:40:00,29.67,29.92,29.58,29.88,655245.0,29.67,29.92,29.58,29.88,655245.0
2021-03-01 15:50:00,29.88,29.9,29.76,29.85,726135.0,29.88,29.9,29.76,29.85,726135.0
2021-03-02 09:30:00,30.65,30.93,30.22,30.51,1572831.0,30.65,30.93,30.22,30.51,1572831.0
2021-03-02 09:40:00,30.54,30.63,30.2,30.34,807225.0,30.54,30.63,30.2,30.34,807225.0
2021-03-02 09:50:00,30.32,30.75,30.17,30.59,664801.0,30.32,30.75,30.17,30.59,664801.0
2021-03-02 10:00:00,30.61,31.04,30.6,30.92,818766.0,30.61,31.04,30.6,30.92,818766.0
2021-03-02 10:10:00,30.93,31.11,30.78,31.07,719931.0,30.93,31.11,30.78,31.07,719931.0
2021-03-02 10:20:00,31.05,31.27,30.97,31.0,836595.0,31.05,31.27,30.97,31.0,836595.0
2021-03-02 10:30:00,30.98,31.17,30.84,30.89,532937.0,30.98,31.17,30.84,30.89,532937.0
2021-03-02 10:40:00,30.9,31.17,30.76,31.17,480263.0,30.9,31.17,30.76,31.17,480263.0
2021-03-02 10:50:00,31.17,31.25,31.05,31.15,378360.0,31.17,31.25,31.05,31.15,378360.0
2021-03-02 11:00:00,31.14,31.21,30.87,31.07,358922.0,31.14,31.21,30.87,31.07,358922.0
2021-03-02 11:10:00,31.07,31.15,30.87,31.05,397424.0,31.07,31.15,30.87,31.05,397424.0
2021-03-02 11:20:00,31.04,31.1,30.77,30.85,286630.0,31.04,31.1,30.77,30.85,286630.0
2021-03-02 11:30:00,30.83,30.86,30.59,30.66,346311.0,30.83,30.86,30.59,30.66,346311.0
2021-03-02 11:40:00,30.65,30.79,30.49,30.77,361201.0,30.65,30.79,30.49,30.77,361201.0
2021-03-02 11:50:00,30.77,30.81,30.67,30.68,187172.0,30.77,30.81,30.67,30.68,187172.0
2021-03-02 12:00:00,30.67,30.75,30.52,30.74,213701.0,30.67,30.75,30.52,30.74,213701.0
2021-03-02 12:10:00,30.73,30.99,30.69,30.97,260082.0,30.73,30.99,30.69,30.97,260082.0
2021-03-02 12:20:00,30.97,31.08,30.88,31.06,400734.0,30.97,31.08,30.88,31.06,400734.0
2021-03-02 12:30:00,31.06,31.1,30.99,31.05,188435.0,31.06,31.1,30.99,31.05,188435.0
2021-03-02 12:40:00,31.05,31.14,30.97,30.99,188054.0,31.05,31.14,30.97,30.99,188054.0
2021-03-02 12:50:00,31.0,31.08,30.97,31.08,150683.0,31.0,31.08,30.97,31.08,150683.0
2021-03-02 13:00:00,31.09,31.14,31.04,31.09,181911.0,31.09,31.14,31.04,31.09,181911.0
2021-03-02 13:10:00,31.1,31.13,30.98,30.99,148116.0,31.1,31.13,30.98,30.99,148116.0
2021-03-02 13:20:00,30.99,31.11,30.94,31.04,149031.0,30.99,31.11,30.94,31.04,149031.0
2021-03-02 13:30:00,31.03,31.14,30.99,31.14,163732.0,31.03,31.14,30.99,31.14,163732.0
2021-03-02 13:40:00,31.13,31.23,31.07,31.19,279373.0,31.13,31.23,31.07,31.19,279373.0
2021-03-02 13:50:00,31.2,31.21,31.03,31.04,216671.0,31.2,31.21,31.03,31.04,216671.0
2021-03-02 14:00:00,31.06,31.2,30.93,30.98,281906.0,31.06,31.2,30.93,30.98,281906.0
2021-03-02 14:10:00,30.97,31.0,30.84,30.9,254457.0,30.97,31.0,30.84,30.9,254457.0
2021-03-02 14:20:00,30.9,31.08,30.9,30.91,248259.0,30.9,31.08,30.9,30.91,248259.0
2021-03-02 14:30:00,30.92,31.15,30.91,31.14,223984.0,30.92,31.15,30.91,31.14,223984.0
2021-03-02 14:40:00,31.14,31.37,31.13,31.35,570877.0,31.14,31.37,31.13,31.35,570877.0
2021-03-02 14:50:00,31.35,31.58,31.28,31.45,612310.0,31.35,31.58,31.28,31.45,612310.0
2021-03-02 15:00:00,31.46,31.47,31.33,31.41,260697.0,31.46,31.47,31.33,31.41,260697.0
2021-03-02 15:10:00,31.41,31.44,31.21,31.21,220588.0,31.41,31.44,31.21,31.21,220588.0
2021-03-02 15:20:00,31.2,31.24,31.13,31.17,276582.0,31.2,31.24,31.13,31.17,276582.0
2021-03-02 15:30:00,31.17,31.41,31.12,31.39,620250.0,31.17,31.41,31.12,31.39,620250.0
2021-03-02 15:40:00,31.39,31.44,31.28,31.28,472259.0,31.39,31.44,31.28,31.28,472259.0
2021-03-02 15:50:00,31.28,31.29,31.07,31.18,900008.0,31.28,31.29,31.07,31.18,900008.0
2021-03-03 09:30:00,32.01,32.54,31.77,32.38,1765015.0,32.01,32.54,31.77,32.38,1765015.0
2021-03-03 09:40:00,32.4,32.82,32.36,32.64,1651612.0,32.4,32.82,32.36,32.64,1651612.0
2021-03-03 09:50:00,32.65,33.17,32.61,32.7,1738748.0,32.65,33.17,32.61,32.7,1738748.0
2021-03-03 10:00:00,32.68,32.82,32.23,32.4,1261123.0,32.68,32.82,32.23,32.4,1261123.0
2021-03-03 10:10:00,32.4,32.61,31.98,32.1,925811.0,32.4,32.61,31.98,32.1,925811.0
2021-03-03 10:20:00,32.09,32.78,32.05,32.7,848775.0,32.09,32.78,32.05,32.7,848775.0
2021-03-03 10:30:00,32.67,33.13,32.36,33.09,1059567.0,32.67,33.13,32.36,33.09,1059567.0
2021-03-03 10:40:00,33.07,33.19,32.79,32.98,1524264.0,33.07,33.19,32.79,32.98,1524264.0
2021-03-03 10:50:00,32.99,33.07,32.8,32.84,603832.0,32.99,33.07,32.8,32.84,603832.0
2021-03-03 11:00:00,32.83,33.19,32.77,33.14,661122.0,32.83,33.19,32.77,33.14,661122.0
2021-03-03 11:10:00,33.13,33.32,32.94,33.31,952178.0,33.13,33.32,32.94,33.31,952178.0
2021-03-03 11:20:00,33.31,33.32,33.08,33.2,546106.0,33.31,33.32,33.08,33.2,546106.0
2021-03-03 11:30:00,33.19,33.22,32.87,32.98,472004.0,33.19,33.22,32.87,32.98,472004.0
2021-03-03 11:40:00,32.98,33.26,32.97,33.21,448889.0,32.98,33.26,32.97,33.21,448889.0
2021-03-03 11:50:00,33.2,33.57,33.19,33.34,779478.0,33.2,33.57,33.19,33.34,779478.0
2021-03-03 12:00:00,33.34,33.66,33.3,33.57,549114.0,33.34,33.66,33.3,33.57,549114.0
2021-03-03 12:10:00,33.56,33.67,33.38,33.43,481405.0,33.56,33.67,33.38,33.43,481405.0
2021-03-03 12:20:00,33.43,33.48,33.22,33.34,392239.0,33.43,33.48,33.22,33.34,392239.0
2021-03-03 12:30:00,33.33,33.46,33.21,33.38,337707.0,33.33,33.46,33.21,33.38,337707.0
2021-03-03 12:40:00,33.38,33.5,33.3,33.47,276473.0,33.38,33.5,33.3,33.47,276473.0
2021-03-03 12:50:00,33.46,33.56,33.36,33.5,315273.0,33.46,33.56,33.36,33.5,315273.0
2021-03-03 13:00:00,33.5,33.7,33.41,33.47,429413.0,33.5,33.7,33.41,33.47,429413.0
2021-03-03 13:10:00,33.47,33.77,33.46,33.74,359060.0,33.47,33.77,33.46,33.74,359060.0
2021-03-03 13:20:00,33.75,33.76,33.58,33.62,348142.0,33.75,33.76,33.58,33.62,348142.0
2021-03-03 13:30:00,33.61,33.77,33.51,33.72,326315.0,33.61,33.77,33.51,33.72,326315.0
2021-03-03 13:40:00,33.71,33.72,33.39,33.42,467954.0,33.71,33.72,33.39,33.42,467954.0
2021-03-03 13:50:00,33.43,33.47,33.15,33.27,595081.0,33.43,33.47,33.15,33.27,595081.0
2021-03-03 14:00:00,33.26,33.39,32.93,33.11,878016.0,33.26,33.39,32.93,33.11,878016.0
2021-03-03 14:10:00,33.11,33.33,33.08,33.19,461808.0,33.11,33.33,33.08,33.19,461808.0
2021-03-03 14:20:00,33.21,33.26,32.9,32.94,458517.0,33.21,33.26,32.9,32.94,458517.0
2021-03-03 14:30:00,32.95,33.19,32.73,33.09,550789.0,32.95,33.19,32.73,33.09,550789.0
2021-03-03 14:40:00,33.09,33.34,33.08,33.26,672041.0,33.09,33.34,33.08,33.26,672041.0
2021-03-03 14:50:00,33.27,33.46,33.25,33.44,416131.0,33.27,33.46,33.25,33.44,416131.0
2021-03-03 15:00:00,33.45,33.52,33.24,33.34,499436.0,33.45,33.52,33.24,33.34,499436.0
2021-03-03 15:10:00,33.34,33.48,33.23,33.26,289356.0,33.34,33.48,33.23,33.26,289356.0
2021-03-03 15:20:00,33.27,33.29,33.04,33.14,420995.0,33.27,33.29,33.04,33.14,420995.0
2021-03-03 15:30:00,33.14,33.17,32.97,33.12,578213.0,33.14,33.17,32.97,33.12,578213.0
2021-03-03 15:40:00,33.12,33.22,33.0,33.14,634427.0,33.12,33.22,33.0,33.14,634427.0
2021-03-03 15:50:00,33.14,33.18,32.92,33.12,1235386.0,33.14,33.18,32.92,33.12,1235386.0
2021-03-04 09:30:00,34.32,34.49,33.05,33.18,3201712.0,34.32,34.49,33.05,33.18,3201712.0
2021-03-04 09:40:00,33.17,33.75,32.95,33.09,1750709.0,33.17,33.75,32.95,33.09,1750709.0
2021-03-04 09:50:00,33.09,33.36,32.64,33.05,1978183.0,33.09,33.36,32.64,33.05,1978183.0
2021-03-04 10:00:00,33.08,33.21,32.05,32.09,1622971.0,33.08,33.21,32.05,32.09,1622971.0
2021-03-04 10:10:00,32.07,32.5,31.63,32.21,1855080.0,32.07,32.5,31.63,32.21,1855080.0
2021-03-04 10:20:00,32.21,32.81,32.2,32.7,1132572.0,32.21,32.81,32.2,32.7,1132572.0
2021-03-04 10:30:00,32.7,32.85,32.46,32.81,777176.0,32.7,32.85,32.46,32.81,777176.0
2021-03-04 10:40:00,32.8,32.85,32.58,32.66,646974.0,32.8,32.85,32.58,32.66,646974.0
2021-03-04 10:50:00,32.68,32.99,32.42,32.88,876911.0,32.68,32.99,32.42,32.88,876911.0
2021-03-04 11:00:00,32.9,33.13,32.8,32.89,613737.0,32.9,33.13,32.8,32.89,613737.0
2021-03-04 11:10:00,32.92,32.99,32.64,32.89,526470.0,32.92,32.99,32.64,32.89,526470.0
2021-03-04 11:20:00,32.88,32.99,32.72,32.98,426937.0,32.88,32.99,32.72,32.98,426937.0
2021-03-04 11:30:00,32.97,33.28,32.96,33.23,648222.0,32.97,33.28,32.96,33.23,648222.0
2021-03-04 11:40:00,33.23,33.35,33.13,33.25,482020.0,33.23,33.35,33.13,33.25,482020.0
2021-03-04 11:50:00,33.26,33.27,32.85,32.98,408618.0,33.26,33.27,32.85,32.98,408618.0
2021-03-04 12:00:00,32.98,33.29,32.95,33.28,504373.0,32.98,33.29,32.95,33.28,504373.0
2021-03-04 12:10:00,33.28,33.3,32.9,33.14,675401.0,33.28,33.3,32.9,33.14,675401.0
2021-03-04 12:20:00,33.14,33.24,32.79,33.01,383157.0,33.14,33.24,32.79,33.01,383157.0
2021-03-04 12:30:00,33.01,33.07,32.75,33.04,398666.0,33.01,33.07,32.75,33.04,398666.0
2021-03-04 12:40:00,33.04,33.17,32.71,32.75,371706.0,33.04,33.17,32.71,32.75,371706.0
2021-03-04 12:50:00,32.75,32.78,32.24,32.36,748666.0,32.75,32.78,32.24,32.36,748666.0
2021-03-04 13:00:00,32.37,32.54,31.94,31.98,1180060.0,32.37,32.54,31.94,31.98,1180060.0
2021-03-04 13:10:00,32.0,32.0,31.6,31.89,1165007.0,32.0,32.0,31.6,31.89,1165007.0
2021-03-04 13:20:00,31.9,32.1,31.74,32.1,822442.0,31.9,32.1,31.74,32.1,822442.0
2021-03-04 13:30:00,32.09,32.24,31.86,32.15,533774.0,32.09,32.24,31.86,32.15,533774.0
2021-03-04 13:40:00,32.16,32.28,31.76,31.76,568010.0,32.16,32.28,31.76,31.76,568010.0
2021-03-04 13:50:00,31.77,31.81,31.11,31.12,1339263.0,31.77,31.81,31.11,31.12,1339263.0
2021-03-04 14:00:00,31.12,31.74,30.96,31.71,1161180.0,31.12,31.74,30.96,31.71,1161180.0
2021-03-04 14:10:00,31.71,31.92,31.61,31.85,606062.0,31.71,31.92,31.61,31.85,606062.0
2021-03-04 14:20:00,31.85,32.1,31.81,32.06,499494.0,31.85,32.1,31.81,32.06,499494.0
2021-03-04 14:30:00,32.05,32.15,31.82,31.97,395921.0,32.05,32.15,31.82,31.97,395921.0
2021-03-04 14:40:00,31.97,32.47,31.91,32.47,441201.0,31.97,32.47,31.91,32.47,441201.0
2021-03-04 14:50:00,32.47,32.72,32.39,32.65,587198.0,32.47,32.72,32.39,32.65,587198.0
2021-03-04 15:00:00,32.64,32.79,32.46,32.47,719201.0,32.64,32.79,32.46,32.47,719201.0
2021-03-04 15:10:00,32.46,32.7,32.36,32.57,994054.0,32.46,32.7,32.36,32.57,994054.0
2021-03-04 15:20:00,32.57,32.62,32.39,32.5,527538.0,32.57,32.62,32.39,32.5,527538.0
2021-03-04 15:30:00,32.48,32.8,32.46,32.65,602809.0,32.48,32.8,32.46,32.65,602809.0
2021-03-04 15:40:00,32.65,32.9,32.62,32.78,676253.0,32.65,32.9,32.62,32.78,676253.0
2021-03-04 15:50:00,32.79,32.96,32.75,32.92,930566.0,32.79,32.96,32.75,32.92,930566.0
2021-03-05 09:30:00,30.27,30.37,29.61,29.63,9404587.0,30.27,30.37,29.61,29.63,9404587.0
2021-03-05 09:40:00,29.63,29.87,29.02,29.03,5087412.0,29.63,29.87,29.02,29.03,5087412.0
2021-03-05 09:50:00,29.03,29.05,27.68,28.71,9404853.0,29.03,29.05,27.68,28.71,9404853.0
2021-03-05 10:00:00,28.71,29.1,28.33,28.8,4180500.0,28.71,29.1,28.33,28.8,4180500.0
2021-03-05 10:10:00,28.81,28.81,28.31,28.65,3699545.0,28.81,28.81,28.31,28.65,3699545.0
2021-03-05 10:20:00,28.65,28.73,28.05,28.1,2251595.0,28.65,28.73,28.05,28.1,2251595.0
2021-03-05 10:30:00,28.11,28.28,27.74,28.11,3507755.0,28.11,28.28,27.74,28.11,3507755.0
2021-03-05 10:40:00,28.11,28.33,27.87,28.18,1811486.0,28.11,28.33,27.87,28.18,1811486.0
2021-03-05 10:50:00,28.16,28.78,28.12,28.57,1782065.0,28.16,28.78,28.12,28.57,1782065.0
2021-03-05 11:00:00,28.57,28.62,27.84,27.85,1729934.0,28.57,28.62,27.84,27.85,1729934.0
2021-03-05 11:10:00,27.85,27.92,27.27,27.51,2430030.0,27.85,27.92,27.27,27.51,2430030.0
2021-03-05 11:20:00,27.5,27.66,26.65,26.86,2481246.0,27.5,27.66,26.65,26.86,2481246.0
2021-03-05 11:30:00,26.86,28.0,26.86,27.84,1971138.0,26.86,28.0,26.86,27.84,1971138.0
2021-03-05 11:40:00,27.83,27.94,27.6,27.75,1567106.0,27.83,27.94,27.6,27.75,1567106.0
2021-03-05 11:50:00,27.76,28.19,27.74,28.15,1518343.0,27.76,28.19,27.74,28.15,1518343.0
2021-03-05 12:00:00,28.15,28.37,27.96,28.11,1668028.0,28.15,28.37,27.96,28.11,1668028.0
2021-03-05 12:10:00,28.11,28.56,28.01,28.52,1415971.0,28.11,28.56,28.01,28.52,1415971.0
2021-03-05 12:20:00,28.52,28.97,28.51,28.83,2032885.0,28.52,28.97,28.51,28.83,2032885.0
2021-03-05 12:30:00,28.82,28.97,28.6,28.91,1842692.0,28.82,28.97,28.6,28.91,1842692.0
2021-03-05 12:40:00,28.91,28.97,28.8,28.84,1396448.0,28.91,28.97,28.8,28.84,1396448.0
2021-03-05 12:50:00,28.84,28.85,28.45,28.6,973612.0,28.84,28.85,28.45,28.6,973612.0
2021-03-05 13:00:00,28.61,28.68,28.29,28.49,716348.0,28.61,28.68,28.29,28.49,716348.0
2021-03-05 13:10:00,28.49,28.76,28.33,28.74,692635.0,28.49,28.76,28.33,28.74,692635.0
2021-03-05 13:20:00,28.74,28.74,28.47,28.6,624395.0,28.74,28.74,28.47,28.6,624395.0
2021-03-05 13:30:00,28.61,28.72,28.5,28.65,657333.0,28.61,28.72,28.5,28.65,657333.0
2021-03-05 13:40:00,28.65,28.95,28.64,28.88,731870.0,28.65,28.95,28.64,28.88,731870.0
2021-03-05 13:50:00,28.88,29.02,28.53,28.68,1547661.0,28.88,29.02,28.53,28.68,1547661.0
2021-03-05 14:00:00,28.69,28.77,28.36,28.53,961195.0,28.69,28.77,28.36,28.53,961195.0
2021-03-05 14:10:00,28.53,28.7,28.42,28.59,754689.0,28.53,28.7,28.42,28.59,754689.0
2021-03-05 14:20:00,28.59,28.92,28.59,28.87,734404.0,28.59,28.92,28.59,28.87,734404.0
2021-03-05 14:30:00,28.88,29.12,28.86,29.0,1033192.0,28.88,29.12,28.86,29.0,1033192.0
2021-03-05 14:40:00,28.99,29.01,28.8,28.87,860060.0,28.99,29.01,28.8,28.87,860060.0
2021-03-05 14:50:00,28.86,28.9,28.61,28.79,1070203.0,28.86,28.9,28.61,28.79,1070203.0
2021-03-05 15:00:00,28.79,28.99,28.79,28.96,778500.0,28.79,28.99,28.79,28.96,778500.0
2021-03-05 15:10:00,28.96,29.12,28.95,29.1,1114409.0,28.96,29.12,28.95,29.1,1114409.0
2021-03-05 15:20:00,29.1,29.26,29.05,29.11,1317248.0,29.1,29.26,29.05,29.11,1317248.0
2021-03-05 15:30:00,29.11,29.2,28.95,29.19,1501600.0,29.11,29.2,28.95,29.19,1501600.0
2021-03-05 15:40:00,29.18,29.25,29.05,29.14,1499160.0,29.18,29.25,29.05,29.14,1499160.0
2021-03-05 15:50:00,29.13,29.28,28.76,28.82,3760009.0,29.13,29.28,28.76,28.82,3760009.0
2021-03-08 09:30:00,29.51,29.75,28.89,29.53,3520244.0,29.51,29.75,28.89,29.53,3520244.0
2021-03-08 09:40:00,29.54,29.65,28.9,28.91,2303000.0,29.54,29.65,28.9,28.91,2303000.0
2021-03-08 09:50:00,28.91,29.38,28.86,29.15,1481069.0,28.91,29.38,28.86,29.15,1481069.0
2021-03-08 10:00:00,29.17,29.69,29.02,29.68,1190298.0,29.17,29.69,29.02,29.68,1190298.0
2021-03-08 10:10:00,29.68,29.72,29.41,29.61,1297508.0,29.68,29.72,29.41,29.61,1297508.0
2021-03-08 10:20:00,29.62,29.96,29.4,29.83,1189773.0,29.62,29.96,29.4,29.83,1189773.0
2021-03-08 10:30:00,29.83,30.0,29.78,29.87,997135.0,29.83,30.0,29.78,29.87,997135.0
2021-03-08 10:40:00,29.88,29.92,29.51,29.54,1260791.0,29.88,29.92,29.51,29.54,1260791.0
2021-03-08 10:50:00,29.53,29.71,29.37,29.57,1044154.0,29.53,29.71,29.37,29.57,1044154.0
2021-03-08 11:00:00,29.57,29.85,29.5,29.67,871713.0,29.57,29.85,29.5,29.67,871713.0
2021-03-08 11:10:00,29.68,29.78,29.48,29.75,850300.0,29.68,29.78,29.48,29.75,850300.0
2021-03-08 11:20:00,29.75,29.85,29.67,29.78,625875.0,29.75,29.85,29.67,29.78,625875.0
2021-03-08 11:30:00,29.79,29.81,29.65,29.75,501168.0,29.79,29.81,29.65,29.75,501168.0
2021-03-08 11:40:00,29.75,29.8,29.6,29.75,423293.0,29.75,29.8,29.6,29.75,423293.0
2021-03-08 11:50:00,29.74,29.9,29.57,29.75,508105.0,29.74,29.9,29.57,29.75,508105.0
2021-03-08 12:00:00,29.75,29.91,29.65,29.89,520242.0,29.75,29.91,29.65,29.89,520242.0
2021-03-08 12:10:00,29.9,30.0,29.83,29.99,1087785.0,29.9,30.0,29.83,29.99,1087785.0
2021-03-08 12:20:00,29.99,30.2,29.98,30.06,929266.0,29.99,30.2,29.98,30.06,929266.0
2021-03-08 12:30:00,30.06,30.08,29.86,29.87,513986.0,30.06,30.08,29.86,29.87,513986.0
2021-03-08 12:40:00,29.86,30.16,29.86,30.13,498365.0,29.86,30.16,29.86,30.13,498365.0
2021-03-08 12:50:00,30.13,30.19,30.01,30.04,421430.0,30.13,30.19,30.01,30.04,421430.0
2021-03-08 13:00:00,30.04,30.13,30.02,30.07,319850.0,30.04,30.13,30.02,30.07,319850.0
2021-03-08 13:10:00,30.05,30.19,29.96,30.14,420964.0,30.05,30.19,29.96,30.14,420964.0
2021-03-08 13:20:00,30.14,30.17,30.06,30.13,567958.0,30.14,30.17,30.06,30.13,567958.0
2021-03-08 13:30:00,30.13,30.15,29.82,29.84,735499.0,30.13,30.15,29.82,29.84,735499.0
2021-03-08 13:40:00,29.84,29.84,29.67,29.68,428210.0,29.84,29.84,29.67,29.68,428210.0
2021-03-08 13:50:00,29.68,29.75,29.55,29.55,437065.0,29.68,29.75,29.55,29.55,437065.0
2021-03-08 14:00:00,29.55,29.93,29.55,29.77,536320.0,29.55,29.93,29.55,29.77,536320.0
2021-03-08 14:10:00,29.77,29.9,29.61,29.73,484754.0,29.77,29.9,29.61,29.73,484754.0
2021-03-08 14:20:00,29.73,29.93,29.67,29.92,492724.0,29.73,29.93,29.67,29.92,492724.0
2021-03-08 14:30:00,29.92,30.01,29.77,29.79,404413.0,29.92,30.01,29.77,29.79,404413.0
2021-03-08 14:40:00,29.79,29.85,29.35,29.43,754913.0,29.79,29.85,29.35,29.43,754913.0
2021-03-08 14:50:00,29.44,29.71,29.37,29.71,395772.0,29.44,29.71,29.37,29.71,395772.0
2021-03-08 15:00:00,29.71,29.71,29.47,29.54,444332.0,29.71,29.71,29.47,29.54,444332.0
2021-03-08 15:10:00,29.53,29.63,29.45,29.48,430871.0,29.53,29.63,29.45,29.48,430871.0
2021-03-08 15:20:00,29.49,29.73,29.49,29.67,577983.0,29.49,29.73,29.49,29.67,577983.0
2021-03-08 15:30:00,29.67,29.88,29.67,29.7,695987.0,29.67,29.88,29.67,29.7,695987.0
2021-03-08 15:40:00,29.69,29.72,29.47,29.58,1022781.0,29.69,29.72,29.47,29.58,1022781.0
2021-03-08 15:50:00,29.59,29.61,29.21,29.32,2037921.0,29.59,29.61,29.21,29.32,2037921.0
2021-03-09 09:30:00,29.56,29.58,28.48,28.91,2084479.0,29.56,29.58,28.48,28.91,2084479.0
2021-03-09 09:40:00,28.94,29.2,28.53,29.01,1408828.0,28.94,29.2,28.53,29.01,1408828.0
2021-03-09 09:50:00,29.01,29.04,28.42,28.53,1277709.0,29.01,29.04,28.42,28.53,1277709.0
2021-03-09 10:00:00,28.53,28.62,28.32,28.43,1459914.0,28.53,28.62,28.32,28.43,1459914.0
2021-03-09 10:10:00,28.43,28.86,28.31,28.82,909646.0,28.43,28.86,28.31,28.82,909646.0
2021-03-09 10:20:00,28.83,28.89,28.46,28.49,836267.0,28.83,28.89,28.46,28.49,836267.0
2021-03-09 10:30:00,28.49,29.09,28.45,29.08,1031859.0,28.49,29.09,28.45,29.08,1031859.0
2021-03-09 10:40:00,29.08,29.16,28.96,29.08,667956.0,29.08,29.16,28.96,29.08,667956.0
2021-03-09 10:50:00,29.07,29.41,29.07,29.4,834395.0,29.07,29.41,29.07,29.4,834395.0
2021-03-09 11:00:00,29.4,29.45,29.29,29.39,392495.0,29.4,29.45,29.29,29.39,392495.0
2021-03-09 11:10:00,29.38,29.39,29.21,29.3,353759.0,29.38,29.39,29.21,29.3,353759.0
2021-03-09 11:20:00,29.3,29.38,29.12,29.24,339126.0,29.3,29.38,29.12,29.24,339126.0
2021-03-09 11:30:00,29.25,29.36,29.16,29.25,372450.0,29.25,29.36,29.16,29.25,372450.0
2021-03-09 11:40:00,29.26,29.37,29.19,29.36,335441.0,29.26,29.37,29.19,29.36,335441.0
2021-03-09 11:50:00,29.37,29.5,29.36,29.46,469035.0,29.37,29.5,29.36,29.46,469035.0
2021-03-09 12:00:00,29.46,29.5,29.38,29.47,257266.0,29.46,29.5,29.38,29.47,257266.0
2021-03-09 12:10:00,29.47,29.5,29.38,29.4,337754.0,29.47,29.5,29.38,29.4,337754.0
2021-03-09 12:20:00,29.39,29.5,29.38,29.49,295955.0,29.39,29.5,29.38,29.49,295955.0
2021-03-09 12:30:00,29.49,29.49,29.36,29.44,331475.0,29.49,29.49,29.36,29.44,331475.0
2021-03-09 12:40:00,29.44,29.55,29.34,29.52,456255.0,29.44,29.55,29.34,29.52,456255.0
2021-03-09 12:50:00,29.52,29.55,29.35,29.44,218109.0,29.52,29.55,29.35,29.44,218109.0
2021-03-09 13:00:00,29.45,29.55,29.4,29.47,254070.0,29.45,29.55,29.4,29.47,254070.0
2021-03-09 13:10:00,29.47,29.53,29.36,29.41,254522.0,29.47,29.53,29.36,29.41,254522.0
2021-03-09 13:20:00,29.4,29.47,29.38,29.45,157004.0,29.4,29.47,29.38,29.45,157004.0
2021-03-09 13:30:00,29.45,29.46,29.36,29.39,231280.0,29.45,29.46,29.36,29.39,231280.0
2021-03-09 13:40:00,29.39,29.63,29.33,29.62,463563.0,29.39,29.63,29.33,29.62,463563.0
2021-03-09 13:50:00,29.63,29.65,29.47,29.58,281872.0,29.63,29.65,29.47,29.58,281872.0
2021-03-09 14:00:00,29.59,29.66,29.55,29.61,291787.0,29.59,29.66,29.55,29.61,291787.0
2021-03-09 14:10:00,29.61,29.7,29.55,29.58,220602.0,29.61,29.7,29.55,29.58,220602.0
2021-03-09 14:20:00,29.58,29.6,29.43,29.55,403478.0,29.58,29.6,29.43,29.55,403478.0
2021-03-09 14:30:00,29.55,29.82,29.55,29.76,452433.0,29.55,29.82,29.55,29.76,452433.0
2021-03-09 14:40:00,29.77,29.91,29.75,29.86,556736.0,29.77,29.91,29.75,29.86,556736.0
2021-03-09 14:50:00,29.87,29.93,29.75,29.82,434121.0,29.87,29.93,29.75,29.82,434121.0
2021-03-09 15:00:00,29.82,30.0,29.81,29.95,498171.0,29.82,30.0,29.81,29.95,498171.0
2021-03-09 15:10:00,29.95,29.96,29.86,29.92,234796.0,29.95,29.96,29.86,29.92,234796.0
2021-03-09 15:20:00,29.92,29.95,29.84,29.92,299236.0,29.92,29.95,29.84,29.92,299236.0
2021-03-09 15:30:00,29.91,29.95,29.73,29.83,499143.0,29.91,29.95,29.73,29.83,499143.0
2021-03-09 15:40:00,29.82,29.83,29.63,29.69,630864.0,29.82,29.83,29.63,29.69,630864.0
2021-03-09 15:50:00,29.68,29.89,29.61,29.72,1766780.0,29.68,29.89,29.61,29.72,1766780.0
2021-03-10 09:30:00,29.88,30.71,29.7,30.44,2882357.0,29.88,30.71,29.7,30.44,2882357.0
2021-03-10 09:40:00,30.45,30.62,29.98,30.1,1618997.0,30.45,30.62,29.98,30.1,1618997.0
2021-03-10 09:50:00,30.1,30.14,29.71,29.83,824828.0,30.1,30.14,29.71,29.83,824828.0
2021-03-10 10:00:00,29.84,30.04,29.5,29.63,976971.0,29.84,30.04,29.5,29.63,976971.0
2021-03-10 10:10:00,29.63,29.74,29.5,29.66,650866.0,29.63,29.74,29.5,29.66,650866.0
2021-03-10 10:20:00,29.66,29.67,29.21,29.23,874721.0,29.66,29.67,29.21,29.23,874721.0
2021-03-10 10:30:00,29.22,29.63,29.21,29.34,642912.0,29.22,29.63,29.21,29.34,642912.0
2021-03-10 10:40:00,29.34,29.56,29.22,29.5,531343.0,29.34,29.56,29.22,29.5,531343.0
2021-03-10 10:50:00,29.49,29.59,29.27,29.55,647501.0,29.49,29.59,29.27,29.55,647501.0
2021-03-10 11:00:00,29.57,29.78,29.54,29.6,667381.0,29.57,29.78,29.54,29.6,667381.0
2021-03-10 11:10:00,29.6,29.73,29.41,29.47,403706.0,29.6,29.73,29.41,29.47,403706.0
2021-03-10 11:20:00,29.49,29.49,29.26,29.43,341204.0,29.49,29.49,29.26,29.43,341204.0
2021-03-10 11:30:00,29.44,29.49,29.25,29.4,439377.0,29.44,29.49,29.25,29.4,439377.0
2021-03-10 11:40:00,29.4,29.5,29.23,29.45,372707.0,29.4,29.5,29.23,29.45,372707.0
2021-03-10 11:50:00,29.45,29.57,29.39,29.49,280040.0,29.45,29.57,29.39,29.49,280040.0
2021-03-10 12:00:00,29.5,29.58,29.43,29.47,309329.0,29.5,29.58,29.43,29.47,309329.0
2021-03-10 12:10:00,29.46,29.66,29.41,29.57,320624.0,29.46,29.66,29.41,29.57,320624.0
2021-03-10 12:20:00,29.57,29.58,29.3,29.31,294324.0,29.57,29.58,29.3,29.31,294324.0
2021-03-10 12:30:00,29.32,29.39,29.16,29.2,420894.0,29.32,29.39,29.16,29.2,420894.0
2021-03-10 12:40:00,29.2,29.54,29.19,29.46,644287.0,29.2,29.54,29.19,29.46,644287.0
2021-03-10 12:50:00,29.46,29.58,29.41,29.43,313171.0,29.46,29.58,29.41,29.43,313171.0
2021-03-10 13:00:00,29.43,29.48,29.27,29.44,320520.0,29.43,29.48,29.27,29.44,320520.0
2021-03-10 13:10:00,29.44,29.53,29.4,29.46,206971.0,29.44,29.53,29.4,29.46,206971.0
2021-03-10 13:20:00,29.46,29.61,29.43,29.6,324511.0,29.46,29.61,29.43,29.6,324511.0
2021-03-10 13:30:00,29.6,29.6,29.39,29.54,347558.0,29.6,29.6,29.39,29.54,347558.0
2021-03-10 13:40:00,29.54,29.62,29.38,29.51,246538.0,29.54,29.62,29.38,29.51,246538.0
2021-03-10 13:50:00,29.51,29.61,29.48,29.55,131916.0,29.51,29.61,29.48,29.55,131916.0
2021-03-10 14:00:00,29.56,29.72,29.51,29.57,317967.0,29.56,29.72,29.51,29.57,317967.0
2021-03-10 14:10:00,29.58,29.69,29.58,29.63,360712.0,29.58,29.69,29.58,29.63,360712.0
2021-03-10 14:20:00,29.64,29.7,29.51,29.66,263578.0,29.64,29.7,29.51,29.66,263578.0
2021-03-10 14:30:00,29.66,29.7,29.56,29.7,171813.0,29.66,29.7,29.56,29.7,171813.0
2021-03-10 14:40:00,29.7,29.83,29.61,29.83,307341.0,29.7,29.83,29.61,29.83,307341.0
2021-03-10 14:50:00,29.83,29.84,29.69,29.71,266030.0,29.83,29.84,29.69,29.71,266030.0
2021-03-10 15:00:00,29.72,29.76,29.57,29.6,265928.0,29.72,29.76,29.57,29.6,265928.0
2021-03-10 15:10:00,29.59,29.64,29.52,29.59,222542.0,29.59,29.64,29.52,29.59,222542.0
2021-03-10 15:20:00,29.59,29.64,29.52,29.53,228531.0,29.59,29.64,29.52,29.53,228531.0
2021-03-10 15:30:00,29.54,29.61,29.48,29.58,346234.0,29.54,29.61,29.48,29.58,346234.0
2021-03-10 15:40:00,29.57,29.7,29.52,29.69,344505.0,29.57,29.7,29.52,29.69,344505.0
2021-03-10 15:50:00,29.7,29.7,29.49,29.55,950960.0,29.7,29.7,29.49,29.55,950960.0
2021-03-11 09:30:00,30.03,30.04,29.35,29.54,1386063.0,30.03,30.04,29.35,29.54,1386063.0
2021-03-11 09:40:00,29.52,29.97,29.3,29.96,981562.0,29.52,29.97,29.3,29.96,981562.0
2021-03-11 09:50:00,29.95,30.19,29.82,30.03,1219177.0,29.95,30.19,29.82,30.03,1219177.0
2021-03-11 10:00:00,30.03,30.08,29.78,29.94,605907.0,30.03,30.08,29.78,29.94,605907.0
2021-03-11 10:10:00,29.94,30.05,29.73,29.76,652261.0,29.94,30.05,29.73,29.76,652261.0
2021-03-11 10:20:00,29.77,29.99,29.7,29.73,496173.0,29.77,29.99,29.7,29.73,496173.0
2021-03-11 10:30:00,29.74,30.1,29.7,30.01,553241.0,29.74,30.1,29.7,30.01,553241.0
2021-03-11 10:40:00,30.01,30.34,30.01,30.21,1060660.0,30.01,30.34,30.01,30.21,1060660.0
2021-03-11 10:50:00,30.21,30.27,30.04,30.09,471706.0,30.21,30.27,30.04,30.09,471706.0
2021-03-11 11:00:00,30.1,30.39,30.05,30.34,697004.0,30.1,30.39,30.05,30.34,697004.0
2021-03-11 11:10:00,30.33,30.46,30.27,30.32,649429.0,30.33,30.46,30.27,30.32,649429.0
2021-03-11 11:20:00,30.32,30.44,30.21,30.36,550153.0,30.32,30.44,30.21,30.36,550153.0
2021-03-11 11:30:00,30.37,30.43,30.2,30.27,300410.0,30.37,30.43,30.2,30.27,300410.0
2021-03-11 11:40:00,30.28,30.32,30.2,30.3,272537.0,30.28,30.32,30.2,30.3,272537.0
2021-03-11 11:50:00,30.3,30.31,30.1,30.16,359171.0,30.3,30.31,30.1,30.16,359171.0
2021-03-11 12:00:00,30.17,30.28,30.12,30.2,377302.0,30.17,30.28,30.12,30.2,377302.0
2021-03-11 12:10:00,30.19,30.47,30.16,30.44,375764.0,30.19,30.47,30.16,30.44,375764.0
2021-03-11 12:20:00,30.44,30.46,30.34,30.44,233541.0,30.44,30.46,30.34,30.44,233541.0
2021-03-11 12:30:00,30.45,30.47,30.35,30.39,333435.0,30.45,30.47,30.35,30.39,333435.0
2021-03-11 12:40:00,30.39,30.42,30.29,30.31,316281.0,30.39,30.42,30.29,30.31,316281.0
2021-03-11 12:50:00,30.32,30.33,30.2,30.27,313775.0,30.32,30.33,30.2,30.27,313775.0
2021-03-11 13:00:00,30.27,30.33,30.08,30.1,248903.0,30.27,30.33,30.08,30.1,248903.0
2021-03-11 13:10:00,30.1,30.18,30.07,30.12,298693.0,30.1,30.18,30.07,30.12,298693.0
2021-03-11 13:20:00,30.11,30.15,30.04,30.11,252477.0,30.11,30.15,30.04,30.11,252477.0
2021-03-11 13:30:00,30.12,30.19,29.98,30.0,328833.0,30.12,30.19,29.98,30.0,328833.0
2021-03-11 13:40:00,30.0,30.16,29.98,30.15,225716.0,30.0,30.16,29.98,30.15,225716.0
2021-03-11 13:50:00,30.15,30.21,29.95,30.0,236919.0,30.15,30.21,29.95,30.0,236919.0
2021-03-11 14:00:00,30.0,30.17,30.0,30.1,276440.0,30.0,30.17,30.0,30.1,276440.0
2021-03-11 14:10:00,30.1,30.2,30.06,30.19,171400.0,30.1,30.2,30.06,30.19,171400.0
2021-03-11 14:20:00,30.2,30.29,30.17,30.23,277205.0,30.2,30.29,30.17,30.23,277205.0
2021-03-11 14:30:00,30.22,30.32,30.22,30.27,293525.0,30.22,30.32,30.22,30.27,293525.0
2021-03-11 14:40:00,30.28,30.34,30.17,30.18,214304.0,30.28,30.34,30.17,30.18,214304.0
2021-03-11 14:50:00,30.17,30.25,30.16,30.21,174728.0,30.17,30.25,30.16,30.21,174728.0
2021-03-11 15:00:00,30.2,30.28,30.2,30.26,236627.0,30.2,30.28,30.2,30.26,236627.0
2021-03-11 15:10:00,30.26,30.26,30.03,30.07,302275.0,30.26,30.26,30.03,30.07,302275.0
2021-03-11 15:20:00,30.06,30.13,30.02,30.11,296690.0,30.06,30.13,30.02,30.11,296690.0
2021-03-11 15:30:00,30.1,30.13,30.04,30.11,246044.0,30.1,30.13,30.04,30.11,246044.0
2021-03-11 15:40:00,30.11,30.22,30.09,30.2,365277.0,30.11,30.22,30.09,30.2,365277.0
2021-03-11 15:50:00,30.19,30.29,30.14,30.25,1026475.0,30.19,30.29,30.14,30.25,1026475.0
2021-03-12 09:30:00,30.19,30.86,30.17,30.77,1663207.0,30.19,30.86,30.17,30.77,1663207.0
2021-03-12 09:40:00,30.76,31.04,30.57,30.57,1769577.0,30.76,31.04,30.57,30.57,1769577.0
2021-03-12 09:50:00,30.58,30.66,30.33,30.62,1148385.0,30.58,30.66,30.33,30.62,1148385.0
2021-03-12 10:00:00,30.61,30.68,30.27,30.65,980192.0,30.61,30.68,30.27,30.65,980192.0
2021-03-12 10:10:00,30.65,30.74,30.38,30.49,586611.0,30.65,30.74,30.38,30.49,586611.0
2021-03-12 10:20:00,30.49,30.56,30.07,30.31,1056717.0,30.49,30.56,30.07,30.31,1056717.0
2021-03-12 10:30:00,30.32,30.47,30.22,30.42,428889.0,30.32,30.47,30.22,30.42,428889.0
2021-03-12 10:40:00,30.41,30.43,30.28,30.32,374115.0,30.41,30.43,30.28,30.32,374115.0
2021-03-12 10:50:00,30.31,30.45,30.23,30.38,467469.0,30.31,30.45,30.23,30.38,467469.0
2021-03-12 11:00:00,30.37,30.71,30.34,30.62,570720.0,30.37,30.71,30.34,30.62,570720.0
2021-03-12 11:10:00,30.62,30.73,30.58,30.66,427197.0,30.62,30.73,30.58,30.66,427197.0
2021-03-12 11:20:00,30.66,30.7,30.5,30.51,224196.0,30.66,30.7,30.5,30.51,224196.0
2021-03-12 11:30:00,30.51,30.55,30.41,30.47,290156.0,30.51,30.55,30.41,30.47,290156.0
2021-03-12 11:40:00,30.46,30.61,30.46,30.53,224833.0,30.46,30.61,30.46,30.53,224833.0
2021-03-12 11:50:00,30.54,30.65,30.46,30.62,187587.0,30.54,30.65,30.46,30.62,187587.0
2021-03-12 12:00:00,30.63,30.65,30.49,30.6,305617.0,30.63,30.65,30.49,30.6,305617.0
2021-03-12 12:10:00,30.61,30.72,30.54,30.65,390797.0,30.61,30.72,30.54,30.65,390797.0
2021-03-12 12:20:00,30.65,30.66,30.52,30.64,362225.0,30.65,30.66,30.52,30.64,362225.0
2021-03-12 12:30:00,30.63,30.67,30.51,30.57,354673.0,30.63,30.67,30.51,30.57,354673.0
2021-03-12 12:40:00,30.57,30.59,30.42,30.5,208085.0,30.57,30.59,30.42,30.5,208085.0
2021-03-12 12:50:00,30.5,30.51,30.4,30.48,709150.0,30.5,30.51,30.4,30.48,709150.0
2021-03-12 13:00:00,30.48,30.54,30.35,30.48,1345162.0,30.48,30.54,30.35,30.48,1345162.0
2021-03-12 13:10:00,30.47,30.56,30.45,30.51,317597.0,30.47,30.56,30.45,30.51,317597.0
2021-03-12 13:20:00,30.51,30.58,30.5,30.56,183857.0,30.51,30.58,30.5,30.56,183857.0
2021-03-12 13:30:00,30.56,30.69,30.52,30.53,287310.0,30.56,30.69,30.52,30.53,287310.0
2021-03-12 13:40:00,30.53,30.57,30.42,30.44,209735.0,30.53,30.57,30.42,30.44,209735.0
2021-03-12 13:50:00,30.45,30.51,30.44,30.46,126981.0,30.45,30.51,30.44,30.46,126981.0
2021-03-12 14:00:00,30.47,30.58,30.46,30.53,126902.0,30.47,30.58,30.46,30.53,126902.0
2021-03-12 14:10:00,30.52,30.62,30.52,30.59,263368.0,30.52,30.62,30.52,30.59,263368.0
2021-03-12 14:20:00,30.58,30.68,30.55,30.65,253963.0,30.58,30.68,30.55,30.65,253963.0
2021-03-12 14:30:00,30.67,30.78,30.66,30.74,433091.0,30.67,30.78,30.66,30.74,433091.0
2021-03-12 14:40:00,30.74,30.8,30.73,30.75,302026.0,30.74,30.8,30.73,30.75,302026.0
2021-03-12 14:50:00,30.76,30.76,30.63,30.72,199890.0,30.76,30.76,30.63,30.72,199890.0
2021-03-12 15:00:00,30.73,30.73,30.51,30.6,322562.0,30.73,30.73,30.51,30.6,322562.0
2021-03-12 15:10:00,30.59,30.62,30.51,30.61,251675.0,30.59,30.62,30.51,30.61,251675.0
2021-03-12 15:20:00,30.61,30.64,30.56,30.63,226060.0,30.61,30.64,30.56,30.63,226060.0
2021-03-12 15:30:00,30.63,30.72,30.61,30.63,334805.0,30.63,30.72,30.61,30.63,334805.0
2021-03-12 15:40:00,30.64,30.7,30.6,30.69,382460.0,30.64,30.7,30.6,30.69,382460.0
2021-03-12 15:50:00,30.7,30.76,30.65,30.73,965043.0,30.7,30.76,30.65,30.73,965043.0
2021-03-15 09:30:00,31.23,31.72,31.01,31.66,2172671.0,31.23,31.72,31.01,31.66,2172671.0
2021-03-15 09:40:00,31.66,31.67,31.29,31.44,1310888.0,31.66,31.67,31.29,31.44,1310888.0
2021-03-15 09:50:00,31.44,31.88,31.38,31.87,1289735.0,31.44,31.88,31.38,31.87,1289735.0
2021-03-15 10:00:00,31.87,32.2,31.79,31.79,1890668.0,31.87,32.2,31.79,31.79,1890668.0
2021-03-15 10:10:00,31.8,32.09,31.74,31.77,1308029.0,31.8,32.09,31.74,31.77,1308029.0
2021-03-15 10:20:00,31.77,32.2,31.74,32.14,1051304.0,31.77,32.2,31.74,32.14,1051304.0
2021-03-15 10:30:00,32.13,32.4,32.09,32.12,1067373.0,32.13,32.4,32.09,32.12,1067373.0
2021-03-15 10:40:00,32.12,32.16,31.85,31.95,650352.0,32.12,32.16,31.85,31.95,650352.0
2021-03-15 10:50:00,31.96,32.1,31.89,32.03,492232.0,31.96,32.1,31.89,32.03,492232.0
2021-03-15 11:00:00,32.03,32.19,31.92,32.07,595435.0,32.03,32.19,31.92,32.07,595435.0
2021-03-15 11:10:00,32.06,32.06,31.85,31.94,471532.0,32.06,32.06,31.85,31.94,471532.0
2021-03-15 11:20:00,31.93,32.0,31.57,31.6,392297.0,31.93,32.0,31.57,31.6,392297.0
2021-03-15 11:30:00,31.61,31.62,31.32,31.37,764356.0,31.61,31.62,31.32,31.37,764356.0
2021-03-15 11:40:00,31.37,31.74,31.35,31.56,458231.0,31.37,31.74,31.35,31.56,458231.0
2021-03-15 11:50:00,31.56,31.61,31.44,31.48,302536.0,31.56,31.61,31.44,31.48,302536.0
2021-03-15 12:00:00,31.47,31.6,31.39,31.42,347952.0,31.47,31.6,31.39,31.42,347952.0
2021-03-15 12:10:00,31.42,31.58,31.33,31.37,515173.0,31.42,31.58,31.33,31.37,515173.0
2021-03-15 12:20:00,31.38,31.4,31.09,31.24,604000.0,31.38,31.4,31.09,31.24,604000.0
2021-03-15 12:30:00,31.24,31.3,31.11,31.17,332030.0,31.24,31.3,31.11,31.17,332030.0
2021-03-15 12:40:00,31.17,31.32,31.04,31.32,534449.0,31.17,31.32,31.04,31.32,534449.0
2021-03-15 12:50:00,31.32,31.42,31.3,31.4,239889.0,31.32,31.42,31.3,31.4,239889.0
2021-03-15 13:00:00,31.4,31.5,31.35,31.46,259161.0,31.4,31.5,31.35,31.46,259161.0
2021-03-15 13:10:00,31.46,31.6,31.38,31.59,200624.0,31.46,31.6,31.38,31.59,200624.0
2021-03-15 13:20:00,31.59,31.68,31.56,31.6,240552.0,31.59,31.68,31.56,31.6,240552.0
2021-03-15 13:30:00,31.61,31.65,31.51,31.52,275241.0,31.61,31.65,31.51,31.52,275241.0
2021-03-15 13:40:00,31.53,31.65,31.53,31.61,264331.0,31.53,31.65,31.53,31.61,264331.0
2021-03-15 13:50:00,31.61,31.75,31.6,31.75,257259.0,31.61,31.75,31.6,31.75,257259.0
2021-03-15 14:00:00,31.74,31.88,31.68,31.88,382437.0,31.74,31.88,31.68,31.88,382437.0
2021-03-15 14:10:00,31.87,31.93,31.66,31.7,581393.0,31.87,31.93,31.66,31.7,581393.0
2021-03-15 14:20:00,31.7,31.75,31.59,31.74,274687.0,31.7,31.75,31.59,31.74,274687.0
2021-03-15 14:30:00,31.73,31.86,31.72,31.75,462742.0,31.73,31.86,31.72,31.75,462742.0
2021-03-15 14:40:00,31.75,31.78,31.66,31.67,202855.0,31.75,31.78,31.66,31.67,202855.0
2021-03-15 14:50:00,31.68,31.84,31.67,31.74,308778.0,31.68,31.84,31.67,31.74,308778.0
2021-03-15 15:00:00,31.75,31.75,31.53,31.62,252142.0,31.75,31.75,31.53,31.62,252142.0
2021-03-15 15:10:00,31.62,31.64,31.52,31.57,254710.0,31.62,31.64,31.52,31.57,254710.0
2021-03-15 15:20:00,31.57,31.64,31.51,31.51,293070.0,31.57,31.64,31.51,31.51,293070.0
2021-03-15 15:30:00,31.52,31.55,31.36,31.39,668958.0,31.52,31.55,31.36,31.39,668958.0
2021-03-15 15:40:00,31.38,31.53,31.36,31.45,434856.0,31.38,31.53,31.36,31.45,434856.0
2021-03-15 15:50:00,31.44,31.57,31.41,31.55,972760.0,31.44,31.57,31.41,31.55,972760.0
2021-03-16 09:30:00,31.62,31.62,30.46,31.04,1550243.0,31.62,31.62,30.46,31.04,1550243.0
2021-03-16 09:40:00,31.05,31.07,30.31,30.32,1052910.0,31.05,31.07,30.31,30.32,1052910.0
2021-03-16 09:50:00,30.32,30.58,30.1,30.56,1196175.0,30.32,30.58,30.1,30.56,1196175.0
2021-03-16 10:00:00,30.56,30.6,30.15,30.27,744612.0,30.56,30.6,30.15,30.27,744612.0
2021-03-16 10:10:00,30.29,30.41,30.21,30.31,632005.0,30.29,30.41,30.21,30.31,632005.0
2021-03-16 10:20:00,30.3,30.5,30.23,30.45,451940.0,30.3,30.5,30.23,30.45,451940.0
2021-03-16 10:30:00,30.45,30.67,30.38,30.6,615779.0,30.45,30.67,30.38,30.6,615779.0
2021-03-16 10:40:00,30.6,30.64,30.32,30.48,560025.0,30.6,30.64,30.32,30.48,560025.0
2021-03-16 10:50:00,30.48,30.58,30.43,30.5,352095.0,30.48,30.58,30.43,30.5,352095.0
2021-03-16 11:00:00,30.49,30.61,30.3,30.61,363742.0,30.49,30.61,30.3,30.61,363742.0
2021-03-16 11:10:00,30.61,30.7,30.48,30.67,347064.0,30.61,30.7,30.48,30.67,347064.0
2021-03-16 11:20:00,30.67,30.73,30.48,30.62,242839.0,30.67,30.73,30.48,30.62,242839.0
2021-03-16 11:30:00,30.62,30.63,30.5,30.59,113124.0,30.62,30.63,30.5,30.59,113124.0
2021-03-16 11:40:00,30.59,30.6,30.43,30.53,168153.0,30.59,30.6,30.43,30.53,168153.0
2021-03-16 11:50:00,30.53,30.66,30.5,30.6,172219.0,30.53,30.66,30.5,30.6,172219.0
2021-03-16 12:00:00,30.59,30.71,30.51,30.63,236543.0,30.59,30.71,30.51,30.63,236543.0
2021-03-16 12:10:00,30.63,30.63,30.41,30.44,283057.0,30.63,30.63,30.41,30.44,283057.0
2021-03-16 12:20:00,30.44,30.45,30.22,30.25,436096.0,30.44,30.45,30.22,30.25,436096.0
2021-03-16 12:30:00,30.24,30.57,30.22,30.57,261841.0,30.24,30.57,30.22,30.57,261841.0
2021-03-16 12:40:00,30.57,30.64,30.5,30.55,246438.0,30.57,30.64,30.5,30.55,246438.0
2021-03-16 12:50:00,30.55,30.58,30.44,30.47,135642.0,30.55,30.58,30.44,30.47,135642.0
2021-03-16 13:00:00,30.48,30.65,30.45,30.6,206906.0,30.48,30.65,30.45,30.6,206906.0
2021-03-16 13:10:00,30.6,30.62,30.41,30.43,364217.0,30.6,30.62,30.41,30.43,364217.0
2021-03-16 13:20:00,30.43,30.46,30.33,30.37,322356.0,30.43,30.46,30.33,30.37,322356.0
2021-03-16 13:30:00,30.37,30.37,30.18,30.27,304583.0,30.37,30.37,30.18,30.27,304583.0
2021-03-16 13:40:00,30.27,30.31,30.22,30.27,250746.0,30.27,30.31,30.22,30.27,250746.0
2021-03-16 13:50:00,30.26,30.31,30.07,30.07,334883.0,30.26,30.31,30.07,30.07,334883.0
2021-03-16 14:00:00,30.07,30.15,30.01,30.03,376598.0,30.07,30.15,30.01,30.03,376598.0
2021-03-16 14:10:00,30.04,30.13,29.94,30.01,522947.0,30.04,30.13,29.94,30.01,522947.0
2021-03-16 14:20:00,30.01,30.01,29.79,29.85,584503.0,30.01,30.01,29.79,29.85,584503.0
2021-03-16 14:30:00,29.86,30.12,29.86,29.97,315874.0,29.86,30.12,29.86,29.97,315874.0
2021-03-16 14:40:00,29.98,30.01,29.76,30.0,1030769.0,29.98,30.01,29.76,30.0,1030769.0
2021-03-16 14:50:00,30.0,30.21,29.99,30.17,505612.0,30.0,30.21,29.99,30.17,505612.0
2021-03-16 15:00:00,30.18,30.38,30.12,30.36,475335.0,30.18,30.38,30.12,30.36,475335.0
2021-03-16 15:10:00,30.37,30.47,30.34,30.44,264584.0,30.37,30.47,30.34,30.44,264584.0
2021-03-16 15:20:00,30.45,30.46,30.28,30.33,334300.0,30.45,30.46,30.28,30.33,334300.0
2021-03-16 15:30:00,30.34,30.44,30.26,30.31,342733.0,30.34,30.44,30.26,30.31,342733.0
2021-03-16 15:40:00,30.31,30.33,30.09,30.1,512332.0,30.31,30.33,30.09,30.1,512332.0
2021-03-16 15:50:00,30.11,30.2,30.07,30.09,859800.0,30.11,30.2,30.07,30.09,859800.0
2021-03-17 09:30:00,29.65,30.64,29.6,30.56,942306.0,29.65,30.64,29.6,30.56,942306.0
2021-03-17 09:40:00,30.57,30.63,30.09,30.11,801699.0,30.57,30.63,30.09,30.11,801699.0
2021-03-17 09:50:00,30.11,30.43,30.1,30.32,527494.0,30.11,30.43,30.1,30.32,527494.0
2021-03-17 10:00:00,30.31,30.43,29.92,30.04,523922.0,30.31,30.43,29.92,30.04,523922.0
2021-03-17 10:10:00,30.06,30.09,29.81,29.83,494005.0,30.06,30.09,29.81,29.83,494005.0
2021-03-17 10:20:00,29.85,29.98,29.74,29.84,410486.0,29.85,29.98,29.74,29.84,410486.0
2021-03-17 10:30:00,29.83,29.95,29.62,29.65,509624.0,29.83,29.95,29.62,29.65,509624.0
2021-03-17 10:40:00,29.64,29.64,29.42,29.51,789206.0,29.64,29.64,29.42,29.51,789206.0
2021-03-17 10:50:00,29.5,29.69,29.48,29.54,305855.0,29.5,29.69,29.48,29.54,305855.0
2021-03-17 11:00:00,29.54,29.6,29.4,29.59,323628.0,29.54,29.6,29.4,29.59,323628.0
2021-03-17 11:10:00,29.59,29.74,29.54,29.56,217316.0,29.59,29.74,29.54,29.56,217316.0
2021-03-17 11:20:00,29.56,29.72,29.53,29.67,242372.0,29.56,29.72,29.53,29.67,242372.0
2021-03-17 11:30:00,29.66,29.95,29.66,29.75,401752.0,29.66,29.95,29.66,29.75,401752.0
2021-03-17 11:40:00,29.75,29.88,29.7,29.81,195734.0,29.75,29.88,29.7,29.81,195734.0
2021-03-17 11:50:00,29.8,29.84,29.64,29.74,244648.0,29.8,29.84,29.64,29.74,244648.0
2021-03-17 12:00:00,29.75,29.89,29.75,29.85,311173.0,29.75,29.89,29.75,29.85,311173.0
2021-03-17 12:10:00,29.84,29.84,29.66,29.72,209607.0,29.84,29.84,29.66,29.72,209607.0
2021-03-17 12:20:00,29.71,29.71,29.54,29.64,206861.0,29.71,29.71,29.54,29.64,206861.0
2021-03-17 12:30:00,29.65,29.69,29.5,29.59,222579.0,29.65,29.69,29.5,29.59,222579.0
2021-03-17 12:40:00,29.58,29.6,29.5,29.53,196950.0,29.58,29.6,29.5,29.53,196950.0
2021-03-17 12:50:00,29.53,29.59,29.48,29.51,226191.0,29.53,29.59,29.48,29.51,226191.0
2021-03-17 13:00:00,29.51,29.62,29.49,29.58,196808.0,29.51,29.62,29.49,29.58,196808.0
2021-03-17 13:10:00,29.58,29.65,29.5,29.52,261287.0,29.58,29.65,29.5,29.52,261287.0
2021-03-17 13:20:00,29.51,29.59,29.5,29.53,133728.0,29.51,29.59,29.5,29.53,133728.0
2021-03-17 13:30:00,29.53,29.63,29.49,29.55,192193.0,29.53,29.63,29.49,29.55,192193.0
2021-03-17 13:40:00,29.54,29.61,29.52,29.54,129862.0,29.54,29.61,29.52,29.54,129862.0
2021-03-17 13:50:00,29.53,29.61,29.52,29.55,164462.0,29.53,29.61,29.52,29.55,164462.0
2021-03-17 14:00:00,29.55,30.04,29.55,29.99,553353.0,29.55,30.04,29.55,29.99,553353.0
2021-03-17 14:10:00,30.0,30.18,29.89,29.97,510572.0,30.0,30.18,29.89,29.97,510572.0
2021-03-17 14:20:00,29.99,30.01,29.81,29.82,249252.0,29.99,30.01,29.81,29.82,249252.0
2021-03-17 14:30:00,29.82,30.1,29.79,30.07,351409.0,29.82,30.1,29.79,30.07,351409.0
2021-03-17 14:40:00,30.07,30.31,30.05,30.28,456628.0,30.07,30.31,30.05,30.28,456628.0
2021-03-17 14:50:00,30.27,30.34,30.18,30.2,357020.0,30.27,30.34,30.18,30.2,357020.0
2021-03-17 15:00:00,30.2,30.35,30.16,30.3,292196.0,30.2,30.35,30.16,30.3,292196.0
2021-03-17 15:10:00,30.28,30.3,30.12,30.2,345814.0,30.28,30.3,30.12,30.2,345814.0
2021-03-17 15:20:00,30.2,30.22,30.1,30.21,265216.0,30.2,30.22,30.1,30.21,265216.0
2021-03-17 15:30:00,30.21,30.31,30.2,30.25,329039.0,30.21,30.31,30.2,30.25,329039.0
2021-03-17 15:40:00,30.23,30.39,30.22,30.38,372356.0,30.23,30.39,30.22,30.38,372356.0
2021-03-17 15:50:00,30.38,30.51,30.33,30.5,1005218.0,30.38,30.51,30.33,30.5,1005218.0
2021-03-18 09:30:00,30.3,30.59,29.84,29.94,985630.0,30.3,30.59,29.84,29.94,985630.0
2021-03-18 09:40:00,29.94,29.94,29.5,29.52,1055945.0,29.94,29.94,29.5,29.52,1055945.0
2021-03-18 09:50:00,29.51,29.88,29.44,29.84,690444.0,29.51,29.88,29.44,29.84,690444.0
2021-03-18 10:00:00,29.84,29.84,29.51,29.65,489990.0,29.84,29.84,29.51,29.65,489990.0
2021-03-18 10:10:00,29.65,29.85,29.57,29.84,509720.0,29.65,29.85,29.57,29.84,509720.0
2021-03-18 10:20:00,29.84,30.02,29.78,29.98,460553.0,29.84,30.02,29.78,29.98,460553.0
2021-03-18 10:30:00,29.98,30.13,29.93,30.07,455073.0,29.98,30.13,29.93,30.07,455073.0
2021-03-18 10:40:00,30.05,30.14,29.95,30.04,356904.0,30.05,30.14,29.95,30.04,356904.0
2021-03-18 10:50:00,30.05,30.07,29.9,30.06,236868.0,30.05,30.07,29.9,30.06,236868.0
2021-03-18 11:00:00,30.07,30.24,30.04,30.22,301557.0,30.07,30.24,30.04,30.22,301557.0
2021-03-18 11:10:00,30.22,30.36,30.19,30.28,274301.0,30.22,30.36,30.19,30.28,274301.0
2021-03-18 11:20:00,30.28,30.28,30.11,30.21,252300.0,30.28,30.28,30.11,30.21,252300.0
2021-03-18 11:30:00,30.22,30.35,30.12,30.15,178781.0,30.22,30.35,30.12,30.15,178781.0
2021-03-18 11:40:00,30.15,30.17,30.05,30.07,176946.0,30.15,30.17,30.05,30.07,176946.0
2021-03-18 11:50:00,30.08,30.11,29.98,30.06,218245.0,30.08,30.11,29.98,30.06,218245.0
2021-03-18 12:00:00,30.07,30.12,29.94,30.0,254224.0,30.07,30.12,29.94,30.0,254224.0
2021-03-18 12:10:00,30.0,30.15,30.0,30.0,141579.0,30.0,30.15,30.0,30.0,141579.0
2021-03-18 12:20:00,30.01,30.29,29.96,30.24,303647.0,30.01,30.29,29.96,30.24,303647.0
2021-03-18 12:30:00,30.23,30.38,30.15,30.35,411366.0,30.23,30.38,30.15,30.35,411366.0
2021-03-18 12:40:00,30.34,30.37,30.23,30.26,192185.0,30.34,30.37,30.23,30.26,192185.0
2021-03-18 12:50:00,30.25,30.25,30.03,30.1,295297.0,30.25,30.25,30.03,30.1,295297.0
2021-03-18 13:00:00,30.1,30.19,30.03,30.15,150362.0,30.1,30.19,30.03,30.15,150362.0
2021-03-18 13:10:00,30.14,30.22,30.1,30.16,111135.0,30.14,30.22,30.1,30.16,111135.0
2021-03-18 13:20:00,30.16,30.21,30.11,30.14,80213.0,30.16,30.21,30.11,30.14,80213.0
2021-03-18 13:30:00,30.14,30.15,30.06,30.13,110859.0,30.14,30.15,30.06,30.13,110859.0
2021-03-18 13:40:00,30.14,30.22,30.08,30.11,169560.0,30.14,30.22,30.08,30.11,169560.0
2021-03-18 13:50:00,30.1,30.17,30.07,30.11,87458.0,30.1,30.17,30.07,30.11,87458.0
2021-03-18 14:00:00,30.11,30.11,29.96,30.0,198237.0,30.11,30.11,29.96,30.0,198237.0
2021-03-18 14:10:00,29.99,30.0,29.79,29.8,235154.0,29.99,30.0,29.79,29.8,235154.0
2021-03-18 14:20:00,29.81,29.9,29.8,29.82,277989.0,29.81,29.9,29.8,29.82,277989.0
2021-03-18 14:30:00,29.82,29.9,29.62,29.81,310863.0,29.82,29.9,29.62,29.81,310863.0
2021-03-18 14:40:00,29.8,29.81,29.64,29.8,221107.0,29.8,29.81,29.64,29.8,221107.0
2021-03-18 14:50:00,29.8,29.84,29.72,29.79,151644.0,29.8,29.84,29.72,29.79,151644.0
2021-03-18 15:00:00,29.79,29.79,29.61,29.62,193776.0,29.79,29.79,29.61,29.62,193776.0
2021-03-18 15:10:00,29.63,29.68,29.49,29.52,416447.0,29.63,29.68,29.49,29.52,416447.0
2021-03-18 15:20:00,29.52,29.55,29.32,29.47,757661.0,29.52,29.55,29.32,29.47,757661.0
2021-03-18 15:30:00,29.46,29.46,29.11,29.13,694154.0,29.46,29.46,29.11,29.13,694154.0
2021-03-18 15:40:00,29.14,29.15,28.91,28.92,1089188.0,29.14,29.15,28.91,28.92,1089188.0
2021-03-18 15:50:00,28.91,29.1,28.9,28.95,1372519.0,28.91,29.1,28.9,28.95,1372519.0
2021-03-19 09:30:00,29.13,29.17,28.47,28.56,1451028.0,29.13,29.17,28.47,28.56,1451028.0
2021-03-19 09:40:00,28.55,28.55,27.85,28.19,1655169.0,28.55,28.55,27.85,28.19,1655169.0
2021-03-19 09:50:00,28.2,28.87,28.15,28.62,697678.0,28.2,28.87,28.15,28.62,697678.0
2021-03-19 10:00:00,28.61,28.65,28.24,28.36,478140.0,28.61,28.65,28.24,28.36,478140.0
2021-03-19 10:10:00,28.37,28.75,28.31,28.75,437721.0,28.37,28.75,28.31,28.75,437721.0
2021-03-19 10:20:00,28.76,28.85,28.63,28.74,358780.0,28.76,28.85,28.63,28.74,358780.0
2021-03-19 10:30:00,28.73,28.83,28.44,28.8,390234.0,28.73,28.83,28.44,28.8,390234.0
2021-03-19 10:40:00,28.81,28.92,28.71,28.87,306588.0,28.81,28.92,28.71,28.87,306588.0
2021-03-19 10:50:00,28.87,28.98,28.72,28.82,333642.0,28.87,28.98,28.72,28.82,333642.0
2021-03-19 11:00:00,28.84,28.91,28.72,28.72,182783.0,28.84,28.91,28.72,28.72,182783.0
2021-03-19 11:10:00,28.73,28.96,28.64,28.92,226996.0,28.73,28.96,28.64,28.92,226996.0
2021-03-19 11:20:00,28.91,28.98,28.67,28.78,197790.0,28.91,28.98,28.67,28.78,197790.0
2021-03-19 11:30:00,28.78,28.87,28.74,28.87,138977.0,28.78,28.87,28.74,28.87,138977.0
2021-03-19 11:40:00,28.87,29.04,28.83,29.02,215755.0,28.87,29.04,28.83,29.02,215755.0
2021-03-19 11:50:00,29.02,29.03,28.92,28.97,168080.0,29.02,29.03,28.92,28.97,168080.0
2021-03-19 12:00:00,28.97,29.17,28.97,29.08,307192.0,28.97,29.17,28.97,29.08,307192.0
2021-03-19 12:10:00,29.05,29.08,28.96,29.02,176223.0,29.05,29.08,28.96,29.02,176223.0
2021-03-19 12:20:00,29.02,29.13,29.0,29.03,145155.0,29.02,29.13,29.0,29.03,145155.0
2021-03-19 12:30:00,29.03,29.14,29.01,29.11,168720.0,29.03,29.14,29.01,29.11,168720.0
2021-03-19 12:40:00,29.11,29.36,29.09,29.35,342862.0,29.11,29.36,29.09,29.35,342862.0
2021-03-19 12:50:00,29.36,29.43,29.3,29.34,217298.0,29.36,29.43,29.3,29.34,217298.0
2021-03-19 13:00:00,29.34,29.39,29.25,29.36,227434.0,29.34,29.39,29.25,29.36,227434.0
2021-03-19 13:10:00,29.35,29.36,29.25,29.33,162872.0,29.35,29.36,29.25,29.33,162872.0
2021-03-19 13:20:00,29.32,29.35,29.21,29.23,145458.0,29.32,29.35,29.21,29.23,145458.0
2021-03-19 13:30:00,29.23,29.26,29.1,29.24,199647.0,29.23,29.26,29.1,29.24,199647.0
2021-03-19 13:40:00,29.26,29.32,29.2,29.3,220143.0,29.26,29.32,29.2,29.3,220143.0
2021-03-19 13:50:00,29.29,29.35,29.19,29.23,150014.0,29.29,29.35,29.19,29.23,150014.0
2021-03-19 14:00:00,29.23,29.31,29.22,29.25,161420.0,29.23,29.31,29.22,29.25,161420.0
2021-03-19 14:10:00,29.25,29.34,29.18,29.22,138364.0,29.25,29.34,29.18,29.22,138364.0
2021-03-19 14:20:00,29.22,29.29,29.17,29.26,163077.0,29.22,29.29,29.17,29.26,163077.0
2021-03-19 14:30:00,29.27,29.37,29.25,29.33,185507.0,29.27,29.37,29.25,29.33,185507.0
2021-03-19 14:40:00,29.32,29.38,29.28,29.33,159452.0,29.32,29.38,29.28,29.33,159452.0
2021-03-19 14:50:00,29.32,29.45,29.3,29.44,202325.0,29.32,29.45,29.3,29.44,202325.0
2021-03-19 15:00:00,29.44,29.47,29.35,29.37,221598.0,29.44,29.47,29.35,29.37,221598.0
2021-03-19 15:10:00,29.37,29.47,29.37,29.45,183507.0,29.37,29.47,29.37,29.45,183507.0
2021-03-19 15:20:00,29.45,29.49,29.38,29.46,212080.0,29.45,29.49,29.38,29.46,212080.0
2021-03-19 15:30:00,29.46,29.64,29.43,29.6,400948.0,29.46,29.64,29.43,29.6,400948.0
2021-03-19 15:40:00,29.6,29.68,29.49,29.51,659755.0,29.6,29.68,29.49,29.51,659755.0
2021-03-19 15:50:00,29.51,29.71,29.49,29.69,1824769.0,29.51,29.71,29.49,29.69,1824769.0
2021-03-22 09:30:00,29.31,29.59,29.02,29.34,786286.0,29.31,29.59,29.02,29.34,786286.0
2021-03-22 09:40:00,29.35,29.35,28.91,29.14,520121.0,29.35,29.35,28.91,29.14,520121.0
2021-03-22 09:50:00,29.14,29.16,28.83,28.88,469938.0,29.14,29.16,28.83,28.88,469938.0
2021-03-22 10:00:00,28.89,28.96,28.8,28.84,453353.0,28.89,28.96,28.8,28.84,453353.0
2021-03-22 10:10:00,28.84,28.9,28.5,28.56,669266.0,28.84,28.9,28.5,28.56,669266.0
2021-03-22 10:20:00,28.56,28.71,28.21,28.69,1013259.0,28.56,28.71,28.21,28.69,1013259.0
2021-03-22 10:30:00,28.69,28.85,28.67,28.79,506914.0,28.69,28.85,28.67,28.79,506914.0
2021-03-22 10:40:00,28.8,29.0,28.74,28.89,308562.0,28.8,29.0,28.74,28.89,308562.0
2021-03-22 10:50:00,28.89,29.0,28.79,28.82,247018.0,28.89,29.0,28.79,28.82,247018.0
2021-03-22 11:00:00,28.82,28.89,28.7,28.85,244576.0,28.82,28.89,28.7,28.85,244576.0
2021-03-22 11:10:00,28.85,28.96,28.75,28.95,189238.0,28.85,28.96,28.75,28.95,189238.0
2021-03-22 11:20:00,28.96,29.15,28.95,29.14,331272.0,28.96,29.15,28.95,29.14,331272.0
2021-03-22 11:30:00,29.14,29.19,29.03,29.14,281994.0,29.14,29.19,29.03,29.14,281994.0
2021-03-22 11:40:00,29.15,29.2,29.06,29.09,170943.0,29.15,29.2,29.06,29.09,170943.0
2021-03-22 11:50:00,29.09,29.15,29.04,29.06,153355.0,29.09,29.15,29.04,29.06,153355.0
2021-03-22 12:00:00,29.05,29.14,28.98,29.13,477571.0,29.05,29.14,28.98,29.13,477571.0
2021-03-22 12:10:00,29.13,29.23,29.12,29.21,480480.0,29.13,29.23,29.12,29.21,480480.0
2021-03-22 12:20:00,29.2,29.21,29.09,29.12,205929.0,29.2,29.21,29.09,29.12,205929.0
2021-03-22 12:30:00,29.12,29.31,29.09,29.28,250996.0,29.12,29.31,29.09,29.28,250996.0
2021-03-22 12:40:00,29.27,29.28,29.2,29.28,150881.0,29.27,29.28,29.2,29.28,150881.0
2021-03-22 12:50:00,29.27,29.37,29.23,29.27,142600.0,29.27,29.37,29.23,29.27,142600.0
2021-03-22 13:00:00,29.27,29.31,29.13,29.15,128054.0,29.27,29.31,29.13,29.15,128054.0
2021-03-22 13:10:00,29.16,29.3,29.14,29.3,117040.0,29.16,29.3,29.14,29.3,117040.0
2021-03-22 13:20:00,29.32,29.38,29.26,29.33,119488.0,29.32,29.38,29.26,29.33,119488.0
2021-03-22 13:30:00,29.34,29.4,29.3,29.34,157373.0,29.34,29.4,29.3,29.34,157373.0
2021-03-22 13:40:00,29.34,29.41,29.3,29.35,83763.0,29.34,29.41,29.3,29.35,83763.0
2021-03-22 13:50:00,29.34,29.43,29.31,29.43,76003.0,29.34,29.43,29.31,29.43,76003.0
2021-03-22 14:00:00,29.43,29.43,29.38,29.43,85650.0,29.43,29.43,29.38,29.43,85650.0
2021-03-22 14:10:00,29.42,29.42,29.26,29.27,115760.0,29.42,29.42,29.26,29.27,115760.0
2021-03-22 14:20:00,29.27,29.37,29.25,29.35,244417.0,29.27,29.37,29.25,29.35,244417.0
2021-03-22 14:30:00,29.35,29.41,29.31,29.37,98818.0,29.35,29.41,29.31,29.37,98818.0
2021-03-22 14:40:00,29.35,29.39,29.3,29.33,59086.0,29.35,29.39,29.3,29.33,59086.0
2021-03-22 14:50:00,29.34,29.36,29.21,29.26,116708.0,29.34,29.36,29.21,29.26,116708.0
2021-03-22 15:00:00,29.25,29.39,29.24,29.31,203521.0,29.25,29.39,29.24,29.31,203521.0
2021-03-22 15:10:00,29.32,29.32,29.09,29.12,273685.0,29.32,29.32,29.09,29.12,273685.0
2021-03-22 15:20:00,29.11,29.22,29.01,29.03,282920.0,29.11,29.22,29.01,29.03,282920.0
2021-03-22 15:30:00,29.03,29.07,28.87,28.89,292348.0,29.03,29.07,28.87,28.89,292348.0
2021-03-22 15:40:00,28.89,28.94,28.8,28.87,362512.0,28.89,28.94,28.8,28.87,362512.0
2021-03-22 15:50:00,28.87,28.94,28.63,28.64,1734534.0,28.87,28.94,28.63,28.64,1734534.0
2021-03-23 09:30:00,28.04,28.43,27.86,28.23,939241.0,28.04,28.43,27.86,28.23,939241.0
2021-03-23 09:40:00,28.23,28.33,27.95,27.99,526526.0,28.23,28.33,27.95,27.99,526526.0
2021-03-23 09:50:00,27.97,27.98,27.62,27.91,962030.0,27.97,27.98,27.62,27.91,962030.0
2021-03-23 10:00:00,27.92,28.02,27.46,27.57,1002516.0,27.92,28.02,27.46,27.57,1002516.0
2021-03-23 10:10:00,27.57,27.66,27.42,27.65,682902.0,27.57,27.66,27.42,27.65,682902.0
2021-03-23 10:20:00,27.64,27.67,27.37,27.39,590385.0,27.64,27.67,27.37,27.39,590385.0
2021-03-23 10:30:00,27.38,27.4,27.06,27.17,1012802.0,27.38,27.4,27.06,27.17,1012802.0
2021-03-23 10:40:00,27.18,27.29,27.06,27.1,745427.0,27.18,27.29,27.06,27.1,745427.0
2021-03-23 10:50:00,27.1,27.14,26.86,27.1,1100975.0,27.1,27.14,26.86,27.1,1100975.0
2021-03-23 11:00:00,27.1,27.15,26.93,26.99,641597.0,27.1,27.15,26.93,26.99,641597.0
2021-03-23 11:10:00,26.98,27.25,26.92,27.25,752012.0,26.98,27.25,26.92,27.25,752012.0
2021-03-23 11:20:00,27.24,27.34,27.19,27.26,480305.0,27.24,27.34,27.19,27.26,480305.0
2021-03-23 11:30:00,27.28,27.29,27.04,27.09,377077.0,27.28,27.29,27.04,27.09,377077.0
2021-03-23 11:40:00,27.09,27.18,26.97,27.07,441794.0,27.09,27.18,26.97,27.07,441794.0
2021-03-23 11:50:00,27.08,27.17,27.02,27.17,246343.0,27.08,27.17,27.02,27.17,246343.0
2021-03-23 12:00:00,27.17,27.2,27.08,27.11,230475.0,27.17,27.2,27.08,27.11,230475.0
2021-03-23 12:10:00,27.11,27.11,26.93,26.94,304544.0,27.11,27.11,26.93,26.94,304544.0
2021-03-23 12:20:00,26.94,27.1,26.91,27.09,234662.0,26.94,27.1,26.91,27.09,234662.0
2021-03-23 12:30:00,27.09,27.16,27.07,27.16,235087.0,27.09,27.16,27.07,27.16,235087.0
2021-03-23 12:40:00,27.16,27.18,27.05,27.09,223040.0,27.16,27.18,27.05,27.09,223040.0
2021-03-23 12:50:00,27.08,27.15,27.08,27.14,203023.0,27.08,27.15,27.08,27.14,203023.0
2021-03-23 13:00:00,27.14,27.14,26.95,26.98,329106.0,27.14,27.14,26.95,26.98,329106.0
2021-03-23 13:10:00,26.97,27.09,26.92,27.07,262719.0,26.97,27.09,26.92,27.07,262719.0
2021-03-23 13:20:00,27.06,27.09,27.0,27.01,160366.0,27.06,27.09,27.0,27.01,160366.0
2021-03-23 13:30:00,27.02,27.05,26.89,26.91,286876.0,27.02,27.05,26.89,26.91,286876.0
2021-03-23 13:40:00,26.9,26.92,26.79,26.9,420011.0,26.9,26.92,26.79,26.9,420011.0
2021-03-23 13:50:00,26.91,26.99,26.82,26.9,395438.0,26.91,26.99,26.82,26.9,395438.0
2021-03-23 14:00:00,26.9,26.94,26.82,26.9,216000.0,26.9,26.94,26.82,26.9,216000.0
2021-03-23 14:10:00,26.91,27.0,26.81,26.81,265011.0,26.91,27.0,26.81,26.81,265011.0
2021-03-23 14:20:00,26.82,26.87,26.77,26.78,267167.0,26.82,26.87,26.77,26.78,267167.0
2021-03-23 14:30:00,26.78,26.78,26.63,26.64,570802.0,26.78,26.78,26.63,26.64,570802.0
2021-03-23 14:40:00,26.65,26.69,26.57,26.68,439596.0,26.65,26.69,26.57,26.68,439596.0
2021-03-23 14:50:00,26.68,26.71,26.53,26.54,415824.0,26.68,26.71,26.53,26.54,415824.0
2021-03-23 15:00:00,26.53,26.81,26.46,26.7,690877.0,26.53,26.81,26.46,26.7,690877.0
2021-03-23 15:10:00,26.7,26.72,26.55,26.63,428568.0,26.7,26.72,26.55,26.63,428568.0
2021-03-23 15:20:00,26.62,26.81,26.55,26.75,486004.0,26.62,26.81,26.55,26.75,486004.0
2021-03-23 15:30:00,26.75,26.75,26.51,26.53,687138.0,26.75,26.75,26.51,26.53,687138.0
2021-03-23 15:40:00,26.53,26.7,26.51,26.61,663861.0,26.53,26.7,26.51,26.61,663861.0
2021-03-23 15:50:00,26.6,26.69,26.48,26.6,1471122.0,26.6,26.69,26.48,26.6,1471122.0
2021-03-24 09:30:00,27.29,27.64,27.17,27.51,1627842.0,27.29,27.64,27.17,27.51,1627842.0
2021-03-24 09:40:00,27.51,27.88,27.5,27.79,1115797.0,27.51,27.88,27.5,27.79,1115797.0
2021-03-24 09:50:00,27.77,27.83,27.27,27.43,1269178.0,27.77,27.83,27.27,27.43,1269178.0
2021-03-24 10:00:00,27.43,27.74,27.42,27.68,524620.0,27.43,27.74,27.42,27.68,524620.0
2021-03-24 10:10:00,27.69,27.83,27.43,27.45,576690.0,27.69,27.83,27.43,27.45,576690.0
2021-03-24 10:20:00,27.46,27.52,27.36,27.52,373045.0,27.46,27.52,27.36,27.52,373045.0
2021-03-24 10:30:00,27.52,27.74,27.38,27.69,391720.0,27.52,27.74,27.38,27.69,391720.0
2021-03-24 10:40:00,27.69,27.93,27.66,27.85,459885.0,27.69,27.93,27.66,27.85,459885.0
2021-03-24 10:50:00,27.85,27.97,27.81,27.87,365960.0,27.85,27.97,27.81,27.87,365960.0
2021-03-24 11:00:00,27.87,27.97,27.74,27.96,506987.0,27.87,27.97,27.74,27.96,506987.0
2021-03-24 11:10:00,27.96,28.44,27.78,27.83,1776812.0,27.96,28.44,27.78,27.83,1776812.0
2021-03-24 11:20:00,27.83,27.92,27.74,27.85,408798.0,27.83,27.92,27.74,27.85,408798.0
2021-03-24 11:30:00,27.86,27.93,27.74,27.74,349546.0,27.86,27.93,27.74,27.74,349546.0
2021-03-24 11:40:00,27.75,27.77,27.52,27.55,382612.0,27.75,27.77,27.52,27.55,382612.0
2021-03-24 11:50:00,27.56,27.72,27.49,27.67,308703.0,27.56,27.72,27.49,27.67,308703.0
2021-03-24 12:00:00,27.68,27.84,27.59,27.84,192482.0,27.68,27.84,27.59,27.84,192482.0
2021-03-24 12:10:00,27.83,27.89,27.74,27.87,184216.0,27.83,27.89,27.74,27.87,184216.0
2021-03-24 12:20:00,27.88,27.94,27.86,27.92,165834.0,27.88,27.94,27.86,27.92,165834.0
2021-03-24 12:30:00,27.93,27.94,27.75,27.84,195026.0,27.93,27.94,27.75,27.84,195026.0
2021-03-24 12:40:00,27.84,27.99,27.83,27.86,171028.0,27.84,27.99,27.83,27.86,171028.0
2021-03-24 12:50:00,27.86,27.95,27.72,27.94,214440.0,27.86,27.95,27.72,27.94,214440.0
2021-03-24 13:00:00,27.94,27.96,27.64,27.73,315434.0,27.94,27.96,27.64,27.73,315434.0
2021-03-24 13:10:00,27.72,27.73,27.48,27.54,317693.0,27.72,27.73,27.48,27.54,317693.0
2021-03-24 13:20:00,27.54,27.65,27.52,27.6,197514.0,27.54,27.65,27.52,27.6,197514.0
2021-03-24 13:30:00,27.6,27.76,27.6,27.75,201742.0,27.6,27.76,27.6,27.75,201742.0
2021-03-24 13:40:00,27.75,27.83,27.62,27.78,209900.0,27.75,27.83,27.62,27.78,209900.0
2021-03-24 13:50:00,27.79,27.82,27.59,27.65,178423.0,27.79,27.82,27.59,27.65,178423.0
2021-03-24 14:00:00,27.66,27.72,27.58,27.67,182058.0,27.66,27.72,27.58,27.67,182058.0
2021-03-24 14:10:00,27.67,27.71,26.01,26.75,3735420.0,27.67,27.71,26.01,26.75,3735420.0
2021-03-24 14:20:00,26.74,26.83,26.12,26.39,2154240.0,26.74,26.83,26.12,26.39,2154240.0
2021-03-24 14:30:00,26.38,26.44,25.47,25.51,3222348.0,26.38,26.44,25.47,25.51,3222348.0
2021-03-24 14:40:00,25.51,25.56,24.02,25.25,5484934.0,25.51,25.56,24.02,25.25,5484934.0
2021-03-24 14:50:00,25.25,25.7,25.04,25.52,2230771.0,25.25,25.7,25.04,25.52,2230771.0
2021-03-24 15:00:00,25.53,25.77,25.43,25.52,1467004.0,25.53,25.77,25.43,25.52,1467004.0
2021-03-24 15:10:00,25.52,25.84,25.51,25.72,1015134.0,25.52,25.84,25.51,25.72,1015134.0
2021-03-24 15:20:00,25.71,25.76,25.37,25.41,885598.0,25.71,25.76,25.37,25.41,885598.0
2021-03-24 15:30:00,25.41,25.5,25.26,25.31,762473.0,25.41,25.5,25.26,25.31,762473.0
2021-03-24 15:40:00,25.31,25.49,25.27,25.37,1016270.0,25.31,25.49,25.27,25.37,1016270.0
2021-03-24 15:50:00,25.36,25.45,25.3,25.31,1296471.0,25.36,25.45,25.3,25.31,1296471.0
2021-03-25 09:30:00,24.78,24.92,24.38,24.51,2352618.0,24.78,24.92,24.38,24.51,2352618.0
2021-03-25 09:40:00,24.51,25.06,24.49,24.78,1465039.0,24.51,25.06,24.49,24.78,1465039.0
2021-03-25 09:50:00,24.8,24.81,24.24,24.57,1554209.0,24.8,24.81,24.24,24.57,1554209.0
2021-03-25 10:00:00,24.57,24.96,24.44,24.9,816075.0,24.57,24.96,24.44,24.9,816075.0
2021-03-25 10:10:00,24.9,25.15,24.81,24.9,875036.0,24.9,25.15,24.81,24.9,875036.0
2021-03-25 10:20:00,24.91,25.25,24.87,25.0,817378.0,24.91,25.25,24.87,25.0,817378.0
2021-03-25 10:30:00,24.99,25.11,24.62,24.82,584128.0,24.99,25.11,24.62,24.82,584128.0
2021-03-25 10:40:00,24.82,24.83,24.5,24.53,433308.0,24.82,24.83,24.5,24.53,433308.0
2021-03-25 10:50:00,24.53,24.6,24.34,24.6,827953.0,24.53,24.6,24.34,24.6,827953.0
2021-03-25 11:00:00,24.6,24.68,24.49,24.54,450060.0,24.6,24.68,24.49,24.54,450060.0
2021-03-25 11:10:00,24.54,24.79,24.46,24.75,341454.0,24.54,24.79,24.46,24.75,341454.0
2021-03-25 11:20:00,24.74,24.93,24.65,24.93,622838.0,24.74,24.93,24.65,24.93,622838.0
2021-03-25 11:30:00,24.94,25.11,24.91,25.01,588704.0,24.94,25.11,24.91,25.01,588704.0
2021-03-25 11:40:00,25.0,25.29,24.98,25.23,740008.0,25.0,25.29,24.98,25.23,740008.0
2021-03-25 11:50:00,25.23,25.52,25.2,25.48,699632.0,25.23,25.52,25.2,25.48,699632.0
2021-03-25 12:00:00,25.49,25.7,25.46,25.57,617656.0,25.49,25.7,25.46,25.57,617656.0
2021-03-25 12:10:00,25.58,25.7,25.47,25.63,455095.0,25.58,25.7,25.47,25.63,455095.0
2021-03-25 12:20:00,25.62,25.91,25.59,25.82,478231.0,25.62,25.91,25.59,25.82,478231.0
2021-03-25 12:30:00,25.82,25.96,25.74,25.95,640633.0,25.82,25.96,25.74,25.95,640633.0
2021-03-25 12:40:00,25.94,26.28,25.89,26.2,546215.0,25.94,26.28,25.89,26.2,546215.0
2021-03-25 12:50:00,26.19,26.25,25.89,25.92,550550.0,26.19,26.25,25.89,25.92,550550.0
2021-03-25 13:00:00,25.92,25.93,25.69,25.88,614835.0,25.92,25.93,25.69,25.88,614835.0
2021-03-25 13:10:00,25.88,25.98,25.79,25.82,296213.0,25.88,25.98,25.79,25.82,296213.0
2021-03-25 13:20:00,25.85,25.88,25.63,25.68,379962.0,25.85,25.88,25.63,25.68,379962.0
2021-03-25 13:30:00,25.68,25.71,25.53,25.62,366717.0,25.68,25.71,25.53,25.62,366717.0
2021-03-25 13:40:00,25.63,25.83,25.57,25.63,325400.0,25.63,25.83,25.57,25.63,325400.0
2021-03-25 13:50:00,25.63,25.69,25.47,25.47,306579.0,25.63,25.69,25.47,25.47,306579.0
2021-03-25 14:00:00,25.48,25.6,25.43,25.51,235168.0,25.48,25.6,25.43,25.51,235168.0
2021-03-25 14:10:00,25.51,25.76,25.46,25.72,275484.0,25.51,25.76,25.46,25.72,275484.0
2021-03-25 14:20:00,25.71,25.71,25.39,25.39,301232.0,25.71,25.71,25.39,25.39,301232.0
2021-03-25 14:30:00,25.4,25.73,25.36,25.68,292997.0,25.4,25.73,25.36,25.68,292997.0
2021-03-25 14:40:00,25.67,25.83,25.67,25.69,245920.0,25.67,25.83,25.67,25.69,245920.0
2021-03-25 14:50:00,25.69,25.87,25.67,25.79,297457.0,25.69,25.87,25.67,25.79,297457.0
2021-03-25 15:00:00,25.78,25.85,25.69,25.71,289083.0,25.78,25.85,25.69,25.71,289083.0
2021-03-25 15:10:00,25.69,25.87,25.68,25.86,347942.0,25.69,25.87,25.68,25.86,347942.0
2021-03-25 15:20:00,25.86,25.93,25.81,25.91,298172.0,25.86,25.93,25.81,25.91,298172.0
2021-03-25 15:30:00,25.9,26.08,25.85,26.02,471276.0,25.9,26.08,25.85,26.02,471276.0
2021-03-25 15:40:00,26.03,26.1,25.98,26.06,391088.0,26.03,26.1,25.98,26.06,391088.0
2021-03-25 15:50:00,26.06,26.13,25.97,26.03,983182.0,26.06,26.13,25.97,26.03,983182.0
2021-03-26 09:30:00,26.3,26.88,25.96,26.24,1672785.0,26.3,26.88,25.96,26.24,1672785.0
2021-03-26 09:40:00,26.24,26.49,26.01,26.47,1000125.0,26.24,26.49,26.01,26.47,1000125.0
2021-03-26 09:50:00,26.46,26.55,26.17,26.22,578456.0,26.46,26.55,26.17,26.22,578456.0
2021-03-26 10:00:00,26.23,26.55,26.23,26.48,436124.0,26.23,26.55,26.23,26.48,436124.0
2021-03-26 10:10:00,26.48,26.66,26.37,26.4,406031.0,26.48,26.66,26.37,26.4,406031.0
2021-03-26 10:20:00,26.41,26.69,26.38,26.67,416561.0,26.41,26.69,26.38,26.67,416561.0
2021-03-26 10:30:00,26.67,26.74,26.4,26.46,364339.0,26.67,26.74,26.4,26.46,364339.0
2021-03-26 10:40:00,26.47,26.48,26.15,26.16,346844.0,26.47,26.48,26.15,26.16,346844.0
2021-03-26 10:50:00,26.15,26.25,26.02,26.13,381905.0,26.15,26.25,26.02,26.13,381905.0
2021-03-26 11:00:00,26.15,26.37,26.01,26.2,362339.0,26.15,26.37,26.01,26.2,362339.0
2021-03-26 11:10:00,26.2,26.2,26.04,26.14,398900.0,26.2,26.2,26.04,26.14,398900.0
2021-03-26 11:20:00,26.13,26.18,25.97,26.18,312821.0,26.13,26.18,25.97,26.18,312821.0
2021-03-26 11:30:00,26.18,26.37,26.12,26.32,261096.0,26.18,26.37,26.12,26.32,261096.0
2021-03-26 11:40:00,26.33,26.4,26.24,26.25,191201.0,26.33,26.4,26.24,26.25,191201.0
2021-03-26 11:50:00,26.24,26.29,26.15,26.26,178927.0,26.24,26.29,26.15,26.26,178927.0
2021-03-26 12:00:00,26.26,26.28,26.14,26.22,237238.0,26.26,26.28,26.14,26.22,237238.0
2021-03-26 12:10:00,26.23,26.38,26.18,26.38,271051.0,26.23,26.38,26.18,26.38,271051.0
2021-03-26 12:20:00,26.38,26.67,26.36,26.64,616592.0,26.38,26.67,26.36,26.64,616592.0
2021-03-26 12:30:00,26.64,26.65,26.46,26.49,288897.0,26.64,26.65,26.46,26.49,288897.0
2021-03-26 12:40:00,26.49,26.56,26.39,26.45,180980.0,26.49,26.56,26.39,26.45,180980.0
2021-03-26 12:50:00,26.44,26.49,26.29,26.34,188544.0,26.44,26.49,26.29,26.34,188544.0
2021-03-26 13:00:00,26.35,26.45,26.33,26.4,108496.0,26.35,26.45,26.33,26.4,108496.0
2021-03-26 13:10:00,26.4,26.48,26.3,26.42,303254.0,26.4,26.48,26.3,26.42,303254.0
2021-03-26 13:20:00,26.42,26.47,26.33,26.41,177499.0,26.42,26.47,26.33,26.41,177499.0
2021-03-26 13:30:00,26.41,26.46,26.26,26.27,158911.0,26.41,26.46,26.26,26.27,158911.0
2021-03-26 13:40:00,26.27,26.29,26.11,26.14,162971.0,26.27,26.29,26.11,26.14,162971.0
2021-03-26 13:50:00,26.14,26.25,26.04,26.11,303435.0,26.14,26.25,26.04,26.11,303435.0
2021-03-26 14:00:00,26.11,26.12,25.89,25.91,379994.0,26.11,26.12,25.89,25.91,379994.0
2021-03-26 14:10:00,25.92,25.94,25.73,25.87,350177.0,25.92,25.94,25.73,25.87,350177.0
2021-03-26 14:20:00,25.87,26.09,25.81,26.06,340790.0,25.87,26.09,25.81,26.06,340790.0
2021-03-26 14:30:00,26.05,26.14,25.96,26.08,301433.0,26.05,26.14,25.96,26.08,301433.0
2021-03-26 14:40:00,26.08,26.18,25.83,25.88,316642.0,26.08,26.18,25.83,25.88,316642.0
2021-03-26 14:50:00,25.87,26.31,25.83,26.29,481162.0,25.87,26.31,25.83,26.29,481162.0
2021-03-26 15:00:00,26.29,26.38,26.19,26.32,309108.0,26.29,26.38,26.19,26.32,309108.0
2021-03-26 15:10:00,26.34,26.56,26.32,26.55,486494.0,26.34,26.56,26.32,26.55,486494.0
2021-03-26 15:20:00,26.54,26.63,26.48,26.62,350217.0,26.54,26.63,26.48,26.62,350217.0
2021-03-26 15:30:00,26.62,26.7,26.48,26.58,423106.0,26.62,26.7,26.48,26.58,423106.0
2021-03-26 15:40:00,26.58,26.69,26.52,26.68,564721.0,26.58,26.69,26.52,26.68,564721.0
2021-03-26 15:50:00,26.69,26.84,26.65,26.82,1378336.0,26.69,26.84,26.65,26.82,1378336.0
2021-03-29 09:30:00,26.78,26.85,26.42,26.61,892476.0,26.78,26.85,26.42,26.61,892476.0
2021-03-29 09:40:00,26.6,26.61,26.25,26.29,587719.0,26.6,26.61,26.25,26.29,587719.0
2021-03-29 09:50:00,26.3,26.67,26.29,26.57,563093.0,26.3,26.67,26.29,26.57,563093.0
2021-03-29 10:00:00,26.56,26.6,26.36,26.41,472436.0,26.56,26.6,26.36,26.41,472436.0
2021-03-29 10:10:00,26.41,26.64,26.33,26.43,372112.0,26.41,26.64,26.33,26.43,372112.0
2021-03-29 10:20:00,26.44,26.45,26.26,26.34,289038.0,26.44,26.45,26.26,26.34,289038.0
2021-03-29 10:30:00,26.33,26.53,26.29,26.35,345293.0,26.33,26.53,26.29,26.35,345293.0
2021-03-29 10:40:00,26.35,26.5,26.3,26.36,289423.0,26.35,26.5,26.3,26.36,289423.0
2021-03-29 10:50:00,26.35,26.38,26.13,26.15,342092.0,26.35,26.38,26.13,26.15,342092.0
2021-03-29 11:00:00,26.14,26.24,26.07,26.1,303864.0,26.14,26.24,26.07,26.1,303864.0
2021-03-29 11:10:00,26.1,26.15,25.79,25.89,531772.0,26.1,26.15,25.79,25.89,531772.0
2021-03-29 11:20:00,25.9,26.04,25.83,25.99,311066.0,25.9,26.04,25.83,25.99,311066.0
2021-03-29 11:30:00,26.0,26.18,25.96,26.09,248401.0,26.0,26.18,25.96,26.09,248401.0
2021-03-29 11:40:00,26.09,26.19,26.05,26.08,205008.0,26.09,26.19,26.05,26.08,205008.0
2021-03-29 11:50:00,26.08,26.27,26.02,26.17,227061.0,26.08,26.27,26.02,26.17,227061.0
2021-03-29 12:00:00,26.16,26.23,26.01,26.04,130706.0,26.16,26.23,26.01,26.04,130706.0
2021-03-29 12:10:00,26.04,26.11,26.02,26.07,137380.0,26.04,26.11,26.02,26.07,137380.0
2021-03-29 12:20:00,26.07,26.2,26.01,26.19,155796.0,26.07,26.2,26.01,26.19,155796.0
2021-03-29 12:30:00,26.2,26.3,26.16,26.26,192268.0,26.2,26.3,26.16,26.26,192268.0
2021-03-29 12:40:00,26.25,26.35,26.2,26.32,266220.0,26.25,26.35,26.2,26.32,266220.0
2021-03-29 12:50:00,26.33,26.4,26.28,26.39,150805.0,26.33,26.4,26.28,26.39,150805.0
2021-03-29 13:00:00,26.39,26.52,26.35,26.47,148861.0,26.39,26.52,26.35,26.47,148861.0
2021-03-29 13:10:00,26.47,26.5,26.34,26.41,137022.0,26.47,26.5,26.34,26.41,137022.0
2021-03-29 13:20:00,26.4,26.49,26.33,26.34,159223.0,26.4,26.49,26.33,26.34,159223.0
2021-03-29 13:30:00,26.35,26.58,26.33,26.42,158522.0,26.35,26.58,26.33,26.42,158522.0
2021-03-29 13:40:00,26.42,26.42,26.16,26.17,217626.0,26.42,26.42,26.16,26.17,217626.0
2021-03-29 13:50:00,26.19,26.27,26.11,26.14,107552.0,26.19,26.27,26.11,26.14,107552.0
2021-03-29 14:00:00,26.14,26.24,26.08,26.24,130612.0,26.14,26.24,26.08,26.24,130612.0
2021-03-29 14:10:00,26.23,26.3,26.13,26.17,101820.0,26.23,26.3,26.13,26.17,101820.0
2021-03-29 14:20:00,26.16,26.25,26.15,26.18,103940.0,26.16,26.25,26.15,26.18,103940.0
2021-03-29 14:30:00,26.17,26.18,26.06,26.09,103048.0,26.17,26.18,26.06,26.09,103048.0
2021-03-29 14:40:00,26.08,26.33,26.07,26.24,130905.0,26.08,26.33,26.07,26.24,130905.0
2021-03-29 14:50:00,26.24,26.29,26.13,26.21,158342.0,26.24,26.29,26.13,26.21,158342.0
2021-03-29 15:00:00,26.24,26.44,26.22,26.4,303574.0,26.24,26.44,26.22,26.4,303574.0
2021-03-29 15:10:00,26.38,26.44,26.34,26.37,366996.0,26.38,26.44,26.34,26.37,366996.0
2021-03-29 15:20:00,26.37,26.42,26.3,26.38,260183.0,26.37,26.42,26.3,26.38,260183.0
2021-03-29 15:30:00,26.39,26.41,26.25,26.38,193255.0,26.39,26.41,26.25,26.38,193255.0
2021-03-29 15:40:00,26.38,26.4,26.22,26.24,234413.0,26.38,26.4,26.22,26.24,234413.0
2021-03-29 15:50:00,26.23,26.29,26.15,26.21,624532.0,26.23,26.29,26.15,26.21,624532.0
2021-03-30 09:30:00,26.17,26.65,26.16,26.33,666976.0,26.17,26.65,26.16,26.33,666976.0
2021-03-30 09:40:00,26.31,26.48,26.17,26.21,450099.0,26.31,26.48,26.17,26.21,450099.0
2021-03-30 09:50:00,26.22,26.62,26.07,26.6,380821.0,26.22,26.62,26.07,26.6,380821.0
2021-03-30 10:00:00,26.59,26.72,26.56,26.66,382677.0,26.59,26.72,26.56,26.66,382677.0
2021-03-30 10:10:00,26.66,26.84,26.58,26.59,359162.0,26.66,26.84,26.58,26.59,359162.0
2021-03-30 10:20:00,26.6,26.71,26.42,26.71,268696.0,26.6,26.71,26.42,26.71,268696.0
2021-03-30 10:30:00,26.7,26.85,26.69,26.8,324582.0,26.7,26.85,26.69,26.8,324582.0
2021-03-30 10:40:00,26.8,26.89,26.74,26.84,303506.0,26.8,26.89,26.74,26.84,303506.0
2021-03-30 10:50:00,26.84,26.94,26.77,26.93,215092.0,26.84,26.94,26.77,26.93,215092.0
2021-03-30 11:00:00,26.93,27.09,26.9,27.08,287547.0,26.93,27.09,26.9,27.08,287547.0
2021-03-30 11:10:00,27.09,27.17,27.02,27.11,244661.0,27.09,27.17,27.02,27.11,244661.0
2021-03-30 11:20:00,27.11,27.13,26.92,26.96,253457.0,27.11,27.13,26.92,26.96,253457.0
2021-03-30 11:30:00,26.94,27.03,26.87,26.97,159435.0,26.94,27.03,26.87,26.97,159435.0
2021-03-30 11:40:00,26.98,26.99,26.89,26.92,155909.0,26.98,26.99,26.89,26.92,155909.0
2021-03-30 11:50:00,26.93,26.93,26.82,26.85,157025.0,26.93,26.93,26.82,26.85,157025.0
2021-03-30 12:00:00,26.85,26.95,26.8,26.94,140245.0,26.85,26.95,26.8,26.94,140245.0
2021-03-30 12:10:00,26.94,26.97,26.86,26.88,148505.0,26.94,26.97,26.86,26.88,148505.0
2021-03-30 12:20:00,26.88,26.92,26.81,26.89,119744.0,26.88,26.92,26.81,26.89,119744.0
2021-03-30 12:30:00,26.88,26.95,26.81,26.95,98547.0,26.88,26.95,26.81,26.95,98547.0
2021-03-30 12:40:00,26.95,26.97,26.86,26.96,67356.0,26.95,26.97,26.86,26.96,67356.0
2021-03-30 12:50:00,26.97,26.99,26.88,26.96,82936.0,26.97,26.99,26.88,26.96,82936.0
2021-03-30 13:00:00,26.95,26.96,26.83,26.87,79384.0,26.95,26.96,26.83,26.87,79384.0
2021-03-30 13:10:00,26.85,26.92,26.82,26.9,66403.0,26.85,26.92,26.82,26.9,66403.0
2021-03-30 13:20:00,26.91,26.99,26.91,26.91,135822.0,26.91,26.99,26.91,26.91,135822.0
2021-03-30 13:30:00,26.92,26.92,26.81,26.92,161724.0,26.92,26.92,26.81,26.92,161724.0
2021-03-30 13:40:00,26.92,26.95,26.86,26.92,183077.0,26.92,26.95,26.86,26.92,183077.0
2021-03-30 13:50:00,26.92,27.04,26.91,27.02,134471.0,26.92,27.04,26.91,27.02,134471.0
2021-03-30 14:00:00,27.02,27.18,26.97,27.17,252113.0,27.02,27.18,26.97,27.17,252113.0
2021-03-30 14:10:00,27.17,27.2,27.09,27.14,170148.0,27.17,27.2,27.09,27.14,170148.0
2021-03-30 14:20:00,27.16,27.32,27.14,27.25,263322.0,27.16,27.32,27.14,27.25,263322.0
2021-03-30 14:30:00,27.27,27.34,27.18,27.19,216310.0,27.27,27.34,27.18,27.19,216310.0
2021-03-30 14:40:00,27.2,27.25,27.19,27.25,124915.0,27.2,27.25,27.19,27.25,124915.0
2021-03-30 14:50:00,27.25,27.34,27.2,27.33,159698.0,27.25,27.34,27.2,27.33,159698.0
2021-03-30 15:00:00,27.33,27.4,27.29,27.39,222684.0,27.33,27.4,27.29,27.39,222684.0
2021-03-30 15:10:00,27.39,27.42,27.18,27.18,237319.0,27.39,27.42,27.18,27.18,237319.0
2021-03-30 15:20:00,27.19,27.25,27.14,27.21,174357.0,27.19,27.25,27.14,27.21,174357.0
2021-03-30 15:30:00,27.2,27.27,27.2,27.27,169449.0,27.2,27.27,27.2,27.27,169449.0
2021-03-30 15:40:00,27.27,27.27,27.17,27.19,171148.0,27.27,27.27,27.17,27.19,171148.0
2021-03-30 15:50:00,27.19,27.23,27.11,27.21,561778.0,27.19,27.23,27.11,27.21,561778.0
2021-03-31 09:30:00,27.24,27.51,27.16,27.5,807753.0,27.24,27.51,27.16,27.5,807753.0
2021-03-31 09:40:00,27.5,27.54,27.24,27.26,360689.0,27.5,27.54,27.24,27.26,360689.0
2021-03-31 09:50:00,27.26,27.56,27.25,27.48,562515.0,27.26,27.56,27.25,27.48,562515.0
2021-03-31 10:00:00,27.49,27.56,27.26,27.27,364370.0,27.49,27.56,27.26,27.27,364370.0
2021-03-31 10:10:00,27.27,27.28,26.93,26.95,573384.0,27.27,27.28,26.93,26.95,573384.0
2021-03-31 10:20:00,26.94,27.07,26.92,27.03,381810.0,26.94,27.07,26.92,27.03,381810.0
2021-03-31 10:30:00,27.04,27.16,26.93,27.16,424602.0,27.04,27.16,26.93,27.16,424602.0
2021-03-31 10:40:00,27.16,27.25,27.02,27.03,231788.0,27.16,27.25,27.02,27.03,231788.0
2021-03-31 10:50:00,27.03,27.25,27.02,27.24,138483.0,27.03,27.25,27.02,27.24,138483.0
2021-03-31 11:00:00,27.23,27.32,27.19,27.31,129789.0,27.23,27.32,27.19,27.31,129789.0
2021-03-31 11:10:00,27.31,27.36,27.26,27.3,164106.0,27.31,27.36,27.26,27.3,164106.0
2021-03-31 11:20:00,27.3,27.33,27.19,27.19,105165.0,27.3,27.33,27.19,27.19,105165.0
2021-03-31 11:30:00,27.19,27.24,27.14,27.16,102466.0,27.19,27.24,27.14,27.16,102466.0
2021-03-31 11:40:00,27.15,27.23,27.09,27.23,130977.0,27.15,27.23,27.09,27.23,130977.0
2021-03-31 11:50:00,27.23,27.24,27.18,27.23,99100.0,27.23,27.24,27.18,27.23,99100.0
2021-03-31 12:00:00,27.23,27.24,27.11,27.23,148523.0,27.23,27.24,27.11,27.23,148523.0
2021-03-31 12:10:00,27.23,27.24,27.13,27.19,126838.0,27.23,27.24,27.13,27.19,126838.0
2021-03-31 12:20:00,27.19,27.27,27.16,27.25,119638.0,27.19,27.27,27.16,27.25,119638.0
2021-03-31 12:30:00,27.26,27.37,27.21,27.37,106015.0,27.26,27.37,27.21,27.37,106015.0
2021-03-31 12:40:00,27.36,27.47,27.34,27.46,192002.0,27.36,27.47,27.34,27.46,192002.0
2021-03-31 12:50:00,27.46,27.52,27.44,27.52,185468.0,27.46,27.52,27.44,27.52,185468.0
2021-03-31 13:00:00,27.51,27.57,27.46,27.56,174455.0,27.51,27.57,27.46,27.56,174455.0
2021-03-31 13:10:00,27.56,27.67,27.55,27.66,227974.0,27.56,27.67,27.55,27.66,227974.0
2021-03-31 13:20:00,27.65,27.69,27.55,27.6,389916.0,27.65,27.69,27.55,27.6,389916.0
2021-03-31 13:30:00,27.6,27.7,27.58,27.69,150824.0,27.6,27.7,27.58,27.69,150824.0
2021-03-31 13:40:00,27.69,27.75,27.63,27.75,157930.0,27.69,27.75,27.63,27.75,157930.0
2021-03-31 13:50:00,27.74,27.75,27.64,27.72,118053.0,27.74,27.75,27.64,27.72,118053.0
2021-03-31 14:00:00,27.72,27.81,27.64,27.66,182171.0,27.72,27.81,27.64,27.66,182171.0
2021-03-31 14:10:00,27.65,27.68,27.59,27.6,148297.0,27.65,27.68,27.59,27.6,148297.0
2021-03-31 14:20:00,27.61,27.73,27.57,27.7,97355.0,27.61,27.73,27.57,27.7,97355.0
2021-03-31 14:30:00,27.7,27.81,27.69,27.78,238740.0,27.7,27.81,27.69,27.78,238740.0
2021-03-31 14:40:00,27.78,27.89,27.71,27.77,325084.0,27.78,27.89,27.71,27.77,325084.0
2021-03-31 14:50:00,27.76,27.77,27.6,27.62,406402.0,27.76,27.77,27.6,27.62,406402.0
2021-03-31 15:00:00,27.62,27.76,27.58,27.75,204584.0,27.62,27.76,27.58,27.75,204584.0
2021-03-31 15:10:00,27.74,27.85,27.74,27.83,207898.0,27.74,27.85,27.74,27.83,207898.0
2021-03-31 15:20:00,27.83,27.9,27.72,27.73,307323.0,27.83,27.9,27.72,27.73,307323.0
2021-03-31 15:30:00,27.73,27.8,27.62,27.63,176132.0,27.73,27.8,27.62,27.63,176132.0
2021-03-31 15:40:00,27.63,27.71,27.59,27.68,202001.0,27.63,27.71,27.59,27.68,202001.0
2021-03-31 15:50:00,27.69,27.73,27.58,27.59,505762.0,27.69,27.73,27.58,27.59,505762.0
2021-04-01 09:30:00,27.9,28.0,27.59,27.71,715924.0,27.9,28.0,27.59,27.71,715924.0
2021-04-01 09:40:00,27.7,27.88,27.59,27.66,498268.0,27.7,27.88,27.59,27.66,498268.0
2021-04-01 09:50:00,27.65,27.92,27.53,27.83,403665.0,27.65,27.92,27.53,27.83,403665.0
2021-04-01 10:00:00,27.82,28.06,27.76,27.95,443496.0,27.82,28.06,27.76,27.95,443496.0
2021-04-01 10:10:00,27.95,28.0,27.66,27.69,490739.0,27.95,28.0,27.66,27.69,490739.0
2021-04-01 10:20:00,27.7,27.74,27.57,27.73,336944.0,27.7,27.74,27.57,27.73,336944.0
2021-04-01 10:30:00,27.72,27.74,27.5,27.58,361870.0,27.72,27.74,27.5,27.58,361870.0
2021-04-01 10:40:00,27.59,27.73,27.57,27.69,192987.0,27.59,27.73,27.57,27.69,192987.0
2021-04-01 10:50:00,27.68,27.7,27.38,27.44,270125.0,27.68,27.7,27.38,27.44,270125.0
2021-04-01 11:00:00,27.44,27.53,27.39,27.39,246512.0,27.44,27.53,27.39,27.39,246512.0
2021-04-01 11:10:00,27.39,27.43,27.32,27.41,208545.0,27.39,27.43,27.32,27.41,208545.0
2021-04-01 11:20:00,27.42,27.58,27.38,27.57,217517.0,27.42,27.58,27.38,27.57,217517.0
2021-04-01 11:30:00,27.56,27.66,27.53,27.63,173790.0,27.56,27.66,27.53,27.63,173790.0
2021-04-01 11:40:00,27.64,27.64,27.47,27.48,163867.0,27.64,27.64,27.47,27.48,163867.0
2021-04-01 11:50:00,27.49,27.74,27.45,27.7,346902.0,27.49,27.74,27.45,27.7,346902.0
2021-04-01 12:00:00,27.69,27.78,27.68,27.73,219090.0,27.69,27.78,27.68,27.73,219090.0
2021-04-01 12:10:00,27.74,27.87,27.73,27.86,216654.0,27.74,27.87,27.73,27.86,216654.0
2021-04-01 12:20:00,27.86,27.88,27.79,27.82,156752.0,27.86,27.88,27.79,27.82,156752.0
2021-04-01 12:30:00,27.82,27.86,27.77,27.8,98661.0,27.82,27.86,27.77,27.8,98661.0
2021-04-01 12:40:00,27.81,27.84,27.73,27.84,104844.0,27.81,27.84,27.73,27.84,104844.0
2021-04-01 12:50:00,27.84,27.86,27.77,27.77,151524.0,27.84,27.86,27.77,27.77,151524.0
2021-04-01 13:00:00,27.78,27.85,27.73,27.83,85047.0,27.78,27.85,27.73,27.83,85047.0
2021-04-01 13:10:00,27.82,27.85,27.66,27.69,151318.0,27.82,27.85,27.66,27.69,151318.0
2021-04-01 13:20:00,27.69,27.7,27.65,27.65,113187.0,27.69,27.7,27.65,27.65,113187.0
2021-04-01 13:30:00,27.64,27.76,27.64,27.75,94014.0,27.64,27.76,27.64,27.75,94014.0
2021-04-01 13:40:00,27.75,27.8,27.74,27.75,87073.0,27.75,27.8,27.74,27.75,87073.0
2021-04-01 13:50:00,27.75,27.8,27.72,27.75,138348.0,27.75,27.8,27.72,27.75,138348.0
2021-04-01 14:00:00,27.75,27.82,27.71,27.82,125412.0,27.75,27.82,27.71,27.82,125412.0
2021-04-01 14:10:00,27.81,27.84,27.68,27.7,150722.0,27.81,27.84,27.68,27.7,150722.0
2021-04-01 14:20:00,27.71,27.78,27.7,27.77,116610.0,27.71,27.78,27.7,27.77,116610.0
2021-04-01 14:30:00,27.78,27.81,27.73,27.79,141537.0,27.78,27.81,27.73,27.79,141537.0
2021-04-01 14:40:00,27.79,27.8,27.7,27.71,126059.0,27.79,27.8,27.7,27.71,126059.0
2021-04-01 14:50:00,27.72,27.72,27.61,27.66,184255.0,27.72,27.72,27.61,27.66,184255.0
2021-04-01 15:00:00,27.66,27.69,27.64,27.68,108877.0,27.66,27.69,27.64,27.68,108877.0
2021-04-01 15:10:00,27.69,27.71,27.6,27.64,171393.0,27.69,27.71,27.6,27.64,171393.0
2021-04-01 15:20:00,27.65,27.66,27.59,27.61,100384.0,27.65,27.66,27.59,27.61,100384.0
2021-04-01 15:30:00,27.61,27.63,27.53,27.57,169850.0,27.61,27.63,27.53,27.57,169850.0
2021-04-01 15:40:00,27.56,27.64,27.53,27.62,220273.0,27.56,27.64,27.53,27.62,220273.0
2021-04-01 15:50:00,27.62,27.74,27.62,27.7,468449.0,27.62,27.74,27.62,27.7,468449.0
2021-04-05 09:30:00,29.38,29.82,29.01,29.61,3144969.0,29.38,29.82,29.01,29.61,3144969.0
2021-04-05 09:40:00,29.61,29.82,29.38,29.8,1900176.0,29.61,29.82,29.38,29.8,1900176.0
2021-04-05 09:50:00,29.8,29.96,29.64,29.81,1721447.0,29.8,29.96,29.64,29.81,1721447.0
2021-04-05 10:00:00,29.81,29.84,29.39,29.44,954006.0,29.81,29.84,29.39,29.44,954006.0
2021-04-05 10:10:00,29.44,29.46,29.24,29.4,929555.0,29.44,29.46,29.24,29.4,929555.0
2021-04-05 10:20:00,29.4,29.87,29.31,29.84,868682.0,29.4,29.87,29.31,29.84,868682.0
2021-04-05 10:30:00,29.84,29.99,29.76,29.84,860027.0,29.84,29.99,29.76,29.84,860027.0
2021-04-05 10:40:00,29.84,29.9,29.6,29.83,643340.0,29.84,29.9,29.6,29.83,643340.0
2021-04-05 10:50:00,29.82,29.87,29.65,29.82,615981.0,29.82,29.87,29.65,29.82,615981.0
2021-04-05 11:00:00,29.83,30.1,29.81,30.06,1095044.0,29.83,30.1,29.81,30.06,1095044.0
2021-04-05 11:10:00,30.06,30.07,29.82,29.9,661777.0,30.06,30.07,29.82,29.9,661777.0
2021-04-05 11:20:00,29.89,30.05,29.79,29.82,598039.0,29.89,30.05,29.79,29.82,598039.0
2021-04-05 11:30:00,29.81,29.86,29.63,29.65,382070.0,29.81,29.86,29.63,29.65,382070.0
2021-04-05 11:40:00,29.64,29.76,29.3,29.46,1490288.0,29.64,29.76,29.3,29.46,1490288.0
2021-04-05 11:50:00,29.46,29.54,29.33,29.45,502222.0,29.46,29.54,29.33,29.45,502222.0
2021-04-05 12:00:00,29.43,29.49,29.34,29.39,363081.0,29.43,29.49,29.34,29.39,363081.0
2021-04-05 12:10:00,29.39,29.54,29.37,29.4,354155.0,29.39,29.54,29.37,29.4,354155.0
2021-04-05 12:20:00,29.4,29.46,29.31,29.44,602576.0,29.4,29.46,29.31,29.44,602576.0
2021-04-05 12:30:00,29.44,29.47,29.24,29.25,418624.0,29.44,29.47,29.24,29.25,418624.0
2021-04-05 12:40:00,29.25,29.31,29.15,29.15,576116.0,29.25,29.31,29.15,29.15,576116.0
2021-04-05 12:50:00,29.16,29.36,29.14,29.3,722581.0,29.16,29.36,29.14,29.3,722581.0
2021-04-05 13:00:00,29.3,29.49,29.22,29.45,875663.0,29.3,29.49,29.22,29.45,875663.0
2021-04-05 13:10:00,29.46,29.46,29.27,29.36,280976.0,29.46,29.46,29.27,29.36,280976.0
2021-04-05 13:20:00,29.36,29.42,29.23,29.35,326481.0,29.36,29.42,29.23,29.35,326481.0
2021-04-05 13:30:00,29.36,29.47,29.32,29.42,211658.0,29.36,29.47,29.32,29.42,211658.0
2021-04-05 13:40:00,29.42,29.67,29.4,29.62,539777.0,29.42,29.67,29.4,29.62,539777.0
2021-04-05 13:50:00,29.63,29.7,29.57,29.64,325539.0,29.63,29.7,29.57,29.64,325539.0
2021-04-05 14:00:00,29.63,29.69,29.6,29.64,255754.0,29.63,29.69,29.6,29.64,255754.0
2021-04-05 14:10:00,29.65,29.79,29.62,29.77,421644.0,29.65,29.79,29.62,29.77,421644.0
2021-04-05 14:20:00,29.76,29.96,29.75,29.87,609335.0,29.76,29.96,29.75,29.87,609335.0
2021-04-05 14:30:00,29.87,29.92,29.75,29.77,379984.0,29.87,29.92,29.75,29.77,379984.0
2021-04-05 14:40:00,29.76,29.86,29.7,29.78,433620.0,29.76,29.86,29.7,29.78,433620.0
2021-04-05 14:50:00,29.77,29.88,29.7,29.81,334339.0,29.77,29.88,29.7,29.81,334339.0
2021-04-05 15:00:00,29.81,29.86,29.65,29.84,571017.0,29.81,29.86,29.65,29.84,571017.0
2021-04-05 15:10:00,29.84,30.04,29.83,30.03,733466.0,29.84,30.04,29.83,30.03,733466.0
2021-04-05 15:20:00,30.02,30.03,29.8,29.81,436509.0,30.02,30.03,29.8,29.81,436509.0
2021-04-05 15:30:00,29.8,29.88,29.76,29.77,561607.0,29.8,29.88,29.76,29.77,561607.0
2021-04-05 15:40:00,29.77,29.79,29.56,29.57,667213.0,29.77,29.79,29.56,29.57,667213.0
2021-04-05 15:50:00,29.57,29.75,29.56,29.71,1405839.0,29.57,29.75,29.56,29.71,1405839.0
2021-04-06 09:30:00,30.16,30.54,29.81,30.5,2046056.0,30.16,30.54,29.81,30.5,2046056.0
2021-04-06 09:40:00,30.49,30.75,30.37,30.61,1669655.0,30.49,30.75,30.37,30.61,1669655.0
2021-04-06 09:50:00,30.61,30.86,30.55,30.83,1778531.0,30.61,30.86,30.55,30.83,1778531.0
2021-04-06 10:00:00,30.83,31.04,30.7,30.85,1721781.0,30.83,31.04,30.7,30.85,1721781.0
2021-04-06 10:10:00,30.85,31.02,30.66,30.94,1245485.0,30.85,31.02,30.66,30.94,1245485.0
2021-04-06 10:20:00,30.93,31.17,30.89,31.14,1127564.0,30.93,31.17,30.89,31.14,1127564.0
2021-04-06 10:30:00,31.14,31.43,31.04,31.41,1582207.0,31.14,31.43,31.04,31.41,1582207.0
2021-04-06 10:40:00,31.41,31.57,31.26,31.38,1921243.0,31.41,31.57,31.26,31.38,1921243.0
2021-04-06 10:50:00,31.38,31.52,31.29,31.39,1095536.0,31.38,31.52,31.29,31.39,1095536.0
2021-04-06 11:00:00,31.38,31.39,31.13,31.23,970490.0,31.38,31.39,31.13,31.23,970490.0
2021-04-06 11:10:00,31.23,31.28,30.87,31.0,1533544.0,31.23,31.28,30.87,31.0,1533544.0
2021-04-06 11:20:00,31.0,31.3,30.99,31.25,759975.0,31.0,31.3,30.99,31.25,759975.0
2021-04-06 11:30:00,31.25,31.4,31.15,31.34,691465.0,31.25,31.4,31.15,31.34,691465.0
2021-04-06 11:40:00,31.35,31.41,31.26,31.35,550359.0,31.35,31.41,31.26,31.35,550359.0
2021-04-06 11:50:00,31.36,31.38,31.14,31.17,487917.0,31.36,31.38,31.14,31.17,487917.0
2021-04-06 12:00:00,31.17,31.26,31.03,31.05,376415.0,31.17,31.26,31.03,31.05,376415.0
2021-04-06 12:10:00,31.06,31.11,30.97,31.01,430340.0,31.06,31.11,30.97,31.01,430340.0
2021-04-06 12:20:00,31.01,31.13,30.97,31.04,371842.0,31.01,31.13,30.97,31.04,371842.0
2021-04-06 12:30:00,31.04,31.04,30.85,30.88,419731.0,31.04,31.04,30.85,30.88,419731.0
2021-04-06 12:40:00,30.86,31.03,30.84,30.9,375005.0,30.86,31.03,30.84,30.9,375005.0
2021-04-06 12:50:00,30.9,31.07,30.88,31.03,297744.0,30.9,31.07,30.88,31.03,297744.0
2021-04-06 13:00:00,31.03,31.15,31.03,31.09,268774.0,31.03,31.15,31.03,31.09,268774.0
2021-04-06 13:10:00,31.1,31.1,30.89,30.92,360117.0,31.1,31.1,30.89,30.92,360117.0
2021-04-06 13:20:00,30.92,31.02,30.85,31.0,378642.0,30.92,31.02,30.85,31.0,378642.0
2021-04-06 13:30:00,30.99,31.34,30.95,31.31,684058.0,30.99,31.34,30.95,31.31,684058.0
2021-04-06 13:40:00,31.3,31.4,31.26,31.3,413731.0,31.3,31.4,31.26,31.3,413731.0
2021-04-06 13:50:00,31.3,31.35,31.24,31.27,396743.0,31.3,31.35,31.24,31.27,396743.0
2021-04-06 14:00:00,31.27,31.44,31.24,31.29,358838.0,31.27,31.44,31.24,31.29,358838.0
2021-04-06 14:10:00,31.29,31.49,31.29,31.35,467563.0,31.29,31.49,31.29,31.35,467563.0
2021-04-06 14:20:00,31.35,31.39,31.27,31.3,267437.0,31.35,31.39,31.27,31.3,267437.0
2021-04-06 14:30:00,31.3,31.33,31.11,31.11,317573.0,31.3,31.33,31.11,31.11,317573.0
2021-04-06 14:40:00,31.11,31.15,31.04,31.12,320251.0,31.11,31.15,31.04,31.12,320251.0
2021-04-06 14:50:00,31.12,31.23,31.1,31.23,296128.0,31.12,31.23,31.1,31.23,296128.0
2021-04-06 15:00:00,31.23,31.27,31.01,31.02,412246.0,31.23,31.27,31.01,31.02,412246.0
2021-04-06 15:10:00,31.03,31.14,31.02,31.12,271791.0,31.03,31.14,31.02,31.12,271791.0
2021-04-06 15:20:00,31.12,31.13,31.0,31.06,250931.0,31.12,31.13,31.0,31.06,250931.0
2021-04-06 15:30:00,31.06,31.1,31.01,31.01,294955.0,31.06,31.1,31.01,31.01,294955.0
2021-04-06 15:40:00,31.01,31.09,31.0,31.03,414381.0,31.01,31.09,31.0,31.03,414381.0
2021-04-06 15:50:00,31.03,31.08,30.91,31.08,1240869.0,31.03,31.08,30.91,31.08,1240869.0
2021-04-07 09:30:00,31.94,32.17,31.46,31.72,3137861.0,31.94,32.17,31.46,31.72,3137861.0
2021-04-07 09:40:00,31.7,32.3,31.64,32.29,2304895.0,31.7,32.3,31.64,32.29,2304895.0
2021-04-07 09:50:00,32.28,32.93,32.18,32.85,2717694.0,32.28,32.93,32.18,32.85,2717694.0
2021-04-07 10:00:00,32.84,32.88,32.42,32.56,2233739.0,32.84,32.88,32.42,32.56,2233739.0
2021-04-07 10:10:00,32.57,33.08,32.45,33.0,2505085.0,32.57,33.08,32.45,33.0,2505085.0
2021-04-07 10:20:00,33.0,33.01,32.67,32.69,1704665.0,33.0,33.01,32.67,32.69,1704665.0
2021-04-07 10:30:00,32.69,32.82,32.44,32.47,1568091.0,32.69,32.82,32.44,32.47,1568091.0
2021-04-07 10:40:00,32.47,32.77,32.4,32.57,1226177.0,32.47,32.77,32.4,32.57,1226177.0
2021-04-07 10:50:00,32.56,32.56,32.2,32.23,1195507.0,32.56,32.56,32.2,32.23,1195507.0
2021-04-07 11:00:00,32.23,32.27,32.02,32.07,1155685.0,32.23,32.27,32.02,32.07,1155685.0
2021-04-07 11:10:00,32.06,32.2,31.97,32.07,1294157.0,32.06,32.2,31.97,32.07,1294157.0
2021-04-07 11:20:00,32.08,32.09,31.81,32.0,1273728.0,32.08,32.09,31.81,32.0,1273728.0
2021-04-07 11:30:00,32.0,32.11,31.85,31.86,746351.0,32.0,32.11,31.85,31.86,746351.0
2021-04-07 11:40:00,31.87,31.9,31.62,31.72,774370.0,31.87,31.9,31.62,31.72,774370.0
2021-04-07 11:50:00,31.72,31.85,31.64,31.84,518839.0,31.72,31.85,31.64,31.84,518839.0
2021-04-07 12:00:00,31.84,31.84,31.74,31.75,270515.0,31.84,31.84,31.74,31.75,270515.0
2021-04-07 12:10:00,31.75,31.75,31.28,31.4,1003935.0,31.75,31.75,31.28,31.4,1003935.0
2021-04-07 12:20:00,31.39,31.48,31.36,31.41,552274.0,31.39,31.48,31.36,31.41,552274.0
2021-04-07 12:30:00,31.39,31.62,31.37,31.49,645612.0,31.39,31.62,31.37,31.49,645612.0
2021-04-07 12:40:00,31.47,31.63,31.45,31.59,280038.0,31.47,31.63,31.45,31.59,280038.0
2021-04-07 12:50:00,31.59,31.77,31.57,31.73,527898.0,31.59,31.77,31.57,31.73,527898.0
2021-04-07 13:00:00,31.73,31.91,31.65,31.68,795517.0,31.73,31.91,31.65,31.68,795517.0
2021-04-07 13:10:00,31.67,31.71,31.46,31.49,440200.0,31.67,31.71,31.46,31.49,440200.0
2021-04-07 13:20:00,31.49,31.53,31.4,31.47,257313.0,31.49,31.53,31.4,31.47,257313.0
2021-04-07 13:30:00,31.46,31.67,31.45,31.61,347231.0,31.46,31.67,31.45,31.61,347231.0
2021-04-07 13:40:00,31.62,31.64,31.52,31.59,231358.0,31.62,31.64,31.52,31.59,231358.0
2021-04-07 13:50:00,31.59,31.61,31.41,31.48,371511.0,31.59,31.61,31.41,31.48,371511.0
2021-04-07 14:00:00,31.5,31.69,31.49,31.63,337389.0,31.5,31.69,31.49,31.63,337389.0
2021-04-07 14:10:00,31.64,31.75,31.6,31.69,432580.0,31.64,31.75,31.6,31.69,432580.0
2021-04-07 14:20:00,31.68,31.7,31.59,31.6,274364.0,31.68,31.7,31.59,31.6,274364.0
2021-04-07 14:30:00,31.6,31.69,31.57,31.67,249467.0,31.6,31.69,31.57,31.67,249467.0
2021-04-07 14:40:00,31.68,31.82,31.66,31.81,314262.0,31.68,31.82,31.66,31.81,314262.0
2021-04-07 14:50:00,31.81,31.83,31.61,31.65,370003.0,31.81,31.83,31.61,31.65,370003.0
2021-04-07 15:00:00,31.66,31.75,31.62,31.67,375854.0,31.66,31.75,31.62,31.67,375854.0
2021-04-07 15:10:00,31.66,31.67,31.52,31.61,462924.0,31.66,31.67,31.52,31.61,462924.0
2021-04-07 15:20:00,31.61,31.72,31.36,31.39,859774.0,31.61,31.72,31.36,31.39,859774.0
2021-04-07 15:30:00,31.39,31.48,31.3,31.33,768120.0,31.39,31.48,31.3,31.33,768120.0
2021-04-07 15:40:00,31.33,31.4,31.25,31.35,903014.0,31.33,31.4,31.25,31.35,903014.0
2021-04-07 15:50:00,31.35,31.36,31.2,31.31,1657491.0,31.35,31.36,31.2,31.31,1657491.0
2021-04-08 09:30:00,31.3,31.3,30.36,30.49,2079682.0,31.3,31.3,30.36,30.49,2079682.0
2021-04-08 09:40:00,30.5,30.5,29.85,30.1,2636392.0,30.5,30.5,29.85,30.1,2636392.0
2021-04-08 09:50:00,30.09,30.16,29.9,29.92,1652611.0,30.09,30.16,29.9,29.92,1652611.0
2021-04-08 10:00:00,29.93,29.98,29.37,29.66,2339343.0,29.93,29.98,29.37,29.66,2339343.0
2021-04-08 10:10:00,29.66,30.03,29.6,30.03,1244881.0,29.66,30.03,29.6,30.03,1244881.0
2021-04-08 10:20:00,30.03,30.14,29.84,29.95,993894.0,30.03,30.14,29.84,29.95,993894.0
2021-04-08 10:30:00,29.95,29.95,29.7,29.9,922575.0,29.95,29.95,29.7,29.9,922575.0
2021-04-08 10:40:00,29.91,30.04,29.76,29.78,1061159.0,29.91,30.04,29.76,29.78,1061159.0
2021-04-08 10:50:00,29.78,29.97,29.68,29.95,722108.0,29.78,29.97,29.68,29.95,722108.0
2021-04-08 11:00:00,29.96,30.13,29.94,30.13,586156.0,29.96,30.13,29.94,30.13,586156.0
2021-04-08 11:10:00,30.13,30.23,29.96,30.05,662308.0,30.13,30.23,29.96,30.05,662308.0
2021-04-08 11:20:00,30.06,30.16,30.0,30.1,312166.0,30.06,30.16,30.0,30.1,312166.0
2021-04-08 11:30:00,30.1,30.28,30.06,30.27,401678.0,30.1,30.28,30.06,30.27,401678.0
2021-04-08 11:40:00,30.27,30.35,30.23,30.24,504586.0,30.27,30.35,30.23,30.24,504586.0
2021-04-08 11:50:00,30.24,30.5,30.21,30.5,569841.0,30.24,30.5,30.21,30.5,569841.0
2021-04-08 12:00:00,30.5,30.63,30.43,30.5,710303.0,30.5,30.63,30.43,30.5,710303.0
2021-04-08 12:10:00,30.51,30.66,30.47,30.48,432593.0,30.51,30.66,30.47,30.48,432593.0
2021-04-08 12:20:00,30.49,30.67,30.47,30.64,450289.0,30.49,30.67,30.47,30.64,450289.0
2021-04-08 12:30:00,30.64,30.7,30.56,30.63,421665.0,30.64,30.7,30.56,30.63,421665.0
2021-04-08 12:40:00,30.63,30.65,30.53,30.65,248366.0,30.63,30.65,30.53,30.65,248366.0
2021-04-08 12:50:00,30.65,30.73,30.57,30.67,336079.0,30.65,30.73,30.57,30.67,336079.0
2021-04-08 13:00:00,30.68,30.78,30.67,30.76,278036.0,30.68,30.78,30.67,30.76,278036.0
2021-04-08 13:10:00,30.76,30.76,30.64,30.74,323350.0,30.76,30.76,30.64,30.74,323350.0
2021-04-08 13:20:00,30.74,30.77,30.54,30.58,425892.0,30.74,30.77,30.54,30.58,425892.0
2021-04-08 13:30:00,30.58,30.63,30.43,30.49,410605.0,30.58,30.63,30.43,30.49,410605.0
2021-04-08 13:40:00,30.49,30.55,30.41,30.5,187413.0,30.49,30.55,30.41,30.5,187413.0
2021-04-08 13:50:00,30.51,30.65,30.44,30.6,182671.0,30.51,30.65,30.44,30.6,182671.0
2021-04-08 14:00:00,30.6,30.79,30.58,30.68,315317.0,30.6,30.79,30.58,30.68,315317.0
2021-04-08 14:10:00,30.68,30.71,30.59,30.61,219498.0,30.68,30.71,30.59,30.61,219498.0
2021-04-08 14:20:00,30.61,30.63,30.43,30.46,415492.0,30.61,30.63,30.43,30.46,415492.0
2021-04-08 14:30:00,30.46,30.47,30.38,30.39,446196.0,30.46,30.47,30.38,30.39,446196.0
2021-04-08 14:40:00,30.39,30.43,30.28,30.3,513816.0,30.39,30.43,30.28,30.3,513816.0
2021-04-08 14:50:00,30.3,30.54,30.29,30.51,457831.0,30.3,30.54,30.29,30.51,457831.0
2021-04-08 15:00:00,30.53,30.58,30.5,30.58,219639.0,30.53,30.58,30.5,30.58,219639.0
2021-04-08 15:10:00,30.58,30.59,30.45,30.56,291547.0,30.58,30.59,30.45,30.56,291547.0
2021-04-08 15:20:00,30.57,30.6,30.49,30.57,321134.0,30.57,30.6,30.49,30.57,321134.0
2021-04-08 15:30:00,30.57,30.62,30.45,30.48,324877.0,30.57,30.62,30.45,30.48,324877.0
2021-04-08 15:40:00,30.49,30.57,30.44,30.56,447097.0,30.49,30.57,30.44,30.56,447097.0
2021-04-08 15:50:00,30.56,30.65,30.53,30.62,810886.0,30.56,30.65,30.53,30.62,810886.0
2021-04-09 09:30:00,30.56,30.66,30.23,30.58,1238351.0,30.56,30.66,30.23,30.58,1238351.0
2021-04-09 09:40:00,30.58,30.9,30.49,30.69,1145663.0,30.58,30.9,30.49,30.69,1145663.0
2021-04-09 09:50:00,30.69,30.93,30.6,30.86,849853.0,30.69,30.93,30.6,30.86,849853.0
2021-04-09 10:00:00,30.86,31.07,30.64,30.72,1061342.0,30.86,31.07,30.64,30.72,1061342.0
2021-04-09 10:10:00,30.73,30.8,30.58,30.6,602817.0,30.73,30.8,30.58,30.6,602817.0
2021-04-09 10:20:00,30.6,30.65,30.37,30.38,522900.0,30.6,30.65,30.37,30.38,522900.0
2021-04-09 10:30:00,30.37,30.56,30.29,30.48,601519.0,30.37,30.56,30.29,30.48,601519.0
2021-04-09 10:40:00,30.48,30.75,30.4,30.72,397909.0,30.48,30.75,30.4,30.72,397909.0
2021-04-09 10:50:00,30.71,30.73,30.55,30.62,284933.0,30.71,30.73,30.55,30.62,284933.0
2021-04-09 11:00:00,30.62,30.7,30.53,30.55,246853.0,30.62,30.7,30.53,30.55,246853.0
2021-04-09 11:10:00,30.55,30.67,30.53,30.54,177194.0,30.55,30.67,30.53,30.54,177194.0
2021-04-09 11:20:00,30.54,30.55,30.4,30.49,274982.0,30.54,30.55,30.4,30.49,274982.0
2021-04-09 11:30:00,30.5,30.58,30.37,30.46,313492.0,30.5,30.58,30.37,30.46,313492.0
2021-04-09 11:40:00,30.46,30.49,30.39,30.45,220794.0,30.46,30.49,30.39,30.45,220794.0
2021-04-09 11:50:00,30.46,30.51,30.39,30.4,244647.0,30.46,30.51,30.39,30.4,244647.0
2021-04-09 12:00:00,30.4,30.43,30.34,30.35,239343.0,30.4,30.43,30.34,30.35,239343.0
2021-04-09 12:10:00,30.34,30.41,30.29,30.33,311423.0,30.34,30.41,30.29,30.33,311423.0
2021-04-09 12:20:00,30.33,30.44,30.31,30.44,211839.0,30.33,30.44,30.31,30.44,211839.0
2021-04-09 12:30:00,30.44,30.51,30.41,30.5,121966.0,30.44,30.51,30.41,30.5,121966.0
2021-04-09 12:40:00,30.5,30.64,30.49,30.51,285424.0,30.5,30.64,30.49,30.51,285424.0
2021-04-09 12:50:00,30.52,30.62,30.51,30.58,201229.0,30.52,30.62,30.51,30.58,201229.0
2021-04-09 13:00:00,30.59,30.63,30.38,30.44,313686.0,30.59,30.63,30.38,30.44,313686.0
2021-04-09 13:10:00,30.43,30.45,30.38,30.43,211316.0,30.43,30.45,30.38,30.43,211316.0
2021-04-09 13:20:00,30.43,30.5,30.42,30.45,199652.0,30.43,30.5,30.42,30.45,199652.0
2021-04-09 13:30:00,30.46,30.59,30.42,30.57,341199.0,30.46,30.59,30.42,30.57,341199.0
2021-04-09 13:40:00,30.57,30.6,30.49,30.52,384015.0,30.57,30.6,30.49,30.52,384015.0
2021-04-09 13:50:00,30.52,30.53,30.44,30.45,270280.0,30.52,30.53,30.44,30.45,270280.0
2021-04-09 14:00:00,30.46,30.47,30.31,30.32,195919.0,30.46,30.47,30.31,30.32,195919.0
2021-04-09 14:10:00,30.33,30.43,30.31,30.4,382677.0,30.33,30.43,30.31,30.4,382677.0
2021-04-09 14:20:00,30.4,30.44,30.29,30.36,382878.0,30.4,30.44,30.29,30.36,382878.0
2021-04-09 14:30:00,30.36,30.46,30.35,30.45,173240.0,30.36,30.46,30.35,30.45,173240.0
2021-04-09 14:40:00,30.45,30.54,30.4,30.51,263229.0,30.45,30.54,30.4,30.51,263229.0
2021-04-09 14:50:00,30.5,30.52,30.41,30.49,182214.0,30.5,30.52,30.41,30.49,182214.0
2021-04-09 15:00:00,30.49,30.51,30.39,30.42,212908.0,30.49,30.51,30.39,30.42,212908.0
2021-04-09 15:10:00,30.42,30.42,30.31,30.34,230694.0,30.42,30.42,30.31,30.34,230694.0
2021-04-09 15:20:00,30.34,30.51,30.33,30.48,380132.0,30.34,30.51,30.33,30.48,380132.0
2021-04-09 15:30:00,30.48,30.54,30.48,30.49,205397.0,30.48,30.54,30.48,30.49,205397.0
2021-04-09 15:40:00,30.49,30.55,30.47,30.52,256889.0,30.49,30.55,30.47,30.52,256889.0
2021-04-09 15:50:00,30.53,30.6,30.48,30.54,653829.0,30.53,30.6,30.48,30.54,653829.0
2021-04-12 09:30:00,30.03,30.1,29.36,29.43,1516740.0,30.03,30.1,29.36,29.43,1516740.0
2021-04-12 09:40:00,29.44,29.55,29.13,29.23,1194159.0,29.44,29.55,29.13,29.23,1194159.0
2021-04-12 09:50:00,29.24,29.25,28.89,29.0,1527673.0,29.24,29.25,28.89,29.0,1527673.0
2021-04-12 10:00:00,28.99,29.1,28.83,29.03,1077543.0,28.99,29.1,28.83,29.03,1077543.0
2021-04-12 10:10:00,29.02,29.03,28.77,29.03,941159.0,29.02,29.03,28.77,29.03,941159.0
2021-04-12 10:20:00,29.02,29.25,28.98,29.25,782292.0,29.02,29.25,28.98,29.25,782292.0
2021-04-12 10:30:00,29.25,29.26,29.01,29.11,513478.0,29.25,29.26,29.01,29.11,513478.0
2021-04-12 10:40:00,29.12,29.16,28.98,29.14,472680.0,29.12,29.16,28.98,29.14,472680.0
2021-04-12 10:50:00,29.14,29.15,28.96,29.11,416736.0,29.14,29.15,28.96,29.11,416736.0
2021-04-12 11:00:00,29.1,29.12,28.87,28.99,439476.0,29.1,29.12,28.87,28.99,439476.0
2021-04-12 11:10:00,28.99,29.11,28.96,29.1,271772.0,28.99,29.11,28.96,29.1,271772.0
2021-04-12 11:20:00,29.1,29.17,29.06,29.09,204895.0,29.1,29.17,29.06,29.09,204895.0
2021-04-12 11:30:00,29.09,29.23,29.04,29.19,326898.0,29.09,29.23,29.04,29.19,326898.0
2021-04-12 11:40:00,29.2,29.28,29.16,29.26,288395.0,29.2,29.28,29.16,29.26,288395.0
2021-04-12 11:50:00,29.26,29.31,29.24,29.27,192389.0,29.26,29.31,29.24,29.27,192389.0
2021-04-12 12:00:00,29.27,29.29,29.18,29.24,162390.0,29.27,29.29,29.18,29.24,162390.0
2021-04-12 12:10:00,29.24,29.29,29.19,29.24,252549.0,29.24,29.29,29.19,29.24,252549.0
2021-04-12 12:20:00,29.24,29.33,29.21,29.27,169281.0,29.24,29.33,29.21,29.27,169281.0
2021-04-12 12:30:00,29.28,29.37,29.24,29.3,252985.0,29.28,29.37,29.24,29.3,252985.0
2021-04-12 12:40:00,29.29,29.39,29.26,29.36,181472.0,29.29,29.39,29.26,29.36,181472.0
2021-04-12 12:50:00,29.36,29.42,29.33,29.36,166870.0,29.36,29.42,29.33,29.36,166870.0
2021-04-12 13:00:00,29.35,29.38,29.31,29.35,140442.0,29.35,29.38,29.31,29.35,140442.0
2021-04-12 13:10:00,29.36,29.36,29.22,29.26,158486.0,29.36,29.36,29.22,29.26,158486.0
2021-04-12 13:20:00,29.26,29.28,29.19,29.24,144638.0,29.26,29.28,29.19,29.24,144638.0
2021-04-12 13:30:00,29.23,29.24,29.1,29.14,194680.0,29.23,29.24,29.1,29.14,194680.0
2021-04-12 13:40:00,29.13,29.2,29.07,29.08,162047.0,29.13,29.2,29.07,29.08,162047.0
2021-04-12 13:50:00,29.08,29.1,28.99,29.08,245953.0,29.08,29.1,28.99,29.08,245953.0
2021-04-12 14:00:00,29.08,29.14,29.01,29.05,169928.0,29.08,29.14,29.01,29.05,169928.0
2021-04-12 14:10:00,29.06,29.15,29.04,29.11,168812.0,29.06,29.15,29.04,29.11,168812.0
2021-04-12 14:20:00,29.12,29.17,29.1,29.17,129072.0,29.12,29.17,29.1,29.17,129072.0
2021-04-12 14:30:00,29.17,29.24,29.16,29.17,156848.0,29.17,29.24,29.16,29.17,156848.0
2021-04-12 14:40:00,29.17,29.23,29.14,29.21,122827.0,29.17,29.23,29.14,29.21,122827.0
2021-04-12 14:50:00,29.21,29.22,29.15,29.17,100654.0,29.21,29.22,29.15,29.17,100654.0
2021-04-12 15:00:00,29.17,29.18,29.1,29.17,109880.0,29.17,29.18,29.1,29.17,109880.0
2021-04-12 15:10:00,29.16,29.23,29.15,29.2,115188.0,29.16,29.23,29.15,29.2,115188.0
2021-04-12 15:20:00,29.2,29.37,29.19,29.3,267384.0,29.2,29.37,29.19,29.3,267384.0
2021-04-12 15:30:00,29.3,29.3,29.2,29.23,231217.0,29.3,29.3,29.2,29.23,231217.0
2021-04-12 15:40:00,29.23,29.29,29.12,29.12,332097.0,29.23,29.29,29.12,29.12,332097.0
2021-04-12 15:50:00,29.12,29.27,29.12,29.26,775835.0,29.12,29.27,29.12,29.26,775835.0
2021-04-13 09:30:00,28.3,29.09,28.17,28.69,1596135.0,28.3,29.09,28.17,28.69,1596135.0
2021-04-13 09:40:00,28.68,28.69,28.29,28.31,1131241.0,28.68,28.69,28.29,28.31,1131241.0
2021-04-13 09:50:00,28.31,28.54,28.24,28.43,711070.0,28.31,28.54,28.24,28.43,711070.0
2021-04-13 10:00:00,28.43,28.74,28.33,28.59,646779.0,28.43,28.74,28.33,28.59,646779.0
2021-04-13 10:10:00,28.59,28.75,28.54,28.71,514662.0,28.59,28.75,28.54,28.71,514662.0
2021-04-13 10:20:00,28.71,28.99,28.71,28.94,597877.0,28.71,28.99,28.71,28.94,597877.0
2021-04-13 10:30:00,28.94,29.09,28.9,29.01,493118.0,28.94,29.09,28.9,29.01,493118.0
2021-04-13 10:40:00,29.01,29.15,28.97,29.05,389486.0,29.01,29.15,28.97,29.05,389486.0
2021-04-13 10:50:00,29.05,29.19,28.98,29.18,392835.0,29.05,29.19,28.98,29.18,392835.0
2021-04-13 11:00:00,29.18,29.34,29.08,29.28,472639.0,29.18,29.34,29.08,29.28,472639.0
2021-04-13 11:10:00,29.28,29.36,29.25,29.3,312424.0,29.28,29.36,29.25,29.3,312424.0
2021-04-13 11:20:00,29.29,29.3,29.17,29.18,238992.0,29.29,29.3,29.17,29.18,238992.0
2021-04-13 11:30:00,29.19,29.3,29.18,29.19,217631.0,29.19,29.3,29.18,29.19,217631.0
2021-04-13 11:40:00,29.19,29.21,29.11,29.13,205460.0,29.19,29.21,29.11,29.13,205460.0
2021-04-13 11:50:00,29.13,29.2,29.09,29.17,147765.0,29.13,29.2,29.09,29.17,147765.0
2021-04-13 12:00:00,29.18,29.27,29.13,29.21,131926.0,29.18,29.27,29.13,29.21,131926.0
2021-04-13 12:10:00,29.21,29.26,29.18,29.21,251225.0,29.21,29.26,29.18,29.21,251225.0
2021-04-13 12:20:00,29.21,29.24,29.06,29.09,190964.0,29.21,29.24,29.06,29.09,190964.0
2021-04-13 12:30:00,29.08,29.08,29.02,29.03,178656.0,29.08,29.08,29.02,29.03,178656.0
2021-04-13 12:40:00,29.03,29.04,28.93,28.99,141088.0,29.03,29.04,28.93,28.99,141088.0
2021-04-13 12:50:00,28.98,29.08,28.97,29.04,137167.0,28.98,29.08,28.97,29.04,137167.0
2021-04-13 13:00:00,29.03,29.15,29.01,29.14,112706.0,29.03,29.15,29.01,29.14,112706.0
2021-04-13 13:10:00,29.14,29.18,29.07,29.12,115842.0,29.14,29.18,29.07,29.12,115842.0
2021-04-13 13:20:00,29.13,29.17,29.11,29.14,77570.0,29.13,29.17,29.11,29.14,77570.0
2021-04-13 13:30:00,29.14,29.21,29.14,29.18,172723.0,29.14,29.21,29.14,29.18,172723.0
2021-04-13 13:40:00,29.18,29.23,29.15,29.21,155179.0,29.18,29.23,29.15,29.21,155179.0
2021-04-13 13:50:00,29.21,29.3,29.21,29.26,171571.0,29.21,29.3,29.21,29.26,171571.0
2021-04-13 14:00:00,29.27,29.39,29.26,29.34,182138.0,29.27,29.39,29.26,29.34,182138.0
2021-04-13 14:10:00,29.34,29.35,29.26,29.28,142265.0,29.34,29.35,29.26,29.28,142265.0
2021-04-13 14:20:00,29.28,29.35,29.26,29.27,94564.0,29.28,29.35,29.26,29.27,94564.0
2021-04-13 14:30:00,29.27,29.46,29.27,29.42,277011.0,29.27,29.46,29.27,29.42,277011.0
2021-04-13 14:40:00,29.43,29.49,29.3,29.31,245084.0,29.43,29.49,29.3,29.31,245084.0
2021-04-13 14:50:00,29.3,29.35,29.26,29.3,209393.0,29.3,29.35,29.26,29.3,209393.0
2021-04-13 15:00:00,29.29,29.48,29.29,29.48,248121.0,29.29,29.48,29.29,29.48,248121.0
2021-04-13 15:10:00,29.48,29.53,29.34,29.35,318798.0,29.48,29.53,29.34,29.35,318798.0
2021-04-13 15:20:00,29.36,29.42,29.3,29.4,274275.0,29.36,29.42,29.3,29.4,274275.0
2021-04-13 15:30:00,29.4,29.45,29.38,29.43,310844.0,29.4,29.45,29.38,29.43,310844.0
2021-04-13 15:40:00,29.44,29.45,29.32,29.36,293508.0,29.44,29.45,29.32,29.36,293508.0
2021-04-13 15:50:00,29.35,29.47,29.33,29.4,984723.0,29.35,29.47,29.33,29.4,984723.0
2021-04-14 09:30:00,29.6,29.96,29.54,29.73,904780.0,29.6,29.96,29.54,29.73,904780.0
2021-04-14 09:40:00,29.74,29.8,29.41,29.74,550580.0,29.74,29.8,29.41,29.74,550580.0
2021-04-14 09:50:00,29.73,29.86,29.58,29.83,351365.0,29.73,29.86,29.58,29.83,351365.0
2021-04-14 10:00:00,29.85,30.1,29.82,30.05,621273.0,29.85,30.1,29.82,30.05,621273.0
2021-04-14 10:10:00,30.05,30.17,29.97,30.01,433775.0,30.05,30.17,29.97,30.01,433775.0
2021-04-14 10:20:00,30.01,30.02,29.77,29.8,385221.0,30.01,30.02,29.77,29.8,385221.0
2021-04-14 10:30:00,29.8,29.97,29.79,29.92,279010.0,29.8,29.97,29.79,29.92,279010.0
2021-04-14 10:40:00,29.92,30.14,29.89,30.11,398173.0,29.92,30.14,29.89,30.11,398173.0
2021-04-14 10:50:00,30.12,30.19,30.0,30.01,435125.0,30.12,30.19,30.0,30.01,435125.0
2021-04-14 11:00:00,30.02,30.03,29.88,29.94,285766.0,30.02,30.03,29.88,29.94,285766.0
2021-04-14 11:10:00,29.94,29.99,29.87,29.91,195808.0,29.94,29.99,29.87,29.91,195808.0
2021-04-14 11:20:00,29.9,29.93,29.8,29.93,151897.0,29.9,29.93,29.8,29.93,151897.0
2021-04-14 11:30:00,29.94,29.94,29.81,29.84,159628.0,29.94,29.94,29.81,29.84,159628.0
2021-04-14 11:40:00,29.84,29.85,29.75,29.79,155196.0,29.84,29.85,29.75,29.79,155196.0
2021-04-14 11:50:00,29.78,29.87,29.72,29.86,234172.0,29.78,29.87,29.72,29.86,234172.0
2021-04-14 12:00:00,29.85,29.87,29.69,29.77,153900.0,29.85,29.87,29.69,29.77,153900.0
2021-04-14 12:10:00,29.76,29.85,29.73,29.83,114300.0,29.76,29.85,29.73,29.83,114300.0
2021-04-14 12:20:00,29.83,29.9,29.78,29.84,150743.0,29.83,29.9,29.78,29.84,150743.0
2021-04-14 12:30:00,29.84,29.89,29.81,29.88,92049.0,29.84,29.89,29.81,29.88,92049.0
2021-04-14 12:40:00,29.88,29.92,29.77,29.77,154672.0,29.88,29.92,29.77,29.77,154672.0
2021-04-14 12:50:00,29.78,29.84,29.72,29.74,183290.0,29.78,29.84,29.72,29.74,183290.0
2021-04-14 13:00:00,29.74,29.75,29.64,29.7,180875.0,29.74,29.75,29.64,29.7,180875.0
2021-04-14 13:10:00,29.7,29.71,29.59,29.69,166249.0,29.7,29.71,29.59,29.69,166249.0
2021-04-14 13:20:00,29.7,29.72,29.53,29.54,161007.0,29.7,29.72,29.53,29.54,161007.0
2021-04-14 13:30:00,29.55,29.55,29.39,29.46,336861.0,29.55,29.55,29.39,29.46,336861.0
2021-04-14 13:40:00,29.45,29.55,29.42,29.49,217263.0,29.45,29.55,29.42,29.49,217263.0
2021-04-14 13:50:00,29.48,29.54,29.34,29.38,166146.0,29.48,29.54,29.34,29.38,166146.0
2021-04-14 14:00:00,29.37,29.41,29.24,29.26,295766.0,29.37,29.41,29.24,29.26,295766.0
2021-04-14 14:10:00,29.26,29.4,29.24,29.35,191462.0,29.26,29.4,29.24,29.35,191462.0
2021-04-14 14:20:00,29.35,29.52,29.32,29.47,227943.0,29.35,29.52,29.32,29.47,227943.0
2021-04-14 14:30:00,29.48,29.49,29.36,29.42,146198.0,29.48,29.49,29.36,29.42,146198.0
2021-04-14 14:40:00,29.43,29.5,29.34,29.36,142356.0,29.43,29.5,29.34,29.36,142356.0
2021-04-14 14:50:00,29.36,29.36,29.23,29.26,221181.0,29.36,29.36,29.23,29.26,221181.0
2021-04-14 15:00:00,29.25,29.26,29.08,29.11,251468.0,29.25,29.26,29.08,29.11,251468.0
2021-04-14 15:10:00,29.11,29.21,29.07,29.16,333492.0,29.11,29.21,29.07,29.16,333492.0
2021-04-14 15:20:00,29.16,29.23,29.1,29.22,177731.0,29.16,29.23,29.1,29.22,177731.0
2021-04-14 15:30:00,29.23,29.25,29.13,29.15,228937.0,29.23,29.25,29.13,29.15,228937.0
2021-04-14 15:40:00,29.15,29.19,29.06,29.12,248466.0,29.15,29.19,29.06,29.12,248466.0
2021-04-14 15:50:00,29.13,29.21,29.12,29.21,557390.0,29.13,29.21,29.12,29.21,557390.0
2021-04-15 09:30:00,29.41,29.44,28.65,28.81,1079202.0,29.41,29.44,28.65,28.81,1079202.0
2021-04-15 09:40:00,28.82,28.84,28.53,28.65,701348.0,28.82,28.84,28.53,28.65,701348.0
2021-04-15 09:50:00,28.65,28.97,28.48,28.94,724095.0,28.65,28.97,28.48,28.94,724095.0
2021-04-15 10:00:00,28.96,28.99,28.68,28.69,425750.0,28.96,28.99,28.68,28.69,425750.0
2021-04-15 10:10:00,28.71,28.83,28.53,28.62,356585.0,28.71,28.83,28.53,28.62,356585.0
2021-04-15 10:20:00,28.62,28.84,28.6,28.83,470614.0,28.62,28.84,28.6,28.83,470614.0
2021-04-15 10:30:00,28.85,28.92,28.71,28.78,308209.0,28.85,28.92,28.71,28.78,308209.0
2021-04-15 10:40:00,28.77,29.01,28.77,28.95,299137.0,28.77,29.01,28.77,28.95,299137.0
2021-04-15 10:50:00,28.95,28.99,28.86,28.89,186094.0,28.95,28.99,28.86,28.89,186094.0
2021-04-15 11:00:00,28.9,28.96,28.8,28.91,201618.0,28.9,28.96,28.8,28.91,201618.0
2021-04-15 11:10:00,28.91,29.02,28.83,28.99,218063.0,28.91,29.02,28.83,28.99,218063.0
2021-04-15 11:20:00,28.99,29.0,28.83,28.86,223290.0,28.99,29.0,28.83,28.86,223290.0
2021-04-15 11:30:00,28.86,29.03,28.86,28.99,144219.0,28.86,29.03,28.86,28.99,144219.0
2021-04-15 11:40:00,28.98,29.0,28.91,28.96,120775.0,28.98,29.0,28.91,28.96,120775.0
2021-04-15 11:50:00,28.96,29.14,28.96,29.12,526134.0,28.96,29.14,28.96,29.12,526134.0
2021-04-15 12:00:00,29.12,29.12,28.96,28.98,117004.0,29.12,29.12,28.96,28.98,117004.0
2021-04-15 12:10:00,28.99,29.02,28.95,29.0,87383.0,28.99,29.02,28.95,29.0,87383.0
2021-04-15 12:20:00,28.99,29.0,28.78,28.79,251468.0,28.99,29.0,28.78,28.79,251468.0
2021-04-15 12:30:00,28.79,28.81,28.67,28.69,186091.0,28.79,28.81,28.67,28.69,186091.0
2021-04-15 12:40:00,28.69,28.77,28.67,28.7,194152.0,28.69,28.77,28.67,28.7,194152.0
2021-04-15 12:50:00,28.72,28.74,28.6,28.64,152800.0,28.72,28.74,28.6,28.64,152800.0
2021-04-15 13:00:00,28.65,28.72,28.61,28.66,199654.0,28.65,28.72,28.61,28.66,199654.0
2021-04-15 13:10:00,28.66,28.71,28.54,28.57,531228.0,28.66,28.71,28.54,28.57,531228.0
2021-04-15 13:20:00,28.57,28.59,28.52,28.55,176085.0,28.57,28.59,28.52,28.55,176085.0
2021-04-15 13:30:00,28.56,28.62,28.48,28.62,380824.0,28.56,28.62,28.48,28.62,380824.0
2021-04-15 13:40:00,28.63,28.64,28.5,28.55,248348.0,28.63,28.64,28.5,28.55,248348.0
2021-04-15 13:50:00,28.55,28.67,28.54,28.67,151858.0,28.55,28.67,28.54,28.67,151858.0
2021-04-15 14:00:00,28.67,28.7,28.54,28.6,244629.0,28.67,28.7,28.54,28.6,244629.0
2021-04-15 14:10:00,28.59,28.6,28.48,28.55,215711.0,28.59,28.6,28.48,28.55,215711.0
2021-04-15 14:20:00,28.55,28.6,28.54,28.56,144416.0,28.55,28.6,28.54,28.56,144416.0
2021-04-15 14:30:00,28.57,28.59,28.5,28.51,121142.0,28.57,28.59,28.5,28.51,121142.0
2021-04-15 14:40:00,28.5,28.55,28.48,28.53,180887.0,28.5,28.55,28.48,28.53,180887.0
2021-04-15 14:50:00,28.53,28.6,28.52,28.58,167556.0,28.53,28.6,28.52,28.58,167556.0
2021-04-15 15:00:00,28.57,28.7,28.57,28.64,184144.0,28.57,28.7,28.57,28.64,184144.0
2021-04-15 15:10:00,28.63,28.63,28.49,28.5,288835.0,28.63,28.63,28.49,28.5,288835.0
2021-04-15 15:20:00,28.5,28.5,28.33,28.39,467402.0,28.5,28.5,28.33,28.39,467402.0
2021-04-15 15:30:00,28.39,28.45,28.32,28.36,428443.0,28.39,28.45,28.32,28.36,428443.0
2021-04-15 15:40:00,28.36,28.38,28.19,28.22,1134083.0,28.36,28.38,28.19,28.22,1134083.0
2021-04-15 15:50:00,28.21,28.34,28.21,28.26,1445961.0,28.21,28.34,28.21,28.26,1445961.0
2021-04-16 09:30:00,28.45,28.92,28.32,28.38,1274005.0,28.45,28.92,28.32,28.38,1274005.0
2021-04-16 09:40:00,28.39,28.81,28.29,28.57,665454.0,28.39,28.81,28.29,28.57,665454.0
2021-04-16 09:50:00,28.57,28.59,28.33,28.35,435745.0,28.57,28.59,28.33,28.35,435745.0
2021-04-16 10:00:00,28.35,28.37,28.14,28.22,579099.0,28.35,28.37,28.14,28.22,579099.0
2021-04-16 10:10:00,28.22,28.25,28.08,28.19,480052.0,28.22,28.25,28.08,28.19,480052.0
2021-04-16 10:20:00,28.19,28.29,28.14,28.26,237727.0,28.19,28.29,28.14,28.26,237727.0
2021-04-16 10:30:00,28.27,28.5,28.19,28.5,425382.0,28.27,28.5,28.19,28.5,425382.0
2021-04-16 10:40:00,28.5,28.56,28.43,28.52,278175.0,28.5,28.56,28.43,28.52,278175.0
2021-04-16 10:50:00,28.51,28.52,28.22,28.23,454189.0,28.51,28.52,28.22,28.23,454189.0
2021-04-16 11:00:00,28.23,28.38,28.21,28.27,134282.0,28.23,28.38,28.21,28.27,134282.0
2021-04-16 11:10:00,28.27,28.28,28.18,28.23,140175.0,28.27,28.28,28.18,28.23,140175.0
2021-04-16 11:20:00,28.23,28.3,28.21,28.28,158493.0,28.23,28.3,28.21,28.28,158493.0
2021-04-16 11:30:00,28.28,28.33,28.23,28.25,126748.0,28.28,28.33,28.23,28.25,126748.0
2021-04-16 11:40:00,28.25,28.3,28.22,28.27,121478.0,28.25,28.3,28.22,28.27,121478.0
2021-04-16 11:50:00,28.27,28.33,28.26,28.28,79796.0,28.27,28.33,28.26,28.28,79796.0
2021-04-16 12:00:00,28.28,28.31,28.23,28.26,107010.0,28.28,28.31,28.23,28.26,107010.0
2021-04-16 12:10:00,28.25,28.25,28.19,28.24,122000.0,28.25,28.25,28.19,28.24,122000.0
2021-04-16 12:20:00,28.24,28.27,28.21,28.24,198365.0,28.24,28.27,28.21,28.24,198365.0
2021-04-16 12:30:00,28.23,28.31,28.21,28.23,227695.0,28.23,28.31,28.21,28.23,227695.0
2021-04-16 12:40:00,28.23,28.28,28.21,28.28,117642.0,28.23,28.28,28.21,28.28,117642.0
2021-04-16 12:50:00,28.27,28.29,28.16,28.19,289982.0,28.27,28.29,28.16,28.19,289982.0
2021-04-16 13:00:00,28.18,28.19,28.13,28.16,221763.0,28.18,28.19,28.13,28.16,221763.0
2021-04-16 13:10:00,28.15,28.22,28.13,28.14,107295.0,28.15,28.22,28.13,28.14,107295.0
2021-04-16 13:20:00,28.14,28.16,28.02,28.05,241353.0,28.14,28.16,28.02,28.05,241353.0
2021-04-16 13:30:00,28.05,28.12,28.03,28.11,156144.0,28.05,28.12,28.03,28.11,156144.0
2021-04-16 13:40:00,28.11,28.19,28.1,28.16,152452.0,28.11,28.19,28.1,28.16,152452.0
2021-04-16 13:50:00,28.15,28.19,28.09,28.09,142724.0,28.15,28.19,28.09,28.09,142724.0
2021-04-16 14:00:00,28.09,28.2,28.07,28.17,206369.0,28.09,28.2,28.07,28.17,206369.0
2021-04-16 14:10:00,28.18,28.19,28.15,28.17,87999.0,28.18,28.19,28.15,28.17,87999.0
2021-04-16 14:20:00,28.17,28.18,28.11,28.17,127310.0,28.17,28.18,28.11,28.17,127310.0
2021-04-16 14:30:00,28.18,28.25,28.17,28.24,192271.0,28.18,28.25,28.17,28.24,192271.0
2021-04-16 14:40:00,28.24,28.29,28.2,28.27,232178.0,28.24,28.29,28.2,28.27,232178.0
2021-04-16 14:50:00,28.27,28.36,28.26,28.33,214705.0,28.27,28.36,28.26,28.33,214705.0
2021-04-16 15:00:00,28.33,28.4,28.28,28.3,245166.0,28.33,28.4,28.28,28.3,245166.0
2021-04-16 15:10:00,28.3,28.37,28.3,28.36,152398.0,28.3,28.37,28.3,28.36,152398.0
2021-04-16 15:20:00,28.35,28.37,28.27,28.29,191869.0,28.35,28.37,28.27,28.29,191869.0
2021-04-16 15:30:00,28.29,28.32,28.25,28.28,110310.0,28.29,28.32,28.25,28.28,110310.0
2021-04-16 15:40:00,28.28,28.34,28.27,28.32,240487.0,28.28,28.34,28.27,28.32,240487.0
2021-04-16 15:50:00,28.33,28.38,28.28,28.32,762392.0,28.33,28.38,28.28,28.32,762392.0
2021-04-19 09:30:00,28.15,28.19,27.57,28.01,1349155.0,28.15,28.19,27.57,28.01,1349155.0
2021-04-19 09:40:00,28.01,28.3,28.0,28.27,539308.0,28.01,28.3,28.0,28.27,539308.0
2021-04-19 09:50:00,28.27,28.35,28.11,28.27,471937.0,28.27,28.35,28.11,28.27,471937.0
2021-04-19 10:00:00,28.28,28.28,28.04,28.16,388757.0,28.28,28.28,28.04,28.16,388757.0
2021-04-19 10:10:00,28.16,28.39,28.06,28.31,414174.0,28.16,28.39,28.06,28.31,414174.0
2021-04-19 10:20:00,28.3,28.5,28.29,28.49,314746.0,28.3,28.5,28.29,28.49,314746.0
2021-04-19 10:30:00,28.5,28.51,28.37,28.38,237684.0,28.5,28.51,28.37,28.38,237684.0
2021-04-19 10:40:00,28.38,28.39,28.04,28.08,491992.0,28.38,28.39,28.04,28.08,491992.0
2021-04-19 10:50:00,28.08,28.18,28.01,28.06,439744.0,28.08,28.18,28.01,28.06,439744.0
2021-04-19 11:00:00,28.05,28.25,28.04,28.07,235363.0,28.05,28.25,28.04,28.07,235363.0
2021-04-19 11:10:00,28.06,28.24,28.05,28.21,215092.0,28.06,28.24,28.05,28.21,215092.0
2021-04-19 11:20:00,28.22,28.39,28.2,28.37,241487.0,28.22,28.39,28.2,28.37,241487.0
2021-04-19 11:30:00,28.37,28.44,28.3,28.32,293491.0,28.37,28.44,28.3,28.32,293491.0
2021-04-19 11:40:00,28.32,28.33,28.2,28.26,221957.0,28.32,28.33,28.2,28.26,221957.0
2021-04-19 11:50:00,28.27,28.35,28.17,28.18,155059.0,28.27,28.35,28.17,28.18,155059.0
2021-04-19 12:00:00,28.19,28.27,28.15,28.25,159164.0,28.19,28.27,28.15,28.25,159164.0
2021-04-19 12:10:00,28.24,28.27,28.19,28.25,133067.0,28.24,28.27,28.19,28.25,133067.0
2021-04-19 12:20:00,28.24,28.33,28.2,28.24,219679.0,28.24,28.33,28.2,28.24,219679.0
2021-04-19 12:30:00,28.25,28.26,28.17,28.17,169103.0,28.25,28.26,28.17,28.17,169103.0
2021-04-19 12:40:00,28.18,28.19,28.06,28.09,204816.0,28.18,28.19,28.06,28.09,204816.0
2021-04-19 12:50:00,28.09,28.12,28.07,28.11,96464.0,28.09,28.12,28.07,28.11,96464.0
2021-04-19 13:00:00,28.11,28.17,28.09,28.11,144140.0,28.11,28.17,28.09,28.11,144140.0
2021-04-19 13:10:00,28.11,28.21,28.1,28.13,94057.0,28.11,28.21,28.1,28.13,94057.0
2021-04-19 13:20:00,28.13,28.18,28.08,28.09,102350.0,28.13,28.18,28.08,28.09,102350.0
2021-04-19 13:30:00,28.09,28.18,28.05,28.18,85741.0,28.09,28.18,28.05,28.18,85741.0
2021-04-19 13:40:00,28.17,28.17,28.1,28.16,126144.0,28.17,28.17,28.1,28.16,126144.0
2021-04-19 13:50:00,28.16,28.22,28.11,28.2,103745.0,28.16,28.22,28.11,28.2,103745.0
2021-04-19 14:00:00,28.19,28.28,28.18,28.28,141270.0,28.19,28.28,28.18,28.28,141270.0
2021-04-19 14:10:00,28.28,28.32,28.1,28.15,304830.0,28.28,28.32,28.1,28.15,304830.0
2021-04-19 14:20:00,28.15,28.16,28.07,28.09,158732.0,28.15,28.16,28.07,28.09,158732.0
2021-04-19 14:30:00,28.09,28.09,28.02,28.05,112695.0,28.09,28.09,28.02,28.05,112695.0
2021-04-19 14:40:00,28.05,28.06,27.97,28.02,255305.0,28.05,28.06,27.97,28.02,255305.0
2021-04-19 14:50:00,28.02,28.03,27.95,28.01,160903.0,28.02,28.03,27.95,28.01,160903.0
2021-04-19 15:00:00,28.01,28.09,27.98,28.07,129026.0,28.01,28.09,27.98,28.07,129026.0
2021-04-19 15:10:00,28.07,28.1,28.0,28.01,123631.0,28.07,28.1,28.0,28.01,123631.0
2021-04-19 15:20:00,28.0,28.02,27.91,27.92,274593.0,28.0,28.02,27.91,27.92,274593.0
2021-04-19 15:30:00,27.92,27.93,27.84,27.86,262514.0,27.92,27.93,27.84,27.86,262514.0
2021-04-19 15:40:00,27.86,27.9,27.75,27.77,469698.0,27.86,27.9,27.75,27.77,469698.0
2021-04-19 15:50:00,27.76,27.97,27.72,27.96,661701.0,27.76,27.97,27.72,27.96,661701.0
2021-04-20 09:30:00,27.53,27.64,26.92,27.03,1692908.0,27.53,27.64,26.92,27.03,1692908.0
2021-04-20 09:40:00,27.02,27.06,26.78,26.87,1024461.0,27.02,27.06,26.78,26.87,1024461.0
2021-04-20 09:50:00,26.87,26.92,26.58,26.68,1154692.0,26.87,26.92,26.58,26.68,1154692.0
2021-04-20 10:00:00,26.68,26.75,26.51,26.72,1072736.0,26.68,26.75,26.51,26.72,1072736.0
2021-04-20 10:10:00,26.71,26.76,26.62,26.69,747972.0,26.71,26.76,26.62,26.69,747972.0
2021-04-20 10:20:00,26.69,26.71,26.53,26.65,657673.0,26.69,26.71,26.53,26.65,657673.0
2021-04-20 10:30:00,26.64,26.66,26.39,26.47,813635.0,26.64,26.66,26.39,26.47,813635.0
2021-04-20 10:40:00,26.47,26.48,26.16,26.2,1267602.0,26.47,26.48,26.16,26.2,1267602.0
2021-04-20 10:50:00,26.2,26.3,26.09,26.28,1040401.0,26.2,26.3,26.09,26.28,1040401.0
2021-04-20 11:00:00,26.28,26.3,26.12,26.23,554440.0,26.28,26.3,26.12,26.23,554440.0
2021-04-20 11:10:00,26.23,26.26,26.01,26.03,584161.0,26.23,26.26,26.01,26.03,584161.0
2021-04-20 11:20:00,26.04,26.06,25.79,26.0,1427972.0,26.04,26.06,25.79,26.0,1427972.0
2021-04-20 11:30:00,25.99,26.1,25.87,25.94,1188602.0,25.99,26.1,25.87,25.94,1188602.0
2021-04-20 11:40:00,25.94,26.15,25.94,26.15,441146.0,25.94,26.15,25.94,26.15,441146.0
2021-04-20 11:50:00,26.15,26.42,26.14,26.39,830997.0,26.15,26.42,26.14,26.39,830997.0
2021-04-20 12:00:00,26.38,26.44,26.31,26.41,537683.0,26.38,26.44,26.31,26.41,537683.0
2021-04-20 12:10:00,26.42,26.51,26.37,26.48,635261.0,26.42,26.51,26.37,26.48,635261.0
2021-04-20 12:20:00,26.48,26.52,26.34,26.36,386749.0,26.48,26.52,26.34,26.36,386749.0
2021-04-20 12:30:00,26.36,26.42,26.3,26.31,353236.0,26.36,26.42,26.3,26.31,353236.0
2021-04-20 12:40:00,26.32,26.32,26.22,26.3,201512.0,26.32,26.32,26.22,26.3,201512.0
2021-04-20 12:50:00,26.3,26.39,26.24,26.37,173239.0,26.3,26.39,26.24,26.37,173239.0
2021-04-20 13:00:00,26.38,26.38,26.3,26.35,166103.0,26.38,26.38,26.3,26.35,166103.0
2021-04-20 13:10:00,26.34,26.48,26.3,26.47,212701.0,26.34,26.48,26.3,26.47,212701.0
2021-04-20 13:20:00,26.48,26.48,26.35,26.44,267950.0,26.48,26.48,26.35,26.44,267950.0
2021-04-20 13:30:00,26.45,26.47,26.32,26.33,183098.0,26.45,26.47,26.32,26.33,183098.0
2021-04-20 13:40:00,26.32,26.37,26.28,26.37,156718.0,26.32,26.37,26.28,26.37,156718.0
2021-04-20 13:50:00,26.37,26.46,26.35,26.45,185899.0,26.37,26.46,26.35,26.45,185899.0
2021-04-20 14:00:00,26.44,26.53,26.39,26.52,195428.0,26.44,26.53,26.39,26.52,195428.0
2021-04-20 14:10:00,26.53,26.6,26.49,26.58,210051.0,26.53,26.6,26.49,26.58,210051.0
2021-04-20 14:20:00,26.58,26.65,26.42,26.44,215686.0,26.58,26.65,26.42,26.44,215686.0
2021-04-20 14:30:00,26.44,26.48,26.43,26.45,118037.0,26.44,26.48,26.43,26.45,118037.0
2021-04-20 14:40:00,26.46,26.51,26.43,26.45,169938.0,26.46,26.51,26.43,26.45,169938.0
2021-04-20 14:50:00,26.45,26.55,26.35,26.41,309228.0,26.45,26.55,26.35,26.41,309228.0
2021-04-20 15:00:00,26.42,26.61,26.4,26.6,381688.0,26.42,26.61,26.4,26.6,381688.0
2021-04-20 15:10:00,26.6,26.71,26.59,26.66,327051.0,26.6,26.71,26.59,26.66,327051.0
2021-04-20 15:20:00,26.64,26.73,26.62,26.64,270401.0,26.64,26.73,26.62,26.64,270401.0
2021-04-20 15:30:00,26.64,26.69,26.56,26.63,263083.0,26.64,26.69,26.56,26.63,263083.0
2021-04-20 15:40:00,26.63,26.75,26.62,26.73,513609.0,26.63,26.75,26.62,26.73,513609.0
2021-04-20 15:50:00,26.73,26.78,26.68,26.75,1117501.0,26.73,26.78,26.68,26.75,1117501.0
2021-04-21 09:30:00,27.27,27.9,26.84,27.84,3284898.0,27.27,27.9,26.84,27.84,3284898.0
2021-04-21 09:40:00,27.83,28.29,27.74,28.26,2334055.0,27.83,28.29,27.74,28.26,2334055.0
2021-04-21 09:50:00,28.26,28.43,28.1,28.24,2280254.0,28.26,28.43,28.1,28.24,2280254.0
2021-04-21 10:00:00,28.24,28.58,28.22,28.52,1500882.0,28.24,28.58,28.22,28.52,1500882.0
2021-04-21 10:10:00,28.53,28.71,28.44,28.62,1911871.0,28.53,28.71,28.44,28.62,1911871.0
2021-04-21 10:20:00,28.61,28.78,28.45,28.5,1386723.0,28.61,28.78,28.45,28.5,1386723.0
2021-04-21 10:30:00,28.49,28.69,28.44,28.61,872721.0,28.49,28.69,28.44,28.61,872721.0
2021-04-21 10:40:00,28.6,28.69,28.54,28.64,647457.0,28.6,28.69,28.54,28.64,647457.0
2021-04-21 10:50:00,28.64,28.89,28.58,28.8,1118079.0,28.64,28.89,28.58,28.8,1118079.0
2021-04-21 11:00:00,28.8,28.81,28.57,28.62,806613.0,28.8,28.81,28.57,28.62,806613.0
2021-04-21 11:10:00,28.63,28.67,28.42,28.42,785750.0,28.63,28.67,28.42,28.42,785750.0
2021-04-21 11:20:00,28.43,28.62,28.39,28.4,407387.0,28.43,28.62,28.39,28.4,407387.0
2021-04-21 11:30:00,28.4,28.46,28.26,28.31,529509.0,28.4,28.46,28.26,28.31,529509.0
2021-04-21 11:40:00,28.3,28.49,28.28,28.48,332378.0,28.3,28.49,28.28,28.48,332378.0
2021-04-21 11:50:00,28.46,28.57,28.45,28.55,289102.0,28.46,28.57,28.45,28.55,289102.0
2021-04-21 12:00:00,28.56,28.59,28.47,28.53,299209.0,28.56,28.59,28.47,28.53,299209.0
2021-04-21 12:10:00,28.52,28.63,28.51,28.61,259784.0,28.52,28.63,28.51,28.61,259784.0
2021-04-21 12:20:00,28.61,28.74,28.59,28.63,315319.0,28.61,28.74,28.59,28.63,315319.0
2021-04-21 12:30:00,28.63,28.84,28.63,28.8,420436.0,28.63,28.84,28.63,28.8,420436.0
2021-04-21 12:40:00,28.8,28.81,28.59,28.64,303384.0,28.8,28.81,28.59,28.64,303384.0
2021-04-21 12:50:00,28.64,28.67,28.57,28.59,210746.0,28.64,28.67,28.57,28.59,210746.0
2021-04-21 13:00:00,28.59,28.6,28.49,28.58,285989.0,28.59,28.6,28.49,28.58,285989.0
2021-04-21 13:10:00,28.58,28.65,28.53,28.63,181656.0,28.58,28.65,28.53,28.63,181656.0
2021-04-21 13:20:00,28.64,28.67,28.58,28.63,154878.0,28.64,28.67,28.58,28.63,154878.0
2021-04-21 13:30:00,28.63,28.76,28.63,28.68,276158.0,28.63,28.76,28.63,28.68,276158.0
2021-04-21 13:40:00,28.69,28.93,28.67,28.91,400929.0,28.69,28.93,28.67,28.91,400929.0
2021-04-21 13:50:00,28.9,28.97,28.87,28.94,374999.0,28.9,28.97,28.87,28.94,374999.0
2021-04-21 14:00:00,28.94,29.1,28.94,29.02,764964.0,28.94,29.1,28.94,29.02,764964.0
2021-04-21 14:10:00,29.02,29.1,28.99,29.09,370902.0,29.02,29.1,28.99,29.09,370902.0
2021-04-21 14:20:00,29.09,29.16,28.99,29.0,488487.0,29.09,29.16,28.99,29.0,488487.0
2021-04-21 14:30:00,29.01,29.19,29.0,29.17,466097.0,29.01,29.19,29.0,29.17,466097.0
2021-04-21 14:40:00,29.17,29.22,29.13,29.15,505614.0,29.17,29.22,29.13,29.15,505614.0
2021-04-21 14:50:00,29.15,29.28,29.14,29.25,330141.0,29.15,29.28,29.14,29.25,330141.0
2021-04-21 15:00:00,29.25,29.38,29.23,29.35,531588.0,29.25,29.38,29.23,29.35,531588.0
2021-04-21 15:10:00,29.36,29.36,29.16,29.19,410589.0,29.36,29.36,29.16,29.19,410589.0
2021-04-21 15:20:00,29.19,29.21,29.08,29.12,404890.0,29.19,29.21,29.08,29.12,404890.0
2021-04-21 15:30:00,29.12,29.3,29.11,29.23,591032.0,29.12,29.3,29.11,29.23,591032.0
2021-04-21 15:40:00,29.23,29.5,29.21,29.49,953418.0,29.23,29.5,29.21,29.49,953418.0
2021-04-21 15:50:00,29.48,29.54,29.39,29.52,1634292.0,29.48,29.54,29.39,29.52,1634292.0
2021-04-22 09:30:00,29.31,29.45,28.9,28.96,1549015.0,29.31,29.45,28.9,28.96,1549015.0
2021-04-22 09:40:00,28.96,29.44,28.92,29.36,866699.0,28.96,29.44,28.92,29.36,866699.0
2021-04-22 09:50:00,29.38,29.58,29.16,29.55,733233.0,29.38,29.58,29.16,29.55,733233.0
2021-04-22 10:00:00,29.55,29.79,29.46,29.78,730617.0,29.55,29.79,29.46,29.78,730617.0
2021-04-22 10:10:00,29.78,29.85,29.63,29.81,859297.0,29.78,29.85,29.63,29.81,859297.0
2021-04-22 10:20:00,29.82,29.98,29.64,29.92,850566.0,29.82,29.98,29.64,29.92,850566.0
2021-04-22 10:30:00,29.92,30.04,29.86,29.88,793054.0,29.92,30.04,29.86,29.88,793054.0
2021-04-22 10:40:00,29.87,29.94,29.79,29.8,476706.0,29.87,29.94,29.79,29.8,476706.0
2021-04-22 10:50:00,29.81,29.92,29.74,29.85,303542.0,29.81,29.92,29.74,29.85,303542.0
2021-04-22 11:00:00,29.84,29.92,29.8,29.86,295580.0,29.84,29.92,29.8,29.86,295580.0
2021-04-22 11:10:00,29.85,30.14,29.84,30.1,473181.0,29.85,30.14,29.84,30.1,473181.0
2021-04-22 11:20:00,30.11,30.28,30.1,30.26,822410.0,30.11,30.28,30.1,30.26,822410.0
2021-04-22 11:30:00,30.26,30.35,30.23,30.28,499269.0,30.26,30.35,30.23,30.28,499269.0
2021-04-22 11:40:00,30.29,30.3,30.11,30.19,405003.0,30.29,30.3,30.11,30.19,405003.0
2021-04-22 11:50:00,30.2,30.28,30.11,30.17,360279.0,30.2,30.28,30.11,30.17,360279.0
2021-04-22 12:00:00,30.16,30.19,29.88,29.97,413057.0,30.16,30.19,29.88,29.97,413057.0
2021-04-22 12:10:00,29.97,30.02,29.88,29.94,269942.0,29.97,30.02,29.88,29.94,269942.0
2021-04-22 12:20:00,29.94,30.09,29.91,30.02,356997.0,29.94,30.09,29.91,30.02,356997.0
2021-04-22 12:30:00,30.02,30.15,29.99,30.11,203066.0,30.02,30.15,29.99,30.11,203066.0
2021-04-22 12:40:00,30.12,30.16,30.08,30.14,148164.0,30.12,30.16,30.08,30.14,148164.0
2021-04-22 12:50:00,30.13,30.18,30.07,30.09,170251.0,30.13,30.18,30.07,30.09,170251.0
2021-04-22 13:00:00,30.1,30.14,29.83,29.91,355534.0,30.1,30.14,29.83,29.91,355534.0
2021-04-22 13:10:00,29.9,29.91,29.45,29.47,732412.0,29.9,29.91,29.45,29.47,732412.0
2021-04-22 13:20:00,29.48,29.98,29.48,29.96,580543.0,29.48,29.98,29.48,29.96,580543.0
2021-04-22 13:30:00,29.95,30.04,29.86,29.93,506815.0,29.95,30.04,29.86,29.93,506815.0
2021-04-22 13:40:00,29.93,29.93,29.59,29.63,526592.0,29.93,29.93,29.59,29.63,526592.0
2021-04-22 13:50:00,29.64,29.67,29.42,29.44,714359.0,29.64,29.67,29.42,29.44,714359.0
2021-04-22 14:00:00,29.44,29.44,29.17,29.33,1097940.0,29.44,29.44,29.17,29.33,1097940.0
2021-04-22 14:10:00,29.32,29.37,29.25,29.27,651695.0,29.32,29.37,29.25,29.27,651695.0
2021-04-22 14:20:00,29.28,29.31,29.1,29.22,965590.0,29.28,29.31,29.1,29.22,965590.0
2021-04-22 14:30:00,29.21,29.27,29.15,29.21,389767.0,29.21,29.27,29.15,29.21,389767.0
2021-04-22 14:40:00,29.2,29.21,29.07,29.08,443197.0,29.2,29.21,29.07,29.08,443197.0
2021-04-22 14:50:00,29.09,29.11,28.98,29.08,728600.0,29.09,29.11,28.98,29.08,728600.0
2021-04-22 15:00:00,29.08,29.22,28.93,28.96,574697.0,29.08,29.22,28.93,28.96,574697.0
2021-04-22 15:10:00,28.97,29.05,28.8,28.89,458217.0,28.97,29.05,28.8,28.89,458217.0
2021-04-22 15:20:00,28.88,29.04,28.84,28.99,362068.0,28.88,29.04,28.84,28.99,362068.0
2021-04-22 15:30:00,28.98,29.17,28.97,29.06,385090.0,28.98,29.17,28.97,29.06,385090.0
2021-04-22 15:40:00,29.06,29.13,28.98,29.05,477923.0,29.06,29.13,28.98,29.05,477923.0
2021-04-22 15:50:00,29.05,29.1,28.98,29.0,614419.0,29.05,29.1,28.98,29.0,614419.0
2021-04-23 09:30:00,29.33,29.35,28.77,29.09,1530096.0,29.33,29.35,28.77,29.09,1530096.0
2021-04-23 09:40:00,29.09,29.45,29.01,29.37,590233.0,29.09,29.45,29.01,29.37,590233.0
2021-04-23 09:50:00,29.38,29.5,29.33,29.43,495742.0,29.38,29.5,29.33,29.43,495742.0
2021-04-23 10:00:00,29.44,29.67,29.42,29.49,588752.0,29.44,29.67,29.42,29.49,588752.0
2021-04-23 10:10:00,29.49,29.63,29.39,29.41,434375.0,29.49,29.63,29.39,29.41,434375.0
2021-04-23 10:20:00,29.42,29.73,29.4,29.71,364153.0,29.42,29.73,29.4,29.71,364153.0
2021-04-23 10:30:00,29.72,29.76,29.59,29.64,480824.0,29.72,29.76,29.59,29.64,480824.0
2021-04-23 10:40:00,29.63,29.67,29.43,29.43,334083.0,29.63,29.67,29.43,29.43,334083.0
2021-04-23 10:50:00,29.44,29.5,29.34,29.42,404134.0,29.44,29.5,29.34,29.42,404134.0
2021-04-23 11:00:00,29.43,29.59,29.41,29.48,269261.0,29.43,29.59,29.41,29.48,269261.0
2021-04-23 11:10:00,29.47,29.71,29.41,29.69,360470.0,29.47,29.71,29.41,29.69,360470.0
2021-04-23 11:20:00,29.69,29.73,29.65,29.68,340591.0,29.69,29.73,29.65,29.68,340591.0
2021-04-23 11:30:00,29.68,29.86,29.61,29.76,445071.0,29.68,29.86,29.61,29.76,445071.0
2021-04-23 11:40:00,29.76,29.83,29.69,29.78,355382.0,29.76,29.83,29.69,29.78,355382.0
2021-04-23 11:50:00,29.77,29.87,29.77,29.83,333641.0,29.77,29.87,29.77,29.83,333641.0
2021-04-23 12:00:00,29.83,29.87,29.72,29.83,239023.0,29.83,29.87,29.72,29.83,239023.0
2021-04-23 12:10:00,29.83,29.93,29.76,29.93,211180.0,29.83,29.93,29.76,29.93,211180.0
2021-04-23 12:20:00,29.93,29.98,29.84,29.93,303300.0,29.93,29.98,29.84,29.93,303300.0
2021-04-23 12:30:00,29.91,29.94,29.82,29.86,583358.0,29.91,29.94,29.82,29.86,583358.0
2021-04-23 12:40:00,29.87,29.99,29.82,29.98,409099.0,29.87,29.99,29.82,29.98,409099.0
2021-04-23 12:50:00,29.97,30.02,29.9,29.94,384106.0,29.97,30.02,29.9,29.94,384106.0
2021-04-23 13:00:00,29.94,29.98,29.75,29.77,234465.0,29.94,29.98,29.75,29.77,234465.0
2021-04-23 13:10:00,29.78,29.92,29.77,29.87,283080.0,29.78,29.92,29.77,29.87,283080.0
2021-04-23 13:20:00,29.87,29.89,29.81,29.85,132867.0,29.87,29.89,29.81,29.85,132867.0
2021-04-23 13:30:00,29.85,29.87,29.78,29.83,121157.0,29.85,29.87,29.78,29.83,121157.0
2021-04-23 13:40:00,29.82,29.84,29.79,29.82,134615.0,29.82,29.84,29.79,29.82,134615.0
2021-04-23 13:50:00,29.82,29.82,29.67,29.74,336384.0,29.82,29.82,29.67,29.74,336384.0
2021-04-23 14:00:00,29.75,29.88,29.74,29.78,277956.0,29.75,29.88,29.74,29.78,277956.0
2021-04-23 14:10:00,29.78,29.79,29.69,29.73,189149.0,29.78,29.79,29.69,29.73,189149.0
2021-04-23 14:20:00,29.73,29.82,29.72,29.79,127141.0,29.73,29.82,29.72,29.79,127141.0
2021-04-23 14:30:00,29.78,29.84,29.72,29.79,155284.0,29.78,29.84,29.72,29.79,155284.0
2021-04-23 14:40:00,29.8,29.87,29.76,29.78,142112.0,29.8,29.87,29.76,29.78,142112.0
2021-04-23 14:50:00,29.78,29.83,29.75,29.81,144664.0,29.78,29.83,29.75,29.81,144664.0
2021-04-23 15:00:00,29.81,29.86,29.74,29.8,178449.0,29.81,29.86,29.74,29.8,178449.0
2021-04-23 15:10:00,29.79,29.87,29.79,29.86,154451.0,29.79,29.87,29.79,29.86,154451.0
2021-04-23 15:20:00,29.86,29.95,29.84,29.86,258529.0,29.86,29.95,29.84,29.86,258529.0
2021-04-23 15:30:00,29.86,29.91,29.84,29.87,282813.0,29.86,29.91,29.84,29.87,282813.0
2021-04-23 15:40:00,29.86,29.87,29.74,29.78,342379.0,29.86,29.87,29.74,29.78,342379.0
2021-04-23 15:50:00,29.78,29.86,29.77,29.82,651884.0,29.78,29.86,29.77,29.82,651884.0
2021-04-26 09:30:00,30.39,31.18,30.24,30.59,2415694.0,30.39,31.18,30.24,30.59,2415694.0
2021-04-26 09:40:00,30.59,30.59,30.33,30.47,1132510.0,30.59,30.59,30.33,30.47,1132510.0
2021-04-26 09:50:00,30.46,30.54,30.17,30.5,770606.0,30.46,30.54,30.17,30.5,770606.0
2021-04-26 10:00:00,30.51,30.57,30.31,30.37,467270.0,30.51,30.57,30.31,30.37,467270.0
2021-04-26 10:10:00,30.36,30.57,30.27,30.35,463500.0,30.36,30.57,30.27,30.35,463500.0
2021-04-26 10:20:00,30.38,30.58,30.27,30.55,430100.0,30.38,30.58,30.27,30.55,430100.0
2021-04-26 10:30:00,30.54,30.65,30.45,30.45,333795.0,30.54,30.65,30.45,30.45,333795.0
2021-04-26 10:40:00,30.45,30.51,30.23,30.24,443477.0,30.45,30.51,30.23,30.24,443477.0
2021-04-26 10:50:00,30.23,30.41,30.21,30.37,322157.0,30.23,30.41,30.21,30.37,322157.0
2021-04-26 11:00:00,30.38,30.45,30.33,30.4,234097.0,30.38,30.45,30.33,30.4,234097.0
2021-04-26 11:10:00,30.39,30.4,30.28,30.3,178166.0,30.39,30.4,30.28,30.3,178166.0
2021-04-26 11:20:00,30.29,30.38,30.28,30.35,154210.0,30.29,30.38,30.28,30.35,154210.0
2021-04-26 11:30:00,30.35,30.37,30.3,30.34,139624.0,30.35,30.37,30.3,30.34,139624.0
2021-04-26 11:40:00,30.34,30.36,30.29,30.3,164509.0,30.34,30.36,30.29,30.3,164509.0
2021-04-26 11:50:00,30.3,30.49,30.3,30.46,216129.0,30.3,30.49,30.3,30.46,216129.0
2021-04-26 12:00:00,30.47,30.48,30.38,30.38,148665.0,30.47,30.48,30.38,30.38,148665.0
2021-04-26 12:10:00,30.38,30.41,30.32,30.4,165500.0,30.38,30.41,30.32,30.4,165500.0
2021-04-26 12:20:00,30.4,30.46,30.36,30.44,134856.0,30.4,30.46,30.36,30.44,134856.0
2021-04-26 12:30:00,30.45,30.46,30.38,30.43,85554.0,30.45,30.46,30.38,30.43,85554.0
2021-04-26 12:40:00,30.44,30.5,30.44,30.44,95263.0,30.44,30.5,30.44,30.44,95263.0
2021-04-26 12:50:00,30.44,30.48,30.41,30.46,138955.0,30.44,30.48,30.41,30.46,138955.0
2021-04-26 13:00:00,30.46,30.5,30.42,30.42,267660.0,30.46,30.5,30.42,30.42,267660.0
2021-04-26 13:10:00,30.42,30.46,30.4,30.45,102920.0,30.42,30.46,30.4,30.45,102920.0
2021-04-26 13:20:00,30.45,30.49,30.4,30.41,178377.0,30.45,30.49,30.4,30.41,178377.0
2021-04-26 13:30:00,30.41,30.42,30.25,30.3,430857.0,30.41,30.42,30.25,30.3,430857.0
2021-04-26 13:40:00,30.31,30.42,30.29,30.42,168987.0,30.31,30.42,30.29,30.42,168987.0
2021-04-26 13:50:00,30.43,30.43,30.33,30.34,108498.0,30.43,30.43,30.33,30.34,108498.0
2021-04-26 14:00:00,30.35,30.42,30.34,30.35,121660.0,30.35,30.42,30.34,30.35,121660.0
2021-04-26 14:10:00,30.36,30.37,30.31,30.33,135167.0,30.36,30.37,30.31,30.33,135167.0
2021-04-26 14:20:00,30.33,30.42,30.29,30.42,168016.0,30.33,30.42,30.29,30.42,168016.0
2021-04-26 14:30:00,30.42,30.42,30.24,30.28,321080.0,30.42,30.42,30.24,30.28,321080.0
2021-04-26 14:40:00,30.28,30.34,30.26,30.29,123642.0,30.28,30.34,30.26,30.29,123642.0
2021-04-26 14:50:00,30.28,30.32,30.25,30.3,128889.0,30.28,30.32,30.25,30.3,128889.0
2021-04-26 15:00:00,30.3,30.32,30.26,30.3,126443.0,30.3,30.32,30.26,30.3,126443.0
2021-04-26 15:10:00,30.29,30.38,30.29,30.38,96947.0,30.29,30.38,30.29,30.38,96947.0
2021-04-26 15:20:00,30.38,30.41,30.23,30.26,205502.0,30.38,30.41,30.23,30.26,205502.0
2021-04-26 15:30:00,30.26,30.38,30.21,30.32,675888.0,30.26,30.38,30.21,30.32,675888.0
2021-04-26 15:40:00,30.32,30.35,30.2,30.21,368039.0,30.32,30.35,30.2,30.21,368039.0
2021-04-26 15:50:00,30.21,30.33,30.2,30.23,877615.0,30.21,30.33,30.2,30.23,877615.0
2021-04-27 09:30:00,30.26,30.3,29.76,29.95,1009749.0,30.26,30.3,29.76,29.95,1009749.0
2021-04-27 09:40:00,29.96,30.03,29.78,29.91,532101.0,29.96,30.03,29.78,29.91,532101.0
2021-04-27 09:50:00,29.91,30.33,29.89,30.21,533475.0,29.91,30.33,29.89,30.21,533475.0
2021-04-27 10:00:00,30.21,30.48,30.15,30.44,544742.0,30.21,30.48,30.15,30.44,544742.0
2021-04-27 10:10:00,30.44,30.47,30.23,30.28,511924.0,30.44,30.47,30.23,30.28,511924.0
2021-04-27 10:20:00,30.27,30.3,30.16,30.23,310716.0,30.27,30.3,30.16,30.23,310716.0
2021-04-27 10:30:00,30.23,30.28,30.13,30.14,256920.0,30.23,30.28,30.13,30.14,256920.0
2021-04-27 10:40:00,30.14,30.4,30.13,30.37,319356.0,30.14,30.4,30.13,30.37,319356.0
2021-04-27 10:50:00,30.36,30.54,30.34,30.5,334032.0,30.36,30.54,30.34,30.5,334032.0
2021-04-27 11:00:00,30.5,30.54,30.39,30.41,213069.0,30.5,30.54,30.39,30.41,213069.0
2021-04-27 11:10:00,30.42,30.51,30.37,30.5,197664.0,30.42,30.51,30.37,30.5,197664.0
2021-04-27 11:20:00,30.51,30.52,30.37,30.4,183886.0,30.51,30.52,30.37,30.4,183886.0
2021-04-27 11:30:00,30.41,30.48,30.4,30.46,137328.0,30.41,30.48,30.4,30.46,137328.0
2021-04-27 11:40:00,30.45,30.45,30.35,30.39,234358.0,30.45,30.45,30.35,30.39,234358.0
2021-04-27 11:50:00,30.38,30.44,30.37,30.41,103061.0,30.38,30.44,30.37,30.41,103061.0
2021-04-27 12:00:00,30.42,30.43,30.34,30.37,143616.0,30.42,30.43,30.34,30.37,143616.0
2021-04-27 12:10:00,30.38,30.42,30.35,30.37,85479.0,30.38,30.42,30.35,30.37,85479.0
2021-04-27 12:20:00,30.36,30.53,30.35,30.52,244545.0,30.36,30.53,30.35,30.52,244545.0
2021-04-27 12:30:00,30.51,30.53,30.44,30.46,137922.0,30.51,30.53,30.44,30.46,137922.0
2021-04-27 12:40:00,30.45,30.46,30.31,30.34,264517.0,30.45,30.46,30.31,30.34,264517.0
2021-04-27 12:50:00,30.35,30.35,30.23,30.24,187542.0,30.35,30.35,30.23,30.24,187542.0
2021-04-27 13:00:00,30.25,30.36,30.24,30.3,156700.0,30.25,30.36,30.24,30.3,156700.0
2021-04-27 13:10:00,30.3,30.33,30.24,30.31,117845.0,30.3,30.33,30.24,30.31,117845.0
2021-04-27 13:20:00,30.31,30.34,30.23,30.23,120748.0,30.31,30.34,30.23,30.23,120748.0
2021-04-27 13:30:00,30.23,30.3,30.19,30.28,82233.0,30.23,30.3,30.19,30.28,82233.0
2021-04-27 13:40:00,30.27,30.32,30.22,30.23,97454.0,30.27,30.32,30.22,30.23,97454.0
2021-04-27 13:50:00,30.23,30.32,30.19,30.31,168930.0,30.23,30.32,30.19,30.31,168930.0
2021-04-27 14:00:00,30.3,30.31,30.23,30.24,103603.0,30.3,30.31,30.23,30.24,103603.0
2021-04-27 14:10:00,30.23,30.34,30.22,30.33,133163.0,30.23,30.34,30.22,30.33,133163.0
2021-04-27 14:20:00,30.32,30.41,30.29,30.39,169455.0,30.32,30.41,30.29,30.39,169455.0
2021-04-27 14:30:00,30.38,30.45,30.35,30.43,159973.0,30.38,30.45,30.35,30.43,159973.0
2021-04-27 14:40:00,30.42,30.45,30.36,30.42,125863.0,30.42,30.45,30.36,30.42,125863.0
2021-04-27 14:50:00,30.42,30.44,30.37,30.38,127075.0,30.42,30.44,30.37,30.38,127075.0
2021-04-27 15:00:00,30.39,30.46,30.37,30.42,151724.0,30.39,30.46,30.37,30.42,151724.0
2021-04-27 15:10:00,30.42,30.46,30.4,30.45,178964.0,30.42,30.46,30.4,30.45,178964.0
2021-04-27 15:20:00,30.44,30.52,30.42,30.44,282901.0,30.44,30.52,30.42,30.44,282901.0
2021-04-27 15:30:00,30.44,30.45,30.39,30.41,162188.0,30.44,30.45,30.39,30.41,162188.0
2021-04-27 15:40:00,30.41,30.48,30.39,30.47,306084.0,30.41,30.48,30.39,30.47,306084.0
2021-04-27 15:50:00,30.48,30.55,30.47,30.5,539403.0,30.48,30.55,30.47,30.5,539403.0
2021-04-28 09:30:00,30.24,30.87,30.24,30.77,949109.0,30.24,30.87,30.24,30.77,949109.0
2021-04-28 09:40:00,30.78,30.87,30.42,30.53,649932.0,30.78,30.87,30.42,30.53,649932.0
2021-04-28 09:50:00,30.54,30.54,30.17,30.27,376962.0,30.54,30.54,30.17,30.27,376962.0
2021-04-28 10:00:00,30.27,30.42,30.19,30.25,426159.0,30.27,30.42,30.19,30.25,426159.0
2021-04-28 10:10:00,30.25,30.49,30.24,30.49,451208.0,30.25,30.49,30.24,30.49,451208.0
2021-04-28 10:20:00,30.49,30.55,30.42,30.49,311730.0,30.49,30.55,30.42,30.49,311730.0
2021-04-28 10:30:00,30.48,30.55,30.38,30.45,381409.0,30.48,30.55,30.38,30.45,381409.0
2021-04-28 10:40:00,30.46,30.68,30.44,30.66,271081.0,30.46,30.68,30.44,30.66,271081.0
2021-04-28 10:50:00,30.65,30.68,30.6,30.62,221335.0,30.65,30.68,30.6,30.62,221335.0
2021-04-28 11:00:00,30.62,30.67,30.55,30.65,210498.0,30.62,30.67,30.55,30.65,210498.0
2021-04-28 11:10:00,30.64,30.64,30.49,30.55,148949.0,30.64,30.64,30.49,30.55,148949.0
2021-04-28 11:20:00,30.55,30.57,30.46,30.52,262479.0,30.55,30.57,30.46,30.52,262479.0
2021-04-28 11:30:00,30.51,30.64,30.51,30.57,185931.0,30.51,30.64,30.51,30.57,185931.0
2021-04-28 11:40:00,30.56,30.67,30.55,30.63,176929.0,30.56,30.67,30.55,30.63,176929.0
2021-04-28 11:50:00,30.63,30.67,30.55,30.66,133844.0,30.63,30.67,30.55,30.66,133844.0
2021-04-28 12:00:00,30.66,30.71,30.62,30.65,135796.0,30.66,30.71,30.62,30.65,135796.0
2021-04-28 12:10:00,30.64,30.68,30.58,30.62,146992.0,30.64,30.68,30.58,30.62,146992.0
2021-04-28 12:20:00,30.63,30.64,30.59,30.62,82524.0,30.63,30.64,30.59,30.62,82524.0
2021-04-28 12:30:00,30.63,30.68,30.56,30.64,173295.0,30.63,30.68,30.56,30.64,173295.0
2021-04-28 12:40:00,30.64,30.73,30.62,30.7,158864.0,30.64,30.73,30.62,30.7,158864.0
2021-04-28 12:50:00,30.69,30.77,30.66,30.75,176550.0,30.69,30.77,30.66,30.75,176550.0
2021-04-28 13:00:00,30.75,30.77,30.66,30.67,147791.0,30.75,30.77,30.66,30.67,147791.0
2021-04-28 13:10:00,30.66,30.72,30.65,30.68,101508.0,30.66,30.72,30.65,30.68,101508.0
2021-04-28 13:20:00,30.68,30.69,30.56,30.58,205826.0,30.68,30.69,30.56,30.58,205826.0
2021-04-28 13:30:00,30.58,30.66,30.54,30.61,108352.0,30.58,30.66,30.54,30.61,108352.0
2021-04-28 13:40:00,30.61,30.61,30.45,30.46,542441.0,30.61,30.61,30.45,30.46,542441.0
2021-04-28 13:50:00,30.46,30.47,30.3,30.34,322407.0,30.46,30.47,30.3,30.34,322407.0
2021-04-28 14:00:00,30.36,30.5,30.3,30.4,343534.0,30.36,30.5,30.3,30.4,343534.0
2021-04-28 14:10:00,30.38,30.42,30.27,30.28,293385.0,30.38,30.42,30.27,30.28,293385.0
2021-04-28 14:20:00,30.28,30.38,30.27,30.28,212223.0,30.28,30.38,30.27,30.28,212223.0
2021-04-28 14:30:00,30.28,30.4,30.21,30.35,282959.0,30.28,30.4,30.21,30.35,282959.0
2021-04-28 14:40:00,30.34,30.36,30.24,30.27,226263.0,30.34,30.36,30.24,30.27,226263.0
2021-04-28 14:50:00,30.27,30.37,30.27,30.34,152010.0,30.27,30.37,30.27,30.34,152010.0
2021-04-28 15:00:00,30.33,30.38,30.29,30.35,172220.0,30.33,30.38,30.29,30.35,172220.0
2021-04-28 15:10:00,30.34,30.36,30.17,30.26,209947.0,30.34,30.36,30.17,30.26,209947.0
2021-04-28 15:20:00,30.25,30.37,30.23,30.37,128591.0,30.25,30.37,30.23,30.37,128591.0
2021-04-28 15:30:00,30.37,30.4,30.32,30.38,144274.0,30.37,30.4,30.32,30.38,144274.0
2021-04-28 15:40:00,30.38,30.44,30.37,30.39,218295.0,30.38,30.44,30.37,30.39,218295.0
2021-04-28 15:50:00,30.38,30.41,30.23,30.24,600827.0,30.38,30.41,30.23,30.24,600827.0
2021-04-29 09:30:00,31.84,32.36,31.57,31.71,4094876.0,31.84,32.36,31.57,31.71,4094876.0
2021-04-29 09:40:00,31.72,31.83,31.29,31.46,2261423.0,31.72,31.83,31.29,31.46,2261423.0
2021-04-29 09:50:00,31.47,31.53,31.2,31.29,1167213.0,31.47,31.53,31.2,31.29,1167213.0
2021-04-29 10:00:00,31.29,31.29,31.07,31.2,1060747.0,31.29,31.29,31.07,31.2,1060747.0
2021-04-29 10:10:00,31.19,31.6,31.12,31.41,1312455.0,31.19,31.6,31.12,31.41,1312455.0
2021-04-29 10:20:00,31.4,31.52,31.23,31.25,621419.0,31.4,31.52,31.23,31.25,621419.0
2021-04-29 10:30:00,31.24,31.25,30.8,30.84,1037301.0,31.24,31.25,30.8,30.84,1037301.0
2021-04-29 10:40:00,30.83,30.98,30.78,30.82,709281.0,30.83,30.98,30.78,30.82,709281.0
2021-04-29 10:50:00,30.82,31.07,30.79,30.92,779355.0,30.82,31.07,30.79,30.92,779355.0
2021-04-29 11:00:00,30.91,31.31,30.88,31.24,956422.0,30.91,31.31,30.88,31.24,956422.0
2021-04-29 11:10:00,31.24,31.3,31.07,31.1,329397.0,31.24,31.3,31.07,31.1,329397.0
2021-04-29 11:20:00,31.12,31.19,30.99,31.1,267725.0,31.12,31.19,30.99,31.1,267725.0
2021-04-29 11:30:00,31.11,31.12,30.87,30.95,316498.0,31.11,31.12,30.87,30.95,316498.0
2021-04-29 11:40:00,30.95,31.04,30.86,30.91,167024.0,30.95,31.04,30.86,30.91,167024.0
2021-04-29 11:50:00,30.9,30.93,30.67,30.7,632774.0,30.9,30.93,30.67,30.7,632774.0
2021-04-29 12:00:00,30.69,30.71,30.49,30.54,578850.0,30.69,30.71,30.49,30.54,578850.0
2021-04-29 12:10:00,30.54,30.59,30.37,30.44,697517.0,30.54,30.59,30.37,30.44,697517.0
2021-04-29 12:20:00,30.45,30.5,30.33,30.4,433943.0,30.45,30.5,30.33,30.4,433943.0
2021-04-29 12:30:00,30.39,30.62,30.36,30.6,337171.0,30.39,30.62,30.36,30.6,337171.0
2021-04-29 12:40:00,30.6,30.7,30.59,30.67,316515.0,30.6,30.7,30.59,30.67,316515.0
2021-04-29 12:50:00,30.66,30.76,30.63,30.73,205837.0,30.66,30.76,30.63,30.73,205837.0
2021-04-29 13:00:00,30.74,30.74,30.57,30.61,190644.0,30.74,30.74,30.57,30.61,190644.0
2021-04-29 13:10:00,30.61,30.62,30.48,30.49,198006.0,30.61,30.62,30.48,30.49,198006.0
2021-04-29 13:20:00,30.5,30.51,30.35,30.42,354155.0,30.5,30.51,30.35,30.42,354155.0
2021-04-29 13:30:00,30.43,30.45,30.31,30.32,206499.0,30.43,30.45,30.31,30.32,206499.0
2021-04-29 13:40:00,30.33,30.51,30.32,30.46,277535.0,30.33,30.51,30.32,30.46,277535.0
2021-04-29 13:50:00,30.46,30.5,30.3,30.36,306566.0,30.46,30.5,30.3,30.36,306566.0
2021-04-29 14:00:00,30.36,30.38,30.26,30.32,281974.0,30.36,30.38,30.26,30.32,281974.0
2021-04-29 14:10:00,30.32,30.47,30.26,30.44,249644.0,30.32,30.47,30.26,30.44,249644.0
2021-04-29 14:20:00,30.44,30.48,30.39,30.46,189506.0,30.44,30.48,30.39,30.46,189506.0
2021-04-29 14:30:00,30.46,30.54,30.43,30.44,241154.0,30.46,30.54,30.43,30.44,241154.0
2021-04-29 14:40:00,30.44,30.48,30.34,30.35,194447.0,30.44,30.48,30.34,30.35,194447.0
2021-04-29 14:50:00,30.35,30.41,30.27,30.39,317150.0,30.35,30.41,30.27,30.39,317150.0
2021-04-29 15:00:00,30.4,30.48,30.39,30.47,164609.0,30.4,30.48,30.39,30.47,164609.0
2021-04-29 15:10:00,30.47,30.52,30.34,30.35,187113.0,30.47,30.52,30.34,30.35,187113.0
2021-04-29 15:20:00,30.35,30.39,30.3,30.32,183714.0,30.35,30.39,30.3,30.32,183714.0
2021-04-29 15:30:00,30.32,30.34,30.17,30.23,379672.0,30.32,30.34,30.17,30.23,379672.0
2021-04-29 15:40:00,30.23,30.32,30.21,30.27,245718.0,30.23,30.32,30.21,30.27,245718.0
2021-04-29 15:50:00,30.26,30.35,30.24,30.31,819272.0,30.26,30.35,30.24,30.31,819272.0
2021-04-30 09:30:00,29.95,30.38,29.8,30.38,1365953.0,29.95,30.38,29.8,30.38,1365953.0
2021-04-30 09:40:00,30.37,30.52,30.25,30.5,676979.0,30.37,30.52,30.25,30.5,676979.0
2021-04-30 09:50:00,30.5,30.76,30.46,30.71,656007.0,30.5,30.76,30.46,30.71,656007.0
2021-04-30 10:00:00,30.72,30.9,30.66,30.77,520200.0,30.72,30.9,30.66,30.77,520200.0
2021-04-30 10:10:00,30.77,30.83,30.51,30.53,510436.0,30.77,30.83,30.51,30.53,510436.0
2021-04-30 10:20:00,30.52,30.57,30.32,30.38,356295.0,30.52,30.57,30.32,30.38,356295.0
2021-04-30 10:30:00,30.37,30.44,30.14,30.18,617073.0,30.37,30.44,30.14,30.18,617073.0
2021-04-30 10:40:00,30.18,30.32,30.12,30.16,388791.0,30.18,30.32,30.12,30.16,388791.0
2021-04-30 10:50:00,30.15,30.34,30.15,30.24,380825.0,30.15,30.34,30.15,30.24,380825.0
2021-04-30 11:00:00,30.23,30.33,30.15,30.29,250072.0,30.23,30.33,30.15,30.29,250072.0
2021-04-30 11:10:00,30.27,30.49,30.25,30.37,403481.0,30.27,30.49,30.25,30.37,403481.0
2021-04-30 11:20:00,30.36,30.56,30.36,30.43,277838.0,30.36,30.56,30.36,30.43,277838.0
2021-04-30 11:30:00,30.43,30.52,30.39,30.48,237433.0,30.43,30.52,30.39,30.48,237433.0
2021-04-30 11:40:00,30.47,30.55,30.44,30.53,114582.0,30.47,30.55,30.44,30.53,114582.0
2021-04-30 11:50:00,30.52,30.55,30.46,30.52,122395.0,30.52,30.55,30.46,30.52,122395.0
2021-04-30 12:00:00,30.52,30.66,30.51,30.57,289575.0,30.52,30.66,30.51,30.57,289575.0
2021-04-30 12:10:00,30.57,30.71,30.56,30.66,155419.0,30.57,30.71,30.56,30.66,155419.0
2021-04-30 12:20:00,30.67,30.68,30.62,30.64,127099.0,30.67,30.68,30.62,30.64,127099.0
2021-04-30 12:30:00,30.65,30.69,30.56,30.61,145779.0,30.65,30.69,30.56,30.61,145779.0
2021-04-30 12:40:00,30.61,30.62,30.51,30.62,119826.0,30.61,30.62,30.51,30.62,119826.0
2021-04-30 12:50:00,30.63,30.74,30.6,30.74,260451.0,30.63,30.74,30.6,30.74,260451.0
2021-04-30 13:00:00,30.73,30.75,30.69,30.71,142119.0,30.73,30.75,30.69,30.71,142119.0
2021-04-30 13:10:00,30.71,30.75,30.64,30.69,171064.0,30.71,30.75,30.64,30.69,171064.0
2021-04-30 13:20:00,30.69,30.85,30.69,30.85,256819.0,30.69,30.85,30.69,30.85,256819.0
2021-04-30 13:30:00,30.84,30.92,30.84,30.9,369919.0,30.84,30.92,30.84,30.9,369919.0
2021-04-30 13:40:00,30.9,30.96,30.78,30.8,310036.0,30.9,30.96,30.78,30.8,310036.0
2021-04-30 13:50:00,30.8,30.85,30.71,30.82,283762.0,30.8,30.85,30.71,30.82,283762.0
2021-04-30 14:00:00,30.82,30.92,30.78,30.9,267737.0,30.82,30.92,30.78,30.9,267737.0
2021-04-30 14:10:00,30.9,31.02,30.88,30.99,445132.0,30.9,31.02,30.88,30.99,445132.0
2021-04-30 14:20:00,31.0,31.08,30.93,31.03,339239.0,31.0,31.08,30.93,31.03,339239.0
2021-04-30 14:30:00,31.04,31.13,30.99,31.07,221296.0,31.04,31.13,30.99,31.07,221296.0
2021-04-30 14:40:00,31.07,31.12,31.01,31.05,166776.0,31.07,31.12,31.01,31.05,166776.0
2021-04-30 14:50:00,31.05,31.12,30.99,31.01,238761.0,31.05,31.12,30.99,31.01,238761.0
2021-04-30 15:00:00,31.01,31.06,30.8,30.86,346218.0,31.01,31.06,30.8,30.86,346218.0
2021-04-30 15:10:00,30.85,30.93,30.83,30.87,299925.0,30.85,30.93,30.83,30.87,299925.0
2021-04-30 15:20:00,30.86,31.01,30.86,30.96,464575.0,30.86,31.01,30.86,30.96,464575.0
2021-04-30 15:30:00,30.97,30.98,30.83,30.84,324431.0,30.97,30.98,30.83,30.84,324431.0
2021-04-30 15:40:00,30.83,31.07,30.8,31.05,661992.0,30.83,31.07,30.8,31.05,661992.0
2021-04-30 15:50:00,31.06,31.1,31.01,31.05,1073382.0,31.06,31.1,31.01,31.05,1073382.0
2021-05-03 09:30:00,31.18,31.43,30.73,31.24,1263525.0,31.18,31.43,30.73,31.24,1263525.0
2021-05-03 09:40:00,31.25,31.54,31.16,31.25,726780.0,31.25,31.54,31.16,31.25,726780.0
2021-05-03 09:50:00,31.25,31.41,31.09,31.29,506062.0,31.25,31.41,31.09,31.29,506062.0
2021-05-03 10:00:00,31.24,31.38,31.11,31.3,443443.0,31.24,31.38,31.11,31.3,443443.0
2021-05-03 10:10:00,31.3,31.55,31.25,31.54,619317.0,31.3,31.55,31.25,31.54,619317.0
2021-05-03 10:20:00,31.54,31.63,31.3,31.36,788877.0,31.54,31.63,31.3,31.36,788877.0
2021-05-03 10:30:00,31.37,31.54,31.33,31.52,491790.0,31.37,31.54,31.33,31.52,491790.0
2021-05-03 10:40:00,31.52,31.56,31.45,31.48,640284.0,31.52,31.56,31.45,31.48,640284.0
2021-05-03 10:50:00,31.48,31.53,31.3,31.33,419073.0,31.48,31.53,31.3,31.33,419073.0
2021-05-03 11:00:00,31.33,31.39,31.25,31.38,291145.0,31.33,31.39,31.25,31.38,291145.0
2021-05-03 11:10:00,31.38,31.39,31.18,31.19,350088.0,31.38,31.39,31.18,31.19,350088.0
2021-05-03 11:20:00,31.19,31.23,31.08,31.12,316236.0,31.19,31.23,31.08,31.12,316236.0
2021-05-03 11:30:00,31.12,31.23,31.1,31.14,270988.0,31.12,31.23,31.1,31.14,270988.0
2021-05-03 11:40:00,31.14,31.15,30.94,30.97,287519.0,31.14,31.15,30.94,30.97,287519.0
2021-05-03 11:50:00,30.98,31.0,30.84,30.93,262594.0,30.98,31.0,30.84,30.93,262594.0
2021-05-03 12:00:00,30.92,31.02,30.9,30.95,220552.0,30.92,31.02,30.9,30.95,220552.0
2021-05-03 12:10:00,30.95,30.95,30.78,30.8,451805.0,30.95,30.95,30.78,30.8,451805.0
2021-05-03 12:20:00,30.79,30.92,30.75,30.91,514014.0,30.79,30.92,30.75,30.91,514014.0
2021-05-03 12:30:00,30.9,30.92,30.77,30.87,173588.0,30.9,30.92,30.77,30.87,173588.0
2021-05-03 12:40:00,30.87,31.03,30.86,31.0,210326.0,30.87,31.03,30.86,31.0,210326.0
2021-05-03 12:50:00,31.0,31.01,30.9,30.92,207700.0,31.0,31.01,30.9,30.92,207700.0
2021-05-03 13:00:00,30.92,31.01,30.89,30.94,170425.0,30.92,31.01,30.89,30.94,170425.0
2021-05-03 13:10:00,30.95,30.95,30.87,30.92,116280.0,30.95,30.95,30.87,30.92,116280.0
2021-05-03 13:20:00,30.92,30.93,30.84,30.85,131006.0,30.92,30.93,30.84,30.85,131006.0
2021-05-03 13:30:00,30.85,30.9,30.79,30.9,187693.0,30.85,30.9,30.79,30.9,187693.0
2021-05-03 13:40:00,30.89,30.95,30.89,30.94,153435.0,30.89,30.95,30.89,30.94,153435.0
2021-05-03 13:50:00,30.93,31.08,30.93,31.07,158778.0,30.93,31.08,30.93,31.07,158778.0
2021-05-03 14:00:00,31.06,31.1,31.03,31.08,181860.0,31.06,31.1,31.03,31.08,181860.0
2021-05-03 14:10:00,31.08,31.11,31.04,31.1,198885.0,31.08,31.11,31.04,31.1,198885.0
2021-05-03 14:20:00,31.1,31.23,31.09,31.19,243091.0,31.1,31.23,31.09,31.19,243091.0
2021-05-03 14:30:00,31.19,31.31,31.16,31.26,190251.0,31.19,31.31,31.16,31.26,190251.0
2021-05-03 14:40:00,31.26,31.39,31.25,31.38,272540.0,31.26,31.39,31.25,31.38,272540.0
2021-05-03 14:50:00,31.38,31.43,31.24,31.33,370120.0,31.38,31.43,31.24,31.33,370120.0
2021-05-03 15:00:00,31.34,31.34,31.25,31.29,156698.0,31.34,31.34,31.25,31.29,156698.0
2021-05-03 15:10:00,31.28,31.32,31.22,31.25,210107.0,31.28,31.32,31.22,31.25,210107.0
2021-05-03 15:20:00,31.25,31.27,31.18,31.23,191344.0,31.25,31.27,31.18,31.23,191344.0
2021-05-03 15:30:00,31.23,31.25,31.14,31.2,160245.0,31.23,31.25,31.14,31.2,160245.0
2021-05-03 15:40:00,31.2,31.27,31.18,31.19,222920.0,31.2,31.27,31.18,31.19,222920.0
2021-05-03 15:50:00,31.19,31.2,31.12,31.2,551185.0,31.19,31.2,31.12,31.2,551185.0
2021-05-04 09:30:00,30.94,30.98,30.26,30.27,1098868.0,30.94,30.98,30.26,30.27,1098868.0
2021-05-04 09:40:00,30.27,30.31,29.73,29.87,1281502.0,30.27,30.31,29.73,29.87,1281502.0
2021-05-04 09:50:00,29.85,29.89,29.62,29.7,975873.0,29.85,29.89,29.62,29.7,975873.0
2021-05-04 10:00:00,29.68,29.69,29.26,29.42,1241402.0,29.68,29.69,29.26,29.42,1241402.0
2021-05-04 10:10:00,29.4,29.65,29.32,29.63,901410.0,29.4,29.65,29.32,29.63,901410.0
2021-05-04 10:20:00,29.62,29.92,29.56,29.9,766806.0,29.62,29.92,29.56,29.9,766806.0
2021-05-04 10:30:00,29.89,29.99,29.62,29.97,623943.0,29.89,29.99,29.62,29.97,623943.0
2021-05-04 10:40:00,29.97,30.07,29.89,29.9,529363.0,29.97,30.07,29.89,29.9,529363.0
2021-05-04 10:50:00,29.91,29.91,29.74,29.75,391435.0,29.91,29.91,29.74,29.75,391435.0
2021-05-04 11:00:00,29.75,29.76,29.59,29.75,340551.0,29.75,29.76,29.59,29.75,340551.0
2021-05-04 11:10:00,29.74,29.75,29.5,29.61,421471.0,29.74,29.75,29.5,29.61,421471.0
2021-05-04 11:20:00,29.61,29.72,29.5,29.72,382069.0,29.61,29.72,29.5,29.72,382069.0
2021-05-04 11:30:00,29.74,29.77,29.6,29.66,202660.0,29.74,29.77,29.6,29.66,202660.0
2021-05-04 11:40:00,29.66,29.72,29.59,29.65,394909.0,29.66,29.72,29.59,29.65,394909.0
2021-05-04 11:50:00,29.63,29.65,29.52,29.58,271214.0,29.63,29.65,29.52,29.58,271214.0
2021-05-04 12:00:00,29.57,29.7,29.56,29.68,210099.0,29.57,29.7,29.56,29.68,210099.0
2021-05-04 12:10:00,29.68,29.92,29.67,29.87,299265.0,29.68,29.92,29.67,29.87,299265.0
2021-05-04 12:20:00,29.88,29.89,29.74,29.81,194654.0,29.88,29.89,29.74,29.81,194654.0
2021-05-04 12:30:00,29.82,29.84,29.73,29.8,171884.0,29.82,29.84,29.73,29.8,171884.0
2021-05-04 12:40:00,29.8,29.82,29.72,29.82,198811.0,29.8,29.82,29.72,29.82,198811.0
2021-05-04 12:50:00,29.82,29.88,29.76,29.78,175365.0,29.82,29.88,29.76,29.78,175365.0
2021-05-04 13:00:00,29.78,29.98,29.75,29.96,226409.0,29.78,29.98,29.75,29.96,226409.0
2021-05-04 13:10:00,29.95,29.99,29.86,29.89,171013.0,29.95,29.99,29.86,29.89,171013.0
2021-05-04 13:20:00,29.89,30.05,29.87,30.01,369361.0,29.89,30.05,29.87,30.01,369361.0
2021-05-04 13:30:00,30.02,30.11,29.98,30.08,290872.0,30.02,30.11,29.98,30.08,290872.0
2021-05-04 13:40:00,30.09,30.13,30.0,30.13,264280.0,30.09,30.13,30.0,30.13,264280.0
2021-05-04 13:50:00,30.13,30.14,30.05,30.09,211659.0,30.13,30.14,30.05,30.09,211659.0
2021-05-04 14:00:00,30.1,30.11,29.97,30.04,214004.0,30.1,30.11,29.97,30.04,214004.0
2021-05-04 14:10:00,30.03,30.1,29.99,30.07,274874.0,30.03,30.1,29.99,30.07,274874.0
2021-05-04 14:20:00,30.09,30.13,30.0,30.12,286582.0,30.09,30.13,30.0,30.12,286582.0
2021-05-04 14:30:00,30.13,30.16,30.09,30.11,199383.0,30.13,30.16,30.09,30.11,199383.0
2021-05-04 14:40:00,30.11,30.22,30.07,30.19,246437.0,30.11,30.22,30.07,30.19,246437.0
2021-05-04 14:50:00,30.18,30.24,30.14,30.17,173131.0,30.18,30.24,30.14,30.17,173131.0
2021-05-04 15:00:00,30.16,30.18,30.05,30.05,220116.0,30.16,30.18,30.05,30.05,220116.0
2021-05-04 15:10:00,30.06,30.12,30.01,30.03,183727.0,30.06,30.12,30.01,30.03,183727.0
2021-05-04 15:20:00,30.03,30.06,29.95,30.05,339720.0,30.03,30.06,29.95,30.05,339720.0
2021-05-04 15:30:00,30.05,30.18,30.03,30.08,316828.0,30.05,30.18,30.03,30.08,316828.0
2021-05-04 15:40:00,30.08,30.18,30.01,30.18,358904.0,30.08,30.18,30.01,30.18,358904.0
2021-05-04 15:50:00,30.18,30.3,30.18,30.23,914470.0,30.18,30.3,30.18,30.23,914470.0
2021-05-05 09:30:00,30.35,30.45,30.04,30.35,894345.0,30.35,30.45,30.04,30.35,894345.0
2021-05-05 09:40:00,30.35,30.6,30.26,30.46,647593.0,30.35,30.6,30.26,30.46,647593.0
2021-05-05 09:50:00,30.46,30.69,30.45,30.54,482733.0,30.46,30.69,30.45,30.54,482733.0
2021-05-05 10:00:00,30.52,30.57,30.1,30.26,543267.0,30.52,30.57,30.1,30.26,543267.0
2021-05-05 10:10:00,30.27,30.39,30.19,30.33,320197.0,30.27,30.39,30.19,30.33,320197.0
2021-05-05 10:20:00,30.32,30.36,30.07,30.17,466280.0,30.32,30.36,30.07,30.17,466280.0
2021-05-05 10:30:00,30.17,30.24,30.1,30.17,210956.0,30.17,30.24,30.1,30.17,210956.0
2021-05-05 10:40:00,30.18,30.38,30.12,30.35,273038.0,30.18,30.38,30.12,30.35,273038.0
2021-05-05 10:50:00,30.35,30.38,30.26,30.36,194330.0,30.35,30.38,30.26,30.36,194330.0
2021-05-05 11:00:00,30.33,30.37,30.23,30.35,167141.0,30.33,30.37,30.23,30.35,167141.0
2021-05-05 11:10:00,30.35,30.43,30.26,30.28,187362.0,30.35,30.43,30.26,30.28,187362.0
2021-05-05 11:20:00,30.28,30.4,30.27,30.32,135632.0,30.28,30.4,30.27,30.32,135632.0
2021-05-05 11:30:00,30.33,30.41,30.32,30.4,127525.0,30.33,30.41,30.32,30.4,127525.0
2021-05-05 11:40:00,30.4,30.46,30.3,30.31,155030.0,30.4,30.46,30.3,30.31,155030.0
2021-05-05 11:50:00,30.32,30.43,30.3,30.38,133252.0,30.32,30.43,30.3,30.38,133252.0
2021-05-05 12:00:00,30.39,30.45,30.35,30.41,100966.0,30.39,30.45,30.35,30.41,100966.0
2021-05-05 12:10:00,30.4,30.41,30.27,30.32,173002.0,30.4,30.41,30.27,30.32,173002.0
2021-05-05 12:20:00,30.32,30.34,30.2,30.24,159715.0,30.32,30.34,30.2,30.24,159715.0
2021-05-05 12:30:00,30.24,30.28,30.12,30.14,196183.0,30.24,30.28,30.12,30.14,196183.0
2021-05-05 12:40:00,30.15,30.17,30.06,30.16,284269.0,30.15,30.17,30.06,30.16,284269.0
2021-05-05 12:50:00,30.16,30.16,30.05,30.07,233867.0,30.16,30.16,30.05,30.07,233867.0
2021-05-05 13:00:00,30.06,30.12,30.03,30.09,156512.0,30.06,30.12,30.03,30.09,156512.0
2021-05-05 13:10:00,30.1,30.13,30.02,30.02,154629.0,30.1,30.13,30.02,30.02,154629.0
2021-05-05 13:20:00,30.02,30.06,29.97,30.03,242676.0,30.02,30.06,29.97,30.03,242676.0
2021-05-05 13:30:00,30.03,30.04,29.91,30.03,223445.0,30.03,30.04,29.91,30.03,223445.0
2021-05-05 13:40:00,30.03,30.05,29.95,29.98,95760.0,30.03,30.05,29.95,29.98,95760.0
2021-05-05 13:50:00,29.97,30.08,29.97,30.03,135650.0,29.97,30.08,29.97,30.03,135650.0
2021-05-05 14:00:00,30.04,30.05,29.92,29.93,173210.0,30.04,30.05,29.92,29.93,173210.0
2021-05-05 14:10:00,29.92,30.08,29.92,30.06,187322.0,29.92,30.08,29.92,30.06,187322.0
2021-05-05 14:20:00,30.06,30.2,30.04,30.16,204077.0,30.06,30.2,30.04,30.16,204077.0
2021-05-05 14:30:00,30.17,30.19,30.09,30.1,143690.0,30.17,30.19,30.09,30.1,143690.0
2021-05-05 14:40:00,30.11,30.16,30.08,30.15,117366.0,30.11,30.16,30.08,30.15,117366.0
2021-05-05 14:50:00,30.14,30.2,30.02,30.06,256270.0,30.14,30.2,30.02,30.06,256270.0
2021-05-05 15:00:00,30.06,30.55,29.89,29.92,1608313.0,30.06,30.55,29.89,29.92,1608313.0
2021-05-05 15:10:00,29.93,30.01,29.68,29.7,568080.0,29.93,30.01,29.68,29.7,568080.0
2021-05-05 15:20:00,29.7,29.76,29.62,29.71,406204.0,29.7,29.76,29.62,29.71,406204.0
2021-05-05 15:30:00,29.71,29.84,29.67,29.83,307699.0,29.71,29.84,29.67,29.83,307699.0
2021-05-05 15:40:00,29.83,29.84,29.71,29.75,420422.0,29.83,29.84,29.71,29.75,420422.0
2021-05-05 15:50:00,29.74,29.87,29.72,29.85,783748.0,29.74,29.87,29.72,29.85,783748.0
2021-05-06 09:30:00,29.69,30.18,29.54,29.82,1712072.0,29.69,30.18,29.54,29.82,1712072.0
2021-05-06 09:40:00,29.8,29.81,28.7,28.72,1804742.0,29.8,29.81,28.7,28.72,1804742.0
2021-05-06 09:50:00,28.71,29.04,28.65,28.79,1382995.0,28.71,29.04,28.65,28.79,1382995.0
2021-05-06 10:00:00,28.8,28.87,28.62,28.66,658018.0,28.8,28.87,28.62,28.66,658018.0
2021-05-06 10:10:00,28.67,28.75,28.32,28.33,2101076.0,28.67,28.75,28.32,28.33,2101076.0
2021-05-06 10:20:00,28.32,28.47,28.2,28.46,803158.0,28.32,28.47,28.2,28.46,803158.0
2021-05-06 10:30:00,28.45,28.66,28.42,28.51,653552.0,28.45,28.66,28.42,28.51,653552.0
2021-05-06 10:40:00,28.51,28.65,28.4,28.52,536126.0,28.51,28.65,28.4,28.52,536126.0
2021-05-06 10:50:00,28.53,28.62,28.36,28.38,553323.0,28.53,28.62,28.36,28.38,553323.0
2021-05-06 11:00:00,28.39,28.4,27.91,27.99,1134420.0,28.39,28.4,27.91,27.99,1134420.0
2021-05-06 11:10:00,27.99,28.13,27.86,28.01,848071.0,27.99,28.13,27.86,28.01,848071.0
2021-05-06 11:20:00,28.0,28.12,27.97,28.05,767941.0,28.0,28.12,27.97,28.05,767941.0
2021-05-06 11:30:00,28.05,28.07,27.93,28.04,605976.0,28.05,28.07,27.93,28.04,605976.0
2021-05-06 11:40:00,28.04,28.06,27.81,27.85,673188.0,28.04,28.06,27.81,27.85,673188.0
2021-05-06 11:50:00,27.85,28.0,27.82,28.0,768183.0,27.85,28.0,27.82,28.0,768183.0
2021-05-06 12:00:00,28.0,28.03,27.82,27.87,446260.0,28.0,28.03,27.82,27.87,446260.0
2021-05-06 12:10:00,27.87,28.06,27.86,28.05,397465.0,27.87,28.06,27.86,28.05,397465.0
2021-05-06 12:20:00,28.04,28.24,28.01,28.16,634668.0,28.04,28.24,28.01,28.16,634668.0
2021-05-06 12:30:00,28.16,28.23,28.1,28.14,596634.0,28.16,28.23,28.1,28.14,596634.0
2021-05-06 12:40:00,28.14,28.23,27.94,27.98,736298.0,28.14,28.23,27.94,27.98,736298.0
2021-05-06 12:50:00,27.99,28.04,27.91,27.93,402551.0,27.99,28.04,27.91,27.93,402551.0
2021-05-06 13:00:00,27.93,27.96,27.85,27.87,385760.0,27.93,27.96,27.85,27.87,385760.0
2021-05-06 13:10:00,27.86,28.01,27.68,27.71,799087.0,27.86,28.01,27.68,27.71,799087.0
2021-05-06 13:20:00,27.7,27.75,27.64,27.71,378583.0,27.7,27.75,27.64,27.71,378583.0
2021-05-06 13:30:00,27.71,27.76,27.53,27.54,702563.0,27.71,27.76,27.53,27.54,702563.0
2021-05-06 13:40:00,27.54,27.62,27.46,27.51,846194.0,27.54,27.62,27.46,27.51,846194.0
2021-05-06 13:50:00,27.51,27.52,27.29,27.33,740717.0,27.51,27.52,27.29,27.33,740717.0
2021-05-06 14:00:00,27.32,27.54,27.27,27.53,798551.0,27.32,27.54,27.27,27.53,798551.0
2021-05-06 14:10:00,27.54,27.69,27.38,27.53,1005278.0,27.54,27.69,27.38,27.53,1005278.0
2021-05-06 14:20:00,27.52,27.61,27.41,27.43,622558.0,27.52,27.61,27.41,27.43,622558.0
2021-05-06 14:30:00,27.43,27.51,27.36,27.38,540593.0,27.43,27.51,27.36,27.38,540593.0
2021-05-06 14:40:00,27.38,27.43,27.3,27.37,459789.0,27.38,27.43,27.3,27.37,459789.0
2021-05-06 14:50:00,27.37,27.56,27.36,27.51,1005901.0,27.37,27.56,27.36,27.51,1005901.0
2021-05-06 15:00:00,27.51,27.55,27.33,27.52,594028.0,27.51,27.55,27.33,27.52,594028.0
2021-05-06 15:10:00,27.52,27.81,27.5,27.8,962604.0,27.52,27.81,27.5,27.8,962604.0
2021-05-06 15:20:00,27.8,27.87,27.7,27.77,841932.0,27.8,27.87,27.7,27.77,841932.0
2021-05-06 15:30:00,27.77,27.78,27.63,27.65,720654.0,27.77,27.78,27.63,27.65,720654.0
2021-05-06 15:40:00,27.66,27.76,27.63,27.65,828262.0,27.66,27.76,27.63,27.65,828262.0
2021-05-06 15:50:00,27.65,27.85,27.65,27.8,2242391.0,27.65,27.85,27.65,27.8,2242391.0
2021-05-07 09:30:00,27.8,28.1,27.64,28.08,1778579.0,27.8,28.1,27.64,28.08,1778579.0
2021-05-07 09:40:00,28.08,28.36,28.0,28.3,1401022.0,28.08,28.36,28.0,28.3,1401022.0
2021-05-07 09:50:00,28.3,28.43,28.08,28.36,987557.0,28.3,28.43,28.08,28.36,987557.0
2021-05-07 10:00:00,28.36,28.6,28.35,28.58,767153.0,28.36,28.6,28.35,28.58,767153.0
2021-05-07 10:10:00,28.59,28.68,28.45,28.6,662198.0,28.59,28.68,28.45,28.6,662198.0
2021-05-07 10:20:00,28.6,28.6,28.26,28.36,658282.0,28.6,28.6,28.26,28.36,658282.0
2021-05-07 10:30:00,28.36,28.55,28.35,28.51,370477.0,28.36,28.55,28.35,28.51,370477.0
2021-05-07 10:40:00,28.5,28.64,28.49,28.6,497006.0,28.5,28.64,28.49,28.6,497006.0
2021-05-07 10:50:00,28.6,28.7,28.51,28.57,495356.0,28.6,28.7,28.51,28.57,495356.0
2021-05-07 11:00:00,28.58,28.6,28.4,28.42,358102.0,28.58,28.6,28.4,28.42,358102.0
2021-05-07 11:10:00,28.42,28.48,28.38,28.45,215796.0,28.42,28.48,28.38,28.45,215796.0
2021-05-07 11:20:00,28.45,28.45,28.28,28.34,279896.0,28.45,28.45,28.28,28.34,279896.0
2021-05-07 11:30:00,28.33,28.39,28.26,28.36,264605.0,28.33,28.39,28.26,28.36,264605.0
2021-05-07 11:40:00,28.37,28.41,28.26,28.31,241425.0,28.37,28.41,28.26,28.31,241425.0
2021-05-07 11:50:00,28.32,28.45,28.31,28.38,262071.0,28.32,28.45,28.31,28.38,262071.0
2021-05-07 12:00:00,28.38,28.44,28.35,28.4,215982.0,28.38,28.44,28.35,28.4,215982.0
2021-05-07 12:10:00,28.39,28.4,28.3,28.33,216572.0,28.39,28.4,28.3,28.33,216572.0
2021-05-07 12:20:00,28.33,28.52,28.32,28.52,421528.0,28.33,28.52,28.32,28.52,421528.0
2021-05-07 12:30:00,28.52,28.58,28.49,28.57,369741.0,28.52,28.58,28.49,28.57,369741.0
2021-05-07 12:40:00,28.57,28.59,28.48,28.52,174843.0,28.57,28.59,28.48,28.52,174843.0
2021-05-07 12:50:00,28.52,28.61,28.49,28.56,273485.0,28.52,28.61,28.49,28.56,273485.0
2021-05-07 13:00:00,28.56,28.67,28.52,28.57,283392.0,28.56,28.67,28.52,28.57,283392.0
2021-05-07 13:10:00,28.56,28.63,28.49,28.5,248718.0,28.56,28.63,28.49,28.5,248718.0
2021-05-07 13:20:00,28.5,28.57,28.46,28.57,229040.0,28.5,28.57,28.46,28.57,229040.0
2021-05-07 13:30:00,28.56,28.6,28.52,28.53,147146.0,28.56,28.6,28.52,28.53,147146.0
2021-05-07 13:40:00,28.52,28.53,28.45,28.45,214533.0,28.52,28.53,28.45,28.45,214533.0
2021-05-07 13:50:00,28.45,28.49,28.34,28.35,245534.0,28.45,28.49,28.34,28.35,245534.0
2021-05-07 14:00:00,28.35,28.4,28.26,28.35,221157.0,28.35,28.4,28.26,28.35,221157.0
2021-05-07 14:10:00,28.35,28.36,28.2,28.31,315285.0,28.35,28.36,28.2,28.31,315285.0
2021-05-07 14:20:00,28.32,28.45,28.25,28.44,261143.0,28.32,28.45,28.25,28.44,261143.0
2021-05-07 14:30:00,28.44,28.46,28.32,28.34,205128.0,28.44,28.46,28.32,28.34,205128.0
2021-05-07 14:40:00,28.34,28.34,28.25,28.28,179740.0,28.34,28.34,28.25,28.28,179740.0
2021-05-07 14:50:00,28.28,28.39,28.27,28.37,202219.0,28.28,28.39,28.27,28.37,202219.0
2021-05-07 15:00:00,28.36,28.42,28.31,28.35,211538.0,28.36,28.42,28.31,28.35,211538.0
2021-05-07 15:10:00,28.35,28.38,28.31,28.31,225440.0,28.35,28.38,28.31,28.31,225440.0
2021-05-07 15:20:00,28.32,28.35,28.25,28.28,245701.0,28.32,28.35,28.25,28.28,245701.0
2021-05-07 15:30:00,28.29,28.38,28.29,28.34,325555.0,28.29,28.38,28.29,28.34,325555.0
2021-05-07 15:40:00,28.34,28.46,28.3,28.36,517947.0,28.34,28.46,28.3,28.36,517947.0
2021-05-07 15:50:00,28.37,28.49,28.36,28.48,1032341.0,28.37,28.49,28.36,28.48,1032341.0
2021-05-10 09:30:00,28.39,28.5,28.07,28.17,1156539.0,28.39,28.5,28.07,28.17,1156539.0
2021-05-10 09:40:00,28.17,28.37,27.98,28.35,820201.0,28.17,28.37,27.98,28.35,820201.0
2021-05-10 09:50:00,28.34,28.38,28.17,28.26,529106.0,28.34,28.38,28.17,28.26,529106.0
2021-05-10 10:00:00,28.25,28.4,28.19,28.2,439188.0,28.25,28.4,28.19,28.2,439188.0
2021-05-10 10:10:00,28.19,28.51,28.18,28.49,406269.0,28.19,28.51,28.18,28.49,406269.0
2021-05-10 10:20:00,28.48,28.61,28.3,28.34,361971.0,28.48,28.61,28.3,28.34,361971.0
2021-05-10 10:30:00,28.33,28.4,28.24,28.4,236028.0,28.33,28.4,28.24,28.4,236028.0
2021-05-10 10:40:00,28.4,28.42,28.18,28.22,368185.0,28.4,28.42,28.18,28.22,368185.0
2021-05-10 10:50:00,28.21,28.42,28.21,28.24,280036.0,28.21,28.42,28.21,28.24,280036.0
2021-05-10 11:00:00,28.25,28.3,28.17,28.23,266060.0,28.25,28.3,28.17,28.23,266060.0
2021-05-10 11:10:00,28.24,28.25,28.09,28.15,219584.0,28.24,28.25,28.09,28.15,219584.0
2021-05-10 11:20:00,28.15,28.26,28.14,28.21,192228.0,28.15,28.26,28.14,28.21,192228.0
2021-05-10 11:30:00,28.21,28.39,28.2,28.33,187222.0,28.21,28.39,28.2,28.33,187222.0
2021-05-10 11:40:00,28.32,28.43,28.32,28.4,194903.0,28.32,28.43,28.32,28.4,194903.0
2021-05-10 11:50:00,28.41,28.53,28.37,28.49,294772.0,28.41,28.53,28.37,28.49,294772.0
2021-05-10 12:00:00,28.49,28.56,28.48,28.53,345711.0,28.49,28.56,28.48,28.53,345711.0
2021-05-10 12:10:00,28.53,28.68,28.52,28.61,466723.0,28.53,28.68,28.52,28.61,466723.0
2021-05-10 12:20:00,28.61,28.63,28.45,28.46,271707.0,28.61,28.63,28.45,28.46,271707.0
2021-05-10 12:30:00,28.46,28.5,28.4,28.48,130816.0,28.46,28.5,28.4,28.48,130816.0
2021-05-10 12:40:00,28.49,28.49,28.42,28.47,117604.0,28.49,28.49,28.42,28.47,117604.0
2021-05-10 12:50:00,28.48,28.52,28.43,28.45,122106.0,28.48,28.52,28.43,28.45,122106.0
2021-05-10 13:00:00,28.45,28.49,28.38,28.45,129379.0,28.45,28.49,28.38,28.45,129379.0
2021-05-10 13:10:00,28.44,28.45,28.35,28.4,151443.0,28.44,28.45,28.35,28.4,151443.0
2021-05-10 13:20:00,28.4,28.53,28.39,28.47,167294.0,28.4,28.53,28.39,28.47,167294.0
2021-05-10 13:30:00,28.46,28.53,28.45,28.5,181933.0,28.46,28.53,28.45,28.5,181933.0
2021-05-10 13:40:00,28.49,28.49,28.39,28.42,167425.0,28.49,28.49,28.39,28.42,167425.0
2021-05-10 13:50:00,28.41,28.47,28.29,28.38,181438.0,28.41,28.47,28.29,28.38,181438.0
2021-05-10 14:00:00,28.38,28.44,28.36,28.42,105809.0,28.38,28.44,28.36,28.42,105809.0
2021-05-10 14:10:00,28.42,28.46,28.27,28.38,231716.0,28.42,28.46,28.27,28.38,231716.0
2021-05-10 14:20:00,28.39,28.39,28.22,28.26,222764.0,28.39,28.39,28.22,28.26,222764.0
2021-05-10 14:30:00,28.26,28.32,28.18,28.27,300520.0,28.26,28.32,28.18,28.27,300520.0
2021-05-10 14:40:00,28.27,28.28,28.14,28.15,151149.0,28.27,28.28,28.14,28.15,151149.0
2021-05-10 14:50:00,28.16,28.19,28.09,28.19,215895.0,28.16,28.19,28.09,28.19,215895.0
2021-05-10 15:00:00,28.18,28.21,28.11,28.14,152136.0,28.18,28.21,28.11,28.14,152136.0
2021-05-10 15:10:00,28.14,28.18,28.06,28.11,248572.0,28.14,28.18,28.06,28.11,248572.0
2021-05-10 15:20:00,28.11,28.16,28.05,28.12,276893.0,28.11,28.16,28.05,28.12,276893.0
2021-05-10 15:30:00,28.12,28.17,28.03,28.15,341718.0,28.12,28.17,28.03,28.15,341718.0
2021-05-10 15:40:00,28.15,28.24,27.97,28.01,506261.0,28.15,28.24,27.97,28.01,506261.0
2021-05-10 15:50:00,28.0,28.03,27.93,27.96,858518.0,28.0,28.03,27.93,27.96,858518.0
2021-05-11 09:30:00,26.72,27.4,26.55,26.98,1688272.0,26.72,27.4,26.55,26.98,1688272.0
2021-05-11 09:40:00,26.97,27.22,26.91,27.16,945978.0,26.97,27.22,26.91,27.16,945978.0
2021-05-11 09:50:00,27.17,27.53,27.17,27.48,851460.0,27.17,27.53,27.17,27.48,851460.0
2021-05-11 10:00:00,27.48,27.51,27.1,27.12,479098.0,27.48,27.51,27.1,27.12,479098.0
2021-05-11 10:10:00,27.12,27.18,26.9,26.96,838152.0,27.12,27.18,26.9,26.96,838152.0
2021-05-11 10:20:00,26.97,27.13,26.8,26.82,703585.0,26.97,27.13,26.8,26.82,703585.0
2021-05-11 10:30:00,26.82,26.86,26.65,26.67,862033.0,26.82,26.86,26.65,26.67,862033.0
2021-05-11 10:40:00,26.67,26.98,26.65,26.96,613422.0,26.67,26.98,26.65,26.96,613422.0
2021-05-11 10:50:00,26.97,27.22,26.92,27.13,407516.0,26.97,27.22,26.92,27.13,407516.0
2021-05-11 11:00:00,27.13,27.19,26.91,27.09,404454.0,27.13,27.19,26.91,27.09,404454.0
2021-05-11 11:10:00,27.08,27.45,27.04,27.44,440475.0,27.08,27.45,27.04,27.44,440475.0
2021-05-11 11:20:00,27.43,27.45,27.25,27.34,300623.0,27.43,27.45,27.25,27.34,300623.0
2021-05-11 11:30:00,27.34,27.37,27.19,27.34,319414.0,27.34,27.37,27.19,27.34,319414.0
2021-05-11 11:40:00,27.34,27.38,27.15,27.32,332184.0,27.34,27.38,27.15,27.32,332184.0
2021-05-11 11:50:00,27.31,27.37,27.23,27.27,149183.0,27.31,27.37,27.23,27.27,149183.0
2021-05-11 12:00:00,27.28,27.43,27.25,27.4,302295.0,27.28,27.43,27.25,27.4,302295.0
2021-05-11 12:10:00,27.41,27.51,27.35,27.42,269664.0,27.41,27.51,27.35,27.42,269664.0
2021-05-11 12:20:00,27.43,27.43,27.3,27.34,191094.0,27.43,27.43,27.3,27.34,191094.0
2021-05-11 12:30:00,27.33,27.5,27.29,27.47,242041.0,27.33,27.5,27.29,27.47,242041.0
2021-05-11 12:40:00,27.47,27.51,27.32,27.37,197466.0,27.47,27.51,27.32,27.37,197466.0
2021-05-11 12:50:00,27.37,27.37,27.26,27.37,205887.0,27.37,27.37,27.26,27.37,205887.0
2021-05-11 13:00:00,27.37,27.48,27.33,27.43,178729.0,27.37,27.48,27.33,27.43,178729.0
2021-05-11 13:10:00,27.43,27.48,27.37,27.44,142845.0,27.43,27.48,27.37,27.44,142845.0
2021-05-11 13:20:00,27.44,27.57,27.43,27.56,119846.0,27.44,27.57,27.43,27.56,119846.0
2021-05-11 13:30:00,27.57,27.6,27.48,27.51,192600.0,27.57,27.6,27.48,27.51,192600.0
2021-05-11 13:40:00,27.51,27.59,27.5,27.55,169796.0,27.51,27.59,27.5,27.55,169796.0
2021-05-11 13:50:00,27.55,27.57,27.42,27.54,266617.0,27.55,27.57,27.42,27.54,266617.0
2021-05-11 14:00:00,27.55,27.7,27.55,27.57,418314.0,27.55,27.7,27.55,27.57,418314.0
2021-05-11 14:10:00,27.57,27.6,27.48,27.59,223417.0,27.57,27.6,27.48,27.59,223417.0
2021-05-11 14:20:00,27.6,27.74,27.56,27.73,262000.0,27.6,27.74,27.56,27.73,262000.0
2021-05-11 14:30:00,27.72,27.73,27.54,27.63,240078.0,27.72,27.73,27.54,27.63,240078.0
2021-05-11 14:40:00,27.63,27.75,27.57,27.75,204564.0,27.63,27.75,27.57,27.75,204564.0
2021-05-11 14:50:00,27.74,27.8,27.64,27.67,174597.0,27.74,27.8,27.64,27.67,174597.0
2021-05-11 15:00:00,27.67,27.73,27.55,27.56,218142.0,27.67,27.73,27.55,27.56,218142.0
2021-05-11 15:10:00,27.56,27.67,27.52,27.67,444842.0,27.56,27.67,27.52,27.67,444842.0
2021-05-11 15:20:00,27.67,27.75,27.61,27.71,256131.0,27.67,27.75,27.61,27.71,256131.0
2021-05-11 15:30:00,27.7,27.73,27.52,27.59,269860.0,27.7,27.73,27.52,27.59,269860.0
2021-05-11 15:40:00,27.58,27.83,27.57,27.65,909219.0,27.58,27.83,27.57,27.65,909219.0
2021-05-11 15:50:00,27.66,27.73,27.58,27.65,859497.0,27.66,27.73,27.58,27.65,859497.0
2021-05-12 09:30:00,27.22,27.48,27.14,27.17,1044053.0,27.22,27.48,27.14,27.17,1044053.0
2021-05-12 09:40:00,27.18,27.23,26.91,27.04,888449.0,27.18,27.23,26.91,27.04,888449.0
2021-05-12 09:50:00,27.03,27.15,26.91,27.04,495657.0,27.03,27.15,26.91,27.04,495657.0
2021-05-12 10:00:00,27.04,27.25,26.92,27.24,456188.0,27.04,27.25,26.92,27.24,456188.0
2021-05-12 10:10:00,27.23,27.26,27.01,27.08,317740.0,27.23,27.26,27.01,27.08,317740.0
2021-05-12 10:20:00,27.07,27.14,26.94,26.95,259431.0,27.07,27.14,26.94,26.95,259431.0
2021-05-12 10:30:00,26.94,27.04,26.87,27.0,361530.0,26.94,27.04,26.87,27.0,361530.0
2021-05-12 10:40:00,26.99,27.04,26.85,26.87,329182.0,26.99,27.04,26.85,26.87,329182.0
2021-05-12 10:50:00,26.86,26.89,26.71,26.82,545714.0,26.86,26.89,26.71,26.82,545714.0
2021-05-12 11:00:00,26.82,26.95,26.76,26.94,303943.0,26.82,26.95,26.76,26.94,303943.0
2021-05-12 11:10:00,26.93,26.93,26.84,26.86,164562.0,26.93,26.93,26.84,26.86,164562.0
2021-05-12 11:20:00,26.86,26.87,26.77,26.79,264330.0,26.86,26.87,26.77,26.79,264330.0
2021-05-12 11:30:00,26.78,26.78,26.62,26.64,528280.0,26.78,26.78,26.62,26.64,528280.0
2021-05-12 11:40:00,26.64,26.74,26.61,26.68,278461.0,26.64,26.74,26.61,26.68,278461.0
2021-05-12 11:50:00,26.67,26.67,26.46,26.47,609841.0,26.67,26.67,26.46,26.47,609841.0
2021-05-12 12:00:00,26.47,26.55,26.4,26.51,591377.0,26.47,26.55,26.4,26.51,591377.0
2021-05-12 12:10:00,26.49,26.53,26.26,26.35,520823.0,26.49,26.53,26.26,26.35,520823.0
2021-05-12 12:20:00,26.35,26.52,26.31,26.5,366711.0,26.35,26.52,26.31,26.5,366711.0
2021-05-12 12:30:00,26.5,26.6,26.46,26.5,299740.0,26.5,26.6,26.46,26.5,299740.0
2021-05-12 12:40:00,26.5,26.53,26.38,26.51,250976.0,26.5,26.53,26.38,26.51,250976.0
2021-05-12 12:50:00,26.51,26.62,26.5,26.57,219140.0,26.51,26.62,26.5,26.57,219140.0
2021-05-12 13:00:00,26.56,26.7,26.54,26.63,301933.0,26.56,26.7,26.54,26.63,301933.0
2021-05-12 13:10:00,26.62,26.74,26.61,26.62,242298.0,26.62,26.74,26.61,26.62,242298.0
2021-05-12 13:20:00,26.62,26.63,26.52,26.56,184193.0,26.62,26.63,26.52,26.56,184193.0
2021-05-12 13:30:00,26.55,26.66,26.48,26.62,224196.0,26.55,26.66,26.48,26.62,224196.0
2021-05-12 13:40:00,26.62,26.68,26.57,26.61,194378.0,26.62,26.68,26.57,26.61,194378.0
2021-05-12 13:50:00,26.61,26.63,26.54,26.56,142366.0,26.61,26.63,26.54,26.56,142366.0
2021-05-12 14:00:00,26.55,26.62,26.48,26.5,216198.0,26.55,26.62,26.48,26.5,216198.0
2021-05-12 14:10:00,26.5,26.5,26.38,26.45,261211.0,26.5,26.5,26.38,26.45,261211.0
2021-05-12 14:20:00,26.46,26.5,26.35,26.36,215141.0,26.46,26.5,26.35,26.36,215141.0
2021-05-12 14:30:00,26.35,26.4,26.25,26.35,485439.0,26.35,26.4,26.25,26.35,485439.0
2021-05-12 14:40:00,26.34,26.41,26.26,26.37,319029.0,26.34,26.41,26.26,26.37,319029.0
2021-05-12 14:50:00,26.37,26.45,26.27,26.28,267202.0,26.37,26.45,26.27,26.28,267202.0
2021-05-12 15:00:00,26.27,26.29,26.11,26.17,401062.0,26.27,26.29,26.11,26.17,401062.0
2021-05-12 15:10:00,26.17,26.2,26.02,26.02,510588.0,26.17,26.2,26.02,26.02,510588.0
2021-05-12 15:20:00,26.03,26.17,25.94,26.14,943560.0,26.03,26.17,25.94,26.14,943560.0
2021-05-12 15:30:00,26.14,26.17,26.02,26.11,461938.0,26.14,26.17,26.02,26.11,461938.0
2021-05-12 15:40:00,26.11,26.19,26.05,26.12,529397.0,26.11,26.19,26.05,26.12,529397.0
2021-05-12 15:50:00,26.11,26.15,26.0,26.11,1035495.0,26.11,26.15,26.0,26.11,1035495.0
2021-05-13 09:30:00,26.28,26.74,26.17,26.56,1344839.0,26.28,26.74,26.17,26.56,1344839.0
2021-05-13 09:40:00,26.57,26.71,26.46,26.5,843825.0,26.57,26.71,26.46,26.5,843825.0
2021-05-13 09:50:00,26.49,26.93,26.48,26.84,633128.0,26.49,26.93,26.48,26.84,633128.0
2021-05-13 10:00:00,26.85,27.02,26.82,26.84,631572.0,26.85,27.02,26.82,26.84,631572.0
2021-05-13 10:10:00,26.84,26.93,26.6,26.66,435979.0,26.84,26.93,26.6,26.66,435979.0
2021-05-13 10:20:00,26.65,26.8,26.56,26.79,326668.0,26.65,26.8,26.56,26.79,326668.0
2021-05-13 10:30:00,26.82,26.85,26.65,26.76,326686.0,26.82,26.85,26.65,26.76,326686.0
2021-05-13 10:40:00,26.76,26.78,26.5,26.57,347142.0,26.76,26.78,26.5,26.57,347142.0
2021-05-13 10:50:00,26.58,26.73,26.52,26.62,307545.0,26.58,26.73,26.52,26.62,307545.0
2021-05-13 11:00:00,26.63,26.64,26.37,26.45,334830.0,26.63,26.64,26.37,26.45,334830.0
2021-05-13 11:10:00,26.44,26.49,26.32,26.46,227111.0,26.44,26.49,26.32,26.46,227111.0
2021-05-13 11:20:00,26.46,26.48,26.26,26.27,263539.0,26.46,26.48,26.26,26.27,263539.0
2021-05-13 11:30:00,26.27,26.35,26.22,26.34,246339.0,26.27,26.35,26.22,26.34,246339.0
2021-05-13 11:40:00,26.33,26.33,26.06,26.13,420894.0,26.33,26.33,26.06,26.13,420894.0
2021-05-13 11:50:00,26.13,26.16,25.96,26.0,393329.0,26.13,26.16,25.96,26.0,393329.0
2021-05-13 12:00:00,26.02,26.15,26.02,26.11,305028.0,26.02,26.15,26.02,26.11,305028.0
2021-05-13 12:10:00,26.11,26.31,26.1,26.17,276054.0,26.11,26.31,26.1,26.17,276054.0
2021-05-13 12:20:00,26.18,26.22,26.07,26.2,215298.0,26.18,26.22,26.07,26.2,215298.0
2021-05-13 12:30:00,26.19,26.3,26.19,26.2,199911.0,26.19,26.3,26.19,26.2,199911.0
2021-05-13 12:40:00,26.2,26.21,26.1,26.21,174495.0,26.2,26.21,26.1,26.21,174495.0
2021-05-13 12:50:00,26.2,26.24,25.97,26.0,272380.0,26.2,26.24,25.97,26.0,272380.0
2021-05-13 13:00:00,26.0,26.07,25.93,26.07,401217.0,26.0,26.07,25.93,26.07,401217.0
2021-05-13 13:10:00,26.06,26.15,26.01,26.03,203435.0,26.06,26.15,26.01,26.03,203435.0
2021-05-13 13:20:00,26.02,26.04,25.63,25.82,1081585.0,26.02,26.04,25.63,25.82,1081585.0
2021-05-13 13:30:00,25.81,25.86,25.48,25.6,1164220.0,25.81,25.86,25.48,25.6,1164220.0
2021-05-13 13:40:00,25.61,25.69,25.52,25.53,457150.0,25.61,25.69,25.52,25.53,457150.0
2021-05-13 13:50:00,25.54,25.79,25.54,25.74,449313.0,25.54,25.79,25.54,25.74,449313.0
2021-05-13 14:00:00,25.74,26.06,25.74,26.02,483030.0,25.74,26.06,25.74,26.02,483030.0
2021-05-13 14:10:00,26.02,26.03,25.81,25.83,260834.0,26.02,26.03,25.81,25.83,260834.0
2021-05-13 14:20:00,25.84,26.42,25.83,26.39,1026511.0,25.84,26.42,25.83,26.39,1026511.0
2021-05-13 14:30:00,26.38,26.57,26.31,26.47,531428.0,26.38,26.57,26.31,26.47,531428.0
2021-05-13 14:40:00,26.47,26.68,26.45,26.54,795279.0,26.47,26.68,26.45,26.54,795279.0
2021-05-13 14:50:00,26.54,26.57,26.37,26.4,475295.0,26.54,26.57,26.37,26.4,475295.0
2021-05-13 15:00:00,26.39,26.64,26.39,26.64,306779.0,26.39,26.64,26.39,26.64,306779.0
2021-05-13 15:10:00,26.64,26.65,26.43,26.46,348734.0,26.64,26.65,26.43,26.46,348734.0
2021-05-13 15:20:00,26.47,26.63,26.39,26.61,432823.0,26.47,26.63,26.39,26.61,432823.0
2021-05-13 15:30:00,26.61,26.79,26.61,26.76,646860.0,26.61,26.79,26.61,26.76,646860.0
2021-05-13 15:40:00,26.76,26.8,26.64,26.66,626712.0,26.76,26.8,26.64,26.66,626712.0
2021-05-13 15:50:00,26.65,26.67,26.43,26.45,978459.0,26.65,26.67,26.43,26.45,978459.0
2021-05-14 09:30:00,26.89,27.33,26.77,27.24,1699413.0,26.89,27.33,26.77,27.24,1699413.0
2021-05-14 09:40:00,27.24,27.56,27.01,27.42,1317841.0,27.24,27.56,27.01,27.42,1317841.0
2021-05-14 09:50:00,27.42,27.78,27.4,27.61,1145688.0,27.42,27.78,27.4,27.61,1145688.0
2021-05-14 10:00:00,27.61,27.79,27.53,27.73,897389.0,27.61,27.79,27.53,27.73,897389.0
2021-05-14 10:10:00,27.73,27.99,27.72,27.78,1009075.0,27.73,27.99,27.72,27.78,1009075.0
2021-05-14 10:20:00,27.78,28.18,27.76,28.07,1165766.0,27.78,28.18,27.76,28.07,1165766.0
2021-05-14 10:30:00,28.07,28.25,28.07,28.21,732374.0,28.07,28.25,28.07,28.21,732374.0
2021-05-14 10:40:00,28.21,28.39,28.13,28.26,903454.0,28.21,28.39,28.13,28.26,903454.0
2021-05-14 10:50:00,28.26,28.33,28.03,28.11,660037.0,28.26,28.33,28.03,28.11,660037.0
2021-05-14 11:00:00,28.11,28.11,27.93,27.96,533507.0,28.11,28.11,27.93,27.96,533507.0
2021-05-14 11:10:00,27.96,28.17,27.94,28.15,534240.0,27.96,28.17,27.94,28.15,534240.0
2021-05-14 11:20:00,28.15,28.2,28.04,28.18,282594.0,28.15,28.2,28.04,28.18,282594.0
2021-05-14 11:30:00,28.17,28.22,28.1,28.14,250589.0,28.17,28.22,28.1,28.14,250589.0
2021-05-14 11:40:00,28.14,28.23,28.1,28.19,159361.0,28.14,28.23,28.1,28.19,159361.0
2021-05-14 11:50:00,28.2,28.33,28.19,28.26,375282.0,28.2,28.33,28.19,28.26,375282.0
2021-05-14 12:00:00,28.26,28.37,28.22,28.25,434243.0,28.26,28.37,28.22,28.25,434243.0
2021-05-14 12:10:00,28.25,28.32,28.22,28.25,228507.0,28.25,28.32,28.22,28.25,228507.0
2021-05-14 12:20:00,28.25,28.32,28.19,28.31,303489.0,28.25,28.32,28.19,28.31,303489.0
2021-05-14 12:30:00,28.3,28.35,28.28,28.34,146348.0,28.3,28.35,28.28,28.34,146348.0
2021-05-14 12:40:00,28.33,28.35,28.21,28.22,288371.0,28.33,28.35,28.21,28.22,288371.0
2021-05-14 12:50:00,28.22,28.31,28.17,28.3,249381.0,28.22,28.31,28.17,28.3,249381.0
2021-05-14 13:00:00,28.3,28.4,28.25,28.34,416481.0,28.3,28.4,28.25,28.34,416481.0
2021-05-14 13:10:00,28.35,28.43,28.31,28.41,245892.0,28.35,28.43,28.31,28.41,245892.0
2021-05-14 13:20:00,28.41,28.52,28.39,28.51,316332.0,28.41,28.52,28.39,28.51,316332.0
2021-05-14 13:30:00,28.51,28.52,28.37,28.42,193662.0,28.51,28.52,28.37,28.42,193662.0
2021-05-14 13:40:00,28.41,28.46,28.28,28.45,381761.0,28.41,28.46,28.28,28.45,381761.0
2021-05-14 13:50:00,28.45,28.46,28.4,28.41,181924.0,28.45,28.46,28.4,28.41,181924.0
2021-05-14 14:00:00,28.42,28.53,28.37,28.49,249666.0,28.42,28.53,28.37,28.49,249666.0
2021-05-14 14:10:00,28.49,28.57,28.48,28.52,265764.0,28.49,28.57,28.48,28.52,265764.0
2021-05-14 14:20:00,28.51,28.56,28.49,28.53,188103.0,28.51,28.56,28.49,28.53,188103.0
2021-05-14 14:30:00,28.53,28.65,28.53,28.55,314121.0,28.53,28.65,28.53,28.55,314121.0
2021-05-14 14:40:00,28.56,28.58,28.5,28.57,191301.0,28.56,28.58,28.5,28.57,191301.0
2021-05-14 14:50:00,28.56,28.61,28.5,28.51,221237.0,28.56,28.61,28.5,28.51,221237.0
2021-05-14 15:00:00,28.51,28.52,28.35,28.43,355122.0,28.51,28.52,28.35,28.43,355122.0
2021-05-14 15:10:00,28.43,28.5,28.4,28.45,256304.0,28.43,28.5,28.4,28.45,256304.0
2021-05-14 15:20:00,28.44,28.5,28.39,28.46,259861.0,28.44,28.5,28.39,28.46,259861.0
2021-05-14 15:30:00,28.45,28.5,28.42,28.49,245887.0,28.45,28.5,28.42,28.49,245887.0
2021-05-14 15:40:00,28.48,28.56,28.46,28.5,615817.0,28.48,28.56,28.46,28.5,615817.0
2021-05-14 15:50:00,28.49,28.63,28.48,28.57,856787.0,28.49,28.63,28.48,28.57,856787.0
2021-05-17 09:30:00,28.43,28.68,28.07,28.42,1723204.0,28.43,28.68,28.07,28.42,1723204.0
2021-05-17 09:40:00,28.42,28.56,28.1,28.21,1099100.0,28.42,28.56,28.1,28.21,1099100.0
2021-05-17 09:50:00,28.2,28.2,27.93,28.04,947630.0,28.2,28.2,27.93,28.04,947630.0
2021-05-17 10:00:00,28.03,28.24,27.82,28.11,631518.0,28.03,28.24,27.82,28.11,631518.0
2021-05-17 10:10:00,28.11,28.43,28.07,28.42,515724.0,28.11,28.43,28.07,28.42,515724.0
2021-05-17 10:20:00,28.42,28.45,28.04,28.05,697222.0,28.42,28.45,28.04,28.05,697222.0
2021-05-17 10:30:00,28.05,28.46,27.99,28.42,751034.0,28.05,28.46,27.99,28.42,751034.0
2021-05-17 10:40:00,28.43,28.51,28.37,28.44,488578.0,28.43,28.51,28.37,28.44,488578.0
2021-05-17 10:50:00,28.45,28.48,28.2,28.26,605382.0,28.45,28.48,28.2,28.26,605382.0
2021-05-17 11:00:00,28.25,28.31,28.02,28.12,531740.0,28.25,28.31,28.02,28.12,531740.0
2021-05-17 11:10:00,28.12,28.36,28.06,28.32,472758.0,28.12,28.36,28.06,28.32,472758.0
2021-05-17 11:20:00,28.32,28.4,28.26,28.29,362814.0,28.32,28.4,28.26,28.29,362814.0
2021-05-17 11:30:00,28.28,28.51,28.23,28.44,445908.0,28.28,28.51,28.23,28.44,445908.0
2021-05-17 11:40:00,28.45,28.54,28.37,28.43,236459.0,28.45,28.54,28.37,28.43,236459.0
2021-05-17 11:50:00,28.43,28.46,28.28,28.31,252581.0,28.43,28.46,28.28,28.31,252581.0
2021-05-17 12:00:00,28.3,28.38,28.21,28.35,191209.0,28.3,28.38,28.21,28.35,191209.0
2021-05-17 12:10:00,28.36,28.45,28.34,28.4,245808.0,28.36,28.45,28.34,28.4,245808.0
2021-05-17 12:20:00,28.4,28.54,28.39,28.51,191982.0,28.4,28.54,28.39,28.51,191982.0
2021-05-17 12:30:00,28.5,28.52,28.42,28.48,214705.0,28.5,28.52,28.42,28.48,214705.0
2021-05-17 12:40:00,28.48,28.6,28.44,28.58,288580.0,28.48,28.6,28.44,28.58,288580.0
2021-05-17 12:50:00,28.58,28.6,28.48,28.49,194588.0,28.58,28.6,28.48,28.49,194588.0
2021-05-17 13:00:00,28.48,28.58,28.47,28.49,174192.0,28.48,28.58,28.47,28.49,174192.0
2021-05-17 13:10:00,28.49,28.49,28.35,28.38,199097.0,28.49,28.49,28.35,28.38,199097.0
2021-05-17 13:20:00,28.38,28.47,28.36,28.4,177776.0,28.38,28.47,28.36,28.4,177776.0
2021-05-17 13:30:00,28.41,28.44,28.3,28.4,242775.0,28.41,28.44,28.3,28.4,242775.0
2021-05-17 13:40:00,28.41,28.41,28.29,28.39,223142.0,28.41,28.41,28.29,28.39,223142.0
2021-05-17 13:50:00,28.39,28.4,28.31,28.34,138821.0,28.39,28.4,28.31,28.34,138821.0
2021-05-17 14:00:00,28.33,28.46,28.27,28.44,226699.0,28.33,28.46,28.27,28.44,226699.0
2021-05-17 14:10:00,28.44,28.46,28.36,28.44,140006.0,28.44,28.46,28.36,28.44,140006.0
2021-05-17 14:20:00,28.43,28.48,28.34,28.39,270680.0,28.43,28.48,28.34,28.39,270680.0
2021-05-17 14:30:00,28.38,28.44,28.31,28.35,209105.0,28.38,28.44,28.31,28.35,209105.0
2021-05-17 14:40:00,28.35,28.45,28.34,28.44,158363.0,28.35,28.45,28.34,28.44,158363.0
2021-05-17 14:50:00,28.45,28.54,28.44,28.45,295394.0,28.45,28.54,28.44,28.45,295394.0
2021-05-17 15:00:00,28.45,28.6,28.43,28.6,314620.0,28.45,28.6,28.43,28.6,314620.0
2021-05-17 15:10:00,28.59,28.61,28.5,28.59,263798.0,28.59,28.61,28.5,28.59,263798.0
2021-05-17 15:20:00,28.59,28.66,28.55,28.64,272248.0,28.59,28.66,28.55,28.64,272248.0
2021-05-17 15:30:00,28.64,28.8,28.63,28.78,553424.0,28.64,28.8,28.63,28.78,553424.0
2021-05-17 15:40:00,28.78,28.87,28.73,28.86,518041.0,28.78,28.87,28.73,28.86,518041.0
2021-05-17 15:50:00,28.85,28.93,28.81,28.88,842095.0,28.85,28.93,28.81,28.88,842095.0
2021-05-18 09:30:00,29.01,29.27,28.73,29.22,1150675.0,29.01,29.27,28.73,29.22,1150675.0
2021-05-18 09:40:00,29.21,29.63,29.14,29.56,1258371.0,29.21,29.63,29.14,29.56,1258371.0
2021-05-18 09:50:00,29.57,30.05,29.48,29.86,2468705.0,29.57,30.05,29.48,29.86,2468705.0
2021-05-18 10:00:00,29.86,29.97,29.63,29.83,1166129.0,29.86,29.97,29.63,29.83,1166129.0
2021-05-18 10:10:00,29.82,29.96,29.68,29.71,693614.0,29.82,29.96,29.68,29.71,693614.0
2021-05-18 10:20:00,29.72,29.9,29.64,29.82,467026.0,29.72,29.9,29.64,29.82,467026.0
2021-05-18 10:30:00,29.82,29.86,29.66,29.67,434936.0,29.82,29.86,29.66,29.67,434936.0
2021-05-18 10:40:00,29.67,29.76,29.48,29.75,529565.0,29.67,29.76,29.48,29.75,529565.0
2021-05-18 10:50:00,29.74,29.79,29.56,29.7,304326.0,29.74,29.79,29.56,29.7,304326.0
2021-05-18 11:00:00,29.69,29.69,29.47,29.55,390177.0,29.69,29.69,29.47,29.55,390177.0
2021-05-18 11:10:00,29.54,29.76,29.53,29.74,332161.0,29.54,29.76,29.53,29.74,332161.0
2021-05-18 11:20:00,29.74,29.76,29.64,29.67,239814.0,29.74,29.76,29.64,29.67,239814.0
2021-05-18 11:30:00,29.68,29.68,29.49,29.57,244545.0,29.68,29.68,29.49,29.57,244545.0
2021-05-18 11:40:00,29.58,29.65,29.49,29.61,221613.0,29.58,29.65,29.49,29.61,221613.0
2021-05-18 11:50:00,29.61,29.62,29.49,29.52,156223.0,29.61,29.62,29.49,29.52,156223.0
2021-05-18 12:00:00,29.52,29.52,29.3,29.34,338085.0,29.52,29.52,29.3,29.34,338085.0
2021-05-18 12:10:00,29.34,29.41,29.32,29.38,178612.0,29.34,29.41,29.32,29.38,178612.0
2021-05-18 12:20:00,29.38,29.53,29.36,29.48,218139.0,29.38,29.53,29.36,29.48,218139.0
2021-05-18 12:30:00,29.48,29.55,29.45,29.53,143202.0,29.48,29.55,29.45,29.53,143202.0
2021-05-18 12:40:00,29.52,29.63,29.52,29.6,221278.0,29.52,29.63,29.52,29.6,221278.0
2021-05-18 12:50:00,29.6,29.69,29.58,29.59,211087.0,29.6,29.69,29.58,29.59,211087.0
2021-05-18 13:00:00,29.59,29.66,29.57,29.63,145750.0,29.59,29.66,29.57,29.63,145750.0
2021-05-18 13:10:00,29.63,29.66,29.59,29.66,172677.0,29.63,29.66,29.59,29.66,172677.0
2021-05-18 13:20:00,29.65,29.79,29.65,29.75,304425.0,29.65,29.79,29.65,29.75,304425.0
2021-05-18 13:30:00,29.76,29.78,29.63,29.65,258139.0,29.76,29.78,29.63,29.65,258139.0
2021-05-18 13:40:00,29.64,29.71,29.57,29.59,167025.0,29.64,29.71,29.57,29.59,167025.0
2021-05-18 13:50:00,29.58,29.6,29.54,29.55,107124.0,29.58,29.6,29.54,29.55,107124.0
2021-05-18 14:00:00,29.55,29.65,29.5,29.62,202622.0,29.55,29.65,29.5,29.62,202622.0
2021-05-18 14:10:00,29.63,29.73,29.63,29.67,172502.0,29.63,29.73,29.63,29.67,172502.0
2021-05-18 14:20:00,29.67,29.69,29.6,29.65,221156.0,29.67,29.69,29.6,29.65,221156.0
2021-05-18 14:30:00,29.65,29.71,29.35,29.43,464536.0,29.65,29.71,29.35,29.43,464536.0
2021-05-18 14:40:00,29.43,29.46,29.26,29.32,575753.0,29.43,29.46,29.26,29.32,575753.0
2021-05-18 14:50:00,29.31,29.47,29.28,29.47,304237.0,29.31,29.47,29.28,29.47,304237.0
2021-05-18 15:00:00,29.47,29.48,29.38,29.41,321460.0,29.47,29.48,29.38,29.41,321460.0
2021-05-18 15:10:00,29.42,29.46,29.25,29.35,278409.0,29.42,29.46,29.25,29.35,278409.0
2021-05-18 15:20:00,29.36,29.43,29.31,29.41,259259.0,29.36,29.43,29.31,29.41,259259.0
2021-05-18 15:30:00,29.41,29.53,29.4,29.48,340196.0,29.41,29.53,29.4,29.48,340196.0
2021-05-18 15:40:00,29.48,29.52,29.31,29.33,333124.0,29.48,29.52,29.31,29.33,333124.0
2021-05-18 15:50:00,29.32,29.32,29.21,29.24,755414.0,29.32,29.32,29.21,29.24,755414.0
2021-05-19 09:30:00,28.31,28.71,28.09,28.36,1474342.0,28.31,28.71,28.09,28.36,1474342.0
2021-05-19 09:40:00,28.36,28.57,28.11,28.48,982029.0,28.36,28.57,28.11,28.48,982029.0
2021-05-19 09:50:00,28.5,28.76,28.29,28.71,822228.0,28.5,28.76,28.29,28.71,822228.0
2021-05-19 10:00:00,28.71,28.8,28.39,28.55,540960.0,28.71,28.8,28.39,28.55,540960.0
2021-05-19 10:10:00,28.53,28.88,28.44,28.85,678300.0,28.53,28.88,28.44,28.85,678300.0
2021-05-19 10:20:00,28.85,29.05,28.73,29.0,569478.0,28.85,29.05,28.73,29.0,569478.0
2021-05-19 10:30:00,28.99,29.01,28.64,28.64,462700.0,28.99,29.01,28.64,28.64,462700.0
2021-05-19 10:40:00,28.65,28.84,28.56,28.76,536278.0,28.65,28.84,28.56,28.76,536278.0
2021-05-19 10:50:00,28.77,28.92,28.74,28.85,363563.0,28.77,28.92,28.74,28.85,363563.0
2021-05-19 11:00:00,28.84,28.85,28.57,28.76,584766.0,28.84,28.85,28.57,28.76,584766.0
2021-05-19 11:10:00,28.76,28.89,28.74,28.8,241586.0,28.76,28.89,28.74,28.8,241586.0
2021-05-19 11:20:00,28.8,28.94,28.77,28.88,208830.0,28.8,28.94,28.77,28.88,208830.0
2021-05-19 11:30:00,28.88,28.91,28.76,28.84,218780.0,28.88,28.91,28.76,28.84,218780.0
2021-05-19 11:40:00,28.84,28.86,28.72,28.83,152927.0,28.84,28.86,28.72,28.83,152927.0
2021-05-19 11:50:00,28.83,28.84,28.69,28.82,191541.0,28.83,28.84,28.69,28.82,191541.0
2021-05-19 12:00:00,28.83,28.89,28.76,28.88,178216.0,28.83,28.89,28.76,28.88,178216.0
2021-05-19 12:10:00,28.88,29.06,28.87,29.05,257393.0,28.88,29.06,28.87,29.05,257393.0
2021-05-19 12:20:00,29.05,29.1,28.96,29.0,223406.0,29.05,29.1,28.96,29.0,223406.0
2021-05-19 12:30:00,29.01,29.07,28.92,29.02,222080.0,29.01,29.07,28.92,29.02,222080.0
2021-05-19 12:40:00,29.02,29.11,28.99,29.11,231349.0,29.02,29.11,28.99,29.11,231349.0
2021-05-19 12:50:00,29.12,29.13,29.04,29.07,229142.0,29.12,29.13,29.04,29.07,229142.0
2021-05-19 13:00:00,29.07,29.17,29.05,29.08,219330.0,29.07,29.17,29.05,29.08,219330.0
2021-05-19 13:10:00,29.08,29.13,29.05,29.09,130030.0,29.08,29.13,29.05,29.09,130030.0
2021-05-19 13:20:00,29.09,29.1,28.95,28.99,167982.0,29.09,29.1,28.95,28.99,167982.0
2021-05-19 13:30:00,28.98,29.0,28.9,28.96,125860.0,28.98,29.0,28.9,28.96,125860.0
2021-05-19 13:40:00,28.96,28.98,28.88,28.97,173535.0,28.96,28.98,28.88,28.97,173535.0
2021-05-19 13:50:00,28.98,29.04,28.93,29.01,132716.0,28.98,29.04,28.93,29.01,132716.0
2021-05-19 14:00:00,29.0,29.11,28.65,28.82,302631.0,29.0,29.11,28.65,28.82,302631.0
2021-05-19 14:10:00,28.81,28.84,28.57,28.66,303588.0,28.81,28.84,28.57,28.66,303588.0
2021-05-19 14:20:00,28.66,28.96,28.64,28.91,440511.0,28.66,28.96,28.64,28.91,440511.0
2021-05-19 14:30:00,28.91,29.02,28.73,28.76,342896.0,28.91,29.02,28.73,28.76,342896.0
2021-05-19 14:40:00,28.76,28.8,28.69,28.74,186462.0,28.76,28.8,28.69,28.74,186462.0
2021-05-19 14:50:00,28.73,28.8,28.64,28.65,261778.0,28.73,28.8,28.64,28.65,261778.0
2021-05-19 15:00:00,28.65,28.78,28.61,28.76,233892.0,28.65,28.78,28.61,28.76,233892.0
2021-05-19 15:10:00,28.75,28.93,28.75,28.92,184384.0,28.75,28.93,28.75,28.92,184384.0
2021-05-19 15:20:00,28.92,29.02,28.86,28.98,201268.0,28.92,29.02,28.86,28.98,201268.0
2021-05-19 15:30:00,28.98,28.99,28.86,28.93,221925.0,28.98,28.99,28.86,28.93,221925.0
2021-05-19 15:40:00,28.93,28.96,28.77,28.82,374142.0,28.93,28.96,28.77,28.82,374142.0
2021-05-19 15:50:00,28.82,29.08,28.81,29.06,608665.0,28.82,29.08,28.81,29.06,608665.0
2021-05-20 09:30:00,29.12,29.17,28.56,28.65,1071590.0,29.12,29.17,28.56,28.65,1071590.0
2021-05-20 09:40:00,28.64,28.79,28.45,28.63,960375.0,28.64,28.79,28.45,28.63,960375.0
2021-05-20 09:50:00,28.64,28.88,28.63,28.85,415441.0,28.64,28.88,28.63,28.85,415441.0
2021-05-20 10:00:00,28.85,28.88,28.65,28.68,302606.0,28.85,28.88,28.65,28.68,302606.0
2021-05-20 10:10:00,28.68,28.73,28.55,28.7,291569.0,28.68,28.73,28.55,28.7,291569.0
2021-05-20 10:20:00,28.71,28.77,28.59,28.65,245349.0,28.71,28.77,28.59,28.65,245349.0
2021-05-20 10:30:00,28.64,28.66,28.56,28.6,218547.0,28.64,28.66,28.56,28.6,218547.0
2021-05-20 10:40:00,28.61,28.81,28.6,28.74,181818.0,28.61,28.81,28.6,28.74,181818.0
2021-05-20 10:50:00,28.73,28.78,28.7,28.78,127141.0,28.73,28.78,28.7,28.78,127141.0
2021-05-20 11:00:00,28.78,28.92,28.77,28.87,299660.0,28.78,28.92,28.77,28.87,299660.0
2021-05-20 11:10:00,28.87,28.99,28.84,28.96,197552.0,28.87,28.99,28.84,28.96,197552.0
2021-05-20 11:20:00,28.96,29.03,28.88,28.9,260953.0,28.96,29.03,28.88,28.9,260953.0
2021-05-20 11:30:00,28.91,29.01,28.91,28.97,129513.0,28.91,29.01,28.91,28.97,129513.0
2021-05-20 11:40:00,28.97,28.97,28.83,28.86,157914.0,28.97,28.97,28.83,28.86,157914.0
2021-05-20 11:50:00,28.87,28.94,28.85,28.91,100523.0,28.87,28.94,28.85,28.91,100523.0
2021-05-20 12:00:00,28.92,28.92,28.81,28.83,112484.0,28.92,28.92,28.81,28.83,112484.0
2021-05-20 12:10:00,28.83,28.92,28.78,28.87,136297.0,28.83,28.92,28.78,28.87,136297.0
2021-05-20 12:20:00,28.88,28.89,28.73,28.77,147398.0,28.88,28.89,28.73,28.77,147398.0
2021-05-20 12:30:00,28.77,28.81,28.53,28.55,434318.0,28.77,28.81,28.53,28.55,434318.0
2021-05-20 12:40:00,28.57,28.77,28.56,28.69,220150.0,28.57,28.77,28.56,28.69,220150.0
2021-05-20 12:50:00,28.7,28.75,28.68,28.73,73205.0,28.7,28.75,28.68,28.73,73205.0
2021-05-20 13:00:00,28.72,28.74,28.64,28.73,109808.0,28.72,28.74,28.64,28.73,109808.0
2021-05-20 13:10:00,28.74,28.78,28.73,28.78,137351.0,28.74,28.78,28.73,28.78,137351.0
2021-05-20 13:20:00,28.78,28.85,28.77,28.84,142366.0,28.78,28.85,28.77,28.84,142366.0
2021-05-20 13:30:00,28.84,28.87,28.79,28.83,88180.0,28.84,28.87,28.79,28.83,88180.0
2021-05-20 13:40:00,28.83,28.89,28.81,28.82,132495.0,28.83,28.89,28.81,28.82,132495.0
2021-05-20 13:50:00,28.81,28.81,28.68,28.76,105644.0,28.81,28.81,28.68,28.76,105644.0
2021-05-20 14:00:00,28.76,28.79,28.73,28.74,58735.0,28.76,28.79,28.73,28.74,58735.0
2021-05-20 14:10:00,28.74,28.83,28.71,28.81,91453.0,28.74,28.83,28.71,28.81,91453.0
2021-05-20 14:20:00,28.8,28.86,28.76,28.82,110626.0,28.8,28.86,28.76,28.82,110626.0
2021-05-20 14:30:00,28.83,28.83,28.74,28.81,88788.0,28.83,28.83,28.74,28.81,88788.0
2021-05-20 14:40:00,28.81,28.88,28.81,28.88,115958.0,28.81,28.88,28.81,28.88,115958.0
2021-05-20 14:50:00,28.88,28.94,28.86,28.93,176933.0,28.88,28.94,28.86,28.93,176933.0
2021-05-20 15:00:00,28.93,29.04,28.9,29.02,311627.0,28.93,29.04,28.9,29.02,311627.0
2021-05-20 15:10:00,29.03,29.14,29.02,29.12,237634.0,29.03,29.14,29.02,29.12,237634.0
2021-05-20 15:20:00,29.12,29.14,29.03,29.06,204332.0,29.12,29.14,29.03,29.06,204332.0
2021-05-20 15:30:00,29.05,29.12,29.02,29.1,252418.0,29.05,29.12,29.02,29.1,252418.0
2021-05-20 15:40:00,29.1,29.2,29.08,29.14,335102.0,29.1,29.2,29.08,29.14,335102.0
2021-05-20 15:50:00,29.13,29.2,29.07,29.08,515790.0,29.13,29.2,29.07,29.08,515790.0
2021-05-21 09:30:00,29.57,29.71,29.22,29.38,1225366.0,29.57,29.71,29.22,29.38,1225366.0
2021-05-21 09:40:00,29.38,29.59,29.34,29.37,886723.0,29.38,29.59,29.34,29.37,886723.0
2021-05-21 09:50:00,29.37,29.55,29.28,29.42,486278.0,29.37,29.55,29.28,29.42,486278.0
2021-05-21 10:00:00,29.43,29.43,29.18,29.27,610775.0,29.43,29.43,29.18,29.27,610775.0
2021-05-21 10:10:00,29.27,29.28,29.11,29.2,376450.0,29.27,29.28,29.11,29.2,376450.0
2021-05-21 10:20:00,29.19,29.28,29.14,29.24,267342.0,29.19,29.28,29.14,29.24,267342.0
2021-05-21 10:30:00,29.23,29.35,29.16,29.18,317369.0,29.23,29.35,29.16,29.18,317369.0
2021-05-21 10:40:00,29.18,29.19,28.94,29.04,456843.0,29.18,29.19,28.94,29.04,456843.0
2021-05-21 10:50:00,29.03,29.15,29.0,29.14,231282.0,29.03,29.15,29.0,29.14,231282.0
2021-05-21 11:00:00,29.16,29.24,29.1,29.13,278130.0,29.16,29.24,29.1,29.13,278130.0
2021-05-21 11:10:00,29.14,29.24,29.11,29.16,187643.0,29.14,29.24,29.11,29.16,187643.0
2021-05-21 11:20:00,29.17,29.18,29.0,29.03,238316.0,29.17,29.18,29.0,29.03,238316.0
2021-05-21 11:30:00,29.04,29.11,29.0,29.01,213434.0,29.04,29.11,29.0,29.01,213434.0
2021-05-21 11:40:00,29.0,29.09,29.0,29.06,147661.0,29.0,29.09,29.0,29.06,147661.0
2021-05-21 11:50:00,29.07,29.13,28.97,29.0,207210.0,29.07,29.13,28.97,29.0,207210.0
2021-05-21 12:00:00,29.01,29.05,28.95,28.95,200026.0,29.01,29.05,28.95,28.95,200026.0
2021-05-21 12:10:00,28.96,29.03,28.94,29.01,162911.0,28.96,29.03,28.94,29.01,162911.0
2021-05-21 12:20:00,29.01,29.03,28.96,29.02,126510.0,29.01,29.03,28.96,29.02,126510.0
2021-05-21 12:30:00,29.02,29.14,29.0,29.13,191101.0,29.02,29.14,29.0,29.13,191101.0
2021-05-21 12:40:00,29.13,29.14,29.01,29.06,208547.0,29.13,29.14,29.01,29.06,208547.0
2021-05-21 12:50:00,29.06,29.06,28.95,29.04,213835.0,29.06,29.06,28.95,29.04,213835.0
2021-05-21 13:00:00,29.04,29.06,28.99,29.04,167535.0,29.04,29.06,28.99,29.04,167535.0
2021-05-21 13:10:00,29.04,29.06,28.94,28.95,129864.0,29.04,29.06,28.94,28.95,129864.0
2021-05-21 13:20:00,28.96,29.05,28.96,28.99,171240.0,28.96,29.05,28.96,28.99,171240.0
2021-05-21 13:30:00,28.98,29.03,28.95,28.96,140793.0,28.98,29.03,28.95,28.96,140793.0
2021-05-21 13:40:00,28.96,28.99,28.92,28.92,204114.0,28.96,28.99,28.92,28.92,204114.0
2021-05-21 13:50:00,28.93,28.98,28.91,28.93,191822.0,28.93,28.98,28.91,28.93,191822.0
2021-05-21 14:00:00,28.93,28.98,28.88,28.93,155957.0,28.93,28.98,28.88,28.93,155957.0
2021-05-21 14:10:00,28.93,28.96,28.91,28.95,91925.0,28.93,28.96,28.91,28.95,91925.0
2021-05-21 14:20:00,28.94,28.94,28.84,28.88,198274.0,28.94,28.94,28.84,28.88,198274.0
2021-05-21 14:30:00,28.9,28.93,28.84,28.87,122825.0,28.9,28.93,28.84,28.87,122825.0
2021-05-21 14:40:00,28.86,28.89,28.84,28.89,135688.0,28.86,28.89,28.84,28.89,135688.0
2021-05-21 14:50:00,28.89,28.97,28.87,28.94,161311.0,28.89,28.97,28.87,28.94,161311.0
2021-05-21 15:00:00,28.94,28.95,28.88,28.91,77108.0,28.94,28.95,28.88,28.91,77108.0
2021-05-21 15:10:00,28.9,28.96,28.9,28.94,135000.0,28.9,28.96,28.9,28.94,135000.0
2021-05-21 15:20:00,28.95,28.98,28.9,28.95,183754.0,28.95,28.98,28.9,28.95,183754.0
2021-05-21 15:30:00,28.95,28.95,28.81,28.85,299066.0,28.95,28.95,28.81,28.85,299066.0
2021-05-21 15:40:00,28.84,28.84,28.7,28.78,451874.0,28.84,28.84,28.7,28.78,451874.0
2021-05-21 15:50:00,28.78,28.78,28.69,28.7,786206.0,28.78,28.78,28.69,28.7,786206.0
2021-05-24 09:30:00,29.1,29.1,28.53,28.98,1129833.0,29.1,29.1,28.53,28.98,1129833.0
2021-05-24 09:40:00,28.98,29.26,28.92,29.21,851061.0,28.98,29.26,28.92,29.21,851061.0
2021-05-24 09:50:00,29.22,29.5,29.22,29.34,838539.0,29.22,29.5,29.22,29.34,838539.0
2021-05-24 10:00:00,29.35,29.49,29.21,29.47,654901.0,29.35,29.49,29.21,29.47,654901.0
2021-05-24 10:10:00,29.47,29.67,29.44,29.58,1121018.0,29.47,29.67,29.44,29.58,1121018.0
2021-05-24 10:20:00,29.57,29.59,29.28,29.32,537664.0,29.57,29.59,29.28,29.32,537664.0
2021-05-24 10:30:00,29.32,29.49,29.26,29.48,367584.0,29.32,29.49,29.26,29.48,367584.0
2021-05-24 10:40:00,29.48,29.5,29.3,29.34,333483.0,29.48,29.5,29.3,29.34,333483.0
2021-05-24 10:50:00,29.34,29.43,29.3,29.33,251362.0,29.34,29.43,29.3,29.33,251362.0
2021-05-24 11:00:00,29.32,29.46,29.32,29.45,169288.0,29.32,29.46,29.32,29.45,169288.0
2021-05-24 11:10:00,29.44,29.5,29.4,29.44,191749.0,29.44,29.5,29.4,29.44,191749.0
2021-05-24 11:20:00,29.45,29.58,29.44,29.58,347529.0,29.45,29.58,29.44,29.58,347529.0
2021-05-24 11:30:00,29.57,29.65,29.56,29.6,315742.0,29.57,29.65,29.56,29.6,315742.0
2021-05-24 11:40:00,29.59,29.64,29.56,29.57,160968.0,29.59,29.64,29.56,29.57,160968.0
2021-05-24 11:50:00,29.58,29.58,29.49,29.54,230084.0,29.58,29.58,29.49,29.54,230084.0
2021-05-24 12:00:00,29.55,29.74,29.52,29.72,379552.0,29.55,29.74,29.52,29.72,379552.0
2021-05-24 12:10:00,29.72,30.14,29.72,30.04,2196040.0,29.72,30.14,29.72,30.04,2196040.0
2021-05-24 12:20:00,30.05,30.15,29.8,29.87,988098.0,30.05,30.15,29.8,29.87,988098.0
2021-05-24 12:30:00,29.88,29.92,29.8,29.85,402194.0,29.88,29.92,29.8,29.85,402194.0
2021-05-24 12:40:00,29.86,30.2,29.82,30.11,1999481.0,29.86,30.2,29.82,30.11,1999481.0
2021-05-24 12:50:00,30.11,30.14,30.0,30.03,479089.0,30.11,30.14,30.0,30.03,479089.0
2021-05-24 13:00:00,30.03,30.15,29.9,29.91,710483.0,30.03,30.15,29.9,29.91,710483.0
2021-05-24 13:10:00,29.91,30.0,29.87,29.93,209195.0,29.91,30.0,29.87,29.93,209195.0
2021-05-24 13:20:00,29.93,30.0,29.93,29.99,201277.0,29.93,30.0,29.93,29.99,201277.0
2021-05-24 13:30:00,29.99,30.06,29.98,30.04,202081.0,29.99,30.06,29.98,30.04,202081.0
2021-05-24 13:40:00,30.04,30.11,30.01,30.07,238724.0,30.04,30.11,30.01,30.07,238724.0
2021-05-24 13:50:00,30.07,30.16,30.01,30.02,476466.0,30.07,30.16,30.01,30.02,476466.0
2021-05-24 14:00:00,30.01,30.11,29.97,30.05,346157.0,30.01,30.11,29.97,30.05,346157.0
2021-05-24 14:10:00,30.05,30.07,29.99,30.05,224969.0,30.05,30.07,29.99,30.05,224969.0
2021-05-24 14:20:00,30.06,30.17,30.03,30.14,388822.0,30.06,30.17,30.03,30.14,388822.0
2021-05-24 14:30:00,30.15,30.18,30.11,30.17,252487.0,30.15,30.18,30.11,30.17,252487.0
2021-05-24 14:40:00,30.17,30.21,30.15,30.17,305861.0,30.17,30.21,30.15,30.17,305861.0
2021-05-24 14:50:00,30.17,30.2,30.1,30.1,421853.0,30.17,30.2,30.1,30.1,421853.0
2021-05-24 15:00:00,30.1,30.17,30.1,30.13,217510.0,30.1,30.17,30.1,30.13,217510.0
2021-05-24 15:10:00,30.14,30.22,30.08,30.09,317341.0,30.14,30.22,30.08,30.09,317341.0
2021-05-24 15:20:00,30.09,30.17,30.08,30.15,254599.0,30.09,30.17,30.08,30.15,254599.0
2021-05-24 15:30:00,30.16,30.18,30.08,30.1,333776.0,30.16,30.18,30.08,30.1,333776.0
2021-05-24 15:40:00,30.09,30.18,30.06,30.16,343959.0,30.09,30.18,30.06,30.16,343959.0
2021-05-24 15:50:00,30.16,30.16,30.0,30.05,957663.0,30.16,30.16,30.0,30.05,957663.0
2021-05-25 09:30:00,30.42,31.2,30.41,31.09,2821763.0,30.42,31.2,30.41,31.09,2821763.0
2021-05-25 09:40:00,31.1,31.41,31.04,31.28,2413753.0,31.1,31.41,31.04,31.28,2413753.0
2021-05-25 09:50:00,31.28,31.32,31.0,31.19,1704303.0,31.28,31.32,31.0,31.19,1704303.0
2021-05-25 10:00:00,31.2,31.73,31.16,31.73,1856864.0,31.2,31.73,31.16,31.73,1856864.0
2021-05-25 10:10:00,31.72,31.95,31.65,31.95,2105528.0,31.72,31.95,31.65,31.95,2105528.0
2021-05-25 10:20:00,31.94,31.95,31.46,31.5,1350375.0,31.94,31.95,31.46,31.5,1350375.0
2021-05-25 10:30:00,31.51,31.65,31.31,31.43,1031447.0,31.51,31.65,31.31,31.43,1031447.0
2021-05-25 10:40:00,31.43,31.55,31.3,31.39,638913.0,31.43,31.55,31.3,31.39,638913.0
2021-05-25 10:50:00,31.4,31.44,31.08,31.12,1088833.0,31.4,31.44,31.08,31.12,1088833.0
2021-05-25 11:00:00,31.12,31.14,30.89,30.92,941509.0,31.12,31.14,30.89,30.92,941509.0
2021-05-25 11:10:00,30.93,31.02,30.83,30.87,807920.0,30.93,31.02,30.83,30.87,807920.0
2021-05-25 11:20:00,30.87,30.9,30.64,30.7,677125.0,30.87,30.9,30.64,30.7,677125.0
2021-05-25 11:30:00,30.7,30.91,30.67,30.9,1006009.0,30.7,30.91,30.67,30.9,1006009.0
2021-05-25 11:40:00,30.89,30.9,30.73,30.81,479766.0,30.89,30.9,30.73,30.81,479766.0
2021-05-25 11:50:00,30.81,30.84,30.69,30.83,284839.0,30.81,30.84,30.69,30.83,284839.0
2021-05-25 12:00:00,30.84,30.95,30.73,30.94,409440.0,30.84,30.95,30.73,30.94,409440.0
2021-05-25 12:10:00,30.93,30.98,30.8,30.87,344698.0,30.93,30.98,30.8,30.87,344698.0
2021-05-25 12:20:00,30.88,30.95,30.84,30.93,198849.0,30.88,30.95,30.84,30.93,198849.0
2021-05-25 12:30:00,30.92,31.0,30.87,30.94,302944.0,30.92,31.0,30.87,30.94,302944.0
2021-05-25 12:40:00,30.94,31.04,30.89,30.95,249423.0,30.94,31.04,30.89,30.95,249423.0
2021-05-25 12:50:00,30.96,31.01,30.91,30.94,247087.0,30.96,31.01,30.91,30.94,247087.0
2021-05-25 13:00:00,30.93,31.04,30.89,31.03,265414.0,30.93,31.04,30.89,31.03,265414.0
2021-05-25 13:10:00,31.04,31.1,31.0,31.08,269764.0,31.04,31.1,31.0,31.08,269764.0
2021-05-25 13:20:00,31.08,31.18,31.07,31.14,389616.0,31.08,31.18,31.07,31.14,389616.0
2021-05-25 13:30:00,31.15,31.24,31.12,31.14,397879.0,31.15,31.24,31.12,31.14,397879.0
2021-05-25 13:40:00,31.14,31.24,31.09,31.2,354614.0,31.14,31.24,31.09,31.2,354614.0
2021-05-25 13:50:00,31.2,31.2,31.03,31.08,416679.0,31.2,31.2,31.03,31.08,416679.0
2021-05-25 14:00:00,31.09,31.1,30.8,30.92,507632.0,31.09,31.1,30.8,30.92,507632.0
2021-05-25 14:10:00,30.91,30.99,30.88,30.92,244411.0,30.91,30.99,30.88,30.92,244411.0
2021-05-25 14:20:00,30.92,31.0,30.91,30.96,137582.0,30.92,31.0,30.91,30.96,137582.0
2021-05-25 14:30:00,30.96,31.11,30.95,31.09,213171.0,30.96,31.11,30.95,31.09,213171.0
2021-05-25 14:40:00,31.08,31.1,31.0,31.05,311526.0,31.08,31.1,31.0,31.05,311526.0
2021-05-25 14:50:00,31.05,31.08,30.93,30.94,343891.0,31.05,31.08,30.93,30.94,343891.0
2021-05-25 15:00:00,30.94,31.0,30.89,30.89,298190.0,30.94,31.0,30.89,30.89,298190.0
2021-05-25 15:10:00,30.9,31.17,30.84,31.13,910480.0,30.9,31.17,30.84,31.13,910480.0
2021-05-25 15:20:00,31.13,31.15,30.99,31.01,440649.0,31.13,31.15,30.99,31.01,440649.0
2021-05-25 15:30:00,31.01,31.1,30.95,31.05,363559.0,31.01,31.1,30.95,31.05,363559.0
2021-05-25 15:40:00,31.05,31.13,31.04,31.06,468684.0,31.05,31.13,31.04,31.06,468684.0
2021-05-25 15:50:00,31.07,31.13,30.96,31.13,989145.0,31.07,31.13,30.96,31.13,989145.0
2021-05-26 09:30:00,31.7,32.02,31.26,31.96,3213127.0,31.7,32.02,31.26,31.96,3213127.0
2021-05-26 09:40:00,31.96,32.05,31.49,31.53,1460697.0,31.96,32.05,31.49,31.53,1460697.0
2021-05-26 09:50:00,31.51,31.84,31.48,31.63,959127.0,31.51,31.84,31.48,31.63,959127.0
2021-05-26 10:00:00,31.63,31.74,31.52,31.7,730757.0,31.63,31.74,31.52,31.7,730757.0
2021-05-26 10:10:00,31.71,31.82,31.67,31.75,755937.0,31.71,31.82,31.67,31.75,755937.0
2021-05-26 10:20:00,31.76,31.87,31.67,31.82,591055.0,31.76,31.87,31.67,31.82,591055.0
2021-05-26 10:30:00,31.82,31.84,31.61,31.69,521678.0,31.82,31.84,31.61,31.69,521678.0
2021-05-26 10:40:00,31.69,31.72,31.56,31.62,419807.0,31.69,31.72,31.56,31.62,419807.0
2021-05-26 10:50:00,31.63,31.66,31.52,31.64,518086.0,31.63,31.66,31.52,31.64,518086.0
2021-05-26 11:00:00,31.64,31.65,31.53,31.61,321056.0,31.64,31.65,31.53,31.61,321056.0
2021-05-26 11:10:00,31.61,31.63,31.53,31.54,294862.0,31.61,31.63,31.53,31.54,294862.0
2021-05-26 11:20:00,31.55,31.58,31.39,31.44,420948.0,31.55,31.58,31.39,31.44,420948.0
2021-05-26 11:30:00,31.43,31.49,31.38,31.46,397435.0,31.43,31.49,31.38,31.46,397435.0
2021-05-26 11:40:00,31.46,31.48,31.4,31.43,204004.0,31.46,31.48,31.4,31.43,204004.0
2021-05-26 11:50:00,31.43,31.48,31.37,31.38,247103.0,31.43,31.48,31.37,31.38,247103.0
2021-05-26 12:00:00,31.38,31.43,31.28,31.42,559169.0,31.38,31.43,31.28,31.42,559169.0
2021-05-26 12:10:00,31.42,31.46,31.32,31.34,207434.0,31.42,31.46,31.32,31.34,207434.0
2021-05-26 12:20:00,31.34,31.4,31.28,31.36,384002.0,31.34,31.4,31.28,31.36,384002.0
2021-05-26 12:30:00,31.37,31.46,31.36,31.43,326089.0,31.37,31.46,31.36,31.43,326089.0
2021-05-26 12:40:00,31.42,31.43,31.35,31.39,158908.0,31.42,31.43,31.35,31.39,158908.0
2021-05-26 12:50:00,31.39,31.45,31.38,31.45,148972.0,31.39,31.45,31.38,31.45,148972.0
2021-05-26 13:00:00,31.45,31.55,31.43,31.5,357951.0,31.45,31.55,31.43,31.5,357951.0
2021-05-26 13:10:00,31.5,31.62,31.5,31.6,351448.0,31.5,31.62,31.5,31.6,351448.0
2021-05-26 13:20:00,31.6,31.66,31.5,31.52,376026.0,31.6,31.66,31.5,31.52,376026.0
2021-05-26 13:30:00,31.51,31.57,31.48,31.52,192374.0,31.51,31.57,31.48,31.52,192374.0
2021-05-26 13:40:00,31.53,31.53,31.48,31.53,104089.0,31.53,31.53,31.48,31.53,104089.0
2021-05-26 13:50:00,31.53,31.57,31.43,31.55,246712.0,31.53,31.57,31.43,31.55,246712.0
2021-05-26 14:00:00,31.54,31.68,31.54,31.64,296163.0,31.54,31.68,31.54,31.64,296163.0
2021-05-26 14:10:00,31.64,31.73,31.63,31.72,211558.0,31.64,31.73,31.63,31.72,211558.0
2021-05-26 14:20:00,31.73,31.82,31.63,31.65,518582.0,31.73,31.82,31.63,31.65,518582.0
2021-05-26 14:30:00,31.65,31.73,31.63,31.71,333967.0,31.65,31.73,31.63,31.71,333967.0
2021-05-26 14:40:00,31.71,31.72,31.67,31.71,209822.0,31.71,31.72,31.67,31.71,209822.0
2021-05-26 14:50:00,31.71,31.76,31.67,31.75,199720.0,31.71,31.76,31.67,31.75,199720.0
2021-05-26 15:00:00,31.75,31.76,31.63,31.64,171313.0,31.75,31.76,31.63,31.64,171313.0
2021-05-26 15:10:00,31.64,31.8,31.62,31.78,344205.0,31.64,31.8,31.62,31.78,344205.0
2021-05-26 15:20:00,31.79,31.81,31.68,31.7,409779.0,31.79,31.81,31.68,31.7,409779.0
2021-05-26 15:30:00,31.71,31.75,31.67,31.67,503531.0,31.71,31.75,31.67,31.67,503531.0
2021-05-26 15:40:00,31.67,31.7,31.6,31.62,792344.0,31.67,31.7,31.6,31.62,792344.0
2021-05-26 15:50:00,31.62,31.69,31.51,31.69,1163721.0,31.62,31.69,31.51,31.69,1163721.0
2021-05-27 09:30:00,31.8,32.05,31.61,31.95,1514402.0,31.8,32.05,31.61,31.95,1514402.0
2021-05-27 09:40:00,31.95,32.01,31.5,31.86,1180499.0,31.95,32.01,31.5,31.86,1180499.0
2021-05-27 09:50:00,31.88,32.01,31.85,31.91,844328.0,31.88,32.01,31.85,31.91,844328.0
2021-05-27 10:00:00,31.92,32.0,31.74,31.93,623742.0,31.92,32.0,31.74,31.93,623742.0
2021-05-27 10:10:00,31.93,31.94,31.69,31.81,490739.0,31.93,31.94,31.69,31.81,490739.0
2021-05-27 10:20:00,31.81,31.98,31.8,31.97,440500.0,31.81,31.98,31.8,31.97,440500.0
2021-05-27 10:30:00,31.97,31.99,31.78,31.86,298503.0,31.97,31.99,31.78,31.86,298503.0
2021-05-27 10:40:00,31.86,31.87,31.71,31.83,278984.0,31.86,31.87,31.71,31.83,278984.0
2021-05-27 10:50:00,31.83,31.89,31.71,31.84,363085.0,31.83,31.89,31.71,31.84,363085.0
2021-05-27 11:00:00,31.84,31.93,31.8,31.89,258863.0,31.84,31.93,31.8,31.89,258863.0
2021-05-27 11:10:00,31.9,32.0,31.85,31.99,338053.0,31.9,32.0,31.85,31.99,338053.0
2021-05-27 11:20:00,32.0,32.04,31.9,31.91,511526.0,32.0,32.04,31.9,31.91,511526.0
2021-05-27 11:30:00,31.91,31.92,31.83,31.9,257898.0,31.91,31.92,31.83,31.9,257898.0
2021-05-27 11:40:00,31.9,32.0,31.87,31.98,174966.0,31.9,32.0,31.87,31.98,174966.0
2021-05-27 11:50:00,31.98,31.99,31.91,31.93,245464.0,31.98,31.99,31.91,31.93,245464.0
2021-05-27 12:00:00,31.93,31.95,31.88,31.89,138412.0,31.93,31.95,31.88,31.89,138412.0
2021-05-27 12:10:00,31.89,32.01,31.87,32.0,275668.0,31.89,32.01,31.87,32.0,275668.0
2021-05-27 12:20:00,31.99,32.03,31.96,32.03,201040.0,31.99,32.03,31.96,32.03,201040.0
2021-05-27 12:30:00,32.02,32.05,31.95,32.04,269866.0,32.02,32.05,31.95,32.04,269866.0
2021-05-27 12:40:00,32.03,32.15,32.03,32.05,516513.0,32.03,32.15,32.03,32.05,516513.0
2021-05-27 12:50:00,32.05,32.13,32.05,32.08,198635.0,32.05,32.13,32.05,32.08,198635.0
2021-05-27 13:00:00,32.09,32.15,32.08,32.12,150088.0,32.09,32.15,32.08,32.12,150088.0
2021-05-27 13:10:00,32.12,32.13,32.03,32.06,224805.0,32.12,32.13,32.03,32.06,224805.0
2021-05-27 13:20:00,32.06,32.08,31.98,32.05,217189.0,32.06,32.08,31.98,32.05,217189.0
2021-05-27 13:30:00,32.05,32.13,32.01,32.08,225702.0,32.05,32.13,32.01,32.08,225702.0
2021-05-27 13:40:00,32.09,32.19,32.06,32.19,245940.0,32.09,32.19,32.06,32.19,245940.0
2021-05-27 13:50:00,32.19,32.21,32.14,32.19,232530.0,32.19,32.21,32.14,32.19,232530.0
2021-05-27 14:00:00,32.19,32.23,32.02,32.08,387481.0,32.19,32.23,32.02,32.08,387481.0
2021-05-27 14:10:00,32.08,32.09,32.02,32.09,246105.0,32.08,32.09,32.02,32.09,246105.0
2021-05-27 14:20:00,32.09,32.15,32.06,32.14,161578.0,32.09,32.15,32.06,32.14,161578.0
2021-05-27 14:30:00,32.14,32.15,32.09,32.15,176046.0,32.14,32.15,32.09,32.15,176046.0
2021-05-27 14:40:00,32.15,32.15,32.0,32.01,276117.0,32.15,32.15,32.0,32.01,276117.0
2021-05-27 14:50:00,32.01,32.15,32.0,32.13,218718.0,32.01,32.15,32.0,32.13,218718.0
2021-05-27 15:00:00,32.13,32.19,32.07,32.15,337713.0,32.13,32.19,32.07,32.15,337713.0
2021-05-27 15:10:00,32.16,32.25,32.12,32.22,418280.0,32.16,32.25,32.12,32.22,418280.0
2021-05-27 15:20:00,32.22,32.24,32.14,32.23,236706.0,32.22,32.24,32.14,32.23,236706.0
2021-05-27 15:30:00,32.23,32.32,32.2,32.3,540050.0,32.23,32.32,32.2,32.3,540050.0
2021-05-27 15:40:00,32.29,32.41,32.25,32.32,665571.0,32.29,32.41,32.25,32.32,665571.0
2021-05-27 15:50:00,32.32,32.49,32.32,32.41,1279107.0,32.32,32.49,32.32,32.41,1279107.0
2021-05-28 09:30:00,32.39,32.39,31.62,32.16,1755432.0,32.39,32.39,31.62,32.16,1755432.0
2021-05-28 09:40:00,32.15,32.19,31.74,31.97,1234572.0,32.15,32.19,31.74,31.97,1234572.0
2021-05-28 09:50:00,31.96,32.39,31.95,32.32,731686.0,31.96,32.39,31.95,32.32,731686.0
2021-05-28 10:00:00,32.32,32.36,32.1,32.16,507914.0,32.32,32.36,32.1,32.16,507914.0
2021-05-28 10:10:00,32.16,32.2,31.65,31.67,1772342.0,32.16,32.2,31.65,31.67,1772342.0
2021-05-28 10:20:00,31.67,31.84,31.65,31.72,774893.0,31.67,31.84,31.65,31.72,774893.0
2021-05-28 10:30:00,31.73,31.91,31.72,31.88,444880.0,31.73,31.91,31.72,31.88,444880.0
2021-05-28 10:40:00,31.88,31.95,31.75,31.8,229248.0,31.88,31.95,31.75,31.8,229248.0
2021-05-28 10:50:00,31.8,31.98,31.77,31.95,265252.0,31.8,31.98,31.77,31.95,265252.0
2021-05-28 11:00:00,31.94,32.16,31.94,32.13,358431.0,31.94,32.16,31.94,32.13,358431.0
2021-05-28 11:10:00,32.13,32.28,32.12,32.18,430555.0,32.13,32.28,32.12,32.18,430555.0
2021-05-28 11:20:00,32.19,32.22,32.04,32.05,274742.0,32.19,32.22,32.04,32.05,274742.0
2021-05-28 11:30:00,32.05,32.17,32.05,32.12,214508.0,32.05,32.17,32.05,32.12,214508.0
2021-05-28 11:40:00,32.13,32.16,31.99,32.14,293708.0,32.13,32.16,31.99,32.14,293708.0
2021-05-28 11:50:00,32.14,32.15,32.03,32.09,140933.0,32.14,32.15,32.03,32.09,140933.0
2021-05-28 12:00:00,32.08,32.17,32.08,32.1,139125.0,32.08,32.17,32.08,32.1,139125.0
2021-05-28 12:10:00,32.1,32.19,32.07,32.15,159499.0,32.1,32.19,32.07,32.15,159499.0
2021-05-28 12:20:00,32.15,32.16,32.01,32.08,1553615.0,32.15,32.16,32.01,32.08,1553615.0
2021-05-28 12:30:00,32.08,32.21,32.05,32.2,173489.0,32.08,32.21,32.05,32.2,173489.0
2021-05-28 12:40:00,32.2,32.25,32.18,32.22,141064.0,32.2,32.25,32.18,32.22,141064.0
2021-05-28 12:50:00,32.21,32.21,32.13,32.13,94282.0,32.21,32.21,32.13,32.13,94282.0
2021-05-28 13:00:00,32.13,32.2,32.12,32.19,148912.0,32.13,32.2,32.12,32.19,148912.0
2021-05-28 13:10:00,32.18,32.23,32.15,32.22,112104.0,32.18,32.23,32.15,32.22,112104.0
2021-05-28 13:20:00,32.22,32.23,32.16,32.18,77727.0,32.22,32.23,32.16,32.18,77727.0
2021-05-28 13:30:00,32.18,32.36,32.18,32.33,196577.0,32.18,32.36,32.18,32.33,196577.0
2021-05-28 13:40:00,32.34,32.43,32.31,32.41,242907.0,32.34,32.43,32.31,32.41,242907.0
2021-05-28 13:50:00,32.41,32.45,32.35,32.38,196817.0,32.41,32.45,32.35,32.38,196817.0
2021-05-28 14:00:00,32.39,32.45,32.29,32.38,236710.0,32.39,32.45,32.29,32.38,236710.0
2021-05-28 14:10:00,32.38,32.38,32.18,32.2,261668.0,32.38,32.38,32.18,32.2,261668.0
2021-05-28 14:20:00,32.19,32.27,32.19,32.26,134732.0,32.19,32.27,32.19,32.26,134732.0
2021-05-28 14:30:00,32.25,32.27,32.2,32.21,128320.0,32.25,32.27,32.2,32.21,128320.0
2021-05-28 14:40:00,32.21,32.22,32.06,32.06,220637.0,32.21,32.22,32.06,32.06,220637.0
2021-05-28 14:50:00,32.06,32.18,32.05,32.1,395672.0,32.06,32.18,32.05,32.1,395672.0
2021-05-28 15:00:00,32.09,32.14,32.03,32.07,211182.0,32.09,32.14,32.03,32.07,211182.0
2021-05-28 15:10:00,32.07,32.07,31.92,31.94,188982.0,32.07,32.07,31.92,31.94,188982.0
2021-05-28 15:20:00,31.94,32.02,31.94,32.0,172990.0,31.94,32.02,31.94,32.0,172990.0
2021-05-28 15:30:00,32.0,32.05,31.91,31.99,312070.0,32.0,32.05,31.91,31.99,312070.0
2021-05-28 15:40:00,31.99,32.0,31.89,31.98,310645.0,31.99,32.0,31.89,31.98,310645.0
2021-05-28 15:50:00,31.98,32.01,31.89,31.9,791613.0,31.98,32.01,31.89,31.9,791613.0
2021-06-01 09:30:00,32.54,32.82,32.33,32.47,1386171.0,32.54,32.82,32.33,32.47,1386171.0
2021-06-01 09:40:00,32.48,32.85,32.37,32.79,1265932.0,32.48,32.85,32.37,32.79,1265932.0
2021-06-01 09:50:00,32.8,32.9,32.6,32.79,839206.0,32.8,32.9,32.6,32.79,839206.0
2021-06-01 10:00:00,32.79,33.14,32.76,33.14,1456579.0,32.79,33.14,32.76,33.14,1456579.0
2021-06-01 10:10:00,33.13,33.2,32.67,32.84,923938.0,33.13,33.2,32.67,32.84,923938.0
2021-06-01 10:20:00,32.84,32.86,32.64,32.8,763829.0,32.84,32.86,32.64,32.8,763829.0
2021-06-01 10:30:00,32.81,32.99,32.79,32.87,580787.0,32.81,32.99,32.79,32.87,580787.0
2021-06-01 10:40:00,32.88,32.89,32.72,32.75,268945.0,32.88,32.89,32.72,32.75,268945.0
2021-06-01 10:50:00,32.74,32.87,32.68,32.82,359432.0,32.74,32.87,32.68,32.82,359432.0
2021-06-01 11:00:00,32.82,32.98,32.79,32.86,332491.0,32.82,32.98,32.79,32.86,332491.0
2021-06-01 11:10:00,32.86,33.04,32.82,33.0,307938.0,32.86,33.04,32.82,33.0,307938.0
2021-06-01 11:20:00,33.0,33.05,32.91,32.96,262879.0,33.0,33.05,32.91,32.96,262879.0
2021-06-01 11:30:00,32.96,32.99,32.84,32.86,230244.0,32.96,32.99,32.84,32.86,230244.0
2021-06-01 11:40:00,32.86,32.91,32.82,32.84,219136.0,32.86,32.91,32.82,32.84,219136.0
2021-06-01 11:50:00,32.83,32.91,32.77,32.86,268008.0,32.83,32.91,32.77,32.86,268008.0
2021-06-01 12:00:00,32.86,32.86,32.72,32.76,209785.0,32.86,32.86,32.72,32.76,209785.0
2021-06-01 12:10:00,32.76,32.83,32.76,32.82,120493.0,32.76,32.83,32.76,32.82,120493.0
2021-06-01 12:20:00,32.82,32.92,32.78,32.91,273790.0,32.82,32.92,32.78,32.91,273790.0
2021-06-01 12:30:00,32.91,32.96,32.86,32.95,220820.0,32.91,32.96,32.86,32.95,220820.0
2021-06-01 12:40:00,32.94,32.97,32.84,32.9,225484.0,32.94,32.97,32.84,32.9,225484.0
2021-06-01 12:50:00,32.9,32.99,32.86,32.98,301686.0,32.9,32.99,32.86,32.98,301686.0
2021-06-01 13:00:00,32.98,33.02,32.92,32.94,342510.0,32.98,33.02,32.92,32.94,342510.0
2021-06-01 13:10:00,32.94,32.98,32.85,32.85,210853.0,32.94,32.98,32.85,32.85,210853.0
2021-06-01 13:20:00,32.85,32.88,32.8,32.85,251098.0,32.85,32.88,32.8,32.85,251098.0
2021-06-01 13:30:00,32.86,32.89,32.79,32.82,151490.0,32.86,32.89,32.79,32.82,151490.0
2021-06-01 13:40:00,32.82,32.93,32.81,32.88,149506.0,32.82,32.93,32.81,32.88,149506.0
2021-06-01 13:50:00,32.87,32.95,32.85,32.86,121232.0,32.87,32.95,32.85,32.86,121232.0
2021-06-01 14:00:00,32.87,32.95,32.82,32.88,164247.0,32.87,32.95,32.82,32.88,164247.0
2021-06-01 14:10:00,32.88,32.88,32.78,32.78,143070.0,32.88,32.88,32.78,32.78,143070.0
2021-06-01 14:20:00,32.79,32.89,32.78,32.88,209509.0,32.79,32.89,32.78,32.88,209509.0
2021-06-01 14:30:00,32.88,32.92,32.84,32.9,168598.0,32.88,32.92,32.84,32.9,168598.0
2021-06-01 14:40:00,32.9,32.91,32.82,32.85,109986.0,32.9,32.91,32.82,32.85,109986.0
2021-06-01 14:50:00,32.86,32.87,32.81,32.83,122936.0,32.86,32.87,32.81,32.83,122936.0
2021-06-01 15:00:00,32.83,32.91,32.82,32.83,174680.0,32.83,32.91,32.82,32.83,174680.0
2021-06-01 15:10:00,32.83,32.89,32.74,32.79,258849.0,32.83,32.89,32.74,32.79,258849.0
2021-06-01 15:20:00,32.79,32.84,32.7,32.73,392690.0,32.79,32.84,32.7,32.73,392690.0
2021-06-01 15:30:00,32.72,32.78,32.68,32.77,341833.0,32.72,32.78,32.68,32.77,341833.0
2021-06-01 15:40:00,32.77,32.81,32.7,32.79,376232.0,32.77,32.81,32.7,32.79,376232.0
2021-06-01 15:50:00,32.79,32.81,32.72,32.77,726449.0,32.79,32.81,32.72,32.77,726449.0
2021-06-02 09:30:00,32.89,32.95,32.48,32.73,1182258.0,32.89,32.95,32.48,32.73,1182258.0
2021-06-02 09:40:00,32.74,33.27,32.7,33.21,997997.0,32.74,33.27,32.7,33.21,997997.0
2021-06-02 09:50:00,33.21,33.24,32.94,32.97,614525.0,33.21,33.24,32.94,32.97,614525.0
2021-06-02 10:00:00,32.96,33.17,32.88,33.12,487330.0,32.96,33.17,32.88,33.12,487330.0
2021-06-02 10:10:00,33.13,33.24,33.04,33.21,345018.0,33.13,33.24,33.04,33.21,345018.0
2021-06-02 10:20:00,33.21,33.29,33.12,33.16,443962.0,33.21,33.29,33.12,33.16,443962.0
2021-06-02 10:30:00,33.17,33.21,32.97,33.14,453758.0,33.17,33.21,32.97,33.14,453758.0
2021-06-02 10:40:00,33.15,33.29,33.14,33.25,519063.0,33.15,33.29,33.14,33.25,519063.0
2021-06-02 10:50:00,33.25,33.54,33.24,33.48,829834.0,33.25,33.54,33.24,33.48,829834.0
2021-06-02 11:00:00,33.47,33.5,33.36,33.37,407215.0,33.47,33.5,33.36,33.37,407215.0
2021-06-02 11:10:00,33.38,33.43,33.28,33.37,281512.0,33.38,33.43,33.28,33.37,281512.0
2021-06-02 11:20:00,33.37,33.47,33.32,33.45,156413.0,33.37,33.47,33.32,33.45,156413.0
2021-06-02 11:30:00,33.45,33.55,33.4,33.48,191443.0,33.45,33.55,33.4,33.48,191443.0
2021-06-02 11:40:00,33.48,33.54,33.4,33.47,526178.0,33.48,33.54,33.4,33.47,526178.0
2021-06-02 11:50:00,33.47,33.62,33.47,33.55,228349.0,33.47,33.62,33.47,33.55,228349.0
2021-06-02 12:00:00,33.55,33.58,33.39,33.4,269778.0,33.55,33.58,33.39,33.4,269778.0
2021-06-02 12:10:00,33.4,33.43,33.34,33.38,304471.0,33.4,33.43,33.34,33.38,304471.0
2021-06-02 12:20:00,33.37,33.39,33.26,33.33,289247.0,33.37,33.39,33.26,33.33,289247.0
2021-06-02 12:30:00,33.33,33.45,33.13,33.32,476141.0,33.33,33.45,33.13,33.32,476141.0
2021-06-02 12:40:00,33.31,33.45,33.24,33.41,340402.0,33.31,33.45,33.24,33.41,340402.0
2021-06-02 12:50:00,33.42,33.47,33.37,33.45,208605.0,33.42,33.47,33.37,33.45,208605.0
2021-06-02 13:00:00,33.44,33.56,33.37,33.55,215535.0,33.44,33.56,33.37,33.55,215535.0
2021-06-02 13:10:00,33.56,33.57,33.34,33.35,249193.0,33.56,33.57,33.34,33.35,249193.0
2021-06-02 13:20:00,33.34,33.36,33.08,33.09,465822.0,33.34,33.36,33.08,33.09,465822.0
2021-06-02 13:30:00,33.11,33.28,33.09,33.2,320843.0,33.11,33.28,33.09,33.2,320843.0
2021-06-02 13:40:00,33.19,33.19,32.95,32.98,309387.0,33.19,33.19,32.95,32.98,309387.0
2021-06-02 13:50:00,32.97,33.08,32.97,33.03,274202.0,32.97,33.08,32.97,33.03,274202.0
2021-06-02 14:00:00,33.04,33.1,33.0,33.07,376080.0,33.04,33.1,33.0,33.07,376080.0
2021-06-02 14:10:00,33.07,33.17,33.03,33.14,251491.0,33.07,33.17,33.03,33.14,251491.0
2021-06-02 14:20:00,33.14,33.29,33.14,33.23,238849.0,33.14,33.29,33.14,33.23,238849.0
2021-06-02 14:30:00,33.24,33.3,33.2,33.25,219696.0,33.24,33.3,33.2,33.25,219696.0
2021-06-02 14:40:00,33.25,33.28,33.21,33.23,206780.0,33.25,33.28,33.21,33.23,206780.0
2021-06-02 14:50:00,33.23,33.28,33.17,33.18,212249.0,33.23,33.28,33.17,33.18,212249.0
2021-06-02 15:00:00,33.17,33.25,33.15,33.22,178650.0,33.17,33.25,33.15,33.22,178650.0
2021-06-02 15:10:00,33.22,33.23,33.11,33.16,289906.0,33.22,33.23,33.11,33.16,289906.0
2021-06-02 15:20:00,33.17,33.21,33.14,33.14,208390.0,33.17,33.21,33.14,33.14,208390.0
2021-06-02 15:30:00,33.14,33.18,33.06,33.15,302662.0,33.14,33.18,33.06,33.15,302662.0
2021-06-02 15:40:00,33.14,33.14,33.04,33.07,394995.0,33.14,33.14,33.04,33.07,394995.0
2021-06-02 15:50:00,33.06,33.12,32.99,33.07,861292.0,33.06,33.12,32.99,33.07,861292.0
2021-06-03 09:30:00,32.83,32.87,32.09,32.19,1465491.0,32.83,32.87,32.09,32.19,1465491.0
2021-06-03 09:40:00,32.19,32.3,31.95,32.02,1141190.0,32.19,32.3,31.95,32.02,1141190.0
2021-06-03 09:50:00,32.03,32.35,32.0,32.32,440230.0,32.03,32.35,32.0,32.32,440230.0
2021-06-03 10:00:00,32.32,32.65,32.3,32.55,587384.0,32.32,32.65,32.3,32.55,587384.0
2021-06-03 10:10:00,32.55,32.58,32.23,32.28,332000.0,32.55,32.58,32.23,32.28,332000.0
2021-06-03 10:20:00,32.28,32.44,32.24,32.39,333420.0,32.28,32.44,32.24,32.39,333420.0
2021-06-03 10:30:00,32.38,32.5,32.32,32.46,228490.0,32.38,32.5,32.32,32.46,228490.0
2021-06-03 10:40:00,32.47,32.47,32.31,32.41,240440.0,32.47,32.47,32.31,32.41,240440.0
2021-06-03 10:50:00,32.42,32.46,32.2,32.28,304575.0,32.42,32.46,32.2,32.28,304575.0
2021-06-03 11:00:00,32.28,32.3,32.12,32.2,264749.0,32.28,32.3,32.12,32.2,264749.0
2021-06-03 11:10:00,32.2,32.21,31.97,32.0,568775.0,32.2,32.21,31.97,32.0,568775.0
2021-06-03 11:20:00,31.99,32.21,31.94,32.18,371248.0,31.99,32.21,31.94,32.18,371248.0
2021-06-03 11:30:00,32.18,32.28,32.12,32.27,242656.0,32.18,32.28,32.12,32.27,242656.0
2021-06-03 11:40:00,32.28,32.36,32.24,32.27,224071.0,32.28,32.36,32.24,32.27,224071.0
2021-06-03 11:50:00,32.27,32.32,32.21,32.31,188820.0,32.27,32.32,32.21,32.31,188820.0
2021-06-03 12:00:00,32.32,32.35,32.22,32.27,183529.0,32.32,32.35,32.22,32.27,183529.0
2021-06-03 12:10:00,32.27,32.33,32.23,32.31,140586.0,32.27,32.33,32.23,32.31,140586.0
2021-06-03 12:20:00,32.31,32.33,32.23,32.3,114511.0,32.31,32.33,32.23,32.3,114511.0
2021-06-03 12:30:00,32.3,32.31,32.17,32.18,127697.0,32.3,32.31,32.17,32.18,127697.0
2021-06-03 12:40:00,32.19,32.21,32.12,32.16,134696.0,32.19,32.21,32.12,32.16,134696.0
2021-06-03 12:50:00,32.15,32.22,32.09,32.2,213937.0,32.15,32.22,32.09,32.2,213937.0
2021-06-03 13:00:00,32.21,32.34,32.2,32.26,186378.0,32.21,32.34,32.2,32.26,186378.0
2021-06-03 13:10:00,32.26,32.29,32.19,32.23,74508.0,32.26,32.29,32.19,32.23,74508.0
2021-06-03 13:20:00,32.23,32.36,32.22,32.33,168862.0,32.23,32.36,32.22,32.33,168862.0
2021-06-03 13:30:00,32.31,32.39,32.3,32.34,135423.0,32.31,32.39,32.3,32.34,135423.0
2021-06-03 13:40:00,32.34,32.37,32.26,32.3,119768.0,32.34,32.37,32.26,32.3,119768.0
2021-06-03 13:50:00,32.3,32.44,32.28,32.42,131246.0,32.3,32.44,32.28,32.42,131246.0
2021-06-03 14:00:00,32.43,32.57,32.33,32.37,542717.0,32.43,32.57,32.33,32.37,542717.0
2021-06-03 14:10:00,32.38,32.39,32.23,32.27,220842.0,32.38,32.39,32.23,32.27,220842.0
2021-06-03 14:20:00,32.27,32.27,32.14,32.23,147275.0,32.27,32.27,32.14,32.23,147275.0
2021-06-03 14:30:00,32.25,32.31,32.12,32.13,135186.0,32.25,32.31,32.12,32.13,135186.0
2021-06-03 14:40:00,32.13,32.22,32.11,32.2,170412.0,32.13,32.22,32.11,32.2,170412.0
2021-06-03 14:50:00,32.2,32.24,32.16,32.19,150300.0,32.2,32.24,32.16,32.19,150300.0
2021-06-03 15:00:00,32.19,32.25,32.18,32.21,101824.0,32.19,32.25,32.18,32.21,101824.0
2021-06-03 15:10:00,32.21,32.33,32.21,32.27,201129.0,32.21,32.33,32.21,32.27,201129.0
2021-06-03 15:20:00,32.26,32.33,32.21,32.33,158828.0,32.26,32.33,32.21,32.33,158828.0
2021-06-03 15:30:00,32.32,32.35,32.26,32.32,211559.0,32.32,32.35,32.26,32.32,211559.0
2021-06-03 15:40:00,32.33,32.33,32.18,32.21,328696.0,32.33,32.33,32.18,32.21,328696.0
2021-06-03 15:50:00,32.22,32.27,32.11,32.19,817856.0,32.22,32.27,32.11,32.19,817856.0
2021-06-04 09:30:00,32.37,32.6,32.23,32.52,944085.0,32.37,32.6,32.23,32.52,944085.0
2021-06-04 09:40:00,32.51,32.63,32.24,32.27,594169.0,32.51,32.63,32.24,32.27,594169.0
2021-06-04 09:50:00,32.27,32.34,32.15,32.2,531751.0,32.27,32.34,32.15,32.2,531751.0
2021-06-04 10:00:00,32.2,32.2,32.01,32.02,604648.0,32.2,32.2,32.01,32.02,604648.0
2021-06-04 10:10:00,32.01,32.09,31.7,31.9,981290.0,32.01,32.09,31.7,31.9,981290.0
2021-06-04 10:20:00,31.89,32.03,31.84,32.01,508786.0,31.89,32.03,31.84,32.01,508786.0
2021-06-04 10:30:00,32.01,32.26,31.99,32.12,530155.0,32.01,32.26,31.99,32.12,530155.0
2021-06-04 10:40:00,32.12,32.17,32.01,32.14,365314.0,32.12,32.17,32.01,32.14,365314.0
2021-06-04 10:50:00,32.13,32.17,32.05,32.15,193392.0,32.13,32.17,32.05,32.15,193392.0
2021-06-04 11:00:00,32.14,32.3,32.13,32.27,266432.0,32.14,32.3,32.13,32.27,266432.0
2021-06-04 11:10:00,32.27,32.34,32.24,32.28,283918.0,32.27,32.34,32.24,32.28,283918.0
2021-06-04 11:20:00,32.28,32.35,32.2,32.22,197272.0,32.28,32.35,32.2,32.22,197272.0
2021-06-04 11:30:00,32.22,32.32,32.19,32.3,196737.0,32.22,32.32,32.19,32.3,196737.0
2021-06-04 11:40:00,32.32,32.32,32.17,32.19,133845.0,32.32,32.32,32.17,32.19,133845.0
2021-06-04 11:50:00,32.19,32.26,32.17,32.22,181722.0,32.19,32.26,32.17,32.22,181722.0
2021-06-04 12:00:00,32.21,32.3,32.21,32.3,118558.0,32.21,32.3,32.21,32.3,118558.0
2021-06-04 12:10:00,32.3,32.37,32.3,32.32,129672.0,32.3,32.37,32.3,32.32,129672.0
2021-06-04 12:20:00,32.32,32.38,32.28,32.34,134593.0,32.32,32.38,32.28,32.34,134593.0
2021-06-04 12:30:00,32.34,32.36,32.29,32.33,85179.0,32.34,32.36,32.29,32.33,85179.0
2021-06-04 12:40:00,32.32,32.37,32.29,32.33,116247.0,32.32,32.37,32.29,32.33,116247.0
2021-06-04 12:50:00,32.33,32.43,32.32,32.42,172027.0,32.33,32.43,32.32,32.42,172027.0
2021-06-04 13:00:00,32.43,32.49,32.39,32.41,138192.0,32.43,32.49,32.39,32.41,138192.0
2021-06-04 13:10:00,32.42,32.47,32.37,32.4,125616.0,32.42,32.47,32.37,32.4,125616.0
2021-06-04 13:20:00,32.4,32.4,32.3,32.32,135032.0,32.4,32.4,32.3,32.32,135032.0
2021-06-04 13:30:00,32.33,32.37,32.27,32.33,135957.0,32.33,32.37,32.27,32.33,135957.0
2021-06-04 13:40:00,32.34,32.39,32.31,32.35,76918.0,32.34,32.39,32.31,32.35,76918.0
2021-06-04 13:50:00,32.34,32.63,32.31,32.49,456831.0,32.34,32.63,32.31,32.49,456831.0
2021-06-04 14:00:00,32.49,32.49,32.29,32.3,224733.0,32.49,32.49,32.29,32.3,224733.0
2021-06-04 14:10:00,32.3,32.32,32.15,32.19,233205.0,32.3,32.32,32.15,32.19,233205.0
2021-06-04 14:20:00,32.2,32.27,32.19,32.23,143993.0,32.2,32.27,32.19,32.23,143993.0
2021-06-04 14:30:00,32.23,32.29,32.22,32.26,115386.0,32.23,32.29,32.22,32.26,115386.0
2021-06-04 14:40:00,32.27,32.34,32.26,32.29,120492.0,32.27,32.34,32.26,32.29,120492.0
2021-06-04 14:50:00,32.29,32.3,32.23,32.25,115083.0,32.29,32.3,32.23,32.25,115083.0
2021-06-04 15:00:00,32.26,32.27,32.17,32.21,99480.0,32.26,32.27,32.17,32.21,99480.0
2021-06-04 15:10:00,32.21,32.23,32.16,32.22,118478.0,32.21,32.23,32.16,32.22,118478.0
2021-06-04 15:20:00,32.21,32.23,32.17,32.2,118191.0,32.21,32.23,32.17,32.2,118191.0
2021-06-04 15:30:00,32.2,32.27,32.18,32.26,209538.0,32.2,32.27,32.18,32.26,209538.0
2021-06-04 15:40:00,32.26,32.27,32.19,32.21,173784.0,32.26,32.27,32.19,32.21,173784.0
2021-06-04 15:50:00,32.21,32.22,32.12,32.13,453556.0,32.21,32.22,32.12,32.13,453556.0
2021-06-07 09:30:00,32.4,32.66,32.34,32.56,920731.0,32.4,32.66,32.34,32.56,920731.0
2021-06-07 09:40:00,32.57,33.08,32.54,33.07,1077173.0,32.57,33.08,32.54,33.07,1077173.0
2021-06-07 09:50:00,33.07,33.12,32.77,32.92,1069776.0,33.07,33.12,32.77,32.92,1069776.0
2021-06-07 10:00:00,32.93,33.0,32.8,32.96,419274.0,32.93,33.0,32.8,32.96,419274.0
2021-06-07 10:10:00,32.96,33.14,32.91,33.04,654143.0,32.96,33.14,32.91,33.04,654143.0
2021-06-07 10:20:00,33.04,33.29,33.04,33.28,653830.0,33.04,33.29,33.04,33.28,653830.0
2021-06-07 10:30:00,33.27,33.35,33.14,33.32,699654.0,33.27,33.35,33.14,33.32,699654.0
2021-06-07 10:40:00,33.32,33.42,33.19,33.21,684844.0,33.32,33.42,33.19,33.21,684844.0
2021-06-07 10:50:00,33.22,33.31,33.11,33.3,501214.0,33.22,33.31,33.11,33.3,501214.0
2021-06-07 11:00:00,33.3,33.42,33.29,33.41,444023.0,33.3,33.42,33.29,33.41,444023.0
2021-06-07 11:10:00,33.41,33.47,33.3,33.31,555114.0,33.41,33.47,33.3,33.31,555114.0
2021-06-07 11:20:00,33.31,33.35,33.12,33.18,652816.0,33.31,33.35,33.12,33.18,652816.0
2021-06-07 11:30:00,33.18,33.34,33.17,33.27,419020.0,33.18,33.34,33.17,33.27,419020.0
2021-06-07 11:40:00,33.28,33.32,33.21,33.24,172357.0,33.28,33.32,33.21,33.24,172357.0
2021-06-07 11:50:00,33.24,33.25,33.19,33.22,179195.0,33.24,33.25,33.19,33.22,179195.0
2021-06-07 12:00:00,33.22,33.24,33.16,33.2,196382.0,33.22,33.24,33.16,33.2,196382.0
2021-06-07 12:10:00,33.2,33.33,33.19,33.31,231581.0,33.2,33.33,33.19,33.31,231581.0
2021-06-07 12:20:00,33.32,33.33,33.21,33.24,206063.0,33.32,33.33,33.21,33.24,206063.0
2021-06-07 12:30:00,33.24,33.27,33.21,33.27,179254.0,33.24,33.27,33.21,33.27,179254.0
2021-06-07 12:40:00,33.27,33.33,33.23,33.24,151466.0,33.27,33.33,33.23,33.24,151466.0
2021-06-07 12:50:00,33.24,33.3,33.23,33.26,124664.0,33.24,33.3,33.23,33.26,124664.0
2021-06-07 13:00:00,33.27,33.28,33.17,33.2,156702.0,33.27,33.28,33.17,33.2,156702.0
2021-06-07 13:10:00,33.21,33.23,33.13,33.16,195015.0,33.21,33.23,33.13,33.16,195015.0
2021-06-07 13:20:00,33.16,33.16,33.03,33.04,303309.0,33.16,33.16,33.03,33.04,303309.0
2021-06-07 13:30:00,33.04,33.04,32.94,32.96,318478.0,33.04,33.04,32.94,32.96,318478.0
2021-06-07 13:40:00,32.95,33.06,32.93,33.02,181543.0,32.95,33.06,32.93,33.02,181543.0
2021-06-07 13:50:00,33.02,33.04,32.86,32.86,196847.0,33.02,33.04,32.86,32.86,196847.0
2021-06-07 14:00:00,32.86,32.93,32.83,32.84,155284.0,32.86,32.93,32.83,32.84,155284.0
2021-06-07 14:10:00,32.85,32.94,32.84,32.9,123337.0,32.85,32.94,32.84,32.9,123337.0
2021-06-07 14:20:00,32.91,32.95,32.88,32.95,163417.0,32.91,32.95,32.88,32.95,163417.0
2021-06-07 14:30:00,32.94,33.02,32.91,33.02,124815.0,32.94,33.02,32.91,33.02,124815.0
2021-06-07 14:40:00,33.01,33.02,32.93,32.94,138274.0,33.01,33.02,32.93,32.94,138274.0
2021-06-07 14:50:00,32.95,33.0,32.94,32.96,199339.0,32.95,33.0,32.94,32.96,199339.0
2021-06-07 15:00:00,32.96,33.03,32.96,33.0,169736.0,32.96,33.03,32.96,33.0,169736.0
2021-06-07 15:10:00,33.0,33.07,32.96,33.02,181195.0,33.0,33.07,32.96,33.02,181195.0
2021-06-07 15:20:00,33.03,33.03,32.97,32.99,178630.0,33.03,33.03,32.97,32.99,178630.0
2021-06-07 15:30:00,32.99,33.04,32.88,32.89,262352.0,32.99,33.04,32.88,32.89,262352.0
2021-06-07 15:40:00,32.88,33.03,32.87,33.0,331272.0,32.88,33.03,32.87,33.0,331272.0
2021-06-07 15:50:00,33.01,33.12,32.99,33.12,766050.0,33.01,33.12,32.99,33.12,766050.0
2021-06-08 09:30:00,33.45,33.5,33.1,33.23,893021.0,33.45,33.5,33.1,33.23,893021.0
2021-06-08 09:40:00,33.22,33.39,33.12,33.3,581502.0,33.22,33.39,33.12,33.3,581502.0
2021-06-08 09:50:00,33.3,33.45,33.18,33.43,362589.0,33.3,33.45,33.18,33.43,362589.0
2021-06-08 10:00:00,33.43,33.7,33.43,33.63,772588.0,33.43,33.7,33.43,33.63,772588.0
2021-06-08 10:10:00,33.62,33.79,33.61,33.75,624890.0,33.62,33.79,33.61,33.75,624890.0
2021-06-08 10:20:00,33.75,33.78,33.63,33.76,328592.0,33.75,33.78,33.63,33.76,328592.0
2021-06-08 10:30:00,33.77,33.79,33.64,33.75,396761.0,33.77,33.79,33.64,33.75,396761.0
2021-06-08 10:40:00,33.75,33.86,33.71,33.72,346953.0,33.75,33.86,33.71,33.72,346953.0
2021-06-08 10:50:00,33.72,33.75,33.59,33.62,424111.0,33.72,33.75,33.59,33.62,424111.0
2021-06-08 11:00:00,33.62,33.7,33.56,33.65,337572.0,33.62,33.7,33.56,33.65,337572.0
2021-06-08 11:10:00,33.65,33.65,33.35,33.37,413728.0,33.65,33.65,33.35,33.37,413728.0
2021-06-08 11:20:00,33.36,33.42,33.27,33.38,487039.0,33.36,33.42,33.27,33.38,487039.0
2021-06-08 11:30:00,33.38,33.49,33.35,33.44,279539.0,33.38,33.49,33.35,33.44,279539.0
2021-06-08 11:40:00,33.43,33.5,33.38,33.49,276303.0,33.43,33.5,33.38,33.49,276303.0
2021-06-08 11:50:00,33.5,33.54,33.41,33.54,285034.0,33.5,33.54,33.41,33.54,285034.0
2021-06-08 12:00:00,33.53,33.56,33.46,33.54,418090.0,33.53,33.56,33.46,33.54,418090.0
2021-06-08 12:10:00,33.54,33.62,33.52,33.54,280772.0,33.54,33.62,33.52,33.54,280772.0
2021-06-08 12:20:00,33.54,33.56,33.44,33.54,195372.0,33.54,33.56,33.44,33.54,195372.0
2021-06-08 12:30:00,33.54,33.61,33.51,33.58,145304.0,33.54,33.61,33.51,33.58,145304.0
2021-06-08 12:40:00,33.59,33.62,33.55,33.61,112737.0,33.59,33.62,33.55,33.61,112737.0
2021-06-08 12:50:00,33.62,33.64,33.54,33.58,87859.0,33.62,33.64,33.54,33.58,87859.0
2021-06-08 13:00:00,33.58,33.64,33.58,33.64,94001.0,33.58,33.64,33.58,33.64,94001.0
2021-06-08 13:10:00,33.64,33.68,33.62,33.68,117506.0,33.64,33.68,33.62,33.68,117506.0
2021-06-08 13:20:00,33.68,33.75,33.63,33.7,201031.0,33.68,33.75,33.63,33.7,201031.0
2021-06-08 13:30:00,33.69,33.77,33.69,33.76,178298.0,33.69,33.77,33.69,33.76,178298.0
2021-06-08 13:40:00,33.75,33.79,33.7,33.71,174023.0,33.75,33.79,33.7,33.71,174023.0
2021-06-08 13:50:00,33.71,33.76,33.66,33.69,426579.0,33.71,33.76,33.66,33.69,426579.0
2021-06-08 14:00:00,33.69,33.78,33.67,33.78,148705.0,33.69,33.78,33.67,33.78,148705.0
2021-06-08 14:10:00,33.79,33.81,33.76,33.78,177004.0,33.79,33.81,33.76,33.78,177004.0
2021-06-08 14:20:00,33.78,33.78,33.71,33.77,168208.0,33.78,33.78,33.71,33.77,168208.0
2021-06-08 14:30:00,33.76,33.76,33.67,33.72,255519.0,33.76,33.76,33.67,33.72,255519.0
2021-06-08 14:40:00,33.71,33.84,33.69,33.8,266043.0,33.71,33.84,33.69,33.8,266043.0
2021-06-08 14:50:00,33.81,33.85,33.78,33.81,143769.0,33.81,33.85,33.78,33.81,143769.0
2021-06-08 15:00:00,33.82,33.93,33.73,33.78,506526.0,33.82,33.93,33.73,33.78,506526.0
2021-06-08 15:10:00,33.79,33.82,33.67,33.69,201467.0,33.79,33.82,33.67,33.69,201467.0
2021-06-08 15:20:00,33.68,33.74,33.65,33.7,254802.0,33.68,33.74,33.65,33.7,254802.0
2021-06-08 15:30:00,33.69,33.78,33.69,33.76,226625.0,33.69,33.78,33.69,33.76,226625.0
2021-06-08 15:40:00,33.77,33.78,33.69,33.7,219061.0,33.77,33.78,33.69,33.7,219061.0
2021-06-08 15:50:00,33.7,33.78,33.68,33.71,790560.0,33.7,33.78,33.68,33.71,790560.0
2021-06-09 09:30:00,33.91,33.95,33.52,33.53,979154.0,33.91,33.95,33.52,33.53,979154.0
2021-06-09 09:40:00,33.52,33.93,33.45,33.74,882616.0,33.52,33.93,33.45,33.74,882616.0
2021-06-09 09:50:00,33.73,33.76,33.53,33.66,527790.0,33.73,33.76,33.53,33.66,527790.0
2021-06-09 10:00:00,33.67,33.73,33.55,33.66,449047.0,33.67,33.73,33.55,33.66,449047.0
2021-06-09 10:10:00,33.66,33.68,33.23,33.3,861121.0,33.66,33.68,33.23,33.3,861121.0
2021-06-09 10:20:00,33.3,33.49,33.26,33.45,561397.0,33.3,33.49,33.26,33.45,561397.0
2021-06-09 10:30:00,33.44,33.47,33.32,33.46,361113.0,33.44,33.47,33.32,33.46,361113.0
2021-06-09 10:40:00,33.47,33.47,33.13,33.16,497164.0,33.47,33.47,33.13,33.16,497164.0
2021-06-09 10:50:00,33.16,33.31,33.15,33.21,315395.0,33.16,33.31,33.15,33.21,315395.0
2021-06-09 11:00:00,33.2,33.27,33.15,33.2,270863.0,33.2,33.27,33.15,33.2,270863.0
2021-06-09 11:10:00,33.2,33.26,33.15,33.19,269302.0,33.2,33.26,33.15,33.19,269302.0
2021-06-09 11:20:00,33.2,33.22,33.1,33.18,304529.0,33.2,33.22,33.1,33.18,304529.0
2021-06-09 11:30:00,33.18,33.21,33.13,33.17,190512.0,33.18,33.21,33.13,33.17,190512.0
2021-06-09 11:40:00,33.17,33.27,33.13,33.22,262832.0,33.17,33.27,33.13,33.22,262832.0
2021-06-09 11:50:00,33.22,33.23,32.92,33.01,580509.0,33.22,33.23,32.92,33.01,580509.0
2021-06-09 12:00:00,33.0,33.1,32.98,33.08,213949.0,33.0,33.1,32.98,33.08,213949.0
2021-06-09 12:10:00,33.08,33.09,32.98,33.02,282283.0,33.08,33.09,32.98,33.02,282283.0
2021-06-09 12:20:00,33.03,33.14,33.01,33.13,186542.0,33.03,33.14,33.01,33.13,186542.0
2021-06-09 12:30:00,33.13,33.13,33.09,33.11,105455.0,33.13,33.13,33.09,33.11,105455.0
2021-06-09 12:40:00,33.11,33.17,33.07,33.12,123467.0,33.11,33.17,33.07,33.12,123467.0
2021-06-09 12:50:00,33.12,33.19,33.07,33.17,131426.0,33.12,33.19,33.07,33.17,131426.0
2021-06-09 13:00:00,33.17,33.2,33.13,33.17,105191.0,33.17,33.2,33.13,33.17,105191.0
2021-06-09 13:10:00,33.18,33.19,33.14,33.18,76769.0,33.18,33.19,33.14,33.18,76769.0
2021-06-09 13:20:00,33.19,33.23,33.13,33.14,152568.0,33.19,33.23,33.13,33.14,152568.0
2021-06-09 13:30:00,33.14,33.16,33.07,33.1,125331.0,33.14,33.16,33.07,33.1,125331.0
2021-06-09 13:40:00,33.09,33.12,33.02,33.08,280279.0,33.09,33.12,33.02,33.08,280279.0
2021-06-09 13:50:00,33.08,33.1,33.04,33.08,115528.0,33.08,33.1,33.04,33.08,115528.0
2021-06-09 14:00:00,33.09,33.12,33.05,33.07,118937.0,33.09,33.12,33.05,33.07,118937.0
2021-06-09 14:10:00,33.07,33.11,33.0,33.04,177049.0,33.07,33.11,33.0,33.04,177049.0
2021-06-09 14:20:00,33.04,33.1,33.02,33.08,101272.0,33.04,33.1,33.02,33.08,101272.0
2021-06-09 14:30:00,33.07,33.09,33.0,33.07,153567.0,33.07,33.09,33.0,33.07,153567.0
2021-06-09 14:40:00,33.07,33.11,33.05,33.05,111836.0,33.07,33.11,33.05,33.05,111836.0
2021-06-09 14:50:00,33.06,33.12,33.05,33.1,141572.0,33.06,33.12,33.05,33.1,141572.0
2021-06-09 15:00:00,33.09,33.11,33.0,33.01,128113.0,33.09,33.11,33.0,33.01,128113.0
2021-06-09 15:10:00,33.01,33.05,32.84,32.87,417527.0,33.01,33.05,32.84,32.87,417527.0
2021-06-09 15:20:00,32.87,32.89,32.69,32.7,390234.0,32.87,32.89,32.69,32.7,390234.0
2021-06-09 15:30:00,32.7,32.82,32.64,32.77,378523.0,32.7,32.82,32.64,32.77,378523.0
2021-06-09 15:40:00,32.78,32.8,32.69,32.77,331226.0,32.78,32.8,32.69,32.77,331226.0
2021-06-09 15:50:00,32.78,32.85,32.65,32.66,710260.0,32.78,32.85,32.65,32.66,710260.0
2021-06-10 09:30:00,33.06,33.14,32.71,32.73,874851.0,33.06,33.14,32.71,32.73,874851.0
2021-06-10 09:40:00,32.73,32.74,32.39,32.44,934495.0,32.73,32.74,32.39,32.44,934495.0
2021-06-10 09:50:00,32.43,32.56,32.32,32.33,570816.0,32.43,32.56,32.32,32.33,570816.0
2021-06-10 10:00:00,32.34,32.42,32.19,32.19,671442.0,32.34,32.42,32.19,32.19,671442.0
2021-06-10 10:10:00,32.19,32.21,32.05,32.21,682465.0,32.19,32.21,32.05,32.21,682465.0
2021-06-10 10:20:00,32.2,32.31,32.11,32.25,430006.0,32.2,32.31,32.11,32.25,430006.0
2021-06-10 10:30:00,32.25,32.32,31.9,32.01,926031.0,32.25,32.32,31.9,32.01,926031.0
2021-06-10 10:40:00,32.0,32.07,31.79,31.89,879842.0,32.0,32.07,31.79,31.89,879842.0
2021-06-10 10:50:00,31.9,32.23,31.84,32.22,603654.0,31.9,32.23,31.84,32.22,603654.0
2021-06-10 11:00:00,32.22,32.44,32.16,32.42,514575.0,32.22,32.44,32.16,32.42,514575.0
2021-06-10 11:10:00,32.41,32.45,32.33,32.38,445339.0,32.41,32.45,32.33,32.38,445339.0
2021-06-10 11:20:00,32.38,32.39,32.21,32.26,370383.0,32.38,32.39,32.21,32.26,370383.0
2021-06-10 11:30:00,32.26,32.27,32.09,32.12,248428.0,32.26,32.27,32.09,32.12,248428.0
2021-06-10 11:40:00,32.13,32.23,32.08,32.19,220244.0,32.13,32.23,32.08,32.19,220244.0
2021-06-10 11:50:00,32.19,32.24,32.15,32.16,200445.0,32.19,32.24,32.15,32.16,200445.0
2021-06-10 12:00:00,32.15,32.17,31.96,31.99,202339.0,32.15,32.17,31.96,31.99,202339.0
2021-06-10 12:10:00,31.99,32.09,31.93,32.08,230385.0,31.99,32.09,31.93,32.08,230385.0
2021-06-10 12:20:00,32.07,32.1,32.02,32.05,158665.0,32.07,32.1,32.02,32.05,158665.0
2021-06-10 12:30:00,32.05,32.19,32.03,32.16,88140.0,32.05,32.19,32.03,32.16,88140.0
2021-06-10 12:40:00,32.16,32.22,32.14,32.22,114792.0,32.16,32.22,32.14,32.22,114792.0
2021-06-10 12:50:00,32.22,32.28,32.18,32.26,229759.0,32.22,32.28,32.18,32.26,229759.0
2021-06-10 13:00:00,32.26,32.37,32.24,32.37,159685.0,32.26,32.37,32.24,32.37,159685.0
2021-06-10 13:10:00,32.37,32.45,32.35,32.38,176459.0,32.37,32.45,32.35,32.38,176459.0
2021-06-10 13:20:00,32.38,32.43,32.34,32.37,129485.0,32.38,32.43,32.34,32.37,129485.0
2021-06-10 13:30:00,32.37,32.46,32.34,32.41,203459.0,32.37,32.46,32.34,32.41,203459.0
2021-06-10 13:40:00,32.41,32.52,32.38,32.48,201160.0,32.41,32.52,32.38,32.48,201160.0
2021-06-10 13:50:00,32.49,32.57,32.48,32.56,233842.0,32.49,32.57,32.48,32.56,233842.0
2021-06-10 14:00:00,32.57,32.62,32.51,32.6,142954.0,32.57,32.62,32.51,32.6,142954.0
2021-06-10 14:10:00,32.6,32.74,32.57,32.73,320024.0,32.6,32.74,32.57,32.73,320024.0
2021-06-10 14:20:00,32.74,32.75,32.66,32.66,250953.0,32.74,32.75,32.66,32.66,250953.0
2021-06-10 14:30:00,32.67,32.76,32.67,32.68,235444.0,32.67,32.76,32.67,32.68,235444.0
2021-06-10 14:40:00,32.68,32.73,32.65,32.73,164922.0,32.68,32.73,32.65,32.73,164922.0
2021-06-10 14:50:00,32.72,32.76,32.67,32.72,155054.0,32.72,32.76,32.67,32.72,155054.0
2021-06-10 15:00:00,32.72,32.72,32.58,32.64,186604.0,32.72,32.72,32.58,32.64,186604.0
2021-06-10 15:10:00,32.65,32.67,32.6,32.62,121293.0,32.65,32.67,32.6,32.62,121293.0
2021-06-10 15:20:00,32.62,32.63,32.42,32.44,223988.0,32.62,32.63,32.42,32.44,223988.0
2021-06-10 15:30:00,32.44,32.5,32.38,32.47,243768.0,32.44,32.5,32.38,32.47,243768.0
2021-06-10 15:40:00,32.47,32.47,32.4,32.44,172822.0,32.47,32.47,32.4,32.44,172822.0
2021-06-10 15:50:00,32.44,32.55,32.44,32.49,507132.0,32.44,32.55,32.44,32.49,507132.0
2021-06-11 09:30:00,31.7,31.88,31.36,31.74,1892256.0,31.7,31.88,31.36,31.74,1892256.0
2021-06-11 09:40:00,31.74,31.92,31.71,31.74,560948.0,31.74,31.92,31.71,31.74,560948.0
2021-06-11 09:50:00,31.73,32.08,31.72,32.02,600808.0,31.73,32.08,31.72,32.02,600808.0
2021-06-11 10:00:00,32.01,32.04,31.7,31.71,468753.0,32.01,32.04,31.7,31.71,468753.0
2021-06-11 10:10:00,31.72,31.75,31.62,31.67,441581.0,31.72,31.75,31.62,31.67,441581.0
2021-06-11 10:20:00,31.67,31.93,31.6,31.84,537315.0,31.67,31.93,31.6,31.84,537315.0
2021-06-11 10:30:00,31.83,32.05,31.82,32.05,205809.0,31.83,32.05,31.82,32.05,205809.0
2021-06-11 10:40:00,32.05,32.2,32.05,32.2,300277.0,32.05,32.2,32.05,32.2,300277.0
2021-06-11 10:50:00,32.2,32.25,32.14,32.22,223406.0,32.2,32.25,32.14,32.22,223406.0
2021-06-11 11:00:00,32.23,32.29,32.01,32.12,368801.0,32.23,32.29,32.01,32.12,368801.0
2021-06-11 11:10:00,32.11,32.14,31.96,31.98,228673.0,32.11,32.14,31.96,31.98,228673.0
2021-06-11 11:20:00,31.98,32.05,31.96,32.03,183566.0,31.98,32.05,31.96,32.03,183566.0
2021-06-11 11:30:00,32.03,32.11,32.01,32.08,136451.0,32.03,32.11,32.01,32.08,136451.0
2021-06-11 11:40:00,32.07,32.11,31.99,32.07,113249.0,32.07,32.11,31.99,32.07,113249.0
2021-06-11 11:50:00,32.08,32.21,32.08,32.2,82095.0,32.08,32.21,32.08,32.2,82095.0
2021-06-11 12:00:00,32.2,32.32,32.19,32.29,176812.0,32.2,32.32,32.19,32.29,176812.0
2021-06-11 12:10:00,32.3,32.34,32.25,32.31,103692.0,32.3,32.34,32.25,32.31,103692.0
2021-06-11 12:20:00,32.3,32.33,32.2,32.23,150937.0,32.3,32.33,32.2,32.23,150937.0
2021-06-11 12:30:00,32.23,32.27,32.18,32.24,90961.0,32.23,32.27,32.18,32.24,90961.0
2021-06-11 12:40:00,32.23,32.29,32.2,32.22,158413.0,32.23,32.29,32.2,32.22,158413.0
2021-06-11 12:50:00,32.22,32.31,32.19,32.29,133468.0,32.22,32.31,32.19,32.29,133468.0
2021-06-11 13:00:00,32.29,32.38,32.29,32.38,143934.0,32.29,32.38,32.29,32.38,143934.0
2021-06-11 13:10:00,32.38,32.46,32.35,32.37,181055.0,32.38,32.46,32.35,32.37,181055.0
2021-06-11 13:20:00,32.38,32.46,32.38,32.42,139717.0,32.38,32.46,32.38,32.42,139717.0
2021-06-11 13:30:00,32.41,32.45,32.33,32.35,81117.0,32.41,32.45,32.33,32.35,81117.0
2021-06-11 13:40:00,32.35,32.41,32.33,32.41,61854.0,32.35,32.41,32.33,32.41,61854.0
2021-06-11 13:50:00,32.4,32.41,32.29,32.3,128922.0,32.4,32.41,32.29,32.3,128922.0
2021-06-11 14:00:00,32.3,32.38,32.3,32.34,101052.0,32.3,32.38,32.3,32.34,101052.0
2021-06-11 14:10:00,32.34,32.37,32.32,32.32,99210.0,32.34,32.37,32.32,32.32,99210.0
2021-06-11 14:20:00,32.33,32.34,32.23,32.25,128396.0,32.33,32.34,32.23,32.25,128396.0
2021-06-11 14:30:00,32.24,32.26,32.2,32.21,83190.0,32.24,32.26,32.2,32.21,83190.0
2021-06-11 14:40:00,32.21,32.22,32.07,32.12,274553.0,32.21,32.22,32.07,32.12,274553.0
2021-06-11 14:50:00,32.12,32.12,32.06,32.12,115714.0,32.12,32.12,32.06,32.12,115714.0
2021-06-11 15:00:00,32.13,32.17,32.12,32.15,97142.0,32.13,32.17,32.12,32.15,97142.0
2021-06-11 15:10:00,32.15,32.19,32.12,32.19,123576.0,32.15,32.19,32.12,32.19,123576.0
2021-06-11 15:20:00,32.19,32.2,32.14,32.16,75336.0,32.19,32.2,32.14,32.16,75336.0
2021-06-11 15:30:00,32.16,32.2,32.15,32.2,190236.0,32.16,32.2,32.15,32.2,190236.0
2021-06-11 15:40:00,32.2,32.22,32.15,32.16,266930.0,32.2,32.22,32.15,32.16,266930.0
2021-06-11 15:50:00,32.16,32.27,32.16,32.23,546328.0,32.16,32.27,32.16,32.23,546328.0
2021-06-14 09:30:00,32.06,32.28,31.95,32.09,814154.0,32.06,32.28,31.95,32.09,814154.0
2021-06-14 09:40:00,32.08,32.12,31.75,31.75,622100.0,32.08,32.12,31.75,31.75,622100.0
2021-06-14 09:50:00,31.75,31.82,31.68,31.75,548696.0,31.75,31.82,31.68,31.75,548696.0
2021-06-14 10:00:00,31.75,31.79,31.52,31.53,486756.0,31.75,31.79,31.52,31.53,486756.0
2021-06-14 10:10:00,31.54,31.64,31.51,31.54,559074.0,31.54,31.64,31.51,31.54,559074.0
2021-06-14 10:20:00,31.54,31.7,31.52,31.57,326382.0,31.54,31.7,31.52,31.57,326382.0
2021-06-14 10:30:00,31.57,31.66,31.4,31.46,460922.0,31.57,31.66,31.4,31.46,460922.0
2021-06-14 10:40:00,31.46,31.49,31.21,31.28,795018.0,31.46,31.49,31.21,31.28,795018.0
2021-06-14 10:50:00,31.28,31.31,31.22,31.24,375651.0,31.28,31.31,31.22,31.24,375651.0
2021-06-14 11:00:00,31.25,31.34,31.16,31.33,349588.0,31.25,31.34,31.16,31.33,349588.0
2021-06-14 11:10:00,31.33,31.44,31.33,31.42,294505.0,31.33,31.44,31.33,31.42,294505.0
2021-06-14 11:20:00,31.42,31.45,31.32,31.35,162252.0,31.42,31.45,31.32,31.35,162252.0
2021-06-14 11:30:00,31.35,31.38,31.29,31.34,168683.0,31.35,31.38,31.29,31.34,168683.0
2021-06-14 11:40:00,31.34,31.43,31.31,31.32,205003.0,31.34,31.43,31.31,31.32,205003.0
2021-06-14 11:50:00,31.33,31.35,31.23,31.24,206057.0,31.33,31.35,31.23,31.24,206057.0
2021-06-14 12:00:00,31.24,31.3,31.21,31.28,233325.0,31.24,31.3,31.21,31.28,233325.0
2021-06-14 12:10:00,31.28,31.4,31.27,31.4,163736.0,31.28,31.4,31.27,31.4,163736.0
2021-06-14 12:20:00,31.4,31.43,31.3,31.32,176366.0,31.4,31.43,31.3,31.32,176366.0
2021-06-14 12:30:00,31.31,31.37,31.28,31.36,131611.0,31.31,31.37,31.28,31.36,131611.0
2021-06-14 12:40:00,31.36,31.36,31.22,31.24,227770.0,31.36,31.36,31.22,31.24,227770.0
2021-06-14 12:50:00,31.24,31.32,31.23,31.26,253376.0,31.24,31.32,31.23,31.26,253376.0
2021-06-14 13:00:00,31.26,31.27,31.19,31.21,245140.0,31.26,31.27,31.19,31.21,245140.0
2021-06-14 13:10:00,31.21,31.24,31.15,31.18,258227.0,31.21,31.24,31.15,31.18,258227.0
2021-06-14 13:20:00,31.17,31.19,31.1,31.14,219180.0,31.17,31.19,31.1,31.14,219180.0
2021-06-14 13:30:00,31.14,31.16,31.03,31.12,296135.0,31.14,31.16,31.03,31.12,296135.0
2021-06-14 13:40:00,31.13,31.14,31.02,31.07,253880.0,31.13,31.14,31.02,31.07,253880.0
2021-06-14 13:50:00,31.08,31.08,30.91,30.95,547732.0,31.08,31.08,30.91,30.95,547732.0
2021-06-14 14:00:00,30.95,31.03,30.9,30.98,330272.0,30.95,31.03,30.9,30.98,330272.0
2021-06-14 14:10:00,30.98,31.07,30.97,31.0,228349.0,30.98,31.07,30.97,31.0,228349.0
2021-06-14 14:20:00,31.0,31.01,30.87,30.93,308741.0,31.0,31.01,30.87,30.93,308741.0
2021-06-14 14:30:00,30.93,30.98,30.89,30.92,217395.0,30.93,30.98,30.89,30.92,217395.0
2021-06-14 14:40:00,30.92,31.02,30.9,31.0,213357.0,30.92,31.02,30.9,31.0,213357.0
2021-06-14 14:50:00,31.0,31.03,30.98,31.0,136262.0,31.0,31.03,30.98,31.0,136262.0
2021-06-14 15:00:00,31.0,31.17,31.0,31.1,279159.0,31.0,31.17,31.0,31.1,279159.0
2021-06-14 15:10:00,31.1,31.1,30.98,31.01,199549.0,31.1,31.1,30.98,31.01,199549.0
2021-06-14 15:20:00,31.0,31.03,30.96,30.96,170693.0,31.0,31.03,30.96,30.96,170693.0
2021-06-14 15:30:00,30.96,31.03,30.96,31.02,269178.0,30.96,31.03,30.96,31.02,269178.0
2021-06-14 15:40:00,31.02,31.05,30.99,31.02,319332.0,31.02,31.05,30.99,31.02,319332.0
2021-06-14 15:50:00,31.02,31.06,30.96,30.99,823916.0,31.02,31.06,30.96,30.99,823916.0
2021-06-15 09:30:00,31.08,31.56,30.93,31.22,1161309.0,31.08,31.56,30.93,31.22,1161309.0
2021-06-15 09:40:00,31.22,31.36,31.08,31.14,644729.0,31.22,31.36,31.08,31.14,644729.0
2021-06-15 09:50:00,31.13,31.5,31.13,31.43,497676.0,31.13,31.5,31.13,31.43,497676.0
2021-06-15 10:00:00,31.43,31.53,31.36,31.39,299959.0,31.43,31.53,31.36,31.39,299959.0
2021-06-15 10:10:00,31.39,31.39,31.15,31.15,225601.0,31.39,31.39,31.15,31.15,225601.0
2021-06-15 10:20:00,31.16,31.21,30.82,30.85,533935.0,31.16,31.21,30.82,30.85,533935.0
2021-06-15 10:30:00,30.85,31.04,30.82,31.04,339014.0,30.85,31.04,30.82,31.04,339014.0
2021-06-15 10:40:00,31.03,31.04,30.91,30.98,253500.0,31.03,31.04,30.91,30.98,253500.0
2021-06-15 10:50:00,30.98,31.11,30.95,31.09,208718.0,30.98,31.11,30.95,31.09,208718.0
2021-06-15 11:00:00,31.09,31.14,31.01,31.1,193783.0,31.09,31.14,31.01,31.1,193783.0
2021-06-15 11:10:00,31.1,31.13,31.03,31.09,198904.0,31.1,31.13,31.03,31.09,198904.0
2021-06-15 11:20:00,31.08,31.11,30.95,31.0,212159.0,31.08,31.11,30.95,31.0,212159.0
2021-06-15 11:30:00,31.01,31.01,30.89,30.92,263120.0,31.01,31.01,30.89,30.92,263120.0
2021-06-15 11:40:00,30.92,30.93,30.78,30.86,261405.0,30.92,30.93,30.78,30.86,261405.0
2021-06-15 11:50:00,30.86,30.87,30.69,30.73,289537.0,30.86,30.87,30.69,30.73,289537.0
2021-06-15 12:00:00,30.73,30.85,30.72,30.83,118643.0,30.73,30.85,30.72,30.83,118643.0
2021-06-15 12:10:00,30.83,30.84,30.73,30.8,139036.0,30.83,30.84,30.73,30.8,139036.0
2021-06-15 12:20:00,30.81,30.92,30.8,30.91,146936.0,30.81,30.92,30.8,30.91,146936.0
2021-06-15 12:30:00,30.92,30.94,30.85,30.87,127507.0,30.92,30.94,30.85,30.87,127507.0
2021-06-15 12:40:00,30.87,30.94,30.82,30.93,90260.0,30.87,30.94,30.82,30.93,90260.0
2021-06-15 12:50:00,30.93,30.93,30.85,30.85,144227.0,30.93,30.93,30.85,30.85,144227.0
2021-06-15 13:00:00,30.85,30.99,30.81,30.98,187848.0,30.85,30.99,30.81,30.98,187848.0
2021-06-15 13:10:00,30.97,30.97,30.88,30.92,160865.0,30.97,30.97,30.88,30.92,160865.0
2021-06-15 13:20:00,30.92,30.99,30.9,30.92,166166.0,30.92,30.99,30.9,30.92,166166.0
2021-06-15 13:30:00,30.91,30.94,30.85,30.86,153255.0,30.91,30.94,30.85,30.86,153255.0
2021-06-15 13:40:00,30.85,30.93,30.83,30.92,129464.0,30.85,30.93,30.83,30.92,129464.0
2021-06-15 13:50:00,30.93,30.93,30.85,30.89,79457.0,30.93,30.93,30.85,30.89,79457.0
2021-06-15 14:00:00,30.9,31.04,30.89,31.01,162374.0,30.9,31.04,30.89,31.01,162374.0
2021-06-15 14:10:00,31.0,31.05,30.97,30.99,105471.0,31.0,31.05,30.97,30.99,105471.0
2021-06-15 14:20:00,30.98,31.0,30.94,30.96,87316.0,30.98,31.0,30.94,30.96,87316.0
2021-06-15 14:30:00,30.96,30.96,30.91,30.94,61415.0,30.96,30.96,30.91,30.94,61415.0
2021-06-15 14:40:00,30.93,30.94,30.85,30.86,110536.0,30.93,30.94,30.85,30.86,110536.0
2021-06-15 14:50:00,30.86,30.88,30.82,30.86,173839.0,30.86,30.88,30.82,30.86,173839.0
2021-06-15 15:00:00,30.85,30.92,30.81,30.86,120402.0,30.85,30.92,30.81,30.86,120402.0
2021-06-15 15:10:00,30.86,30.88,30.78,30.82,131303.0,30.86,30.88,30.78,30.82,131303.0
2021-06-15 15:20:00,30.83,30.85,30.79,30.85,130819.0,30.83,30.85,30.79,30.85,130819.0
2021-06-15 15:30:00,30.85,30.85,30.78,30.8,154182.0,30.85,30.85,30.78,30.8,154182.0
2021-06-15 15:40:00,30.8,30.87,30.8,30.86,228315.0,30.8,30.87,30.8,30.86,228315.0
2021-06-15 15:50:00,30.86,30.92,30.81,30.87,519324.0,30.86,30.92,30.81,30.87,519324.0
2021-06-16 09:30:00,31.36,31.7,31.12,31.46,1319532.0,31.36,31.7,31.12,31.46,1319532.0
2021-06-16 09:40:00,31.45,31.46,30.94,30.98,979601.0,31.45,31.46,30.94,30.98,979601.0
2021-06-16 09:50:00,30.99,31.2,30.95,31.15,758497.0,30.99,31.2,30.95,31.15,758497.0
2021-06-16 10:00:00,31.15,31.19,30.94,31.14,386968.0,31.15,31.19,30.94,31.14,386968.0
2021-06-16 10:10:00,31.15,31.35,31.14,31.29,493367.0,31.15,31.35,31.14,31.29,493367.0
2021-06-16 10:20:00,31.3,31.4,31.17,31.19,400327.0,31.3,31.4,31.17,31.19,400327.0
2021-06-16 10:30:00,31.19,31.43,31.19,31.42,266140.0,31.19,31.43,31.19,31.42,266140.0
2021-06-16 10:40:00,31.42,31.49,31.39,31.42,333880.0,31.42,31.49,31.39,31.42,333880.0
2021-06-16 10:50:00,31.42,31.49,31.36,31.39,218174.0,31.42,31.49,31.36,31.39,218174.0
2021-06-16 11:00:00,31.39,31.49,31.35,31.38,201384.0,31.39,31.49,31.35,31.38,201384.0
2021-06-16 11:10:00,31.38,31.47,31.36,31.45,163291.0,31.38,31.47,31.36,31.45,163291.0
2021-06-16 11:20:00,31.43,31.44,31.36,31.41,101579.0,31.43,31.44,31.36,31.41,101579.0
2021-06-16 11:30:00,31.4,31.61,31.4,31.61,246015.0,31.4,31.61,31.4,31.61,246015.0
2021-06-16 11:40:00,31.61,31.7,31.6,31.64,354922.0,31.61,31.7,31.6,31.64,354922.0
2021-06-16 11:50:00,31.64,31.75,31.63,31.65,355317.0,31.64,31.75,31.63,31.65,355317.0
2021-06-16 12:00:00,31.65,31.7,31.56,31.57,343670.0,31.65,31.7,31.56,31.57,343670.0
2021-06-16 12:10:00,31.57,31.58,31.42,31.43,375237.0,31.57,31.58,31.42,31.43,375237.0
2021-06-16 12:20:00,31.42,31.48,31.26,31.29,282131.0,31.42,31.48,31.26,31.29,282131.0
2021-06-16 12:30:00,31.28,31.33,31.15,31.2,229502.0,31.28,31.33,31.15,31.2,229502.0
2021-06-16 12:40:00,31.19,31.24,31.19,31.24,120465.0,31.19,31.24,31.19,31.24,120465.0
2021-06-16 12:50:00,31.24,31.25,31.15,31.19,96767.0,31.24,31.25,31.15,31.19,96767.0
2021-06-16 13:00:00,31.2,31.2,31.08,31.13,177484.0,31.2,31.2,31.08,31.13,177484.0
2021-06-16 13:10:00,31.14,31.22,31.14,31.16,124296.0,31.14,31.22,31.14,31.16,124296.0
2021-06-16 13:20:00,31.16,31.17,31.08,31.11,130094.0,31.16,31.17,31.08,31.11,130094.0
2021-06-16 13:30:00,31.11,31.24,31.1,31.24,295609.0,31.11,31.24,31.1,31.24,295609.0
2021-06-16 13:40:00,31.24,31.29,31.16,31.16,225785.0,31.24,31.29,31.16,31.16,225785.0
2021-06-16 13:50:00,31.17,31.23,31.13,31.21,150254.0,31.17,31.23,31.13,31.21,150254.0
2021-06-16 14:00:00,31.21,31.49,30.88,31.42,662046.0,31.21,31.49,30.88,31.42,662046.0
2021-06-16 14:10:00,31.41,31.48,31.05,31.13,674391.0,31.41,31.48,31.05,31.13,674391.0
2021-06-16 14:20:00,31.13,31.45,31.1,31.44,324654.0,31.13,31.45,31.1,31.44,324654.0
2021-06-16 14:30:00,31.44,31.45,31.24,31.37,500845.0,31.44,31.45,31.24,31.37,500845.0
2021-06-16 14:40:00,31.37,31.4,31.13,31.16,403779.0,31.37,31.4,31.13,31.16,403779.0
2021-06-16 14:50:00,31.17,31.35,31.15,31.32,418440.0,31.17,31.35,31.15,31.32,418440.0
2021-06-16 15:00:00,31.31,31.51,31.27,31.49,384444.0,31.31,31.51,31.27,31.49,384444.0
2021-06-16 15:10:00,31.49,31.72,31.49,31.7,549335.0,31.49,31.72,31.49,31.7,549335.0
2021-06-16 15:20:00,31.7,31.79,31.66,31.67,448216.0,31.7,31.79,31.66,31.67,448216.0
2021-06-16 15:30:00,31.67,31.73,31.58,31.73,251957.0,31.67,31.73,31.58,31.73,251957.0
2021-06-16 15:40:00,31.73,31.79,31.66,31.72,342144.0,31.73,31.79,31.66,31.72,342144.0
2021-06-16 15:50:00,31.73,31.75,31.63,31.69,617312.0,31.73,31.75,31.63,31.69,617312.0
2021-06-17 09:30:00,31.65,32.19,31.63,31.92,1145193.0,31.65,32.19,31.63,31.92,1145193.0
2021-06-17 09:40:00,31.92,32.0,31.71,31.9,713442.0,31.92,32.0,31.71,31.9,713442.0
2021-06-17 09:50:00,31.9,31.97,31.78,31.89,268557.0,31.9,31.97,31.78,31.89,268557.0
2021-06-17 10:00:00,31.89,31.93,31.56,31.58,455477.0,31.89,31.93,31.56,31.58,455477.0
2021-06-17 10:10:00,31.56,31.71,31.52,31.7,408775.0,31.56,31.71,31.52,31.7,408775.0
2021-06-17 10:20:00,31.7,31.71,31.49,31.5,266856.0,31.7,31.71,31.49,31.5,266856.0
2021-06-17 10:30:00,31.5,31.51,31.33,31.43,327774.0,31.5,31.51,31.33,31.43,327774.0
2021-06-17 10:40:00,31.44,31.53,31.35,31.43,228532.0,31.44,31.53,31.35,31.43,228532.0
2021-06-17 10:50:00,31.42,31.46,31.32,31.42,203739.0,31.42,31.46,31.32,31.42,203739.0
2021-06-17 11:00:00,31.43,31.44,31.29,31.35,188383.0,31.43,31.44,31.29,31.35,188383.0
2021-06-17 11:10:00,31.35,31.38,31.23,31.28,218704.0,31.35,31.38,31.23,31.28,218704.0
2021-06-17 11:20:00,31.27,31.27,31.13,31.14,271544.0,31.27,31.27,31.13,31.14,271544.0
2021-06-17 11:30:00,31.15,31.2,31.08,31.19,257160.0,31.15,31.2,31.08,31.19,257160.0
2021-06-17 11:40:00,31.19,31.24,31.11,31.12,272896.0,31.19,31.24,31.11,31.12,272896.0
2021-06-17 11:50:00,31.12,31.12,30.83,30.88,528647.0,31.12,31.12,30.83,30.88,528647.0
2021-06-17 12:00:00,30.88,30.94,30.84,30.88,210067.0,30.88,30.94,30.84,30.88,210067.0
2021-06-17 12:10:00,30.88,30.99,30.77,30.78,470393.0,30.88,30.99,30.77,30.78,470393.0
2021-06-17 12:20:00,30.78,30.83,30.67,30.68,387863.0,30.78,30.83,30.67,30.68,387863.0
2021-06-17 12:30:00,30.68,30.98,30.65,30.96,299603.0,30.68,30.98,30.65,30.96,299603.0
2021-06-17 12:40:00,30.95,31.01,30.86,31.01,254748.0,30.95,31.01,30.86,31.01,254748.0
2021-06-17 12:50:00,31.01,31.21,30.99,31.18,362904.0,31.01,31.21,30.99,31.18,362904.0
2021-06-17 13:00:00,31.18,31.3,31.15,31.3,306876.0,31.18,31.3,31.15,31.3,306876.0
2021-06-17 13:10:00,31.29,31.29,31.13,31.23,181802.0,31.29,31.29,31.13,31.23,181802.0
2021-06-17 13:20:00,31.24,31.26,31.14,31.21,137635.0,31.24,31.26,31.14,31.21,137635.0
2021-06-17 13:30:00,31.21,31.3,31.19,31.23,101824.0,31.21,31.3,31.19,31.23,101824.0
2021-06-17 13:40:00,31.23,31.4,31.22,31.37,239564.0,31.23,31.4,31.22,31.37,239564.0
2021-06-17 13:50:00,31.37,31.39,31.2,31.24,272290.0,31.37,31.39,31.2,31.24,272290.0
2021-06-17 14:00:00,31.24,31.31,31.2,31.21,186858.0,31.24,31.31,31.2,31.21,186858.0
2021-06-17 14:10:00,31.22,31.3,31.17,31.19,161334.0,31.22,31.3,31.17,31.19,161334.0
2021-06-17 14:20:00,31.19,31.23,31.13,31.17,143723.0,31.19,31.23,31.13,31.17,143723.0
2021-06-17 14:30:00,31.17,31.17,31.06,31.07,222168.0,31.17,31.17,31.06,31.07,222168.0
2021-06-17 14:40:00,31.07,31.13,31.04,31.08,148936.0,31.07,31.13,31.04,31.08,148936.0
2021-06-17 14:50:00,31.07,31.17,31.07,31.12,106878.0,31.07,31.17,31.07,31.12,106878.0
2021-06-17 15:00:00,31.13,31.16,31.01,31.15,188102.0,31.13,31.16,31.01,31.15,188102.0
2021-06-17 15:10:00,31.14,31.22,31.11,31.11,102354.0,31.14,31.22,31.11,31.11,102354.0
2021-06-17 15:20:00,31.11,31.13,31.05,31.11,162625.0,31.11,31.13,31.05,31.11,162625.0
2021-06-17 15:30:00,31.12,31.18,31.07,31.1,202127.0,31.12,31.18,31.07,31.1,202127.0
2021-06-17 15:40:00,31.09,31.1,30.93,30.93,336641.0,31.09,31.1,30.93,30.93,336641.0
2021-06-17 15:50:00,30.94,31.03,30.92,30.96,610363.0,30.94,31.03,30.92,30.96,610363.0
2021-06-18 09:30:00,30.53,30.67,29.9,30.29,2020033.0,30.53,30.67,29.9,30.29,2020033.0
2021-06-18 09:40:00,30.3,30.65,30.29,30.59,717676.0,30.3,30.65,30.29,30.59,717676.0
2021-06-18 09:50:00,30.58,30.58,30.21,30.28,648786.0,30.58,30.58,30.21,30.28,648786.0
2021-06-18 10:00:00,30.28,30.41,30.15,30.22,420210.0,30.28,30.41,30.15,30.22,420210.0
2021-06-18 10:10:00,30.23,30.27,29.94,30.0,616965.0,30.23,30.27,29.94,30.0,616965.0
2021-06-18 10:20:00,29.99,30.16,29.96,30.13,565905.0,29.99,30.16,29.96,30.13,565905.0
2021-06-18 10:30:00,30.12,30.26,29.96,30.24,423597.0,30.12,30.26,29.96,30.24,423597.0
2021-06-18 10:40:00,30.23,30.3,30.13,30.27,251894.0,30.23,30.3,30.13,30.27,251894.0
2021-06-18 10:50:00,30.27,30.36,30.22,30.35,221019.0,30.27,30.36,30.22,30.35,221019.0
2021-06-18 11:00:00,30.35,30.37,30.27,30.32,176114.0,30.35,30.37,30.27,30.32,176114.0
2021-06-18 11:10:00,30.33,30.46,30.31,30.43,234776.0,30.33,30.46,30.31,30.43,234776.0
2021-06-18 11:20:00,30.42,30.55,30.42,30.52,294864.0,30.42,30.55,30.42,30.52,294864.0
2021-06-18 11:30:00,30.54,30.78,30.5,30.66,555723.0,30.54,30.78,30.5,30.66,555723.0
2021-06-18 11:40:00,30.67,30.76,30.63,30.68,256627.0,30.67,30.76,30.63,30.68,256627.0
2021-06-18 11:50:00,30.68,30.73,30.61,30.65,216899.0,30.68,30.73,30.61,30.65,216899.0
2021-06-18 12:00:00,30.65,30.76,30.64,30.75,156597.0,30.65,30.76,30.64,30.75,156597.0
2021-06-18 12:10:00,30.75,30.83,30.71,30.82,149103.0,30.75,30.83,30.71,30.82,149103.0
2021-06-18 12:20:00,30.82,30.84,30.72,30.73,133479.0,30.82,30.84,30.72,30.73,133479.0
2021-06-18 12:30:00,30.73,30.74,30.56,30.59,290628.0,30.73,30.74,30.56,30.59,290628.0
2021-06-18 12:40:00,30.6,30.61,30.53,30.59,129862.0,30.6,30.61,30.53,30.59,129862.0
2021-06-18 12:50:00,30.58,30.61,30.52,30.55,90516.0,30.58,30.61,30.52,30.55,90516.0
2021-06-18 13:00:00,30.55,30.63,30.55,30.62,98796.0,30.55,30.63,30.55,30.62,98796.0
2021-06-18 13:10:00,30.61,30.66,30.59,30.65,103408.0,30.61,30.66,30.59,30.65,103408.0
2021-06-18 13:20:00,30.64,30.64,30.53,30.56,218122.0,30.64,30.64,30.53,30.56,218122.0
2021-06-18 13:30:00,30.56,30.68,30.53,30.64,107697.0,30.56,30.68,30.53,30.64,107697.0
2021-06-18 13:40:00,30.65,30.69,30.55,30.58,86607.0,30.65,30.69,30.55,30.58,86607.0
2021-06-18 13:50:00,30.59,30.6,30.49,30.52,112723.0,30.59,30.6,30.49,30.52,112723.0
2021-06-18 14:00:00,30.51,30.55,30.44,30.45,130109.0,30.51,30.55,30.44,30.45,130109.0
2021-06-18 14:10:00,30.44,30.48,30.39,30.4,75369.0,30.44,30.48,30.39,30.4,75369.0
2021-06-18 14:20:00,30.4,30.43,30.34,30.41,105850.0,30.4,30.43,30.34,30.41,105850.0
2021-06-18 14:30:00,30.42,30.42,30.29,30.31,114512.0,30.42,30.42,30.29,30.31,114512.0
2021-06-18 14:40:00,30.31,30.32,30.23,30.27,91797.0,30.31,30.32,30.23,30.27,91797.0
2021-06-18 14:50:00,30.27,30.28,30.13,30.19,175326.0,30.27,30.28,30.13,30.19,175326.0
2021-06-18 15:00:00,30.18,30.22,30.12,30.15,193996.0,30.18,30.22,30.12,30.15,193996.0
2021-06-18 15:10:00,30.15,30.24,30.12,30.24,186894.0,30.15,30.24,30.12,30.24,186894.0
2021-06-18 15:20:00,30.24,30.43,30.23,30.33,265121.0,30.24,30.43,30.23,30.33,265121.0
2021-06-18 15:30:00,30.34,30.47,30.34,30.47,461672.0,30.34,30.47,30.34,30.47,461672.0
2021-06-18 15:40:00,30.46,30.51,30.37,30.38,349448.0,30.46,30.51,30.37,30.38,349448.0
2021-06-18 15:50:00,30.37,30.45,30.28,30.31,851242.0,30.37,30.45,30.28,30.31,851242.0
2021-06-21 09:30:00,30.46,30.47,30.05,30.12,971057.0,30.46,30.47,30.05,30.12,971057.0
2021-06-21 09:40:00,30.13,30.36,30.06,30.35,684252.0,30.13,30.36,30.06,30.35,684252.0
2021-06-21 09:50:00,30.36,30.57,30.29,30.52,710212.0,30.36,30.57,30.29,30.52,710212.0
2021-06-21 10:00:00,30.52,30.61,30.33,30.35,509576.0,30.52,30.61,30.33,30.35,509576.0
2021-06-21 10:10:00,30.34,30.46,30.28,30.33,460428.0,30.34,30.46,30.28,30.33,460428.0
2021-06-21 10:20:00,30.34,30.52,30.26,30.46,280522.0,30.34,30.52,30.26,30.46,280522.0
2021-06-21 10:30:00,30.47,30.53,30.41,30.51,239982.0,30.47,30.53,30.41,30.51,239982.0
2021-06-21 10:40:00,30.51,30.6,30.51,30.57,355965.0,30.51,30.6,30.51,30.57,355965.0
2021-06-21 10:50:00,30.57,30.58,30.44,30.49,278608.0,30.57,30.58,30.44,30.49,278608.0
2021-06-21 11:00:00,30.49,30.53,30.37,30.46,270827.0,30.49,30.53,30.37,30.46,270827.0
2021-06-21 11:10:00,30.46,30.54,30.45,30.54,184808.0,30.46,30.54,30.45,30.54,184808.0
2021-06-21 11:20:00,30.54,30.64,30.49,30.6,182288.0,30.54,30.64,30.49,30.6,182288.0
2021-06-21 11:30:00,30.6,30.68,30.53,30.68,132130.0,30.6,30.68,30.53,30.68,132130.0
2021-06-21 11:40:00,30.68,30.74,30.66,30.7,192742.0,30.68,30.74,30.66,30.7,192742.0
2021-06-21 11:50:00,30.69,30.72,30.63,30.68,139546.0,30.69,30.72,30.63,30.68,139546.0
2021-06-21 12:00:00,30.68,30.76,30.68,30.76,125296.0,30.68,30.76,30.68,30.76,125296.0
2021-06-21 12:10:00,30.76,30.88,30.75,30.87,103750.0,30.76,30.88,30.75,30.87,103750.0
2021-06-21 12:20:00,30.87,30.93,30.84,30.91,204829.0,30.87,30.93,30.84,30.91,204829.0
2021-06-21 12:30:00,30.9,30.93,30.86,30.88,113387.0,30.9,30.93,30.86,30.88,113387.0
2021-06-21 12:40:00,30.89,30.9,30.83,30.87,118694.0,30.89,30.9,30.83,30.87,118694.0
2021-06-21 12:50:00,30.86,30.9,30.82,30.87,192006.0,30.86,30.9,30.82,30.87,192006.0
2021-06-21 13:00:00,30.87,30.93,30.83,30.92,128919.0,30.87,30.93,30.83,30.92,128919.0
2021-06-21 13:10:00,30.93,30.98,30.92,30.96,147042.0,30.93,30.98,30.92,30.96,147042.0
2021-06-21 13:20:00,30.95,30.97,30.91,30.95,125522.0,30.95,30.97,30.91,30.95,125522.0
2021-06-21 13:30:00,30.96,31.08,30.95,31.08,264114.0,30.96,31.08,30.95,31.08,264114.0
2021-06-21 13:40:00,31.09,31.12,31.0,31.01,153413.0,31.09,31.12,31.0,31.01,153413.0
2021-06-21 13:50:00,31.02,31.06,30.97,31.05,144408.0,31.02,31.06,30.97,31.05,144408.0
2021-06-21 14:00:00,31.05,31.1,31.0,31.07,99608.0,31.05,31.1,31.0,31.07,99608.0
2021-06-21 14:10:00,31.07,31.1,31.02,31.07,172012.0,31.07,31.1,31.02,31.07,172012.0
2021-06-21 14:20:00,31.07,31.14,31.06,31.13,88037.0,31.07,31.14,31.06,31.13,88037.0
2021-06-21 14:30:00,31.13,31.21,31.11,31.15,164688.0,31.13,31.21,31.11,31.15,164688.0
2021-06-21 14:40:00,31.15,31.18,31.1,31.17,172854.0,31.15,31.18,31.1,31.17,172854.0
2021-06-21 14:50:00,31.17,31.25,31.16,31.24,168268.0,31.17,31.25,31.16,31.24,168268.0
2021-06-21 15:00:00,31.24,31.32,31.22,31.32,252757.0,31.24,31.32,31.22,31.32,252757.0
2021-06-21 15:10:00,31.32,31.33,31.19,31.2,261696.0,31.32,31.33,31.19,31.2,261696.0
2021-06-21 15:20:00,31.2,31.22,31.11,31.21,237417.0,31.2,31.22,31.11,31.21,237417.0
2021-06-21 15:30:00,31.21,31.3,31.17,31.25,285758.0,31.21,31.3,31.17,31.25,285758.0
2021-06-21 15:40:00,31.26,31.29,31.19,31.28,287982.0,31.26,31.29,31.19,31.28,287982.0
2021-06-21 15:50:00,31.28,31.43,31.28,31.39,748063.0,31.28,31.43,31.28,31.39,748063.0
2021-06-22 09:30:00,31.23,31.24,30.75,30.77,1293274.0,31.23,31.24,30.75,30.77,1293274.0
2021-06-22 09:40:00,30.77,31.12,30.72,31.05,736924.0,30.77,31.12,30.72,31.05,736924.0
2021-06-22 09:50:00,31.07,31.09,30.84,30.86,298043.0,31.07,31.09,30.84,30.86,298043.0
2021-06-22 10:00:00,30.87,30.99,30.81,30.89,367985.0,30.87,30.99,30.81,30.89,367985.0
2021-06-22 10:10:00,30.9,30.93,30.71,30.82,312553.0,30.9,30.93,30.71,30.82,312553.0
2021-06-22 10:20:00,30.8,30.82,30.71,30.72,419681.0,30.8,30.82,30.71,30.72,419681.0
2021-06-22 10:30:00,30.72,30.72,30.48,30.6,547827.0,30.72,30.72,30.48,30.6,547827.0
2021-06-22 10:40:00,30.6,30.68,30.58,30.66,247012.0,30.6,30.68,30.58,30.66,247012.0
2021-06-22 10:50:00,30.66,30.74,30.6,30.73,147431.0,30.66,30.74,30.6,30.73,147431.0
2021-06-22 11:00:00,30.73,30.75,30.6,30.71,301167.0,30.73,30.75,30.6,30.71,301167.0
2021-06-22 11:10:00,30.71,30.71,30.58,30.6,240496.0,30.71,30.71,30.58,30.6,240496.0
2021-06-22 11:20:00,30.6,30.7,30.59,30.64,218436.0,30.6,30.7,30.59,30.64,218436.0
2021-06-22 11:30:00,30.63,30.69,30.55,30.61,182006.0,30.63,30.69,30.55,30.61,182006.0
2021-06-22 11:40:00,30.61,30.61,30.54,30.59,130559.0,30.61,30.61,30.54,30.59,130559.0
2021-06-22 11:50:00,30.59,30.68,30.56,30.58,189188.0,30.59,30.68,30.56,30.58,189188.0
2021-06-22 12:00:00,30.58,30.78,30.58,30.74,132932.0,30.58,30.78,30.58,30.74,132932.0
2021-06-22 12:10:00,30.74,30.79,30.7,30.79,69783.0,30.74,30.79,30.7,30.79,69783.0
2021-06-22 12:20:00,30.79,30.8,30.76,30.78,121905.0,30.79,30.8,30.76,30.78,121905.0
2021-06-22 12:30:00,30.77,30.83,30.69,30.69,153758.0,30.77,30.83,30.69,30.69,153758.0
2021-06-22 12:40:00,30.7,30.76,30.68,30.76,94160.0,30.7,30.76,30.68,30.76,94160.0
2021-06-22 12:50:00,30.75,30.76,30.7,30.73,60648.0,30.75,30.76,30.7,30.73,60648.0
2021-06-22 13:00:00,30.72,30.78,30.71,30.73,52336.0,30.72,30.78,30.71,30.73,52336.0
2021-06-22 13:10:00,30.74,30.77,30.7,30.73,206537.0,30.74,30.77,30.7,30.73,206537.0
2021-06-22 13:20:00,30.72,30.75,30.69,30.74,67547.0,30.72,30.75,30.69,30.74,67547.0
2021-06-22 13:30:00,30.75,30.8,30.75,30.79,85091.0,30.75,30.8,30.75,30.79,85091.0
2021-06-22 13:40:00,30.79,30.87,30.78,30.85,107980.0,30.79,30.87,30.78,30.85,107980.0
2021-06-22 13:50:00,30.84,30.85,30.81,30.82,44991.0,30.84,30.85,30.81,30.82,44991.0
2021-06-22 14:00:00,30.81,30.84,30.75,30.76,159524.0,30.81,30.84,30.75,30.76,159524.0
2021-06-22 14:10:00,30.76,30.86,30.75,30.84,130807.0,30.76,30.86,30.75,30.84,130807.0
2021-06-22 14:20:00,30.85,30.85,30.77,30.78,59689.0,30.85,30.85,30.77,30.78,59689.0
2021-06-22 14:30:00,30.77,30.84,30.74,30.83,73484.0,30.77,30.84,30.74,30.83,73484.0
2021-06-22 14:40:00,30.82,30.83,30.77,30.79,55255.0,30.82,30.83,30.77,30.79,55255.0
2021-06-22 14:50:00,30.8,30.82,30.77,30.78,48399.0,30.8,30.82,30.77,30.78,48399.0
2021-06-22 15:00:00,30.78,30.88,30.77,30.87,134396.0,30.78,30.88,30.77,30.87,134396.0
2021-06-22 15:10:00,30.87,30.97,30.86,30.96,216171.0,30.87,30.97,30.86,30.96,216171.0
2021-06-22 15:20:00,30.97,30.99,30.91,30.96,136941.0,30.97,30.99,30.91,30.96,136941.0
2021-06-22 15:30:00,30.96,31.02,30.88,30.9,237266.0,30.96,31.02,30.88,30.9,237266.0
2021-06-22 15:40:00,30.89,30.92,30.83,30.86,208692.0,30.89,30.92,30.83,30.86,208692.0
2021-06-22 15:50:00,30.86,30.9,30.79,30.84,472248.0,30.86,30.9,30.79,30.84,472248.0
2021-06-23 09:30:00,30.82,31.19,30.78,31.17,626333.0,30.82,31.19,30.78,31.17,626333.0
2021-06-23 09:40:00,31.17,31.24,31.11,31.17,393554.0,31.17,31.24,31.11,31.17,393554.0
2021-06-23 09:50:00,31.18,31.38,31.12,31.14,517579.0,31.18,31.38,31.12,31.14,517579.0
2021-06-23 10:00:00,31.13,31.2,31.04,31.19,300186.0,31.13,31.2,31.04,31.19,300186.0
2021-06-23 10:10:00,31.17,31.27,31.14,31.24,301383.0,31.17,31.27,31.14,31.24,301383.0
2021-06-23 10:20:00,31.25,31.32,31.13,31.13,216376.0,31.25,31.32,31.13,31.13,216376.0
2021-06-23 10:30:00,31.14,31.2,31.06,31.13,274146.0,31.14,31.2,31.06,31.13,274146.0
2021-06-23 10:40:00,31.12,31.14,30.99,31.01,184449.0,31.12,31.14,30.99,31.01,184449.0
2021-06-23 10:50:00,31.01,31.13,30.97,31.11,227176.0,31.01,31.13,30.97,31.11,227176.0
2021-06-23 11:00:00,31.11,31.12,30.97,31.0,123091.0,31.11,31.12,30.97,31.0,123091.0
2021-06-23 11:10:00,30.99,31.09,30.98,31.07,118281.0,30.99,31.09,30.98,31.07,118281.0
2021-06-23 11:20:00,31.07,31.11,31.03,31.1,112446.0,31.07,31.11,31.03,31.1,112446.0
2021-06-23 11:30:00,31.09,31.1,30.96,31.04,161087.0,31.09,31.1,30.96,31.04,161087.0
2021-06-23 11:40:00,31.04,31.08,30.98,31.02,106560.0,31.04,31.08,30.98,31.02,106560.0
2021-06-23 11:50:00,31.0,31.04,30.95,30.97,101412.0,31.0,31.04,30.95,30.97,101412.0
2021-06-23 12:00:00,30.96,30.99,30.93,30.98,86364.0,30.96,30.99,30.93,30.98,86364.0
2021-06-23 12:10:00,30.98,31.02,30.97,31.01,64243.0,30.98,31.02,30.97,31.01,64243.0
2021-06-23 12:20:00,31.01,31.1,31.0,31.08,100852.0,31.01,31.1,31.0,31.08,100852.0
2021-06-23 12:30:00,31.08,31.12,30.99,31.01,202885.0,31.08,31.12,30.99,31.01,202885.0
2021-06-23 12:40:00,31.0,31.07,30.97,31.0,158153.0,31.0,31.07,30.97,31.0,158153.0
2021-06-23 12:50:00,31.0,31.06,30.97,31.05,123394.0,31.0,31.06,30.97,31.05,123394.0
2021-06-23 13:00:00,31.04,31.05,30.99,31.02,62392.0,31.04,31.05,30.99,31.02,62392.0
2021-06-23 13:10:00,31.02,31.06,30.96,30.96,87133.0,31.02,31.06,30.96,30.96,87133.0
2021-06-23 13:20:00,30.96,31.02,30.95,30.99,77040.0,30.96,31.02,30.95,30.99,77040.0
2021-06-23 13:30:00,30.99,31.18,30.97,31.11,225634.0,30.99,31.18,30.97,31.11,225634.0
2021-06-23 13:40:00,31.11,31.12,31.04,31.05,91106.0,31.11,31.12,31.04,31.05,91106.0
2021-06-23 13:50:00,31.06,31.09,31.02,31.08,73042.0,31.06,31.09,31.02,31.08,73042.0
2021-06-23 14:00:00,31.08,31.12,31.06,31.07,119349.0,31.08,31.12,31.06,31.07,119349.0
2021-06-23 14:10:00,31.07,31.12,31.05,31.07,65952.0,31.07,31.12,31.05,31.07,65952.0
2021-06-23 14:20:00,31.07,31.09,31.04,31.08,71129.0,31.07,31.09,31.04,31.08,71129.0
2021-06-23 14:30:00,31.07,31.1,31.05,31.07,49571.0,31.07,31.1,31.05,31.07,49571.0
2021-06-23 14:40:00,31.07,31.08,31.02,31.04,119400.0,31.07,31.08,31.02,31.04,119400.0
2021-06-23 14:50:00,31.04,31.12,31.03,31.08,110500.0,31.04,31.12,31.03,31.08,110500.0
2021-06-23 15:00:00,31.07,31.1,31.07,31.09,92923.0,31.07,31.1,31.07,31.09,92923.0
2021-06-23 15:10:00,31.09,31.1,31.0,31.08,160231.0,31.09,31.1,31.0,31.08,160231.0
2021-06-23 15:20:00,31.09,31.09,31.05,31.07,91215.0,31.09,31.09,31.05,31.07,91215.0
2021-06-23 15:30:00,31.08,31.11,31.06,31.08,183981.0,31.08,31.11,31.06,31.08,183981.0
2021-06-23 15:40:00,31.08,31.1,31.0,31.01,263180.0,31.08,31.1,31.0,31.01,263180.0
2021-06-23 15:50:00,31.01,31.06,30.97,31.0,446294.0,31.01,31.06,30.97,31.0,446294.0
2021-06-24 09:30:00,31.1,31.56,31.1,31.29,838505.0,31.1,31.56,31.1,31.29,838505.0
2021-06-24 09:40:00,31.29,31.4,31.12,31.24,558146.0,31.29,31.4,31.12,31.24,558146.0
2021-06-24 09:50:00,31.26,31.28,31.0,31.04,588294.0,31.26,31.28,31.0,31.04,588294.0
2021-06-24 10:00:00,31.05,31.11,30.89,30.94,559636.0,31.05,31.11,30.89,30.94,559636.0
2021-06-24 10:10:00,30.93,30.97,30.74,30.86,639352.0,30.93,30.97,30.74,30.86,639352.0
2021-06-24 10:20:00,30.87,30.95,30.81,30.93,330215.0,30.87,30.95,30.81,30.93,330215.0
2021-06-24 10:30:00,30.93,31.18,30.89,31.16,532625.0,30.93,31.18,30.89,31.16,532625.0
2021-06-24 10:40:00,31.16,31.23,31.12,31.16,432720.0,31.16,31.23,31.12,31.16,432720.0
2021-06-24 10:50:00,31.17,31.23,30.96,31.02,357255.0,31.17,31.23,30.96,31.02,357255.0
2021-06-24 11:00:00,31.02,31.05,30.91,31.0,245519.0,31.02,31.05,30.91,31.0,245519.0
2021-06-24 11:10:00,31.0,31.07,30.95,31.02,199994.0,31.0,31.07,30.95,31.02,199994.0
2021-06-24 11:20:00,31.03,31.03,30.95,30.99,139587.0,31.03,31.03,30.95,30.99,139587.0
2021-06-24 11:30:00,30.99,31.05,30.91,30.96,200347.0,30.99,31.05,30.91,30.96,200347.0
2021-06-24 11:40:00,30.96,31.0,30.92,30.93,142947.0,30.96,31.0,30.92,30.93,142947.0
2021-06-24 11:50:00,30.94,31.01,30.93,30.96,112334.0,30.94,31.01,30.93,30.96,112334.0
2021-06-24 12:00:00,30.96,30.98,30.86,30.9,199864.0,30.96,30.98,30.86,30.9,199864.0
2021-06-24 12:10:00,30.9,30.91,30.84,30.88,112958.0,30.9,30.91,30.84,30.88,112958.0
2021-06-24 12:20:00,30.89,30.89,30.82,30.87,98916.0,30.89,30.89,30.82,30.87,98916.0
2021-06-24 12:30:00,30.86,30.89,30.8,30.84,211259.0,30.86,30.89,30.8,30.84,211259.0
2021-06-24 12:40:00,30.84,30.96,30.84,30.93,235988.0,30.84,30.96,30.84,30.93,235988.0
2021-06-24 12:50:00,30.92,30.93,30.78,30.79,273787.0,30.92,30.93,30.78,30.79,273787.0
2021-06-24 13:00:00,30.79,30.86,30.77,30.82,132601.0,30.79,30.86,30.77,30.82,132601.0
2021-06-24 13:10:00,30.81,30.87,30.73,30.73,195023.0,30.81,30.87,30.73,30.73,195023.0
2021-06-24 13:20:00,30.74,30.79,30.71,30.76,173337.0,30.74,30.79,30.71,30.76,173337.0
2021-06-24 13:30:00,30.76,30.79,30.73,30.76,106350.0,30.76,30.79,30.73,30.76,106350.0
2021-06-24 13:40:00,30.76,30.76,30.63,30.66,249400.0,30.76,30.76,30.63,30.66,249400.0
2021-06-24 13:50:00,30.66,30.68,30.59,30.67,278909.0,30.66,30.68,30.59,30.67,278909.0
2021-06-24 14:00:00,30.67,30.72,30.66,30.7,139198.0,30.67,30.72,30.66,30.7,139198.0
2021-06-24 14:10:00,30.7,30.77,30.68,30.76,112135.0,30.7,30.77,30.68,30.76,112135.0
2021-06-24 14:20:00,30.75,30.82,30.75,30.82,125791.0,30.75,30.82,30.75,30.82,125791.0
2021-06-24 14:30:00,30.82,30.85,30.79,30.82,134230.0,30.82,30.85,30.79,30.82,134230.0
2021-06-24 14:40:00,30.83,30.87,30.8,30.84,87091.0,30.83,30.87,30.8,30.84,87091.0
2021-06-24 14:50:00,30.84,30.87,30.82,30.85,103439.0,30.84,30.87,30.82,30.85,103439.0
2021-06-24 15:00:00,30.84,30.9,30.84,30.86,119468.0,30.84,30.9,30.84,30.86,119468.0
2021-06-24 15:10:00,30.86,30.91,30.85,30.9,135093.0,30.86,30.91,30.85,30.9,135093.0
2021-06-24 15:20:00,30.9,30.91,30.79,30.8,325445.0,30.9,30.91,30.79,30.8,325445.0
2021-06-24 15:30:00,30.8,30.82,30.74,30.76,207880.0,30.8,30.82,30.74,30.76,207880.0
2021-06-24 15:40:00,30.76,30.77,30.67,30.68,294299.0,30.76,30.77,30.67,30.68,294299.0
2021-06-24 15:50:00,30.68,30.72,30.6,30.61,780106.0,30.68,30.72,30.6,30.61,780106.0
2021-06-25 09:30:00,30.61,30.9,30.59,30.74,547483.0,30.61,30.9,30.59,30.74,547483.0
2021-06-25 09:40:00,30.74,30.81,30.61,30.75,222432.0,30.74,30.81,30.61,30.75,222432.0
2021-06-25 09:50:00,30.75,30.82,30.61,30.65,289774.0,30.75,30.82,30.61,30.65,289774.0
2021-06-25 10:00:00,30.66,30.87,30.59,30.83,295219.0,30.66,30.87,30.59,30.83,295219.0
2021-06-25 10:10:00,30.84,31.03,30.77,31.02,538319.0,30.84,31.03,30.77,31.02,538319.0
2021-06-25 10:20:00,31.02,31.12,30.99,31.02,350573.0,31.02,31.12,30.99,31.02,350573.0
2021-06-25 10:30:00,31.02,31.05,30.87,30.92,270742.0,31.02,31.05,30.87,30.92,270742.0
2021-06-25 10:40:00,30.92,30.96,30.81,30.95,237944.0,30.92,30.96,30.81,30.95,237944.0
2021-06-25 10:50:00,30.95,31.07,30.9,31.0,233894.0,30.95,31.07,30.9,31.0,233894.0
2021-06-25 11:00:00,31.01,31.12,30.99,31.1,204481.0,31.01,31.12,30.99,31.1,204481.0
2021-06-25 11:10:00,31.1,31.17,31.06,31.07,247433.0,31.1,31.17,31.06,31.07,247433.0
2021-06-25 11:20:00,31.06,31.14,31.02,31.06,348944.0,31.06,31.14,31.02,31.06,348944.0
2021-06-25 11:30:00,31.06,31.08,30.97,30.97,233043.0,31.06,31.08,30.97,30.97,233043.0
2021-06-25 11:40:00,30.97,31.0,30.93,30.96,150506.0,30.97,31.0,30.93,30.96,150506.0
2021-06-25 11:50:00,30.96,30.98,30.91,30.92,82639.0,30.96,30.98,30.91,30.92,82639.0
2021-06-25 12:00:00,30.92,31.0,30.91,30.99,66031.0,30.92,31.0,30.91,30.99,66031.0
2021-06-25 12:10:00,30.99,31.05,30.98,31.05,116191.0,30.99,31.05,30.98,31.05,116191.0
2021-06-25 12:20:00,31.05,31.07,30.95,30.96,111847.0,31.05,31.07,30.95,30.96,111847.0
2021-06-25 12:30:00,30.96,31.05,30.95,31.05,89764.0,30.96,31.05,30.95,31.05,89764.0
2021-06-25 12:40:00,31.06,31.19,31.04,31.16,175756.0,31.06,31.19,31.04,31.16,175756.0
2021-06-25 12:50:00,31.17,31.19,31.02,31.04,235356.0,31.17,31.19,31.02,31.04,235356.0
2021-06-25 13:00:00,31.04,31.09,31.03,31.05,168535.0,31.04,31.09,31.03,31.05,168535.0
2021-06-25 13:10:00,31.05,31.05,30.93,30.94,180784.0,31.05,31.05,30.93,30.94,180784.0
2021-06-25 13:20:00,30.94,30.96,30.89,30.91,237276.0,30.94,30.96,30.89,30.91,237276.0
2021-06-25 13:30:00,30.92,30.92,30.84,30.85,190567.0,30.92,30.92,30.84,30.85,190567.0
2021-06-25 13:40:00,30.85,30.88,30.82,30.83,125019.0,30.85,30.88,30.82,30.83,125019.0
2021-06-25 13:50:00,30.84,30.9,30.82,30.87,78912.0,30.84,30.9,30.82,30.87,78912.0
2021-06-25 14:00:00,30.87,30.91,30.83,30.9,159272.0,30.87,30.91,30.83,30.9,159272.0
2021-06-25 14:10:00,30.89,30.96,30.89,30.93,133888.0,30.89,30.96,30.89,30.93,133888.0
2021-06-25 14:20:00,30.93,30.99,30.92,30.99,86661.0,30.93,30.99,30.92,30.99,86661.0
2021-06-25 14:30:00,30.98,31.07,30.96,31.04,137880.0,30.98,31.07,30.96,31.04,137880.0
2021-06-25 14:40:00,31.05,31.05,30.96,31.0,136689.0,31.05,31.05,30.96,31.0,136689.0
2021-06-25 14:50:00,31.0,31.06,30.98,31.04,119313.0,31.0,31.06,30.98,31.04,119313.0
2021-06-25 15:00:00,31.04,31.06,30.98,31.05,166382.0,31.04,31.06,30.98,31.05,166382.0
2021-06-25 15:10:00,31.05,31.14,31.03,31.08,218413.0,31.05,31.14,31.03,31.08,218413.0
2021-06-25 15:20:00,31.08,31.1,31.03,31.05,154195.0,31.08,31.1,31.03,31.05,154195.0
2021-06-25 15:30:00,31.05,31.08,31.02,31.05,212470.0,31.05,31.08,31.02,31.05,212470.0
2021-06-25 15:40:00,31.05,31.15,31.03,31.1,360099.0,31.05,31.15,31.03,31.1,360099.0
2021-06-25 15:50:00,31.11,31.15,30.96,31.05,1066914.0,31.11,31.15,30.96,31.05,1066914.0
2021-06-28 09:30:00,30.72,30.75,29.85,29.86,1980670.0,30.72,30.75,29.85,29.86,1980670.0
2021-06-28 09:40:00,29.85,29.89,29.64,29.73,1239108.0,29.85,29.89,29.64,29.73,1239108.0
2021-06-28 09:50:00,29.74,29.97,29.65,29.93,1014745.0,29.74,29.97,29.65,29.93,1014745.0
2021-06-28 10:00:00,29.93,29.94,29.51,29.52,911012.0,29.93,29.94,29.51,29.52,911012.0
2021-06-28 10:10:00,29.51,29.6,29.42,29.53,831132.0,29.51,29.6,29.42,29.53,831132.0
2021-06-28 10:20:00,29.54,29.55,29.36,29.42,825565.0,29.54,29.55,29.36,29.42,825565.0
2021-06-28 10:30:00,29.42,29.43,29.13,29.23,882518.0,29.42,29.43,29.13,29.23,882518.0
2021-06-28 10:40:00,29.23,29.23,29.06,29.16,696553.0,29.23,29.23,29.06,29.16,696553.0
2021-06-28 10:50:00,29.16,29.39,29.15,29.38,742979.0,29.16,29.39,29.15,29.38,742979.0
2021-06-28 11:00:00,29.37,29.45,29.26,29.41,603177.0,29.37,29.45,29.26,29.41,603177.0
2021-06-28 11:10:00,29.41,29.56,29.4,29.42,505395.0,29.41,29.56,29.4,29.42,505395.0
2021-06-28 11:20:00,29.42,29.5,29.4,29.42,297399.0,29.42,29.5,29.4,29.42,297399.0
2021-06-28 11:30:00,29.42,29.45,29.25,29.28,430857.0,29.42,29.45,29.25,29.28,430857.0
2021-06-28 11:40:00,29.28,29.32,29.19,29.25,378354.0,29.28,29.32,29.19,29.25,378354.0
2021-06-28 11:50:00,29.25,29.34,29.19,29.28,474659.0,29.25,29.34,29.19,29.28,474659.0
2021-06-28 12:00:00,29.28,29.42,29.27,29.38,394897.0,29.28,29.42,29.27,29.38,394897.0
2021-06-28 12:10:00,29.38,29.45,29.3,29.37,283019.0,29.38,29.45,29.3,29.37,283019.0
2021-06-28 12:20:00,29.38,29.43,29.32,29.39,239586.0,29.38,29.43,29.32,29.39,239586.0
2021-06-28 12:30:00,29.39,29.43,29.33,29.4,213549.0,29.39,29.43,29.33,29.4,213549.0
2021-06-28 12:40:00,29.4,29.47,29.36,29.45,265548.0,29.4,29.47,29.36,29.45,265548.0
2021-06-28 12:50:00,29.45,29.46,29.36,29.44,175415.0,29.45,29.46,29.36,29.44,175415.0
2021-06-28 13:00:00,29.44,29.46,29.32,29.33,211996.0,29.44,29.46,29.32,29.33,211996.0
2021-06-28 13:10:00,29.33,29.34,29.22,29.23,322938.0,29.33,29.34,29.22,29.23,322938.0
2021-06-28 13:20:00,29.22,29.29,29.13,29.17,351251.0,29.22,29.29,29.13,29.17,351251.0
2021-06-28 13:30:00,29.17,29.26,29.14,29.22,228711.0,29.17,29.26,29.14,29.22,228711.0
2021-06-28 13:40:00,29.22,29.35,29.18,29.33,202082.0,29.22,29.35,29.18,29.33,202082.0
2021-06-28 13:50:00,29.32,29.37,29.28,29.28,168537.0,29.32,29.37,29.28,29.28,168537.0
2021-06-28 14:00:00,29.27,29.39,29.26,29.3,158511.0,29.27,29.39,29.26,29.3,158511.0
2021-06-28 14:10:00,29.3,29.37,29.28,29.36,160807.0,29.3,29.37,29.28,29.36,160807.0
2021-06-28 14:20:00,29.36,29.45,29.31,29.4,234080.0,29.36,29.45,29.31,29.4,234080.0
2021-06-28 14:30:00,29.39,29.41,29.27,29.3,221280.0,29.39,29.41,29.27,29.3,221280.0
2021-06-28 14:40:00,29.31,29.41,29.3,29.39,196484.0,29.31,29.41,29.3,29.39,196484.0
2021-06-28 14:50:00,29.38,29.39,29.28,29.31,283094.0,29.38,29.39,29.28,29.31,283094.0
2021-06-28 15:00:00,29.31,29.38,29.21,29.21,260957.0,29.31,29.38,29.21,29.21,260957.0
2021-06-28 15:10:00,29.21,29.29,29.17,29.26,295317.0,29.21,29.29,29.17,29.26,295317.0
2021-06-28 15:20:00,29.26,29.31,29.25,29.28,225533.0,29.26,29.31,29.25,29.28,225533.0
2021-06-28 15:30:00,29.28,29.3,29.15,29.19,359037.0,29.28,29.3,29.15,29.19,359037.0
2021-06-28 15:40:00,29.2,29.21,29.11,29.12,563625.0,29.2,29.21,29.11,29.12,563625.0
2021-06-28 15:50:00,29.12,29.24,29.1,29.15,1218727.0,29.12,29.24,29.1,29.15,1218727.0
2021-06-29 09:30:00,29.25,29.61,29.11,29.15,1080986.0,29.25,29.61,29.11,29.15,1080986.0
2021-06-29 09:40:00,29.16,29.21,28.94,29.09,903817.0,29.16,29.21,28.94,29.09,903817.0
2021-06-29 09:50:00,29.07,29.28,29.04,29.26,330501.0,29.07,29.28,29.04,29.26,330501.0
2021-06-29 10:00:00,29.26,29.43,29.2,29.27,453502.0,29.26,29.43,29.2,29.27,453502.0
2021-06-29 10:10:00,29.27,29.32,29.13,29.22,299566.0,29.27,29.32,29.13,29.22,299566.0
2021-06-29 10:20:00,29.22,29.25,29.08,29.21,398139.0,29.22,29.25,29.08,29.21,398139.0
2021-06-29 10:30:00,29.22,29.35,29.21,29.24,342044.0,29.22,29.35,29.21,29.24,342044.0
2021-06-29 10:40:00,29.24,29.29,29.16,29.21,254051.0,29.24,29.29,29.16,29.21,254051.0
2021-06-29 10:50:00,29.2,29.27,29.16,29.24,219547.0,29.2,29.27,29.16,29.24,219547.0
2021-06-29 11:00:00,29.23,29.32,29.21,29.26,192866.0,29.23,29.32,29.21,29.26,192866.0
2021-06-29 11:10:00,29.27,29.45,29.25,29.44,266508.0,29.27,29.45,29.25,29.44,266508.0
2021-06-29 11:20:00,29.45,29.55,29.42,29.52,320767.0,29.45,29.55,29.42,29.52,320767.0
2021-06-29 11:30:00,29.52,29.57,29.41,29.41,224797.0,29.52,29.57,29.41,29.41,224797.0
2021-06-29 11:40:00,29.42,29.5,29.39,29.4,156131.0,29.42,29.5,29.39,29.4,156131.0
2021-06-29 11:50:00,29.4,29.44,29.36,29.39,111478.0,29.4,29.44,29.36,29.39,111478.0
2021-06-29 12:00:00,29.4,29.44,29.37,29.38,99250.0,29.4,29.44,29.37,29.38,99250.0
2021-06-29 12:10:00,29.38,29.55,29.34,29.45,199834.0,29.38,29.55,29.34,29.45,199834.0
2021-06-29 12:20:00,29.43,29.44,29.31,29.32,127256.0,29.43,29.44,29.31,29.32,127256.0
2021-06-29 12:30:00,29.32,29.38,29.29,29.36,115067.0,29.32,29.38,29.29,29.36,115067.0
2021-06-29 12:40:00,29.36,29.38,29.33,29.35,117351.0,29.36,29.38,29.33,29.35,117351.0
2021-06-29 12:50:00,29.34,29.34,29.23,29.27,235580.0,29.34,29.34,29.23,29.27,235580.0
2021-06-29 13:00:00,29.27,29.28,29.18,29.19,160382.0,29.27,29.28,29.18,29.19,160382.0
2021-06-29 13:10:00,29.2,29.23,29.15,29.17,183458.0,29.2,29.23,29.15,29.17,183458.0
2021-06-29 13:20:00,29.17,29.23,29.15,29.19,126357.0,29.17,29.23,29.15,29.19,126357.0
2021-06-29 13:30:00,29.19,29.23,29.17,29.2,209836.0,29.19,29.23,29.17,29.2,209836.0
2021-06-29 13:40:00,29.2,29.33,29.17,29.32,145287.0,29.2,29.33,29.17,29.32,145287.0
2021-06-29 13:50:00,29.32,29.34,29.22,29.27,186340.0,29.32,29.34,29.22,29.27,186340.0
2021-06-29 14:00:00,29.26,29.26,29.16,29.17,134288.0,29.26,29.26,29.16,29.17,134288.0
2021-06-29 14:10:00,29.16,29.21,29.13,29.17,163088.0,29.16,29.21,29.13,29.17,163088.0
2021-06-29 14:20:00,29.17,29.2,29.14,29.18,95828.0,29.17,29.2,29.14,29.18,95828.0
2021-06-29 14:30:00,29.18,29.18,29.03,29.04,238053.0,29.18,29.18,29.03,29.04,238053.0
2021-06-29 14:40:00,29.04,29.04,28.89,29.02,570611.0,29.04,29.04,28.89,29.02,570611.0
2021-06-29 14:50:00,29.01,29.04,28.96,29.04,163781.0,29.01,29.04,28.96,29.04,163781.0
2021-06-29 15:00:00,29.04,29.08,29.02,29.08,107113.0,29.04,29.08,29.02,29.08,107113.0
2021-06-29 15:10:00,29.08,29.13,29.05,29.11,206267.0,29.08,29.13,29.05,29.11,206267.0
2021-06-29 15:20:00,29.11,29.12,29.05,29.09,112325.0,29.11,29.12,29.05,29.09,112325.0
2021-06-29 15:30:00,29.09,29.11,29.01,29.01,206042.0,29.09,29.11,29.01,29.01,206042.0
2021-06-29 15:40:00,29.02,29.02,28.93,28.95,274014.0,29.02,29.02,28.93,28.95,274014.0
2021-06-29 15:50:00,28.96,28.97,28.88,28.91,640393.0,28.96,28.97,28.88,28.91,640393.0
2021-06-30 09:30:00,28.93,29.1,28.67,28.92,897269.0,28.93,29.1,28.67,28.92,897269.0
2021-06-30 09:40:00,28.9,29.11,28.89,28.99,425743.0,28.9,29.11,28.89,28.99,425743.0
2021-06-30 09:50:00,28.99,29.31,28.97,29.29,446381.0,28.99,29.31,28.97,29.29,446381.0
2021-06-30 10:00:00,29.29,29.64,29.28,29.6,654013.0,29.29,29.64,29.28,29.6,654013.0
2021-06-30 10:10:00,29.59,29.64,29.5,29.57,459367.0,29.59,29.64,29.5,29.57,459367.0
2021-06-30 10:20:00,29.56,29.62,29.45,29.52,318072.0,29.56,29.62,29.45,29.52,318072.0
2021-06-30 10:30:00,29.51,29.7,29.5,29.58,407230.0,29.51,29.7,29.5,29.58,407230.0
2021-06-30 10:40:00,29.59,29.7,29.51,29.7,327705.0,29.59,29.7,29.51,29.7,327705.0
2021-06-30 10:50:00,29.7,29.7,29.48,29.49,240910.0,29.7,29.7,29.48,29.49,240910.0
2021-06-30 11:00:00,29.49,29.51,29.38,29.42,218809.0,29.49,29.51,29.38,29.42,218809.0
2021-06-30 11:10:00,29.41,29.43,29.34,29.37,174234.0,29.41,29.43,29.34,29.37,174234.0
2021-06-30 11:20:00,29.37,29.46,29.36,29.38,193254.0,29.37,29.46,29.36,29.38,193254.0
2021-06-30 11:30:00,29.38,29.52,29.36,29.51,206775.0,29.38,29.52,29.36,29.51,206775.0
2021-06-30 11:40:00,29.51,29.57,29.47,29.48,181724.0,29.51,29.57,29.47,29.48,181724.0
2021-06-30 11:50:00,29.47,29.53,29.47,29.5,89104.0,29.47,29.53,29.47,29.5,89104.0
2021-06-30 12:00:00,29.5,29.64,29.5,29.59,226540.0,29.5,29.64,29.5,29.59,226540.0
2021-06-30 12:10:00,29.59,29.6,29.5,29.52,136085.0,29.59,29.6,29.5,29.52,136085.0
2021-06-30 12:20:00,29.52,29.55,29.49,29.54,69750.0,29.52,29.55,29.49,29.54,69750.0
2021-06-30 12:30:00,29.54,29.55,29.48,29.49,86319.0,29.54,29.55,29.48,29.49,86319.0
2021-06-30 12:40:00,29.49,29.49,29.41,29.42,114508.0,29.49,29.49,29.41,29.42,114508.0
2021-06-30 12:50:00,29.42,29.47,29.4,29.46,116893.0,29.42,29.47,29.4,29.46,116893.0
2021-06-30 13:00:00,29.45,29.46,29.43,29.45,65611.0,29.45,29.46,29.43,29.45,65611.0
2021-06-30 13:10:00,29.45,29.48,29.42,29.43,76717.0,29.45,29.48,29.42,29.43,76717.0
2021-06-30 13:20:00,29.42,29.45,29.41,29.43,47838.0,29.42,29.45,29.41,29.43,47838.0
2021-06-30 13:30:00,29.44,29.44,29.34,29.36,139153.0,29.44,29.44,29.34,29.36,139153.0
2021-06-30 13:40:00,29.37,29.37,29.29,29.29,179589.0,29.37,29.37,29.29,29.29,179589.0
2021-06-30 13:50:00,29.3,29.32,29.27,29.3,99684.0,29.3,29.32,29.27,29.3,99684.0
2021-06-30 14:00:00,29.3,29.35,29.23,29.29,125247.0,29.3,29.35,29.23,29.29,125247.0
2021-06-30 14:10:00,29.3,29.43,29.27,29.42,209578.0,29.3,29.43,29.27,29.42,209578.0
2021-06-30 14:20:00,29.42,29.43,29.36,29.39,76948.0,29.42,29.43,29.36,29.39,76948.0
2021-06-30 14:30:00,29.39,29.46,29.38,29.45,89447.0,29.39,29.46,29.38,29.45,89447.0
2021-06-30 14:40:00,29.46,29.5,29.44,29.46,83621.0,29.46,29.5,29.44,29.46,83621.0
2021-06-30 14:50:00,29.46,29.5,29.42,29.46,100955.0,29.46,29.5,29.42,29.46,100955.0
2021-06-30 15:00:00,29.47,29.48,29.35,29.36,167321.0,29.47,29.48,29.35,29.36,167321.0
2021-06-30 15:10:00,29.36,29.45,29.35,29.44,114214.0,29.36,29.45,29.35,29.44,114214.0
2021-06-30 15:20:00,29.44,29.48,29.36,29.39,153146.0,29.44,29.48,29.36,29.39,153146.0
2021-06-30 15:30:00,29.39,29.39,29.28,29.29,221369.0,29.39,29.39,29.28,29.29,221369.0
2021-06-30 15:40:00,29.3,29.33,29.26,29.29,194412.0,29.3,29.33,29.26,29.29,194412.0
2021-06-30 15:50:00,29.3,29.44,29.29,29.4,609803.0,29.3,29.44,29.29,29.4,609803.0
2021-07-01 09:30:00,29.68,29.88,29.61,29.84,664712.0,29.68,29.88,29.61,29.84,664712.0
2021-07-01 09:40:00,29.83,29.97,29.78,29.93,515862.0,29.83,29.97,29.78,29.93,515862.0
2021-07-01 09:50:00,29.93,29.93,29.68,29.78,360017.0,29.93,29.93,29.68,29.78,360017.0
2021-07-01 10:00:00,29.78,29.8,29.6,29.79,206126.0,29.78,29.8,29.6,29.79,206126.0
2021-07-01 10:10:00,29.8,30.04,29.75,30.02,444091.0,29.8,30.04,29.75,30.02,444091.0
2021-07-01 10:20:00,30.02,30.05,29.86,29.88,375580.0,30.02,30.05,29.86,29.88,375580.0
2021-07-01 10:30:00,29.87,29.87,29.73,29.77,211502.0,29.87,29.87,29.73,29.77,211502.0
2021-07-01 10:40:00,29.77,29.81,29.69,29.75,159106.0,29.77,29.81,29.69,29.75,159106.0
2021-07-01 10:50:00,29.76,29.79,29.58,29.61,200445.0,29.76,29.79,29.58,29.61,200445.0
2021-07-01 11:00:00,29.59,29.73,29.58,29.7,146411.0,29.59,29.73,29.58,29.7,146411.0
2021-07-01 11:10:00,29.7,29.72,29.46,29.46,232942.0,29.7,29.72,29.46,29.46,232942.0
2021-07-01 11:20:00,29.46,29.48,29.41,29.47,214226.0,29.46,29.48,29.41,29.47,214226.0
2021-07-01 11:30:00,29.47,29.55,29.46,29.52,105475.0,29.47,29.55,29.46,29.52,105475.0
2021-07-01 11:40:00,29.52,29.58,29.48,29.57,188572.0,29.52,29.58,29.48,29.57,188572.0
2021-07-01 11:50:00,29.58,29.6,29.46,29.46,80920.0,29.58,29.6,29.46,29.46,80920.0
2021-07-01 12:00:00,29.45,29.51,29.42,29.46,88201.0,29.45,29.51,29.42,29.46,88201.0
2021-07-01 12:10:00,29.47,29.51,29.42,29.45,82743.0,29.47,29.51,29.42,29.45,82743.0
2021-07-01 12:20:00,29.45,29.48,29.37,29.46,109430.0,29.45,29.48,29.37,29.46,109430.0
2021-07-01 12:30:00,29.47,29.51,29.44,29.44,65135.0,29.47,29.51,29.44,29.44,65135.0
2021-07-01 12:40:00,29.44,29.48,29.42,29.44,61601.0,29.44,29.48,29.42,29.44,61601.0
2021-07-01 12:50:00,29.43,29.44,29.37,29.39,103552.0,29.43,29.44,29.37,29.39,103552.0
2021-07-01 13:00:00,29.38,29.47,29.38,29.45,89627.0,29.38,29.47,29.38,29.45,89627.0
2021-07-01 13:10:00,29.45,29.46,29.4,29.43,62219.0,29.45,29.46,29.4,29.43,62219.0
2021-07-01 13:20:00,29.42,29.47,29.42,29.46,63643.0,29.42,29.47,29.42,29.46,63643.0
2021-07-01 13:30:00,29.46,29.49,29.41,29.41,59591.0,29.46,29.49,29.41,29.41,59591.0
2021-07-01 13:40:00,29.42,29.43,29.37,29.42,81590.0,29.42,29.43,29.37,29.42,81590.0
2021-07-01 13:50:00,29.41,29.43,29.38,29.42,94937.0,29.41,29.43,29.38,29.42,94937.0
2021-07-01 14:00:00,29.41,29.42,29.3,29.31,121019.0,29.41,29.42,29.3,29.31,121019.0
2021-07-01 14:10:00,29.31,29.38,29.3,29.38,136313.0,29.31,29.38,29.3,29.38,136313.0
2021-07-01 14:20:00,29.38,29.45,29.37,29.44,75618.0,29.38,29.45,29.37,29.44,75618.0
2021-07-01 14:30:00,29.45,29.53,29.44,29.46,152822.0,29.45,29.53,29.44,29.46,152822.0
2021-07-01 14:40:00,29.46,29.51,29.42,29.46,305138.0,29.46,29.51,29.42,29.46,305138.0
2021-07-01 14:50:00,29.47,29.52,29.45,29.51,106813.0,29.47,29.52,29.45,29.51,106813.0
2021-07-01 15:00:00,29.51,29.59,29.5,29.59,89314.0,29.51,29.59,29.5,29.59,89314.0
2021-07-01 15:10:00,29.59,29.68,29.58,29.68,269681.0,29.59,29.68,29.58,29.68,269681.0
2021-07-01 15:20:00,29.68,29.68,29.58,29.6,175235.0,29.68,29.68,29.58,29.6,175235.0
2021-07-01 15:30:00,29.6,29.64,29.57,29.59,127645.0,29.6,29.64,29.57,29.59,127645.0
2021-07-01 15:40:00,29.59,29.59,29.52,29.54,168749.0,29.59,29.59,29.52,29.54,168749.0
2021-07-01 15:50:00,29.54,29.56,29.47,29.51,360357.0,29.54,29.56,29.47,29.51,360357.0
2021-07-02 09:30:00,29.52,29.57,29.11,29.14,554786.0,29.52,29.57,29.11,29.14,554786.0
2021-07-02 09:40:00,29.13,29.16,29.03,29.09,443269.0,29.13,29.16,29.03,29.09,443269.0
2021-07-02 09:50:00,29.09,29.1,28.93,28.96,387846.0,29.09,29.1,28.93,28.96,387846.0
2021-07-02 10:00:00,28.96,29.09,28.93,29.03,237850.0,28.96,29.09,28.93,29.03,237850.0
2021-07-02 10:10:00,29.03,29.12,28.95,29.11,199659.0,29.03,29.12,28.95,29.11,199659.0
2021-07-02 10:20:00,29.12,29.13,28.98,29.06,197630.0,29.12,29.13,28.98,29.06,197630.0
2021-07-02 10:30:00,29.05,29.09,28.86,28.87,322505.0,29.05,29.09,28.86,28.87,322505.0
2021-07-02 10:40:00,28.87,29.03,28.87,29.01,321091.0,28.87,29.03,28.87,29.01,321091.0
2021-07-02 10:50:00,29.01,29.01,28.87,28.93,187080.0,29.01,29.01,28.87,28.93,187080.0
2021-07-02 11:00:00,28.93,28.98,28.88,28.96,133986.0,28.93,28.98,28.88,28.96,133986.0
2021-07-02 11:10:00,28.96,28.98,28.91,28.96,84334.0,28.96,28.98,28.91,28.96,84334.0
2021-07-02 11:20:00,28.95,29.0,28.94,28.95,122009.0,28.95,29.0,28.94,28.95,122009.0
2021-07-02 11:30:00,28.95,29.05,28.92,29.03,135214.0,28.95,29.05,28.92,29.03,135214.0
2021-07-02 11:40:00,29.03,29.1,29.03,29.06,85935.0,29.03,29.1,29.03,29.06,85935.0
2021-07-02 11:50:00,29.05,29.08,29.03,29.05,59884.0,29.05,29.08,29.03,29.05,59884.0
2021-07-02 12:00:00,29.05,29.14,29.04,29.11,153287.0,29.05,29.14,29.04,29.11,153287.0
2021-07-02 12:10:00,29.11,29.11,29.02,29.06,157151.0,29.11,29.11,29.02,29.06,157151.0
2021-07-02 12:20:00,29.05,29.1,29.03,29.07,94408.0,29.05,29.1,29.03,29.07,94408.0
2021-07-02 12:30:00,29.07,29.14,29.05,29.09,128699.0,29.07,29.14,29.05,29.09,128699.0
2021-07-02 12:40:00,29.1,29.14,29.09,29.1,86120.0,29.1,29.14,29.09,29.1,86120.0
2021-07-02 12:50:00,29.09,29.14,29.07,29.1,92253.0,29.09,29.14,29.07,29.1,92253.0
2021-07-02 13:00:00,29.09,29.16,29.07,29.14,105456.0,29.09,29.16,29.07,29.14,105456.0
2021-07-02 13:10:00,29.14,29.2,29.13,29.2,78366.0,29.14,29.2,29.13,29.2,78366.0
2021-07-02 13:20:00,29.2,29.23,29.18,29.21,83853.0,29.2,29.23,29.18,29.21,83853.0
2021-07-02 13:30:00,29.22,29.22,29.16,29.19,72681.0,29.22,29.22,29.16,29.19,72681.0
2021-07-02 13:40:00,29.2,29.23,29.18,29.19,124929.0,29.2,29.23,29.18,29.19,124929.0
2021-07-02 13:50:00,29.18,29.19,29.09,29.1,91271.0,29.18,29.19,29.09,29.1,91271.0
2021-07-02 14:00:00,29.09,29.12,29.01,29.07,141771.0,29.09,29.12,29.01,29.07,141771.0
2021-07-02 14:10:00,29.06,29.12,29.06,29.09,74152.0,29.06,29.12,29.06,29.09,74152.0
2021-07-02 14:20:00,29.09,29.12,29.08,29.11,70837.0,29.09,29.12,29.08,29.11,70837.0
2021-07-02 14:30:00,29.11,29.12,29.06,29.07,101734.0,29.11,29.12,29.06,29.07,101734.0
2021-07-02 14:40:00,29.08,29.14,29.08,29.13,70035.0,29.08,29.14,29.08,29.13,70035.0
2021-07-02 14:50:00,29.13,29.15,29.07,29.08,113484.0,29.13,29.15,29.07,29.08,113484.0
2021-07-02 15:00:00,29.08,29.16,29.06,29.15,239105.0,29.08,29.16,29.06,29.15,239105.0
2021-07-02 15:10:00,29.16,29.21,29.15,29.17,101890.0,29.16,29.21,29.15,29.17,101890.0
2021-07-02 15:20:00,29.16,29.17,29.12,29.14,155192.0,29.16,29.17,29.12,29.14,155192.0
2021-07-02 15:30:00,29.13,29.14,29.05,29.05,171521.0,29.13,29.14,29.05,29.05,171521.0
2021-07-02 15:40:00,29.05,29.06,28.96,28.96,339385.0,29.05,29.06,28.96,28.96,339385.0
2021-07-02 15:50:00,28.97,29.02,28.96,29.0,656601.0,28.97,29.02,28.96,29.0,656601.0
2021-07-06 09:30:00,28.95,29.25,28.58,28.62,973581.0,28.95,29.25,28.58,28.62,973581.0
2021-07-06 09:40:00,28.62,28.69,28.5,28.68,723875.0,28.62,28.69,28.5,28.68,723875.0
2021-07-06 09:50:00,28.68,28.68,28.54,28.55,276953.0,28.68,28.68,28.54,28.55,276953.0
2021-07-06 10:00:00,28.55,28.58,28.49,28.51,765959.0,28.55,28.58,28.49,28.51,765959.0
2021-07-06 10:10:00,28.5,28.64,28.5,28.63,845621.0,28.5,28.64,28.5,28.63,845621.0
2021-07-06 10:20:00,28.63,28.63,28.5,28.51,252466.0,28.63,28.63,28.5,28.51,252466.0
2021-07-06 10:30:00,28.5,28.53,28.38,28.52,491686.0,28.5,28.53,28.38,28.52,491686.0
2021-07-06 10:40:00,28.51,28.54,28.44,28.48,128831.0,28.51,28.54,28.44,28.48,128831.0
2021-07-06 10:50:00,28.48,28.49,28.23,28.27,313151.0,28.48,28.49,28.23,28.27,313151.0
2021-07-06 11:00:00,28.26,28.35,28.24,28.34,238830.0,28.26,28.35,28.24,28.34,238830.0
2021-07-06 11:10:00,28.33,28.33,28.24,28.25,242082.0,28.33,28.33,28.24,28.25,242082.0
2021-07-06 11:20:00,28.25,28.29,28.16,28.25,266933.0,28.25,28.29,28.16,28.25,266933.0
2021-07-06 11:30:00,28.24,28.31,28.2,28.29,215152.0,28.24,28.31,28.2,28.29,215152.0
2021-07-06 11:40:00,28.29,28.32,28.13,28.13,264319.0,28.29,28.32,28.13,28.13,264319.0
2021-07-06 11:50:00,28.13,28.14,28.01,28.02,372555.0,28.13,28.14,28.01,28.02,372555.0
2021-07-06 12:00:00,28.02,28.04,27.88,27.89,724072.0,28.02,28.04,27.88,27.89,724072.0
2021-07-06 12:10:00,27.88,27.98,27.87,27.95,225127.0,27.88,27.98,27.87,27.95,225127.0
2021-07-06 12:20:00,27.95,27.95,27.79,27.9,280324.0,27.95,27.95,27.79,27.9,280324.0
2021-07-06 12:30:00,27.9,27.9,27.81,27.83,162934.0,27.9,27.9,27.81,27.83,162934.0
2021-07-06 12:40:00,27.84,27.87,27.78,27.85,178972.0,27.84,27.87,27.78,27.85,178972.0
2021-07-06 12:50:00,27.85,27.91,27.84,27.91,259785.0,27.85,27.91,27.84,27.91,259785.0
2021-07-06 13:00:00,27.91,27.97,27.88,27.96,182983.0,27.91,27.97,27.88,27.96,182983.0
2021-07-06 13:10:00,27.96,28.04,27.9,28.01,203652.0,27.96,28.04,27.9,28.01,203652.0
2021-07-06 13:20:00,28.01,28.05,27.96,28.05,185635.0,28.01,28.05,27.96,28.05,185635.0
2021-07-06 13:30:00,28.04,28.09,27.99,28.08,152786.0,28.04,28.09,27.99,28.08,152786.0
2021-07-06 13:40:00,28.09,28.11,28.04,28.07,179136.0,28.09,28.11,28.04,28.07,179136.0
2021-07-06 13:50:00,28.07,28.1,28.04,28.06,119488.0,28.07,28.1,28.04,28.06,119488.0
2021-07-06 14:00:00,28.06,28.09,28.03,28.04,128178.0,28.06,28.09,28.03,28.04,128178.0
2021-07-06 14:10:00,28.04,28.05,27.98,28.02,178413.0,28.04,28.05,27.98,28.02,178413.0
2021-07-06 14:20:00,28.03,28.04,27.96,27.99,176315.0,28.03,28.04,27.96,27.99,176315.0
2021-07-06 14:30:00,27.99,28.04,27.95,28.03,128459.0,27.99,28.04,27.95,28.03,128459.0
2021-07-06 14:40:00,28.03,28.05,28.0,28.03,105287.0,28.03,28.05,28.0,28.03,105287.0
2021-07-06 14:50:00,28.04,28.05,27.95,27.96,132693.0,28.04,28.05,27.95,27.96,132693.0
2021-07-06 15:00:00,27.95,27.99,27.93,27.94,95931.0,27.95,27.99,27.93,27.94,95931.0
2021-07-06 15:10:00,27.94,27.94,27.9,27.91,275523.0,27.94,27.94,27.9,27.91,275523.0
2021-07-06 15:20:00,27.92,28.0,27.88,27.99,294054.0,27.92,28.0,27.88,27.99,294054.0
2021-07-06 15:30:00,27.99,28.01,27.93,27.97,242674.0,27.99,28.01,27.93,27.97,242674.0
2021-07-06 15:40:00,27.98,28.03,27.95,28.02,329702.0,27.98,28.03,27.95,28.02,329702.0
2021-07-06 15:50:00,28.03,28.1,28.03,28.06,829732.0,28.03,28.1,28.03,28.06,829732.0
2021-07-07 09:30:00,27.8,28.31,27.62,28.17,887071.0,27.8,28.31,27.62,28.17,887071.0
2021-07-07 09:40:00,28.16,28.19,27.72,27.72,582232.0,28.16,28.19,27.72,27.72,582232.0
2021-07-07 09:50:00,27.72,27.72,27.5,27.55,643342.0,27.72,27.72,27.5,27.55,643342.0
2021-07-07 10:00:00,27.54,27.55,27.13,27.14,1135358.0,27.54,27.55,27.13,27.14,1135358.0
2021-07-07 10:10:00,27.14,27.3,27.12,27.17,671054.0,27.14,27.3,27.12,27.17,671054.0
2021-07-07 10:20:00,27.18,27.27,26.89,26.9,1269391.0,27.18,27.27,26.89,26.9,1269391.0
2021-07-07 10:30:00,26.89,27.12,26.87,26.98,666152.0,26.89,27.12,26.87,26.98,666152.0
2021-07-07 10:40:00,26.98,27.06,26.86,27.03,429247.0,26.98,27.06,26.86,27.03,429247.0
2021-07-07 10:50:00,27.03,27.19,26.99,27.18,484816.0,27.03,27.19,26.99,27.18,484816.0
2021-07-07 11:00:00,27.18,27.27,27.13,27.14,406041.0,27.18,27.27,27.13,27.14,406041.0
2021-07-07 11:10:00,27.14,27.19,27.08,27.16,201142.0,27.14,27.19,27.08,27.16,201142.0
2021-07-07 11:20:00,27.16,27.29,27.12,27.28,325770.0,27.16,27.29,27.12,27.28,325770.0
2021-07-07 11:30:00,27.28,27.42,27.27,27.42,418504.0,27.28,27.42,27.27,27.42,418504.0
2021-07-07 11:40:00,27.42,27.44,27.26,27.31,455958.0,27.42,27.44,27.26,27.31,455958.0
2021-07-07 11:50:00,27.32,27.37,27.29,27.33,173005.0,27.32,27.37,27.29,27.33,173005.0
2021-07-07 12:00:00,27.33,27.34,27.18,27.18,250518.0,27.33,27.34,27.18,27.18,250518.0
2021-07-07 12:10:00,27.19,27.34,27.19,27.23,203611.0,27.19,27.34,27.19,27.23,203611.0
2021-07-07 12:20:00,27.24,27.31,27.24,27.27,110108.0,27.24,27.31,27.24,27.27,110108.0
2021-07-07 12:30:00,27.27,27.46,27.26,27.45,295306.0,27.27,27.46,27.26,27.45,295306.0
2021-07-07 12:40:00,27.45,27.47,27.4,27.42,153506.0,27.45,27.47,27.4,27.42,153506.0
2021-07-07 12:50:00,27.43,27.45,27.31,27.33,153918.0,27.43,27.45,27.31,27.33,153918.0
2021-07-07 13:00:00,27.34,27.34,27.28,27.32,185144.0,27.34,27.34,27.28,27.32,185144.0
2021-07-07 13:10:00,27.32,27.33,27.26,27.29,119184.0,27.32,27.33,27.26,27.29,119184.0
2021-07-07 13:20:00,27.29,27.29,27.14,27.18,198013.0,27.29,27.29,27.14,27.18,198013.0
2021-07-07 13:30:00,27.18,27.25,27.15,27.21,115004.0,27.18,27.25,27.15,27.21,115004.0
2021-07-07 13:40:00,27.21,27.22,27.17,27.19,126218.0,27.21,27.22,27.17,27.19,126218.0
2021-07-07 13:50:00,27.19,27.22,27.11,27.13,257550.0,27.19,27.22,27.11,27.13,257550.0
2021-07-07 14:00:00,27.13,27.35,27.12,27.34,201454.0,27.13,27.35,27.12,27.34,201454.0
2021-07-07 14:10:00,27.34,27.34,27.16,27.23,139687.0,27.34,27.34,27.16,27.23,139687.0
2021-07-07 14:20:00,27.22,27.22,27.12,27.16,221274.0,27.22,27.22,27.12,27.16,221274.0
2021-07-07 14:30:00,27.15,27.17,27.05,27.07,245274.0,27.15,27.17,27.05,27.07,245274.0
2021-07-07 14:40:00,27.06,27.1,27.03,27.09,249100.0,27.06,27.1,27.03,27.09,249100.0
2021-07-07 14:50:00,27.1,27.17,27.07,27.14,136942.0,27.1,27.17,27.07,27.14,136942.0
2021-07-07 15:00:00,27.14,27.2,27.12,27.19,219068.0,27.14,27.2,27.12,27.19,219068.0
2021-07-07 15:10:00,27.18,27.2,27.1,27.1,178434.0,27.18,27.2,27.1,27.1,178434.0
2021-07-07 15:20:00,27.11,27.14,27.07,27.11,213563.0,27.11,27.14,27.07,27.11,213563.0
2021-07-07 15:30:00,27.12,27.12,27.04,27.06,236870.0,27.12,27.12,27.04,27.06,236870.0
2021-07-07 15:40:00,27.07,27.11,27.06,27.09,299062.0,27.07,27.11,27.06,27.09,299062.0
2021-07-07 15:50:00,27.09,27.13,27.0,27.05,1031650.0,27.09,27.13,27.0,27.05,1031650.0
2021-07-08 09:30:00,26.18,26.57,25.89,25.91,1530865.0,26.18,26.57,25.89,25.91,1530865.0
2021-07-08 09:40:00,25.91,26.35,25.83,26.34,1047761.0,25.91,26.35,25.83,26.34,1047761.0
2021-07-08 09:50:00,26.34,26.6,26.26,26.57,853744.0,26.34,26.6,26.26,26.57,853744.0
2021-07-08 10:00:00,26.57,26.95,26.48,26.89,655198.0,26.57,26.95,26.48,26.89,655198.0
2021-07-08 10:10:00,26.89,27.02,26.78,27.01,647845.0,26.89,27.02,26.78,27.01,647845.0
2021-07-08 10:20:00,27.0,27.08,26.79,27.06,469762.0,27.0,27.08,26.79,27.06,469762.0
2021-07-08 10:30:00,27.06,27.06,26.77,26.8,319821.0,27.06,27.06,26.77,26.8,319821.0
2021-07-08 10:40:00,26.81,27.01,26.8,26.83,303746.0,26.81,27.01,26.8,26.83,303746.0
2021-07-08 10:50:00,26.83,26.98,26.74,26.75,238215.0,26.83,26.98,26.74,26.75,238215.0
2021-07-08 11:00:00,26.75,27.05,26.74,26.94,243681.0,26.75,27.05,26.74,26.94,243681.0
2021-07-08 11:10:00,26.94,26.98,26.87,26.89,178618.0,26.94,26.98,26.87,26.89,178618.0
2021-07-08 11:20:00,26.89,27.04,26.89,27.0,176885.0,26.89,27.04,26.89,27.0,176885.0
2021-07-08 11:30:00,27.0,27.21,26.96,27.2,346095.0,27.0,27.21,26.96,27.2,346095.0
2021-07-08 11:40:00,27.2,27.27,27.14,27.26,283350.0,27.2,27.27,27.14,27.26,283350.0
2021-07-08 11:50:00,27.25,27.33,27.18,27.26,338786.0,27.25,27.33,27.18,27.26,338786.0
2021-07-08 12:00:00,27.26,27.31,27.17,27.29,214135.0,27.26,27.31,27.17,27.29,214135.0
2021-07-08 12:10:00,27.28,27.29,27.1,27.17,278150.0,27.28,27.29,27.1,27.17,278150.0
2021-07-08 12:20:00,27.17,27.2,27.09,27.16,175270.0,27.17,27.2,27.09,27.16,175270.0
2021-07-08 12:30:00,27.16,27.22,27.13,27.18,211676.0,27.16,27.22,27.13,27.18,211676.0
2021-07-08 12:40:00,27.18,27.18,27.09,27.11,109063.0,27.18,27.18,27.09,27.11,109063.0
2021-07-08 12:50:00,27.11,27.12,27.01,27.05,172832.0,27.11,27.12,27.01,27.05,172832.0
2021-07-08 13:00:00,27.06,27.07,26.96,27.02,144595.0,27.06,27.07,26.96,27.02,144595.0
2021-07-08 13:10:00,27.01,27.02,26.91,26.92,149212.0,27.01,27.02,26.91,26.92,149212.0
2021-07-08 13:20:00,26.92,27.0,26.9,26.99,69143.0,26.92,27.0,26.9,26.99,69143.0
2021-07-08 13:30:00,26.99,27.01,26.95,26.98,92205.0,26.99,27.01,26.95,26.98,92205.0
2021-07-08 13:40:00,26.98,26.98,26.88,26.88,145915.0,26.98,26.98,26.88,26.88,145915.0
2021-07-08 13:50:00,26.88,26.89,26.79,26.8,139443.0,26.88,26.89,26.79,26.8,139443.0
2021-07-08 14:00:00,26.8,26.82,26.7,26.73,173959.0,26.8,26.82,26.7,26.73,173959.0
2021-07-08 14:10:00,26.73,26.77,26.65,26.7,167453.0,26.73,26.77,26.65,26.7,167453.0
2021-07-08 14:20:00,26.7,26.74,26.62,26.64,181394.0,26.7,26.74,26.62,26.64,181394.0
2021-07-08 14:30:00,26.64,26.67,26.57,26.61,180601.0,26.64,26.67,26.57,26.61,180601.0
2021-07-08 14:40:00,26.61,26.64,26.52,26.55,304627.0,26.61,26.64,26.52,26.55,304627.0
2021-07-08 14:50:00,26.55,26.62,26.55,26.58,166101.0,26.55,26.62,26.55,26.58,166101.0
2021-07-08 15:00:00,26.57,26.65,26.57,26.63,103823.0,26.57,26.65,26.57,26.63,103823.0
2021-07-08 15:10:00,26.63,26.64,26.46,26.5,245410.0,26.63,26.64,26.46,26.5,245410.0
2021-07-08 15:20:00,26.51,26.63,26.48,26.62,251358.0,26.51,26.63,26.48,26.62,251358.0
2021-07-08 15:30:00,26.62,26.74,26.61,26.69,221765.0,26.62,26.74,26.61,26.69,221765.0
2021-07-08 15:40:00,26.69,26.7,26.56,26.62,412909.0,26.69,26.7,26.56,26.62,412909.0
2021-07-08 15:50:00,26.62,26.78,26.59,26.74,757867.0,26.62,26.78,26.59,26.74,757867.0
2021-07-09 09:30:00,27.1,27.21,26.61,26.95,1091241.0,27.1,27.21,26.61,26.95,1091241.0
2021-07-09 09:40:00,26.94,27.09,26.85,26.97,647289.0,26.94,27.09,26.85,26.97,647289.0
2021-07-09 09:50:00,26.99,27.24,26.93,27.15,351573.0,26.99,27.24,26.93,27.15,351573.0
2021-07-09 10:00:00,27.16,27.31,27.09,27.26,351256.0,27.16,27.31,27.09,27.26,351256.0
2021-07-09 10:10:00,27.27,27.36,27.24,27.31,320868.0,27.27,27.36,27.24,27.31,320868.0
2021-07-09 10:20:00,27.31,27.43,27.27,27.37,423660.0,27.31,27.43,27.27,27.37,423660.0
2021-07-09 10:30:00,27.37,27.43,27.24,27.3,261121.0,27.37,27.43,27.24,27.3,261121.0
2021-07-09 10:40:00,27.29,27.33,27.2,27.33,212680.0,27.29,27.33,27.2,27.33,212680.0
2021-07-09 10:50:00,27.32,27.33,27.11,27.19,212871.0,27.32,27.33,27.11,27.19,212871.0
2021-07-09 11:00:00,27.19,27.32,27.11,27.32,195855.0,27.19,27.32,27.11,27.32,195855.0
2021-07-09 11:10:00,27.32,27.35,27.25,27.27,198589.0,27.32,27.35,27.25,27.27,198589.0
2021-07-09 11:20:00,27.27,27.31,27.15,27.19,171918.0,27.27,27.31,27.15,27.19,171918.0
2021-07-09 11:30:00,27.2,27.31,27.19,27.28,122778.0,27.2,27.31,27.19,27.28,122778.0
2021-07-09 11:40:00,27.28,27.34,27.27,27.31,120850.0,27.28,27.34,27.27,27.31,120850.0
2021-07-09 11:50:00,27.32,27.39,27.28,27.3,146909.0,27.32,27.39,27.28,27.3,146909.0
2021-07-09 12:00:00,27.3,27.38,27.29,27.36,71401.0,27.3,27.38,27.29,27.36,71401.0
2021-07-09 12:10:00,27.36,27.38,27.32,27.34,90613.0,27.36,27.38,27.32,27.34,90613.0
2021-07-09 12:20:00,27.35,27.44,27.32,27.35,130032.0,27.35,27.44,27.32,27.35,130032.0
2021-07-09 12:30:00,27.34,27.34,27.25,27.27,120256.0,27.34,27.34,27.25,27.27,120256.0
2021-07-09 12:40:00,27.27,27.35,27.27,27.3,75028.0,27.27,27.35,27.27,27.3,75028.0
2021-07-09 12:50:00,27.3,27.31,27.26,27.28,43921.0,27.3,27.31,27.26,27.28,43921.0
2021-07-09 13:00:00,27.28,27.3,27.25,27.27,72153.0,27.28,27.3,27.25,27.27,72153.0
2021-07-09 13:10:00,27.27,27.33,27.24,27.33,81793.0,27.27,27.33,27.24,27.33,81793.0
2021-07-09 13:20:00,27.32,27.34,27.28,27.34,51394.0,27.32,27.34,27.28,27.34,51394.0
2021-07-09 13:30:00,27.33,27.34,27.26,27.28,50760.0,27.33,27.34,27.26,27.28,50760.0
2021-07-09 13:40:00,27.28,27.29,27.25,27.27,51561.0,27.28,27.29,27.25,27.27,51561.0
2021-07-09 13:50:00,27.26,27.33,27.25,27.31,84487.0,27.26,27.33,27.25,27.31,84487.0
2021-07-09 14:00:00,27.32,27.34,27.28,27.33,80109.0,27.32,27.34,27.28,27.33,80109.0
2021-07-09 14:10:00,27.33,27.41,27.33,27.35,163376.0,27.33,27.41,27.33,27.35,163376.0
2021-07-09 14:20:00,27.36,27.42,27.32,27.41,87368.0,27.36,27.42,27.32,27.41,87368.0
2021-07-09 14:30:00,27.41,27.44,27.35,27.44,164429.0,27.41,27.44,27.35,27.44,164429.0
2021-07-09 14:40:00,27.44,27.5,27.43,27.49,194126.0,27.44,27.5,27.43,27.49,194126.0
2021-07-09 14:50:00,27.5,27.52,27.38,27.39,166863.0,27.5,27.52,27.38,27.39,166863.0
2021-07-09 15:00:00,27.39,27.43,27.34,27.35,126300.0,27.39,27.43,27.34,27.35,126300.0
2021-07-09 15:10:00,27.35,27.41,27.35,27.4,138100.0,27.35,27.41,27.35,27.4,138100.0
2021-07-09 15:20:00,27.4,27.45,27.4,27.41,154850.0,27.4,27.45,27.4,27.41,154850.0
2021-07-09 15:30:00,27.41,27.48,27.4,27.46,156664.0,27.41,27.48,27.4,27.46,156664.0
2021-07-09 15:40:00,27.46,27.47,27.39,27.46,289106.0,27.46,27.47,27.39,27.46,289106.0
2021-07-09 15:50:00,27.47,27.53,27.44,27.5,1012293.0,27.47,27.53,27.44,27.5,1012293.0
2021-07-12 09:30:00,27.0,27.09,26.75,26.78,1147409.0,27.0,27.09,26.75,26.78,1147409.0
2021-07-12 09:40:00,26.77,27.03,26.6,26.99,652472.0,26.77,27.03,26.6,26.99,652472.0
2021-07-12 09:50:00,27.01,27.28,26.99,27.24,372256.0,27.01,27.28,26.99,27.24,372256.0
2021-07-12 10:00:00,27.24,27.34,27.2,27.2,297578.0,27.24,27.34,27.2,27.2,297578.0
2021-07-12 10:10:00,27.2,27.22,26.96,27.05,313591.0,27.2,27.22,26.96,27.05,313591.0
2021-07-12 10:20:00,27.04,27.14,26.9,27.13,300308.0,27.04,27.14,26.9,27.13,300308.0
2021-07-12 10:30:00,27.15,27.26,27.1,27.11,209474.0,27.15,27.26,27.1,27.11,209474.0
2021-07-12 10:40:00,27.12,27.13,26.95,26.96,211451.0,27.12,27.13,26.95,26.96,211451.0
2021-07-12 10:50:00,26.96,27.1,26.93,27.08,158582.0,26.96,27.1,26.93,27.08,158582.0
2021-07-12 11:00:00,27.08,27.16,27.03,27.08,133250.0,27.08,27.16,27.03,27.08,133250.0
2021-07-12 11:10:00,27.08,27.11,26.99,27.09,132732.0,27.08,27.11,26.99,27.09,132732.0
2021-07-12 11:20:00,27.09,27.15,27.07,27.15,131444.0,27.09,27.15,27.07,27.15,131444.0
2021-07-12 11:30:00,27.14,27.19,27.08,27.19,88456.0,27.14,27.19,27.08,27.19,88456.0
2021-07-12 11:40:00,27.18,27.26,27.16,27.19,122096.0,27.18,27.26,27.16,27.19,122096.0
2021-07-12 11:50:00,27.19,27.22,27.12,27.14,163199.0,27.19,27.22,27.12,27.14,163199.0
2021-07-12 12:00:00,27.14,27.16,27.11,27.11,63865.0,27.14,27.16,27.11,27.11,63865.0
2021-07-12 12:10:00,27.12,27.17,27.11,27.14,61455.0,27.12,27.17,27.11,27.14,61455.0
2021-07-12 12:20:00,27.14,27.18,27.06,27.08,86088.0,27.14,27.18,27.06,27.08,86088.0
2021-07-12 12:30:00,27.08,27.14,27.05,27.1,71412.0,27.08,27.14,27.05,27.1,71412.0
2021-07-12 12:40:00,27.09,27.15,27.07,27.14,41630.0,27.09,27.15,27.07,27.14,41630.0
2021-07-12 12:50:00,27.13,27.13,27.05,27.08,68893.0,27.13,27.13,27.05,27.08,68893.0
2021-07-12 13:00:00,27.08,27.16,27.07,27.14,149797.0,27.08,27.16,27.07,27.14,149797.0
2021-07-12 13:10:00,27.13,27.14,27.1,27.14,115317.0,27.13,27.14,27.1,27.14,115317.0
2021-07-12 13:20:00,27.14,27.23,27.12,27.2,120481.0,27.14,27.23,27.12,27.2,120481.0
2021-07-12 13:30:00,27.21,27.24,27.19,27.22,89521.0,27.21,27.24,27.19,27.22,89521.0
2021-07-12 13:40:00,27.22,27.33,27.21,27.22,144136.0,27.22,27.33,27.21,27.22,144136.0
2021-07-12 13:50:00,27.23,27.24,27.17,27.18,50076.0,27.23,27.24,27.17,27.18,50076.0
2021-07-12 14:00:00,27.19,27.25,27.18,27.25,107305.0,27.19,27.25,27.18,27.25,107305.0
2021-07-12 14:10:00,27.25,27.29,27.2,27.29,95775.0,27.25,27.29,27.2,27.29,95775.0
2021-07-12 14:20:00,27.29,27.34,27.25,27.3,100921.0,27.29,27.34,27.25,27.3,100921.0
2021-07-12 14:30:00,27.3,27.32,27.26,27.29,65027.0,27.3,27.32,27.26,27.29,65027.0
2021-07-12 14:40:00,27.3,27.34,27.27,27.28,94837.0,27.3,27.34,27.27,27.28,94837.0
2021-07-12 14:50:00,27.28,27.31,27.25,27.3,89798.0,27.28,27.31,27.25,27.3,89798.0
2021-07-12 15:00:00,27.3,27.31,27.23,27.23,87198.0,27.3,27.31,27.23,27.23,87198.0
2021-07-12 15:10:00,27.23,27.32,27.22,27.22,116185.0,27.23,27.32,27.22,27.22,116185.0
2021-07-12 15:20:00,27.23,27.29,27.22,27.26,81160.0,27.23,27.29,27.22,27.26,81160.0
2021-07-12 15:30:00,27.26,27.28,27.15,27.15,170463.0,27.26,27.28,27.15,27.15,170463.0
2021-07-12 15:40:00,27.16,27.18,27.14,27.17,241665.0,27.16,27.18,27.14,27.17,241665.0
2021-07-12 15:50:00,27.17,27.28,27.15,27.28,918480.0,27.17,27.28,27.15,27.28,918480.0
2021-07-13 09:30:00,26.85,26.97,26.54,26.85,1035778.0,26.85,26.97,26.54,26.85,1035778.0
2021-07-13 09:40:00,26.85,26.9,26.57,26.73,678586.0,26.85,26.9,26.57,26.73,678586.0
2021-07-13 09:50:00,26.72,26.72,26.46,26.5,560620.0,26.72,26.72,26.46,26.5,560620.0
2021-07-13 10:00:00,26.51,26.51,26.3,26.37,775439.0,26.51,26.51,26.3,26.37,775439.0
2021-07-13 10:10:00,26.36,26.58,26.35,26.44,455987.0,26.36,26.58,26.35,26.44,455987.0
2021-07-13 10:20:00,26.43,26.55,26.36,26.52,291681.0,26.43,26.55,26.36,26.52,291681.0
2021-07-13 10:30:00,26.51,26.62,26.51,26.56,249684.0,26.51,26.62,26.51,26.56,249684.0
2021-07-13 10:40:00,26.56,26.58,26.44,26.45,217558.0,26.56,26.58,26.44,26.45,217558.0
2021-07-13 10:50:00,26.44,26.62,26.38,26.62,238941.0,26.44,26.62,26.38,26.62,238941.0
2021-07-13 11:00:00,26.61,26.63,26.44,26.48,208379.0,26.61,26.63,26.44,26.48,208379.0
2021-07-13 11:10:00,26.48,26.51,26.41,26.43,135902.0,26.48,26.51,26.41,26.43,135902.0
2021-07-13 11:20:00,26.43,26.5,26.42,26.48,119100.0,26.43,26.5,26.42,26.48,119100.0
2021-07-13 11:30:00,26.48,26.57,26.45,26.54,166631.0,26.48,26.57,26.45,26.54,166631.0
2021-07-13 11:40:00,26.55,26.57,26.52,26.55,107931.0,26.55,26.57,26.52,26.55,107931.0
2021-07-13 11:50:00,26.55,26.6,26.5,26.54,175991.0,26.55,26.6,26.5,26.54,175991.0
2021-07-13 12:00:00,26.54,26.57,26.53,26.56,99122.0,26.54,26.57,26.53,26.56,99122.0
2021-07-13 12:10:00,26.55,26.6,26.53,26.54,103636.0,26.55,26.6,26.53,26.54,103636.0
2021-07-13 12:20:00,26.53,26.55,26.46,26.46,235086.0,26.53,26.55,26.46,26.46,235086.0
2021-07-13 12:30:00,26.46,26.47,26.37,26.43,165267.0,26.46,26.47,26.37,26.43,165267.0
2021-07-13 12:40:00,26.43,26.49,26.42,26.47,165255.0,26.43,26.49,26.42,26.47,165255.0
2021-07-13 12:50:00,26.48,26.48,26.38,26.39,103106.0,26.48,26.48,26.38,26.39,103106.0
2021-07-13 13:00:00,26.4,26.44,26.37,26.39,125594.0,26.4,26.44,26.37,26.39,125594.0
2021-07-13 13:10:00,26.39,26.4,26.34,26.34,194308.0,26.39,26.4,26.34,26.34,194308.0
2021-07-13 13:20:00,26.34,26.49,26.34,26.44,150472.0,26.34,26.49,26.34,26.44,150472.0
2021-07-13 13:30:00,26.43,26.46,26.39,26.45,97496.0,26.43,26.46,26.39,26.45,97496.0
2021-07-13 13:40:00,26.46,26.49,26.4,26.45,110703.0,26.46,26.49,26.4,26.45,110703.0
2021-07-13 13:50:00,26.45,26.5,26.41,26.48,108794.0,26.45,26.5,26.41,26.48,108794.0
2021-07-13 14:00:00,26.47,26.48,26.35,26.37,159121.0,26.47,26.48,26.35,26.37,159121.0
2021-07-13 14:10:00,26.37,26.5,26.37,26.5,111550.0,26.37,26.5,26.37,26.5,111550.0
2021-07-13 14:20:00,26.5,26.51,26.42,26.43,120831.0,26.5,26.51,26.42,26.43,120831.0
2021-07-13 14:30:00,26.43,26.45,26.39,26.39,86853.0,26.43,26.45,26.39,26.39,86853.0
2021-07-13 14:40:00,26.4,26.44,26.34,26.35,146243.0,26.4,26.44,26.34,26.35,146243.0
2021-07-13 14:50:00,26.35,26.35,26.29,26.3,186726.0,26.35,26.35,26.29,26.3,186726.0
2021-07-13 15:00:00,26.29,26.36,26.28,26.3,181654.0,26.29,26.36,26.28,26.3,181654.0
2021-07-13 15:10:00,26.31,26.32,26.28,26.29,111740.0,26.31,26.32,26.28,26.29,111740.0
2021-07-13 15:20:00,26.29,26.29,26.19,26.22,228252.0,26.29,26.29,26.19,26.22,228252.0
2021-07-13 15:30:00,26.21,26.23,26.15,26.18,278061.0,26.21,26.23,26.15,26.18,278061.0
2021-07-13 15:40:00,26.19,26.2,26.09,26.12,413843.0,26.19,26.2,26.09,26.12,413843.0
2021-07-13 15:50:00,26.12,26.17,26.07,26.09,798828.0,26.12,26.17,26.07,26.09,798828.0
2021-07-14 09:30:00,26.26,26.62,26.15,26.59,921916.0,26.26,26.62,26.15,26.59,921916.0
2021-07-14 09:40:00,26.6,26.67,26.24,26.26,561192.0,26.6,26.67,26.24,26.26,561192.0
2021-07-14 09:50:00,26.26,26.3,26.14,26.19,357001.0,26.26,26.3,26.14,26.19,357001.0
2021-07-14 10:00:00,26.19,26.24,26.06,26.21,341661.0,26.19,26.24,26.06,26.21,341661.0
2021-07-14 10:10:00,26.21,26.31,26.16,26.25,404439.0,26.21,26.31,26.16,26.25,404439.0
2021-07-14 10:20:00,26.24,26.26,25.98,25.99,459551.0,26.24,26.26,25.98,25.99,459551.0
2021-07-14 10:30:00,26.0,26.02,25.76,25.86,605160.0,26.0,26.02,25.76,25.86,605160.0
2021-07-14 10:40:00,25.87,25.99,25.85,25.97,304308.0,25.87,25.99,25.85,25.97,304308.0
2021-07-14 10:50:00,25.97,25.99,25.86,25.88,310272.0,25.97,25.99,25.86,25.88,310272.0
2021-07-14 11:00:00,25.88,25.91,25.62,25.63,709492.0,25.88,25.91,25.62,25.63,709492.0
2021-07-14 11:10:00,25.64,25.78,25.63,25.74,315857.0,25.64,25.78,25.63,25.74,315857.0
2021-07-14 11:20:00,25.74,25.74,25.48,25.54,855235.0,25.74,25.74,25.48,25.54,855235.0
2021-07-14 11:30:00,25.54,25.69,25.52,25.54,573351.0,25.54,25.69,25.52,25.54,573351.0
2021-07-14 11:40:00,25.54,25.54,25.37,25.43,533940.0,25.54,25.54,25.37,25.43,533940.0
2021-07-14 11:50:00,25.43,25.46,25.36,25.44,272954.0,25.43,25.46,25.36,25.44,272954.0
2021-07-14 12:00:00,25.43,25.64,25.43,25.59,323340.0,25.43,25.64,25.43,25.59,323340.0
2021-07-14 12:10:00,25.58,25.64,25.52,25.61,183740.0,25.58,25.64,25.52,25.61,183740.0
2021-07-14 12:20:00,25.61,25.68,25.6,25.66,242968.0,25.61,25.68,25.6,25.66,242968.0
2021-07-14 12:30:00,25.66,25.75,25.64,25.73,427640.0,25.66,25.75,25.64,25.73,427640.0
2021-07-14 12:40:00,25.72,25.75,25.65,25.67,290239.0,25.72,25.75,25.65,25.67,290239.0
2021-07-14 12:50:00,25.66,25.76,25.65,25.73,161128.0,25.66,25.76,25.65,25.73,161128.0
2021-07-14 13:00:00,25.73,25.8,25.71,25.74,192308.0,25.73,25.8,25.71,25.74,192308.0
2021-07-14 13:10:00,25.74,25.75,25.6,25.62,250911.0,25.74,25.75,25.6,25.62,250911.0
2021-07-14 13:20:00,25.63,25.69,25.61,25.67,136027.0,25.63,25.69,25.61,25.67,136027.0
2021-07-14 13:30:00,25.68,25.72,25.65,25.68,151162.0,25.68,25.72,25.65,25.68,151162.0
2021-07-14 13:40:00,25.68,25.69,25.61,25.64,126995.0,25.68,25.69,25.61,25.64,126995.0
2021-07-14 13:50:00,25.64,25.66,25.55,25.57,196909.0,25.64,25.66,25.55,25.57,196909.0
2021-07-14 14:00:00,25.58,25.63,25.5,25.53,193997.0,25.58,25.63,25.5,25.53,193997.0
2021-07-14 14:10:00,25.52,25.66,25.52,25.58,219594.0,25.52,25.66,25.52,25.58,219594.0
2021-07-14 14:20:00,25.58,25.59,25.5,25.51,190541.0,25.58,25.59,25.5,25.51,190541.0
2021-07-14 14:30:00,25.51,25.53,25.45,25.46,160979.0,25.51,25.53,25.45,25.46,160979.0
2021-07-14 14:40:00,25.46,25.52,25.44,25.48,151106.0,25.46,25.52,25.44,25.48,151106.0
2021-07-14 14:50:00,25.47,25.5,25.37,25.38,192073.0,25.47,25.5,25.37,25.38,192073.0
2021-07-14 15:00:00,25.38,25.42,25.36,25.37,251142.0,25.38,25.42,25.36,25.37,251142.0
2021-07-14 15:10:00,25.36,25.37,25.24,25.3,580968.0,25.36,25.37,25.24,25.3,580968.0
2021-07-14 15:20:00,25.3,25.31,25.18,25.2,396053.0,25.3,25.31,25.18,25.2,396053.0
2021-07-14 15:30:00,25.2,25.23,25.1,25.21,528707.0,25.2,25.23,25.1,25.21,528707.0
2021-07-14 15:40:00,25.22,25.25,25.15,25.24,611239.0,25.22,25.25,25.15,25.24,611239.0
2021-07-14 15:50:00,25.23,25.28,25.17,25.2,1220358.0,25.23,25.28,25.17,25.2,1220358.0
2021-07-15 09:30:00,24.96,24.98,24.58,24.6,1875141.0,24.96,24.98,24.58,24.6,1875141.0
2021-07-15 09:40:00,24.6,24.72,24.42,24.64,974641.0,24.6,24.72,24.42,24.64,974641.0
2021-07-15 09:50:00,24.64,24.77,24.55,24.76,728213.0,24.64,24.77,24.55,24.76,728213.0
2021-07-15 10:00:00,24.75,24.9,24.65,24.68,519693.0,24.75,24.9,24.65,24.68,519693.0
2021-07-15 10:10:00,24.68,24.86,24.64,24.67,397607.0,24.68,24.86,24.64,24.67,397607.0
2021-07-15 10:20:00,24.67,24.69,24.51,24.54,452344.0,24.67,24.69,24.51,24.54,452344.0
2021-07-15 10:30:00,24.54,24.54,24.41,24.51,543834.0,24.54,24.54,24.41,24.51,543834.0
2021-07-15 10:40:00,24.5,24.62,24.43,24.62,355977.0,24.5,24.62,24.43,24.62,355977.0
2021-07-15 10:50:00,24.62,24.69,24.56,24.65,362881.0,24.62,24.69,24.56,24.65,362881.0
2021-07-15 11:00:00,24.65,24.67,24.44,24.5,375374.0,24.65,24.67,24.44,24.5,375374.0
2021-07-15 11:10:00,24.49,24.51,24.45,24.48,168817.0,24.49,24.51,24.45,24.48,168817.0
2021-07-15 11:20:00,24.47,24.52,24.34,24.37,532592.0,24.47,24.52,24.34,24.37,532592.0
2021-07-15 11:30:00,24.37,24.44,24.34,24.4,236926.0,24.37,24.44,24.34,24.4,236926.0
2021-07-15 11:40:00,24.39,24.44,24.28,24.32,470434.0,24.39,24.44,24.28,24.32,470434.0
2021-07-15 11:50:00,24.32,24.33,24.26,24.27,400952.0,24.32,24.33,24.26,24.27,400952.0
2021-07-15 12:00:00,24.26,24.29,24.13,24.19,632079.0,24.26,24.29,24.13,24.19,632079.0
2021-07-15 12:10:00,24.2,24.29,24.15,24.18,352853.0,24.2,24.29,24.15,24.18,352853.0
2021-07-15 12:20:00,24.17,24.21,24.13,24.18,543520.0,24.17,24.21,24.13,24.18,543520.0
2021-07-15 12:30:00,24.18,24.18,24.08,24.09,531254.0,24.18,24.18,24.08,24.09,531254.0
2021-07-15 12:40:00,24.09,24.14,24.01,24.01,367282.0,24.09,24.14,24.01,24.01,367282.0
2021-07-15 12:50:00,24.02,24.02,23.89,23.93,828186.0,24.02,24.02,23.89,23.93,828186.0
2021-07-15 13:00:00,23.93,23.94,23.71,23.71,1023512.0,23.93,23.94,23.71,23.71,1023512.0
2021-07-15 13:10:00,23.71,23.77,23.55,23.55,898498.0,23.71,23.77,23.55,23.55,898498.0
2021-07-15 13:20:00,23.56,23.79,23.55,23.76,1223898.0,23.56,23.79,23.55,23.76,1223898.0
2021-07-15 13:30:00,23.76,23.79,23.56,23.6,838610.0,23.76,23.79,23.56,23.6,838610.0
2021-07-15 13:40:00,23.6,23.7,23.58,23.64,549982.0,23.6,23.7,23.58,23.64,549982.0
2021-07-15 13:50:00,23.64,23.65,23.47,23.51,630020.0,23.64,23.65,23.47,23.51,630020.0
2021-07-15 14:00:00,23.51,23.64,23.49,23.63,666978.0,23.51,23.64,23.49,23.63,666978.0
2021-07-15 14:10:00,23.63,23.69,23.59,23.67,624307.0,23.63,23.69,23.59,23.67,624307.0
2021-07-15 14:20:00,23.67,23.93,23.65,23.91,964189.0,23.67,23.93,23.65,23.91,964189.0
2021-07-15 14:30:00,23.91,23.92,23.76,23.87,568600.0,23.91,23.92,23.76,23.87,568600.0
2021-07-15 14:40:00,23.87,24.14,23.86,24.14,1039252.0,23.87,24.14,23.86,24.14,1039252.0
2021-07-15 14:50:00,24.13,24.24,24.11,24.14,770168.0,24.13,24.24,24.11,24.14,770168.0
2021-07-15 15:00:00,24.14,24.32,24.13,24.28,681392.0,24.14,24.32,24.13,24.28,681392.0
2021-07-15 15:10:00,24.29,24.42,24.28,24.41,672366.0,24.29,24.42,24.28,24.41,672366.0
2021-07-15 15:20:00,24.41,24.45,24.3,24.32,754484.0,24.41,24.45,24.3,24.32,754484.0
2021-07-15 15:30:00,24.32,24.41,24.3,24.4,738938.0,24.32,24.41,24.3,24.4,738938.0
2021-07-15 15:40:00,24.39,24.42,24.27,24.32,605141.0,24.39,24.42,24.27,24.32,605141.0
2021-07-15 15:50:00,24.32,24.45,24.32,24.45,1548325.0,24.32,24.45,24.32,24.45,1548325.0
2021-07-16 09:30:00,24.91,24.91,24.37,24.44,1544189.0,24.91,24.91,24.37,24.44,1544189.0
2021-07-16 09:40:00,24.43,24.67,24.33,24.39,739104.0,24.43,24.67,24.33,24.39,739104.0
2021-07-16 09:50:00,24.39,24.54,24.31,24.43,445165.0,24.39,24.54,24.31,24.43,445165.0
2021-07-16 10:00:00,24.43,24.44,24.08,24.08,638500.0,24.43,24.44,24.08,24.08,638500.0
2021-07-16 10:10:00,24.09,24.11,23.96,24.0,668257.0,24.09,24.11,23.96,24.0,668257.0
2021-07-16 10:20:00,24.01,24.04,23.88,23.93,582334.0,24.01,24.04,23.88,23.93,582334.0
2021-07-16 10:30:00,23.93,24.19,23.92,24.12,578915.0,23.93,24.19,23.92,24.12,578915.0
2021-07-16 10:40:00,24.11,24.17,23.94,23.98,654891.0,24.11,24.17,23.94,23.98,654891.0
2021-07-16 10:50:00,23.98,24.1,23.97,24.05,253239.0,23.98,24.1,23.97,24.05,253239.0
2021-07-16 11:00:00,24.04,24.08,23.86,23.9,404326.0,24.04,24.08,23.86,23.9,404326.0
2021-07-16 11:10:00,23.9,24.0,23.9,23.96,250009.0,23.9,24.0,23.9,23.96,250009.0
2021-07-16 11:20:00,23.97,23.98,23.91,23.96,197626.0,23.97,23.98,23.91,23.96,197626.0
2021-07-16 11:30:00,23.95,24.1,23.95,24.07,185407.0,23.95,24.1,23.95,24.07,185407.0
2021-07-16 11:40:00,24.07,24.15,24.01,24.01,149300.0,24.07,24.15,24.01,24.01,149300.0
2021-07-16 11:50:00,24.01,24.03,23.93,23.97,176245.0,24.01,24.03,23.93,23.97,176245.0
2021-07-16 12:00:00,23.98,23.98,23.83,23.91,727726.0,23.98,23.98,23.83,23.91,727726.0
2021-07-16 12:10:00,23.91,23.97,23.9,23.96,192379.0,23.91,23.97,23.9,23.96,192379.0
2021-07-16 12:20:00,23.95,23.96,23.76,23.82,279965.0,23.95,23.96,23.76,23.82,279965.0
2021-07-16 12:30:00,23.82,23.88,23.75,23.77,611087.0,23.82,23.88,23.75,23.77,611087.0
2021-07-16 12:40:00,23.77,23.78,23.68,23.71,320264.0,23.77,23.78,23.68,23.71,320264.0
2021-07-16 12:50:00,23.7,23.73,23.66,23.69,255745.0,23.7,23.73,23.66,23.69,255745.0
2021-07-16 13:00:00,23.7,23.73,23.57,23.59,334058.0,23.7,23.73,23.57,23.59,334058.0
2021-07-16 13:10:00,23.59,23.59,23.51,23.54,402505.0,23.59,23.59,23.51,23.54,402505.0
2021-07-16 13:20:00,23.53,23.54,23.41,23.47,642758.0,23.53,23.54,23.41,23.47,642758.0
2021-07-16 13:30:00,23.46,23.53,23.37,23.39,619932.0,23.46,23.53,23.37,23.39,619932.0
2021-07-16 13:40:00,23.39,23.44,23.25,23.29,812080.0,23.39,23.44,23.25,23.29,812080.0
2021-07-16 13:50:00,23.29,23.41,23.28,23.38,475139.0,23.29,23.41,23.28,23.38,475139.0
2021-07-16 14:00:00,23.38,23.39,23.25,23.39,420358.0,23.38,23.39,23.25,23.39,420358.0
2021-07-16 14:10:00,23.39,23.45,23.33,23.43,295862.0,23.39,23.45,23.33,23.43,295862.0
2021-07-16 14:20:00,23.43,23.44,23.25,23.25,546127.0,23.43,23.44,23.25,23.25,546127.0
2021-07-16 14:30:00,23.25,23.34,23.23,23.33,662047.0,23.25,23.34,23.23,23.33,662047.0
2021-07-16 14:40:00,23.33,23.37,23.27,23.27,320646.0,23.33,23.37,23.27,23.27,320646.0
2021-07-16 14:50:00,23.27,23.34,23.23,23.33,584440.0,23.27,23.34,23.23,23.33,584440.0
2021-07-16 15:00:00,23.33,23.33,23.15,23.25,672429.0,23.33,23.33,23.15,23.25,672429.0
2021-07-16 15:10:00,23.25,23.31,23.22,23.3,305498.0,23.25,23.31,23.22,23.3,305498.0
2021-07-16 15:20:00,23.3,23.31,23.19,23.2,377422.0,23.3,23.31,23.19,23.2,377422.0
2021-07-16 15:30:00,23.2,23.22,23.05,23.09,655577.0,23.2,23.22,23.05,23.09,655577.0
2021-07-16 15:40:00,23.08,23.15,23.03,23.09,617200.0,23.08,23.15,23.03,23.09,617200.0
2021-07-16 15:50:00,23.09,23.17,23.06,23.13,1344531.0,23.09,23.17,23.06,23.13,1344531.0
2021-07-19 09:30:00,21.73,22.47,21.65,22.07,4058511.0,21.73,22.47,21.65,22.07,4058511.0
2021-07-19 09:40:00,22.07,22.22,21.74,22.07,1959496.0,22.07,22.22,21.74,22.07,1959496.0
2021-07-19 09:50:00,22.06,22.07,21.53,21.57,1364829.0,22.06,22.07,21.53,21.57,1364829.0
2021-07-19 10:00:00,21.57,21.69,21.48,21.68,1213065.0,21.57,21.69,21.48,21.68,1213065.0
2021-07-19 10:10:00,21.68,21.73,21.36,21.43,1172531.0,21.68,21.73,21.36,21.43,1172531.0
2021-07-19 10:20:00,21.43,21.58,21.28,21.39,1342677.0,21.43,21.58,21.28,21.39,1342677.0
2021-07-19 10:30:00,21.39,21.76,21.35,21.72,1199829.0,21.39,21.76,21.35,21.72,1199829.0
2021-07-19 10:40:00,21.72,21.99,21.69,21.96,920541.0,21.72,21.99,21.69,21.96,920541.0
2021-07-19 10:50:00,21.96,21.99,21.52,21.69,981961.0,21.96,21.99,21.52,21.69,981961.0
2021-07-19 11:00:00,21.69,21.82,21.56,21.77,692126.0,21.69,21.82,21.56,21.77,692126.0
2021-07-19 11:10:00,21.76,21.94,21.76,21.91,521490.0,21.76,21.94,21.76,21.91,521490.0
2021-07-19 11:20:00,21.91,21.93,21.74,21.89,337327.0,21.91,21.93,21.74,21.89,337327.0
2021-07-19 11:30:00,21.9,22.31,21.89,22.3,613602.0,21.9,22.31,21.89,22.3,613602.0
2021-07-19 11:40:00,22.3,22.41,22.23,22.37,824200.0,22.3,22.41,22.23,22.37,824200.0
2021-07-19 11:50:00,22.37,22.43,22.27,22.37,384743.0,22.37,22.43,22.27,22.37,384743.0
2021-07-19 12:00:00,22.37,22.4,22.18,22.18,391946.0,22.37,22.4,22.18,22.18,391946.0
2021-07-19 12:10:00,22.19,22.32,22.12,22.14,293142.0,22.19,22.32,22.12,22.14,293142.0
2021-07-19 12:20:00,22.13,22.16,21.96,21.98,280247.0,22.13,22.16,21.96,21.98,280247.0
2021-07-19 12:30:00,21.98,22.01,21.92,21.94,254098.0,21.98,22.01,21.92,21.94,254098.0
2021-07-19 12:40:00,21.94,21.97,21.85,21.85,288926.0,21.94,21.97,21.85,21.85,288926.0
2021-07-19 12:50:00,21.86,21.93,21.76,21.86,531546.0,21.86,21.93,21.76,21.86,531546.0
2021-07-19 13:00:00,21.86,22.05,21.84,22.03,463823.0,21.86,22.05,21.84,22.03,463823.0
2021-07-19 13:10:00,22.04,22.04,21.78,21.79,297941.0,22.04,22.04,21.78,21.79,297941.0
2021-07-19 13:20:00,21.79,21.85,21.74,21.79,330863.0,21.79,21.85,21.74,21.79,330863.0
2021-07-19 13:30:00,21.78,21.93,21.72,21.86,373669.0,21.78,21.93,21.72,21.86,373669.0
2021-07-19 13:40:00,21.86,21.9,21.75,21.8,361291.0,21.86,21.9,21.75,21.8,361291.0
2021-07-19 13:50:00,21.79,21.87,21.7,21.71,341100.0,21.79,21.87,21.7,21.71,341100.0
2021-07-19 14:00:00,21.71,21.94,21.7,21.86,486783.0,21.71,21.94,21.7,21.86,486783.0
2021-07-19 14:10:00,21.85,21.91,21.79,21.81,392965.0,21.85,21.91,21.79,21.81,392965.0
2021-07-19 14:20:00,21.82,21.86,21.75,21.83,331308.0,21.82,21.86,21.75,21.83,331308.0
2021-07-19 14:30:00,21.84,21.84,21.7,21.77,349256.0,21.84,21.84,21.7,21.77,349256.0
2021-07-19 14:40:00,21.76,21.86,21.73,21.86,298109.0,21.76,21.86,21.73,21.86,298109.0
2021-07-19 14:50:00,21.85,21.94,21.8,21.83,546219.0,21.85,21.94,21.8,21.83,546219.0
2021-07-19 15:00:00,21.83,21.85,21.73,21.8,319772.0,21.83,21.85,21.73,21.8,319772.0
2021-07-19 15:10:00,21.8,21.85,21.7,21.72,396048.0,21.8,21.85,21.7,21.72,396048.0
2021-07-19 15:20:00,21.71,21.81,21.7,21.76,435856.0,21.71,21.81,21.7,21.76,435856.0
2021-07-19 15:30:00,21.76,21.84,21.73,21.8,721506.0,21.76,21.84,21.73,21.8,721506.0
2021-07-19 15:40:00,21.8,21.88,21.78,21.87,597511.0,21.8,21.88,21.78,21.87,597511.0
2021-07-19 15:50:00,21.85,21.9,21.8,21.86,1483654.0,21.85,21.9,21.8,21.86,1483654.0
2021-07-20 09:30:00,22.01,22.31,21.81,22.21,1930319.0,22.01,22.31,21.81,22.21,1930319.0
2021-07-20 09:40:00,22.21,22.26,22.01,22.1,801898.0,22.21,22.26,22.01,22.1,801898.0
2021-07-20 09:50:00,22.09,22.44,22.05,22.41,892509.0,22.09,22.44,22.05,22.41,892509.0
2021-07-20 10:00:00,22.4,22.53,22.26,22.32,982452.0,22.4,22.53,22.26,22.32,982452.0
2021-07-20 10:10:00,22.33,22.62,22.24,22.58,756381.0,22.33,22.62,22.24,22.58,756381.0
2021-07-20 10:20:00,22.57,22.75,22.55,22.71,898451.0,22.57,22.75,22.55,22.71,898451.0
2021-07-20 10:30:00,22.71,22.89,22.6,22.7,949146.0,22.71,22.89,22.6,22.7,949146.0
2021-07-20 10:40:00,22.7,22.77,22.66,22.75,403514.0,22.7,22.77,22.66,22.75,403514.0
2021-07-20 10:50:00,22.75,22.99,22.74,22.98,761424.0,22.75,22.99,22.74,22.98,761424.0
2021-07-20 11:00:00,22.98,23.3,22.97,23.1,1929901.0,22.98,23.3,22.97,23.1,1929901.0
2021-07-20 11:10:00,23.1,23.12,22.94,22.96,550131.0,23.1,23.12,22.94,22.96,550131.0
2021-07-20 11:20:00,22.97,23.1,22.9,23.04,419153.0,22.97,23.1,22.9,23.04,419153.0
2021-07-20 11:30:00,23.03,23.21,22.97,23.2,379399.0,23.03,23.21,22.97,23.2,379399.0
2021-07-20 11:40:00,23.2,23.36,23.18,23.36,532974.0,23.2,23.36,23.18,23.36,532974.0
2021-07-20 11:50:00,23.36,23.39,23.29,23.34,392301.0,23.36,23.39,23.29,23.34,392301.0
2021-07-20 12:00:00,23.34,23.37,23.16,23.2,309906.0,23.34,23.37,23.16,23.2,309906.0
2021-07-20 12:10:00,23.2,23.33,23.16,23.28,260377.0,23.2,23.33,23.16,23.28,260377.0
2021-07-20 12:20:00,23.28,23.4,23.27,23.37,391483.0,23.28,23.4,23.27,23.37,391483.0
2021-07-20 12:30:00,23.36,23.48,23.35,23.46,304454.0,23.36,23.48,23.35,23.46,304454.0
2021-07-20 12:40:00,23.46,23.56,23.44,23.55,400744.0,23.46,23.56,23.44,23.55,400744.0
2021-07-20 12:50:00,23.54,23.58,23.44,23.46,401131.0,23.54,23.58,23.44,23.46,401131.0
2021-07-20 13:00:00,23.46,23.52,23.35,23.36,347593.0,23.46,23.52,23.35,23.36,347593.0
2021-07-20 13:10:00,23.36,23.48,23.35,23.43,234765.0,23.36,23.48,23.35,23.43,234765.0
2021-07-20 13:20:00,23.44,23.44,23.3,23.37,379973.0,23.44,23.44,23.3,23.37,379973.0
2021-07-20 13:30:00,23.37,23.47,23.32,23.41,346655.0,23.37,23.47,23.32,23.41,346655.0
2021-07-20 13:40:00,23.42,23.48,23.4,23.43,240495.0,23.42,23.48,23.4,23.43,240495.0
2021-07-20 13:50:00,23.42,23.55,23.39,23.48,261008.0,23.42,23.55,23.39,23.48,261008.0
2021-07-20 14:00:00,23.49,23.6,23.44,23.53,276273.0,23.49,23.6,23.44,23.53,276273.0
2021-07-20 14:10:00,23.53,23.6,23.47,23.6,227801.0,23.53,23.6,23.47,23.6,227801.0
2021-07-20 14:20:00,23.6,23.67,23.58,23.67,298773.0,23.6,23.67,23.58,23.67,298773.0
2021-07-20 14:30:00,23.67,23.73,23.65,23.71,281818.0,23.67,23.73,23.65,23.71,281818.0
2021-07-20 14:40:00,23.71,23.76,23.71,23.73,281212.0,23.71,23.76,23.71,23.73,281212.0
2021-07-20 14:50:00,23.73,23.86,23.72,23.8,413899.0,23.73,23.86,23.72,23.8,413899.0
2021-07-20 15:00:00,23.81,23.92,23.78,23.88,370044.0,23.81,23.92,23.78,23.88,370044.0
2021-07-20 15:10:00,23.88,23.89,23.79,23.82,386569.0,23.88,23.89,23.79,23.82,386569.0
2021-07-20 15:20:00,23.81,23.93,23.79,23.92,393636.0,23.81,23.93,23.79,23.92,393636.0
2021-07-20 15:30:00,23.92,23.94,23.84,23.84,361067.0,23.92,23.94,23.84,23.84,361067.0
2021-07-20 15:40:00,23.84,23.88,23.77,23.85,690698.0,23.84,23.88,23.77,23.85,690698.0
2021-07-20 15:50:00,23.84,23.84,23.67,23.68,1489022.0,23.84,23.84,23.67,23.68,1489022.0
2021-07-21 09:30:00,24.01,24.72,24.0,24.53,2374852.0,24.01,24.72,24.0,24.53,2374852.0
2021-07-21 09:40:00,24.53,24.87,24.33,24.67,1959192.0,24.53,24.87,24.33,24.67,1959192.0
2021-07-21 09:50:00,24.68,25.15,24.68,25.09,1270254.0,24.68,25.15,24.68,25.09,1270254.0
2021-07-21 10:00:00,25.09,25.52,25.05,25.45,1409406.0,25.09,25.52,25.05,25.45,1409406.0
2021-07-21 10:10:00,25.45,25.63,25.27,25.49,1496812.0,25.45,25.63,25.27,25.49,1496812.0
2021-07-21 10:20:00,25.48,25.69,25.38,25.39,1187682.0,25.48,25.69,25.38,25.39,1187682.0
2021-07-21 10:30:00,25.39,25.58,25.26,25.53,1242277.0,25.39,25.58,25.26,25.53,1242277.0
2021-07-21 10:40:00,25.53,25.53,25.15,25.21,976421.0,25.53,25.53,25.15,25.21,976421.0
2021-07-21 10:50:00,25.21,25.27,24.88,24.91,1092364.0,25.21,25.27,24.88,24.91,1092364.0
2021-07-21 11:00:00,24.91,25.1,24.9,25.03,649158.0,24.91,25.1,24.9,25.03,649158.0
2021-07-21 11:10:00,25.02,25.17,25.01,25.06,570427.0,25.02,25.17,25.01,25.06,570427.0
2021-07-21 11:20:00,25.07,25.13,25.0,25.07,754441.0,25.07,25.13,25.0,25.07,754441.0
2021-07-21 11:30:00,25.07,25.24,25.06,25.21,419592.0,25.07,25.24,25.06,25.21,419592.0
2021-07-21 11:40:00,25.21,25.44,25.19,25.44,495950.0,25.21,25.44,25.19,25.44,495950.0
2021-07-21 11:50:00,25.44,25.49,25.36,25.46,447922.0,25.44,25.49,25.36,25.46,447922.0
2021-07-21 12:00:00,25.46,25.63,25.43,25.62,646031.0,25.46,25.63,25.43,25.62,646031.0
2021-07-21 12:10:00,25.63,25.81,25.61,25.8,689260.0,25.63,25.81,25.61,25.8,689260.0
2021-07-21 12:20:00,25.8,25.84,25.7,25.71,510715.0,25.8,25.84,25.7,25.71,510715.0
2021-07-21 12:30:00,25.72,25.82,25.63,25.68,489226.0,25.72,25.82,25.63,25.68,489226.0
2021-07-21 12:40:00,25.68,25.8,25.6,25.79,370703.0,25.68,25.8,25.6,25.79,370703.0
2021-07-21 12:50:00,25.78,25.88,25.76,25.85,395903.0,25.78,25.88,25.76,25.85,395903.0
2021-07-21 13:00:00,25.85,25.98,25.84,25.97,417013.0,25.85,25.98,25.84,25.97,417013.0
2021-07-21 13:10:00,25.96,26.02,25.91,26.0,488090.0,25.96,26.02,25.91,26.0,488090.0
2021-07-21 13:20:00,26.0,26.07,25.88,25.9,600801.0,26.0,26.07,25.88,25.9,600801.0
2021-07-21 13:30:00,25.9,25.91,25.75,25.86,564089.0,25.9,25.91,25.75,25.86,564089.0
2021-07-21 13:40:00,25.86,25.96,25.79,25.87,410693.0,25.86,25.96,25.79,25.87,410693.0
2021-07-21 13:50:00,25.87,26.0,25.85,25.89,373966.0,25.87,26.0,25.85,25.89,373966.0
2021-07-21 14:00:00,25.89,26.0,25.86,25.86,433804.0,25.89,26.0,25.86,25.86,433804.0
2021-07-21 14:10:00,25.87,25.89,25.8,25.86,448835.0,25.87,25.89,25.8,25.86,448835.0
2021-07-21 14:20:00,25.86,25.99,25.8,25.98,272779.0,25.86,25.99,25.8,25.98,272779.0
2021-07-21 14:30:00,25.98,26.01,25.91,25.94,417170.0,25.98,26.01,25.91,25.94,417170.0
2021-07-21 14:40:00,25.93,25.98,25.87,25.98,272304.0,25.93,25.98,25.87,25.98,272304.0
2021-07-21 14:50:00,25.97,25.98,25.92,25.95,180632.0,25.97,25.98,25.92,25.95,180632.0
2021-07-21 15:00:00,25.95,26.09,25.94,26.07,436630.0,25.95,26.09,25.94,26.07,436630.0
2021-07-21 15:10:00,26.07,26.12,26.0,26.04,454300.0,26.07,26.12,26.0,26.04,454300.0
2021-07-21 15:20:00,26.05,26.1,26.02,26.05,335007.0,26.05,26.1,26.02,26.05,335007.0
2021-07-21 15:30:00,26.04,26.19,26.04,26.18,559684.0,26.04,26.19,26.04,26.18,559684.0
2021-07-21 15:40:00,26.18,26.2,26.06,26.08,625265.0,26.18,26.2,26.06,26.08,625265.0
2021-07-21 15:50:00,26.08,26.1,26.02,26.08,1350012.0,26.08,26.1,26.02,26.08,1350012.0
2021-07-22 09:30:00,25.68,25.74,24.94,25.37,2121926.0,25.68,25.74,24.94,25.37,2121926.0
2021-07-22 09:40:00,25.39,25.62,25.11,25.14,1323808.0,25.39,25.62,25.11,25.14,1323808.0
2021-07-22 09:50:00,25.14,25.33,25.07,25.19,635503.0,25.14,25.33,25.07,25.19,635503.0
2021-07-22 10:00:00,25.19,25.51,25.11,25.51,1131813.0,25.19,25.51,25.11,25.51,1131813.0
2021-07-22 10:10:00,25.51,25.78,25.5,25.71,1083212.0,25.51,25.78,25.5,25.71,1083212.0
2021-07-22 10:20:00,25.7,25.76,25.38,25.45,987215.0,25.7,25.76,25.38,25.45,987215.0
2021-07-22 10:30:00,25.45,25.57,25.32,25.56,559978.0,25.45,25.57,25.32,25.56,559978.0
2021-07-22 10:40:00,25.57,25.63,25.43,25.43,329211.0,25.57,25.63,25.43,25.43,329211.0
2021-07-22 10:50:00,25.44,25.46,25.25,25.27,445995.0,25.44,25.46,25.25,25.27,445995.0
2021-07-22 11:00:00,25.28,25.32,25.15,25.15,476030.0,25.28,25.32,25.15,25.15,476030.0
2021-07-22 11:10:00,25.16,25.22,25.03,25.09,590716.0,25.16,25.22,25.03,25.09,590716.0
2021-07-22 11:20:00,25.1,25.16,25.0,25.13,582656.0,25.1,25.16,25.0,25.13,582656.0
2021-07-22 11:30:00,25.14,25.38,25.1,25.35,357093.0,25.14,25.38,25.1,25.35,357093.0
2021-07-22 11:40:00,25.34,25.37,25.19,25.26,289737.0,25.34,25.37,25.19,25.26,289737.0
2021-07-22 11:50:00,25.26,25.27,25.18,25.23,270945.0,25.26,25.27,25.18,25.23,270945.0
2021-07-22 12:00:00,25.23,25.34,25.21,25.21,282186.0,25.23,25.34,25.21,25.21,282186.0
2021-07-22 12:10:00,25.22,25.28,25.17,25.24,235331.0,25.22,25.28,25.17,25.24,235331.0
2021-07-22 12:20:00,25.23,25.38,25.23,25.36,210523.0,25.23,25.38,25.23,25.36,210523.0
2021-07-22 12:30:00,25.36,25.46,25.36,25.44,274508.0,25.36,25.46,25.36,25.44,274508.0
2021-07-22 12:40:00,25.45,25.47,25.4,25.43,160072.0,25.45,25.47,25.4,25.43,160072.0
2021-07-22 12:50:00,25.42,25.53,25.42,25.5,139066.0,25.42,25.53,25.42,25.5,139066.0
2021-07-22 13:00:00,25.51,25.58,25.48,25.58,128155.0,25.51,25.58,25.48,25.58,128155.0
2021-07-22 13:10:00,25.57,25.66,25.55,25.55,262458.0,25.57,25.66,25.55,25.55,262458.0
2021-07-22 13:20:00,25.55,25.65,25.52,25.65,150530.0,25.55,25.65,25.52,25.65,150530.0
2021-07-22 13:30:00,25.65,25.69,25.6,25.62,165243.0,25.65,25.69,25.6,25.62,165243.0
2021-07-22 13:40:00,25.63,25.63,25.54,25.61,246915.0,25.63,25.63,25.54,25.61,246915.0
2021-07-22 13:50:00,25.6,25.66,25.57,25.64,121421.0,25.6,25.66,25.57,25.64,121421.0
2021-07-22 14:00:00,25.64,25.72,25.63,25.69,173837.0,25.64,25.72,25.63,25.69,173837.0
2021-07-22 14:10:00,25.69,25.78,25.67,25.73,205549.0,25.69,25.78,25.67,25.73,205549.0
2021-07-22 14:20:00,25.74,25.75,25.66,25.68,211823.0,25.74,25.75,25.66,25.68,211823.0
2021-07-22 14:30:00,25.67,25.69,25.6,25.64,205189.0,25.67,25.69,25.6,25.64,205189.0
2021-07-22 14:40:00,25.64,25.66,25.56,25.62,217577.0,25.64,25.66,25.56,25.62,217577.0
2021-07-22 14:50:00,25.63,25.71,25.62,25.7,137114.0,25.63,25.71,25.62,25.7,137114.0
2021-07-22 15:00:00,25.7,25.78,25.68,25.75,199914.0,25.7,25.78,25.68,25.75,199914.0
2021-07-22 15:10:00,25.76,25.79,25.69,25.78,211754.0,25.76,25.79,25.69,25.78,211754.0
2021-07-22 15:20:00,25.78,25.81,25.72,25.76,206562.0,25.78,25.81,25.72,25.76,206562.0
2021-07-22 15:30:00,25.76,25.77,25.6,25.63,352723.0,25.76,25.77,25.6,25.63,352723.0
2021-07-22 15:40:00,25.63,25.71,25.58,25.7,295320.0,25.63,25.71,25.58,25.7,295320.0
2021-07-22 15:50:00,25.7,25.72,25.63,25.64,609411.0,25.7,25.72,25.63,25.64,609411.0
2021-07-23 09:30:00,25.75,25.92,25.53,25.62,833957.0,25.75,25.92,25.53,25.62,833957.0
2021-07-23 09:40:00,25.61,25.82,25.41,25.61,697034.0,25.61,25.82,25.41,25.61,697034.0
2021-07-23 09:50:00,25.59,25.6,25.31,25.39,516596.0,25.59,25.6,25.31,25.39,516596.0
2021-07-23 10:00:00,25.4,25.41,24.95,25.02,993653.0,25.4,25.41,24.95,25.02,993653.0
2021-07-23 10:10:00,25.01,25.2,24.99,25.05,910965.0,25.01,25.2,24.99,25.05,910965.0
2021-07-23 10:20:00,25.05,25.23,24.99,25.23,455538.0,25.05,25.23,24.99,25.23,455538.0
2021-07-23 10:30:00,25.23,25.27,25.11,25.13,381694.0,25.23,25.27,25.11,25.13,381694.0
2021-07-23 10:40:00,25.13,25.3,25.09,25.25,300037.0,25.13,25.3,25.09,25.25,300037.0
2021-07-23 10:50:00,25.25,25.32,25.11,25.22,187057.0,25.25,25.32,25.11,25.22,187057.0
2021-07-23 11:00:00,25.23,25.24,25.09,25.18,244430.0,25.23,25.24,25.09,25.18,244430.0
2021-07-23 11:10:00,25.18,25.2,24.98,25.06,427509.0,25.18,25.2,24.98,25.06,427509.0
2021-07-23 11:20:00,25.06,25.14,25.05,25.09,158586.0,25.06,25.14,25.05,25.09,158586.0
2021-07-23 11:30:00,25.08,25.19,25.07,25.14,216868.0,25.08,25.19,25.07,25.14,216868.0
2021-07-23 11:40:00,25.13,25.17,24.88,24.91,534680.0,25.13,25.17,24.88,24.91,534680.0
2021-07-23 11:50:00,24.91,24.97,24.87,24.9,307375.0,24.91,24.97,24.87,24.9,307375.0
2021-07-23 12:00:00,24.91,25.0,24.89,24.94,186627.0,24.91,25.0,24.89,24.94,186627.0
2021-07-23 12:10:00,24.95,25.08,24.94,25.06,107057.0,24.95,25.08,24.94,25.06,107057.0
2021-07-23 12:20:00,25.06,25.08,24.96,24.96,163099.0,25.06,25.08,24.96,24.96,163099.0
2021-07-23 12:30:00,24.97,24.99,24.93,24.98,126336.0,24.97,24.99,24.93,24.98,126336.0
2021-07-23 12:40:00,24.97,24.99,24.93,24.97,118864.0,24.97,24.99,24.93,24.97,118864.0
2021-07-23 12:50:00,24.96,24.98,24.81,24.87,295912.0,24.96,24.98,24.81,24.87,295912.0
2021-07-23 13:00:00,24.87,24.93,24.85,24.89,174199.0,24.87,24.93,24.85,24.89,174199.0
2021-07-23 13:10:00,24.89,24.96,24.84,24.87,154870.0,24.89,24.96,24.84,24.87,154870.0
2021-07-23 13:20:00,24.87,24.9,24.84,24.85,178624.0,24.87,24.9,24.84,24.85,178624.0
2021-07-23 13:30:00,24.85,24.88,24.79,24.84,243346.0,24.85,24.88,24.79,24.84,243346.0
2021-07-23 13:40:00,24.84,24.89,24.78,24.88,197524.0,24.84,24.89,24.78,24.88,197524.0
2021-07-23 13:50:00,24.88,24.97,24.84,24.96,377607.0,24.88,24.97,24.84,24.96,377607.0
2021-07-23 14:00:00,24.96,25.0,24.92,24.98,155441.0,24.96,25.0,24.92,24.98,155441.0
2021-07-23 14:10:00,24.98,25.03,24.96,25.02,127845.0,24.98,25.03,24.96,25.02,127845.0
2021-07-23 14:20:00,25.01,25.05,24.92,24.93,238123.0,25.01,25.05,24.92,24.93,238123.0
2021-07-23 14:30:00,24.92,24.96,24.89,24.93,165781.0,24.92,24.96,24.89,24.93,165781.0
2021-07-23 14:40:00,24.93,24.93,24.86,24.91,363441.0,24.93,24.93,24.86,24.91,363441.0
2021-07-23 14:50:00,24.9,24.94,24.87,24.93,195453.0,24.9,24.94,24.87,24.93,195453.0
2021-07-23 15:00:00,24.92,24.96,24.89,24.94,226544.0,24.92,24.96,24.89,24.94,226544.0
2021-07-23 15:10:00,24.93,24.97,24.91,24.93,238965.0,24.93,24.97,24.91,24.93,238965.0
2021-07-23 15:20:00,24.92,24.95,24.84,24.84,273042.0,24.92,24.95,24.84,24.84,273042.0
2021-07-23 15:30:00,24.84,24.93,24.83,24.86,360556.0,24.84,24.93,24.83,24.86,360556.0
2021-07-23 15:40:00,24.86,24.89,24.78,24.79,521151.0,24.86,24.89,24.78,24.79,521151.0
2021-07-23 15:50:00,24.79,24.87,24.78,24.87,1115661.0,24.79,24.87,24.78,24.87,1115661.0
2021-07-26 09:30:00,24.61,25.4,24.6,25.13,1426161.0,24.61,25.4,24.6,25.13,1426161.0
2021-07-26 09:40:00,25.13,25.15,24.58,24.81,1039067.0,25.13,25.15,24.58,24.81,1039067.0
2021-07-26 09:50:00,24.8,25.23,24.76,25.19,654312.0,24.8,25.23,24.76,25.19,654312.0
2021-07-26 10:00:00,25.19,25.69,25.18,25.64,678708.0,25.19,25.69,25.18,25.64,678708.0
2021-07-26 10:10:00,25.63,25.84,25.59,25.68,1046098.0,25.63,25.84,25.59,25.68,1046098.0
2021-07-26 10:20:00,25.69,25.77,25.57,25.62,479532.0,25.69,25.77,25.57,25.62,479532.0
2021-07-26 10:30:00,25.62,25.69,25.41,25.42,458747.0,25.62,25.69,25.41,25.42,458747.0
2021-07-26 10:40:00,25.42,25.54,25.37,25.43,293450.0,25.42,25.54,25.37,25.43,293450.0
2021-07-26 10:50:00,25.43,25.59,25.41,25.45,262015.0,25.43,25.59,25.41,25.45,262015.0
2021-07-26 11:00:00,25.44,25.51,25.38,25.46,194230.0,25.44,25.51,25.38,25.46,194230.0
2021-07-26 11:10:00,25.46,25.56,25.43,25.52,143342.0,25.46,25.56,25.43,25.52,143342.0
2021-07-26 11:20:00,25.52,25.53,25.4,25.44,216972.0,25.52,25.53,25.4,25.44,216972.0
2021-07-26 11:30:00,25.45,25.58,25.44,25.55,179223.0,25.45,25.58,25.44,25.55,179223.0
2021-07-26 11:40:00,25.56,25.64,25.53,25.58,171575.0,25.56,25.64,25.53,25.58,171575.0
2021-07-26 11:50:00,25.58,25.6,25.49,25.5,156969.0,25.58,25.6,25.49,25.5,156969.0
2021-07-26 12:00:00,25.5,25.51,25.33,25.35,208900.0,25.5,25.51,25.33,25.35,208900.0
2021-07-26 12:10:00,25.36,25.37,25.27,25.36,206311.0,25.36,25.37,25.27,25.36,206311.0
2021-07-26 12:20:00,25.36,25.5,25.35,25.48,216788.0,25.36,25.5,25.35,25.48,216788.0
2021-07-26 12:30:00,25.48,25.54,25.44,25.5,123167.0,25.48,25.54,25.44,25.5,123167.0
2021-07-26 12:40:00,25.51,25.52,25.43,25.48,106052.0,25.51,25.52,25.43,25.48,106052.0
2021-07-26 12:50:00,25.49,25.5,25.43,25.48,65201.0,25.49,25.5,25.43,25.48,65201.0
2021-07-26 13:00:00,25.48,25.51,25.44,25.46,121209.0,25.48,25.51,25.44,25.46,121209.0
2021-07-26 13:10:00,25.46,25.46,25.25,25.28,257137.0,25.46,25.46,25.25,25.28,257137.0
2021-07-26 13:20:00,25.27,25.41,25.26,25.4,211378.0,25.27,25.41,25.26,25.4,211378.0
2021-07-26 13:30:00,25.39,25.4,25.31,25.36,141935.0,25.39,25.4,25.31,25.36,141935.0
2021-07-26 13:40:00,25.37,25.48,25.35,25.46,189489.0,25.37,25.48,25.35,25.46,189489.0
2021-07-26 13:50:00,25.46,25.49,25.43,25.46,208279.0,25.46,25.49,25.43,25.46,208279.0
2021-07-26 14:00:00,25.46,25.5,25.44,25.5,135588.0,25.46,25.5,25.44,25.5,135588.0
2021-07-26 14:10:00,25.5,25.55,25.48,25.53,256346.0,25.5,25.55,25.48,25.53,256346.0
2021-07-26 14:20:00,25.54,25.61,25.52,25.6,309061.0,25.54,25.61,25.52,25.6,309061.0
2021-07-26 14:30:00,25.6,25.65,25.59,25.63,99617.0,25.6,25.65,25.59,25.63,99617.0
2021-07-26 14:40:00,25.64,25.7,25.63,25.69,206310.0,25.64,25.7,25.63,25.69,206310.0
2021-07-26 14:50:00,25.69,25.69,25.64,25.64,153389.0,25.69,25.69,25.64,25.64,153389.0
2021-07-26 15:00:00,25.65,25.7,25.63,25.68,112934.0,25.65,25.7,25.63,25.68,112934.0
2021-07-26 15:10:00,25.67,25.76,25.66,25.75,240796.0,25.67,25.76,25.66,25.75,240796.0
2021-07-26 15:20:00,25.75,25.84,25.73,25.82,234321.0,25.75,25.84,25.73,25.82,234321.0
2021-07-26 15:30:00,25.83,25.93,25.77,25.93,414477.0,25.83,25.93,25.77,25.93,414477.0
2021-07-26 15:40:00,25.92,26.08,25.91,26.04,689002.0,25.92,26.08,25.91,26.04,689002.0
2021-07-26 15:50:00,26.04,26.09,26.0,26.02,1214620.0,26.04,26.09,26.0,26.02,1214620.0
2021-07-27 09:30:00,25.84,26.38,25.56,25.99,1306990.0,25.84,26.38,25.56,25.99,1306990.0
2021-07-27 09:40:00,25.99,26.2,25.73,25.73,692788.0,25.99,26.2,25.73,25.73,692788.0
2021-07-27 09:50:00,25.74,25.88,25.52,25.56,500144.0,25.74,25.88,25.52,25.56,500144.0
2021-07-27 10:00:00,25.56,25.63,25.48,25.57,485015.0,25.56,25.63,25.48,25.57,485015.0
2021-07-27 10:10:00,25.56,25.57,25.26,25.38,707770.0,25.56,25.57,25.26,25.38,707770.0
2021-07-27 10:20:00,25.38,25.48,25.28,25.4,550889.0,25.38,25.48,25.28,25.4,550889.0
2021-07-27 10:30:00,25.39,25.46,25.2,25.31,502763.0,25.39,25.46,25.2,25.31,502763.0
2021-07-27 10:40:00,25.3,25.43,25.26,25.41,384245.0,25.3,25.43,25.26,25.41,384245.0
2021-07-27 10:50:00,25.4,25.46,25.34,25.38,248971.0,25.4,25.46,25.34,25.38,248971.0
2021-07-27 11:00:00,25.38,25.5,25.36,25.4,195263.0,25.38,25.5,25.36,25.4,195263.0
2021-07-27 11:10:00,25.4,25.49,25.35,25.35,217184.0,25.4,25.49,25.35,25.35,217184.0
2021-07-27 11:20:00,25.35,25.38,25.28,25.33,209970.0,25.35,25.38,25.28,25.33,209970.0
2021-07-27 11:30:00,25.32,25.38,25.19,25.19,237202.0,25.32,25.38,25.19,25.19,237202.0
2021-07-27 11:40:00,25.18,25.31,25.15,25.21,170453.0,25.18,25.31,25.15,25.21,170453.0
2021-07-27 11:50:00,25.21,25.38,25.19,25.35,155700.0,25.21,25.38,25.19,25.35,155700.0
2021-07-27 12:00:00,25.35,25.38,25.21,25.34,144735.0,25.35,25.38,25.21,25.34,144735.0
2021-07-27 12:10:00,25.34,25.34,25.24,25.3,136206.0,25.34,25.34,25.24,25.3,136206.0
2021-07-27 12:20:00,25.29,25.36,25.27,25.35,172352.0,25.29,25.36,25.27,25.35,172352.0
2021-07-27 12:30:00,25.34,25.39,25.24,25.27,140124.0,25.34,25.39,25.24,25.27,140124.0
2021-07-27 12:40:00,25.28,25.41,25.25,25.37,82639.0,25.28,25.41,25.25,25.37,82639.0
2021-07-27 12:50:00,25.37,25.4,25.31,25.39,70113.0,25.37,25.4,25.31,25.39,70113.0
2021-07-27 13:00:00,25.39,25.53,25.35,25.46,200018.0,25.39,25.53,25.35,25.46,200018.0
2021-07-27 13:10:00,25.46,25.47,25.34,25.36,176269.0,25.46,25.47,25.34,25.36,176269.0
2021-07-27 13:20:00,25.35,25.43,25.32,25.35,260136.0,25.35,25.43,25.32,25.35,260136.0
2021-07-27 13:30:00,25.35,25.38,25.28,25.34,142829.0,25.35,25.38,25.28,25.34,142829.0
2021-07-27 13:40:00,25.33,25.42,25.32,25.39,109489.0,25.33,25.42,25.32,25.39,109489.0
2021-07-27 13:50:00,25.39,25.41,25.33,25.35,94549.0,25.39,25.41,25.33,25.35,94549.0
2021-07-27 14:00:00,25.35,25.37,25.3,25.36,100317.0,25.35,25.37,25.3,25.36,100317.0
2021-07-27 14:10:00,25.36,25.5,25.34,25.5,139555.0,25.36,25.5,25.34,25.5,139555.0
2021-07-27 14:20:00,25.5,25.5,25.45,25.49,106136.0,25.5,25.5,25.45,25.49,106136.0
2021-07-27 14:30:00,25.49,25.54,25.49,25.52,152407.0,25.49,25.54,25.49,25.52,152407.0
2021-07-27 14:40:00,25.52,25.54,25.45,25.52,203459.0,25.52,25.54,25.45,25.52,203459.0
2021-07-27 14:50:00,25.51,25.55,25.43,25.54,217470.0,25.51,25.55,25.43,25.54,217470.0
2021-07-27 15:00:00,25.55,25.63,25.53,25.61,301704.0,25.55,25.63,25.53,25.61,301704.0
2021-07-27 15:10:00,25.6,25.61,25.51,25.52,116508.0,25.6,25.61,25.51,25.52,116508.0
2021-07-27 15:20:00,25.52,25.58,25.5,25.58,205015.0,25.52,25.58,25.5,25.58,205015.0
2021-07-27 15:30:00,25.58,25.6,25.41,25.42,287870.0,25.58,25.6,25.41,25.42,287870.0
2021-07-27 15:40:00,25.42,25.43,25.35,25.36,356636.0,25.42,25.43,25.35,25.36,356636.0
2021-07-27 15:50:00,25.36,25.46,25.36,25.45,587506.0,25.36,25.46,25.36,25.45,587506.0
2021-07-28 09:30:00,25.92,26.14,25.74,25.81,986929.0,25.92,26.14,25.74,25.81,986929.0
2021-07-28 09:40:00,25.83,25.88,25.59,25.65,701855.0,25.83,25.88,25.59,25.65,701855.0
2021-07-28 09:50:00,25.65,25.66,25.31,25.39,559517.0,25.65,25.66,25.31,25.39,559517.0
2021-07-28 10:00:00,25.4,25.43,25.2,25.21,492368.0,25.4,25.43,25.2,25.21,492368.0
2021-07-28 10:10:00,25.21,25.23,24.92,24.96,723643.0,25.21,25.23,24.92,24.96,723643.0
2021-07-28 10:20:00,24.96,25.02,24.84,24.94,476723.0,24.96,25.02,24.84,24.94,476723.0
2021-07-28 10:30:00,24.94,25.05,24.82,24.92,419712.0,24.94,25.05,24.82,24.92,419712.0
2021-07-28 10:40:00,24.92,25.14,24.91,25.14,259194.0,24.92,25.14,24.91,25.14,259194.0
2021-07-28 10:50:00,25.14,25.18,25.04,25.13,265015.0,25.14,25.18,25.04,25.13,265015.0
2021-07-28 11:00:00,25.12,25.19,25.11,25.19,257383.0,25.12,25.19,25.11,25.19,257383.0
2021-07-28 11:10:00,25.19,25.43,25.18,25.43,329762.0,25.19,25.43,25.18,25.43,329762.0
2021-07-28 11:20:00,25.42,25.48,25.34,25.36,259390.0,25.42,25.48,25.34,25.36,259390.0
2021-07-28 11:30:00,25.36,25.46,25.35,25.44,175690.0,25.36,25.46,25.35,25.44,175690.0
2021-07-28 11:40:00,25.43,25.48,25.36,25.45,307752.0,25.43,25.48,25.36,25.45,307752.0
2021-07-28 11:50:00,25.46,25.54,25.44,25.49,233714.0,25.46,25.54,25.44,25.49,233714.0
2021-07-28 12:00:00,25.48,25.49,25.38,25.46,107620.0,25.48,25.49,25.38,25.46,107620.0
2021-07-28 12:10:00,25.46,25.49,25.39,25.46,89913.0,25.46,25.49,25.39,25.46,89913.0
2021-07-28 12:20:00,25.46,25.46,25.37,25.38,66357.0,25.46,25.46,25.37,25.38,66357.0
2021-07-28 12:30:00,25.38,25.4,25.31,25.35,95714.0,25.38,25.4,25.31,25.35,95714.0
2021-07-28 12:40:00,25.35,25.45,25.34,25.43,86270.0,25.35,25.45,25.34,25.43,86270.0
2021-07-28 12:50:00,25.43,25.46,25.36,25.39,73566.0,25.43,25.46,25.36,25.39,73566.0
2021-07-28 13:00:00,25.39,25.5,25.39,25.47,68940.0,25.39,25.5,25.39,25.47,68940.0
2021-07-28 13:10:00,25.48,25.5,25.44,25.44,78769.0,25.48,25.5,25.44,25.44,78769.0
2021-07-28 13:20:00,25.45,25.57,25.44,25.57,91307.0,25.45,25.57,25.44,25.57,91307.0
2021-07-28 13:30:00,25.57,25.59,25.48,25.48,142637.0,25.57,25.59,25.48,25.48,142637.0
2021-07-28 13:40:00,25.48,25.49,25.42,25.46,56037.0,25.48,25.49,25.42,25.46,56037.0
2021-07-28 13:50:00,25.47,25.48,25.38,25.39,94792.0,25.47,25.48,25.38,25.39,94792.0
2021-07-28 14:00:00,25.39,25.58,25.35,25.45,149047.0,25.39,25.58,25.35,25.45,149047.0
2021-07-28 14:10:00,25.45,25.48,25.41,25.46,94267.0,25.45,25.48,25.41,25.46,94267.0
2021-07-28 14:20:00,25.46,25.61,25.45,25.61,94484.0,25.46,25.61,25.45,25.61,94484.0
2021-07-28 14:30:00,25.61,25.72,25.6,25.71,232202.0,25.61,25.72,25.6,25.71,232202.0
2021-07-28 14:40:00,25.7,25.78,25.66,25.75,202662.0,25.7,25.78,25.66,25.75,202662.0
2021-07-28 14:50:00,25.76,25.84,25.68,25.75,203470.0,25.76,25.84,25.68,25.75,203470.0
2021-07-28 15:00:00,25.75,25.86,25.75,25.79,194015.0,25.75,25.86,25.75,25.79,194015.0
2021-07-28 15:10:00,25.78,25.79,25.69,25.73,183165.0,25.78,25.79,25.69,25.73,183165.0
2021-07-28 15:20:00,25.73,25.76,25.65,25.67,262559.0,25.73,25.76,25.65,25.67,262559.0
2021-07-28 15:30:00,25.67,25.69,25.57,25.57,196565.0,25.67,25.69,25.57,25.57,196565.0
2021-07-28 15:40:00,25.57,25.65,25.56,25.56,231113.0,25.57,25.65,25.56,25.56,231113.0
2021-07-28 15:50:00,25.57,25.61,25.51,25.52,593301.0,25.57,25.61,25.51,25.52,593301.0
2021-07-29 09:30:00,25.76,25.82,25.37,25.61,833765.0,25.76,25.82,25.37,25.61,833765.0
2021-07-29 09:40:00,25.62,25.74,25.36,25.4,407499.0,25.62,25.74,25.36,25.4,407499.0
2021-07-29 09:50:00,25.39,25.66,25.31,25.59,343351.0,25.39,25.66,25.31,25.59,343351.0
2021-07-29 10:00:00,25.59,25.59,25.37,25.59,272063.0,25.59,25.59,25.37,25.59,272063.0
2021-07-29 10:10:00,25.6,25.76,25.59,25.7,368650.0,25.6,25.76,25.59,25.7,368650.0
2021-07-29 10:20:00,25.71,25.74,25.54,25.59,265858.0,25.71,25.74,25.54,25.59,265858.0
2021-07-29 10:30:00,25.6,25.76,25.57,25.64,225532.0,25.6,25.76,25.57,25.64,225532.0
2021-07-29 10:40:00,25.64,25.72,25.6,25.63,150249.0,25.64,25.72,25.6,25.63,150249.0
2021-07-29 10:50:00,25.62,25.72,25.59,25.7,164440.0,25.62,25.72,25.59,25.7,164440.0
2021-07-29 11:00:00,25.71,25.96,25.71,25.92,362514.0,25.71,25.96,25.71,25.92,362514.0
2021-07-29 11:10:00,25.93,25.99,25.87,25.92,287597.0,25.93,25.99,25.87,25.92,287597.0
2021-07-29 11:20:00,25.91,25.99,25.88,25.95,192546.0,25.91,25.99,25.88,25.95,192546.0
2021-07-29 11:30:00,25.95,26.02,25.88,25.9,249780.0,25.95,26.02,25.88,25.9,249780.0
2021-07-29 11:40:00,25.9,25.96,25.88,25.94,345410.0,25.9,25.96,25.88,25.94,345410.0
2021-07-29 11:50:00,25.94,25.96,25.87,25.95,134854.0,25.94,25.96,25.87,25.95,134854.0
2021-07-29 12:00:00,25.95,26.02,25.93,26.01,158896.0,25.95,26.02,25.93,26.01,158896.0
2021-07-29 12:10:00,26.02,26.02,25.96,26.01,115448.0,26.02,26.02,25.96,26.01,115448.0
2021-07-29 12:20:00,26.01,26.02,25.93,25.94,132295.0,26.01,26.02,25.93,25.94,132295.0
2021-07-29 12:30:00,25.94,25.99,25.94,25.98,98250.0,25.94,25.99,25.94,25.98,98250.0
2021-07-29 12:40:00,25.98,25.99,25.83,25.89,223323.0,25.98,25.99,25.83,25.89,223323.0
2021-07-29 12:50:00,25.89,25.91,25.83,25.91,95009.0,25.89,25.91,25.83,25.91,95009.0
2021-07-29 13:00:00,25.92,25.95,25.88,25.89,130644.0,25.92,25.95,25.88,25.89,130644.0
2021-07-29 13:10:00,25.89,25.92,25.85,25.85,218540.0,25.89,25.92,25.85,25.85,218540.0
2021-07-29 13:20:00,25.85,25.91,25.83,25.9,183043.0,25.85,25.91,25.83,25.9,183043.0
2021-07-29 13:30:00,25.89,25.89,25.78,25.8,87711.0,25.89,25.89,25.78,25.8,87711.0
2021-07-29 13:40:00,25.8,25.82,25.75,25.76,238090.0,25.8,25.82,25.75,25.76,238090.0
2021-07-29 13:50:00,25.76,25.84,25.73,25.79,95747.0,25.76,25.84,25.73,25.79,95747.0
2021-07-29 14:00:00,25.79,25.79,25.72,25.75,95916.0,25.79,25.79,25.72,25.75,95916.0
2021-07-29 14:10:00,25.75,25.75,25.6,25.62,123454.0,25.75,25.75,25.6,25.62,123454.0
2021-07-29 14:20:00,25.62,25.62,25.54,25.57,200795.0,25.62,25.62,25.54,25.57,200795.0
2021-07-29 14:30:00,25.57,25.58,25.4,25.41,279927.0,25.57,25.58,25.4,25.41,279927.0
2021-07-29 14:40:00,25.41,25.5,25.38,25.47,214348.0,25.41,25.5,25.38,25.47,214348.0
2021-07-29 14:50:00,25.47,25.52,25.43,25.51,153341.0,25.47,25.52,25.43,25.51,153341.0
2021-07-29 15:00:00,25.51,25.52,25.41,25.45,144081.0,25.51,25.52,25.41,25.45,144081.0
2021-07-29 15:10:00,25.44,25.44,25.36,25.39,130088.0,25.44,25.44,25.36,25.39,130088.0
2021-07-29 15:20:00,25.4,25.41,25.33,25.34,113564.0,25.4,25.41,25.33,25.34,113564.0
2021-07-29 15:30:00,25.32,25.38,25.32,25.37,152307.0,25.32,25.38,25.32,25.37,152307.0
2021-07-29 15:40:00,25.37,25.42,25.35,25.36,140007.0,25.37,25.42,25.35,25.36,140007.0
2021-07-29 15:50:00,25.36,25.4,25.29,25.3,472306.0,25.36,25.4,25.29,25.3,472306.0
2021-07-30 09:30:00,24.85,24.94,24.55,24.81,1098709.0,24.85,24.94,24.55,24.81,1098709.0
2021-07-30 09:40:00,24.82,24.93,24.71,24.93,454725.0,24.82,24.93,24.71,24.93,454725.0
2021-07-30 09:50:00,24.93,25.06,24.86,25.0,395992.0,24.93,25.06,24.86,25.0,395992.0
2021-07-30 10:00:00,24.99,25.22,24.99,25.21,632807.0,24.99,25.22,24.99,25.21,632807.0
2021-07-30 10:10:00,25.2,25.25,24.92,24.92,406200.0,25.2,25.25,24.92,24.92,406200.0
2021-07-30 10:20:00,24.93,24.98,24.8,24.82,349564.0,24.93,24.98,24.8,24.82,349564.0
2021-07-30 10:30:00,24.82,24.94,24.77,24.82,349300.0,24.82,24.94,24.77,24.82,349300.0
2021-07-30 10:40:00,24.81,24.83,24.56,24.57,406124.0,24.81,24.83,24.56,24.57,406124.0
2021-07-30 10:50:00,24.57,24.65,24.48,24.55,525334.0,24.57,24.65,24.48,24.55,525334.0
2021-07-30 11:00:00,24.55,24.7,24.53,24.69,357281.0,24.55,24.7,24.53,24.69,357281.0
2021-07-30 11:10:00,24.69,24.73,24.56,24.6,250857.0,24.69,24.73,24.56,24.6,250857.0
2021-07-30 11:20:00,24.6,24.63,24.37,24.4,433521.0,24.6,24.63,24.37,24.4,433521.0
2021-07-30 11:30:00,24.41,24.42,24.28,24.31,500826.0,24.41,24.42,24.28,24.31,500826.0
2021-07-30 11:40:00,24.31,24.46,24.27,24.38,462433.0,24.31,24.46,24.27,24.38,462433.0
2021-07-30 11:50:00,24.39,24.42,24.33,24.4,197434.0,24.39,24.42,24.33,24.4,197434.0
2021-07-30 12:00:00,24.4,24.44,24.34,24.43,187210.0,24.4,24.44,24.34,24.43,187210.0
2021-07-30 12:10:00,24.43,24.44,24.3,24.31,219637.0,24.43,24.44,24.3,24.31,219637.0
2021-07-30 12:20:00,24.31,24.32,24.17,24.18,516532.0,24.31,24.32,24.17,24.18,516532.0
2021-07-30 12:30:00,24.18,24.29,24.17,24.29,332219.0,24.18,24.29,24.17,24.29,332219.0
2021-07-30 12:40:00,24.28,24.29,24.23,24.23,178360.0,24.28,24.29,24.23,24.23,178360.0
2021-07-30 12:50:00,24.23,24.24,24.01,24.05,351279.0,24.23,24.24,24.01,24.05,351279.0
2021-07-30 13:00:00,24.05,24.07,23.98,24.05,560822.0,24.05,24.07,23.98,24.05,560822.0
2021-07-30 13:10:00,24.05,24.09,24.01,24.05,203222.0,24.05,24.09,24.01,24.05,203222.0
2021-07-30 13:20:00,24.06,24.15,24.03,24.13,208242.0,24.06,24.15,24.03,24.13,208242.0
2021-07-30 13:30:00,24.14,24.21,24.11,24.18,157290.0,24.14,24.21,24.11,24.18,157290.0
2021-07-30 13:40:00,24.18,24.2,24.09,24.11,140094.0,24.18,24.2,24.09,24.11,140094.0
2021-07-30 13:50:00,24.12,24.12,24.08,24.09,117783.0,24.12,24.12,24.08,24.09,117783.0
2021-07-30 14:00:00,24.1,24.11,24.01,24.11,176923.0,24.1,24.11,24.01,24.11,176923.0
2021-07-30 14:10:00,24.11,24.14,24.05,24.12,135086.0,24.11,24.14,24.05,24.12,135086.0
2021-07-30 14:20:00,24.12,24.15,23.97,23.97,240821.0,24.12,24.15,23.97,23.97,240821.0
2021-07-30 14:30:00,23.97,23.99,23.92,23.96,285311.0,23.97,23.99,23.92,23.96,285311.0
2021-07-30 14:40:00,23.96,24.04,23.95,24.02,172609.0,23.96,24.04,23.95,24.02,172609.0
2021-07-30 14:50:00,24.02,24.07,23.93,23.96,334533.0,24.02,24.07,23.93,23.96,334533.0
2021-07-30 15:00:00,23.96,24.1,23.96,24.04,163915.0,23.96,24.1,23.96,24.04,163915.0
2021-07-30 15:10:00,24.04,24.08,23.98,23.99,310849.0,24.04,24.08,23.98,23.99,310849.0
2021-07-30 15:20:00,23.99,24.02,23.87,23.95,331674.0,23.99,24.02,23.87,23.95,331674.0
2021-07-30 15:30:00,23.95,23.96,23.88,23.92,263837.0,23.95,23.96,23.88,23.92,263837.0
2021-07-30 15:40:00,23.92,23.99,23.9,23.96,413914.0,23.92,23.99,23.9,23.96,413914.0
2021-07-30 15:50:00,23.97,24.05,23.96,24.04,978686.0,23.97,24.05,23.96,24.04,978686.0
2021-08-02 09:30:00,24.06,24.45,23.8,24.36,1486173.0,24.06,24.45,23.8,24.36,1486173.0
2021-08-02 09:40:00,24.35,24.92,24.33,24.86,998554.0,24.35,24.92,24.33,24.86,998554.0
2021-08-02 09:50:00,24.85,24.9,24.63,24.76,901882.0,24.85,24.9,24.63,24.76,901882.0
2021-08-02 10:00:00,24.75,24.88,24.6,24.63,624219.0,24.75,24.88,24.6,24.63,624219.0
2021-08-02 10:10:00,24.63,24.73,24.42,24.48,524343.0,24.63,24.73,24.42,24.48,524343.0
2021-08-02 10:20:00,24.48,24.48,24.28,24.31,628113.0,24.48,24.48,24.28,24.31,628113.0
2021-08-02 10:30:00,24.31,24.49,24.27,24.35,282045.0,24.31,24.49,24.27,24.35,282045.0
2021-08-02 10:40:00,24.34,24.34,24.13,24.14,320337.0,24.34,24.34,24.13,24.14,320337.0
2021-08-02 10:50:00,24.13,24.22,24.04,24.07,317682.0,24.13,24.22,24.04,24.07,317682.0
2021-08-02 11:00:00,24.06,24.22,24.05,24.17,252873.0,24.06,24.22,24.05,24.17,252873.0
2021-08-02 11:10:00,24.15,24.2,23.99,24.01,268507.0,24.15,24.2,23.99,24.01,268507.0
2021-08-02 11:20:00,24.01,24.1,24.0,24.06,443104.0,24.01,24.1,24.0,24.06,443104.0
2021-08-02 11:30:00,24.07,24.1,24.0,24.06,253120.0,24.07,24.1,24.0,24.06,253120.0
2021-08-02 11:40:00,24.07,24.08,23.94,24.06,313239.0,24.07,24.08,23.94,24.06,313239.0
2021-08-02 11:50:00,24.06,24.06,23.88,23.89,222212.0,24.06,24.06,23.88,23.89,222212.0
2021-08-02 12:00:00,23.89,23.97,23.84,23.88,310872.0,23.89,23.97,23.84,23.88,310872.0
2021-08-02 12:10:00,23.87,23.96,23.83,23.96,208745.0,23.87,23.96,23.83,23.96,208745.0
2021-08-02 12:20:00,23.95,23.96,23.86,23.93,153453.0,23.95,23.96,23.86,23.93,153453.0
2021-08-02 12:30:00,23.94,24.04,23.93,24.03,167727.0,23.94,24.04,23.93,24.03,167727.0
2021-08-02 12:40:00,24.03,24.05,23.95,23.98,184671.0,24.03,24.05,23.95,23.98,184671.0
2021-08-02 12:50:00,23.97,23.99,23.93,23.96,119419.0,23.97,23.99,23.93,23.96,119419.0
2021-08-02 13:00:00,23.97,24.02,23.87,23.89,167332.0,23.97,24.02,23.87,23.89,167332.0
2021-08-02 13:10:00,23.89,23.98,23.87,23.95,146082.0,23.89,23.98,23.87,23.95,146082.0
2021-08-02 13:20:00,23.95,23.95,23.87,23.88,97355.0,23.95,23.95,23.87,23.88,97355.0
2021-08-02 13:30:00,23.89,23.97,23.85,23.96,120443.0,23.89,23.97,23.85,23.96,120443.0
2021-08-02 13:40:00,23.95,24.0,23.87,23.92,250477.0,23.95,24.0,23.87,23.92,250477.0
2021-08-02 13:50:00,23.92,23.92,23.85,23.89,102870.0,23.92,23.92,23.85,23.89,102870.0
2021-08-02 14:00:00,23.89,23.97,23.85,23.96,269802.0,23.89,23.97,23.85,23.96,269802.0
2021-08-02 14:10:00,23.95,24.14,23.94,24.13,340021.0,23.95,24.14,23.94,24.13,340021.0
2021-08-02 14:20:00,24.14,24.16,24.06,24.07,225010.0,24.14,24.16,24.06,24.07,225010.0
2021-08-02 14:30:00,24.08,24.14,24.07,24.09,114087.0,24.08,24.14,24.07,24.09,114087.0
2021-08-02 14:40:00,24.1,24.12,24.02,24.03,188612.0,24.1,24.12,24.02,24.03,188612.0
2021-08-02 14:50:00,24.04,24.05,23.96,24.0,121460.0,24.04,24.05,23.96,24.0,121460.0
2021-08-02 15:00:00,24.0,24.04,23.91,23.92,154718.0,24.0,24.04,23.91,23.92,154718.0
2021-08-02 15:10:00,23.92,23.95,23.88,23.89,119061.0,23.92,23.95,23.88,23.89,119061.0
2021-08-02 15:20:00,23.89,23.9,23.75,23.76,278383.0,23.89,23.9,23.75,23.76,278383.0
2021-08-02 15:30:00,23.76,23.78,23.67,23.67,249788.0,23.76,23.78,23.67,23.67,249788.0
2021-08-02 15:40:00,23.67,23.68,23.56,23.56,364390.0,23.67,23.68,23.56,23.56,364390.0
2021-08-02 15:50:00,23.56,23.62,23.51,23.58,768079.0,23.56,23.62,23.51,23.58,768079.0
2021-08-03 09:30:00,23.66,23.71,22.96,23.03,1423283.0,23.66,23.71,22.96,23.03,1423283.0
2021-08-03 09:40:00,23.04,23.08,22.51,22.53,1378707.0,23.04,23.08,22.51,22.53,1378707.0
2021-08-03 09:50:00,22.54,22.97,22.51,22.85,968174.0,22.54,22.97,22.51,22.85,968174.0
2021-08-03 10:00:00,22.84,22.93,22.61,22.62,879719.0,22.84,22.93,22.61,22.62,879719.0
2021-08-03 10:10:00,22.62,22.88,22.56,22.8,807661.0,22.62,22.88,22.56,22.8,807661.0
2021-08-03 10:20:00,22.79,22.87,22.67,22.81,477821.0,22.79,22.87,22.67,22.81,477821.0
2021-08-03 10:30:00,22.8,22.85,22.58,22.71,583980.0,22.8,22.85,22.58,22.71,583980.0
2021-08-03 10:40:00,22.71,23.01,22.69,22.97,557763.0,22.71,23.01,22.69,22.97,557763.0
2021-08-03 10:50:00,22.98,23.03,22.64,22.65,355184.0,22.98,23.03,22.64,22.65,355184.0
2021-08-03 11:00:00,22.64,22.84,22.64,22.81,397563.0,22.64,22.84,22.64,22.81,397563.0
2021-08-03 11:10:00,22.82,22.88,22.76,22.83,255613.0,22.82,22.88,22.76,22.83,255613.0
2021-08-03 11:20:00,22.84,22.93,22.78,22.92,294395.0,22.84,22.93,22.78,22.92,294395.0
2021-08-03 11:30:00,22.93,23.14,22.91,23.12,386307.0,22.93,23.14,22.91,23.12,386307.0
2021-08-03 11:40:00,23.12,23.18,23.03,23.03,466896.0,23.12,23.18,23.03,23.03,466896.0
2021-08-03 11:50:00,23.03,23.06,22.91,22.96,197904.0,23.03,23.06,22.91,22.96,197904.0
2021-08-03 12:00:00,22.95,23.03,22.91,22.96,224313.0,22.95,23.03,22.91,22.96,224313.0
2021-08-03 12:10:00,22.96,23.08,22.94,23.01,123934.0,22.96,23.08,22.94,23.01,123934.0
2021-08-03 12:20:00,23.01,23.01,22.93,22.96,133867.0,23.01,23.01,22.93,22.96,133867.0
2021-08-03 12:30:00,22.96,22.96,22.84,22.92,213920.0,22.96,22.96,22.84,22.92,213920.0
2021-08-03 12:40:00,22.92,22.93,22.88,22.91,145741.0,22.92,22.93,22.88,22.91,145741.0
2021-08-03 12:50:00,22.9,22.98,22.88,22.93,151511.0,22.9,22.98,22.88,22.93,151511.0
2021-08-03 13:00:00,22.92,22.93,22.85,22.86,141026.0,22.92,22.93,22.85,22.86,141026.0
2021-08-03 13:10:00,22.85,22.86,22.8,22.81,142825.0,22.85,22.86,22.8,22.81,142825.0
2021-08-03 13:20:00,22.81,22.81,22.65,22.69,387648.0,22.81,22.81,22.65,22.69,387648.0
2021-08-03 13:30:00,22.69,22.72,22.63,22.68,219797.0,22.69,22.72,22.63,22.68,219797.0
2021-08-03 13:40:00,22.68,22.83,22.67,22.83,328833.0,22.68,22.83,22.67,22.83,328833.0
2021-08-03 13:50:00,22.83,22.94,22.82,22.88,294103.0,22.83,22.94,22.82,22.88,294103.0
2021-08-03 14:00:00,22.88,22.89,22.77,22.8,229552.0,22.88,22.89,22.77,22.8,229552.0
2021-08-03 14:10:00,22.8,22.86,22.77,22.81,150075.0,22.8,22.86,22.77,22.81,150075.0
2021-08-03 14:20:00,22.8,22.9,22.78,22.89,148390.0,22.8,22.9,22.78,22.89,148390.0
2021-08-03 14:30:00,22.89,23.05,22.86,23.02,263210.0,22.89,23.05,22.86,23.02,263210.0
2021-08-03 14:40:00,23.02,23.06,22.95,22.95,227394.0,23.02,23.06,22.95,22.95,227394.0
2021-08-03 14:50:00,22.95,22.96,22.89,22.9,99903.0,22.95,22.96,22.89,22.9,99903.0
2021-08-03 15:00:00,22.9,23.07,22.89,23.06,196037.0,22.9,23.07,22.89,23.06,196037.0
2021-08-03 15:10:00,23.07,23.09,22.96,22.96,304837.0,23.07,23.09,22.96,22.96,304837.0
2021-08-03 15:20:00,22.96,23.06,22.95,23.05,150612.0,22.96,23.06,22.95,23.05,150612.0
2021-08-03 15:30:00,23.06,23.11,23.01,23.08,225585.0,23.06,23.11,23.01,23.08,225585.0
2021-08-03 15:40:00,23.08,23.16,23.07,23.14,325333.0,23.08,23.16,23.07,23.14,325333.0
2021-08-03 15:50:00,23.14,23.26,23.13,23.19,830273.0,23.14,23.26,23.13,23.19,830273.0
2021-08-04 09:30:00,22.79,23.32,22.55,23.07,1185000.0,22.79,23.32,22.55,23.07,1185000.0
2021-08-04 09:40:00,23.04,23.08,22.55,22.64,788169.0,23.04,23.08,22.55,22.64,788169.0
2021-08-04 09:50:00,22.64,22.75,22.42,22.46,750957.0,22.64,22.75,22.42,22.46,750957.0
2021-08-04 10:00:00,22.45,22.5,22.34,22.45,746195.0,22.45,22.5,22.34,22.45,746195.0
2021-08-04 10:10:00,22.46,22.79,22.45,22.72,647974.0,22.46,22.79,22.45,22.72,647974.0
2021-08-04 10:20:00,22.71,22.85,22.61,22.79,452342.0,22.71,22.85,22.61,22.79,452342.0
2021-08-04 10:30:00,22.79,22.79,22.47,22.62,539094.0,22.79,22.79,22.47,22.62,539094.0
2021-08-04 10:40:00,22.62,22.83,22.6,22.77,324591.0,22.62,22.83,22.6,22.77,324591.0
2021-08-04 10:50:00,22.77,22.84,22.68,22.73,227959.0,22.77,22.84,22.68,22.73,227959.0
2021-08-04 11:00:00,22.73,22.99,22.69,22.98,255880.0,22.73,22.99,22.69,22.98,255880.0
2021-08-04 11:10:00,22.99,23.14,22.96,23.1,522683.0,22.99,23.14,22.96,23.1,522683.0
2021-08-04 11:20:00,23.1,23.16,23.05,23.07,274280.0,23.1,23.16,23.05,23.07,274280.0
2021-08-04 11:30:00,23.07,23.07,22.86,22.95,339973.0,23.07,23.07,22.86,22.95,339973.0
2021-08-04 11:40:00,22.95,22.97,22.79,22.82,257211.0,22.95,22.97,22.79,22.82,257211.0
2021-08-04 11:50:00,22.82,22.9,22.7,22.72,187922.0,22.82,22.9,22.7,22.72,187922.0
2021-08-04 12:00:00,22.73,22.76,22.67,22.71,162179.0,22.73,22.76,22.67,22.71,162179.0
2021-08-04 12:10:00,22.71,22.72,22.55,22.59,163062.0,22.71,22.72,22.55,22.59,163062.0
2021-08-04 12:20:00,22.58,22.62,22.47,22.52,358268.0,22.58,22.62,22.47,22.52,358268.0
2021-08-04 12:30:00,22.5,22.57,22.43,22.55,277570.0,22.5,22.57,22.43,22.55,277570.0
2021-08-04 12:40:00,22.54,22.55,22.41,22.49,206473.0,22.54,22.55,22.41,22.49,206473.0
2021-08-04 12:50:00,22.49,22.5,22.41,22.44,148597.0,22.49,22.5,22.41,22.44,148597.0
2021-08-04 13:00:00,22.44,22.54,22.41,22.5,383508.0,22.44,22.54,22.41,22.5,383508.0
2021-08-04 13:10:00,22.5,22.58,22.5,22.55,392495.0,22.5,22.58,22.5,22.55,392495.0
2021-08-04 13:20:00,22.55,22.55,22.49,22.51,394918.0,22.55,22.55,22.49,22.51,394918.0
2021-08-04 13:30:00,22.5,22.54,22.38,22.39,350871.0,22.5,22.54,22.38,22.39,350871.0
2021-08-04 13:40:00,22.39,22.46,22.39,22.41,221513.0,22.39,22.46,22.39,22.41,221513.0
2021-08-04 13:50:00,22.4,22.5,22.35,22.48,232821.0,22.4,22.5,22.35,22.48,232821.0
2021-08-04 14:00:00,22.49,22.53,22.41,22.44,170627.0,22.49,22.53,22.41,22.44,170627.0
2021-08-04 14:10:00,22.45,22.49,22.42,22.44,170682.0,22.45,22.49,22.42,22.44,170682.0
2021-08-04 14:20:00,22.44,22.5,22.42,22.46,128659.0,22.44,22.5,22.42,22.46,128659.0
2021-08-04 14:30:00,22.46,22.49,22.42,22.44,121215.0,22.46,22.49,22.42,22.44,121215.0
2021-08-04 14:40:00,22.45,22.49,22.42,22.47,142842.0,22.45,22.49,22.42,22.47,142842.0
2021-08-04 14:50:00,22.48,22.63,22.47,22.61,242941.0,22.48,22.63,22.47,22.61,242941.0
2021-08-04 15:00:00,22.61,22.61,22.54,22.58,106221.0,22.61,22.61,22.54,22.58,106221.0
2021-08-04 15:10:00,22.58,22.59,22.45,22.48,238103.0,22.58,22.59,22.45,22.48,238103.0
2021-08-04 15:20:00,22.48,22.51,22.41,22.5,224025.0,22.48,22.51,22.41,22.5,224025.0
2021-08-04 15:30:00,22.5,22.57,22.48,22.53,290570.0,22.5,22.57,22.48,22.53,290570.0
2021-08-04 15:40:00,22.52,22.58,22.5,22.56,275458.0,22.52,22.58,22.5,22.56,275458.0
2021-08-04 15:50:00,22.56,22.62,22.53,22.6,936665.0,22.56,22.62,22.53,22.6,936665.0
2021-08-05 09:30:00,22.66,23.22,22.62,22.89,1340672.0,22.66,23.22,22.62,22.89,1340672.0
2021-08-05 09:40:00,22.9,23.34,22.9,23.13,838346.0,22.9,23.34,22.9,23.13,838346.0
2021-08-05 09:50:00,23.12,23.4,23.1,23.39,692106.0,23.12,23.4,23.1,23.39,692106.0
2021-08-05 10:00:00,23.39,23.47,23.26,23.35,633911.0,23.39,23.47,23.26,23.35,633911.0
2021-08-05 10:10:00,23.36,23.46,23.25,23.29,543738.0,23.36,23.46,23.25,23.29,543738.0
2021-08-05 10:20:00,23.29,23.65,23.27,23.53,597688.0,23.29,23.65,23.27,23.53,597688.0
2021-08-05 10:30:00,23.54,23.85,23.54,23.81,694236.0,23.54,23.85,23.54,23.81,694236.0
2021-08-05 10:40:00,23.8,23.91,23.66,23.76,603100.0,23.8,23.91,23.66,23.76,603100.0
2021-08-05 10:50:00,23.76,23.8,23.64,23.7,296988.0,23.76,23.8,23.64,23.7,296988.0
2021-08-05 11:00:00,23.69,23.84,23.66,23.83,288558.0,23.69,23.84,23.66,23.83,288558.0
2021-08-05 11:10:00,23.82,23.95,23.78,23.89,365933.0,23.82,23.95,23.78,23.89,365933.0
2021-08-05 11:20:00,23.9,23.97,23.85,23.94,300079.0,23.9,23.97,23.85,23.94,300079.0
2021-08-05 11:30:00,23.94,23.99,23.9,23.91,238663.0,23.94,23.99,23.9,23.91,238663.0
2021-08-05 11:40:00,23.91,23.93,23.84,23.85,234764.0,23.91,23.93,23.84,23.85,234764.0
2021-08-05 11:50:00,23.86,23.95,23.81,23.91,373828.0,23.86,23.95,23.81,23.91,373828.0
2021-08-05 12:00:00,23.92,23.98,23.89,23.91,199527.0,23.92,23.98,23.89,23.91,199527.0
2021-08-05 12:10:00,23.91,23.93,23.85,23.85,129639.0,23.91,23.93,23.85,23.85,129639.0
2021-08-05 12:20:00,23.86,23.92,23.8,23.81,224359.0,23.86,23.92,23.8,23.81,224359.0
2021-08-05 12:30:00,23.81,23.92,23.78,23.82,391687.0,23.81,23.92,23.78,23.82,391687.0
2021-08-05 12:40:00,23.82,23.86,23.8,23.83,201229.0,23.82,23.86,23.8,23.83,201229.0
2021-08-05 12:50:00,23.84,23.87,23.79,23.8,102885.0,23.84,23.87,23.79,23.8,102885.0
2021-08-05 13:00:00,23.8,23.91,23.78,23.9,156075.0,23.8,23.91,23.78,23.9,156075.0
2021-08-05 13:10:00,23.91,23.95,23.88,23.9,168995.0,23.91,23.95,23.88,23.9,168995.0
2021-08-05 13:20:00,23.91,24.03,23.88,24.03,197248.0,23.91,24.03,23.88,24.03,197248.0
2021-08-05 13:30:00,24.03,24.08,23.98,24.08,171227.0,24.03,24.08,23.98,24.08,171227.0
2021-08-05 13:40:00,24.07,24.16,24.06,24.16,303882.0,24.07,24.16,24.06,24.16,303882.0
2021-08-05 13:50:00,24.15,24.2,24.1,24.13,224415.0,24.15,24.2,24.1,24.13,224415.0
2021-08-05 14:00:00,24.13,24.13,24.03,24.06,225749.0,24.13,24.13,24.03,24.06,225749.0
2021-08-05 14:10:00,24.05,24.12,24.03,24.09,257026.0,24.05,24.12,24.03,24.09,257026.0
2021-08-05 14:20:00,24.09,24.18,24.05,24.17,260325.0,24.09,24.18,24.05,24.17,260325.0
2021-08-05 14:30:00,24.17,24.2,24.09,24.1,156741.0,24.17,24.2,24.09,24.1,156741.0
2021-08-05 14:40:00,24.1,24.13,24.02,24.04,171712.0,24.1,24.13,24.02,24.04,171712.0
2021-08-05 14:50:00,24.04,24.08,23.96,23.98,242503.0,24.04,24.08,23.96,23.98,242503.0
2021-08-05 15:00:00,23.98,24.08,23.97,24.06,347894.0,23.98,24.08,23.97,24.06,347894.0
2021-08-05 15:10:00,24.06,24.14,24.04,24.13,340260.0,24.06,24.14,24.04,24.13,340260.0
2021-08-05 15:20:00,24.13,24.23,24.13,24.18,352563.0,24.13,24.23,24.13,24.18,352563.0
2021-08-05 15:30:00,24.18,24.19,24.05,24.09,458236.0,24.18,24.19,24.05,24.09,458236.0
2021-08-05 15:40:00,24.09,24.1,23.99,24.02,394944.0,24.09,24.1,23.99,24.02,394944.0
2021-08-05 15:50:00,24.02,24.18,24.0,24.18,1053382.0,24.02,24.18,24.0,24.18,1053382.0
2021-08-06 09:30:00,24.55,24.73,23.75,24.23,1503449.0,24.55,24.73,23.75,24.23,1503449.0
2021-08-06 09:40:00,24.25,24.6,24.16,24.38,1113354.0,24.25,24.6,24.16,24.38,1113354.0
2021-08-06 09:50:00,24.37,24.48,24.04,24.23,632507.0,24.37,24.48,24.04,24.23,632507.0
2021-08-06 10:00:00,24.25,24.48,24.16,24.18,637232.0,24.25,24.48,24.16,24.18,637232.0
2021-08-06 10:10:00,24.19,24.48,24.15,24.37,592485.0,24.19,24.48,24.15,24.37,592485.0
2021-08-06 10:20:00,24.38,24.48,24.23,24.44,485160.0,24.38,24.48,24.23,24.44,485160.0
2021-08-06 10:30:00,24.43,24.52,23.98,24.07,705375.0,24.43,24.52,23.98,24.07,705375.0
2021-08-06 10:40:00,24.07,24.24,23.95,24.18,709205.0,24.07,24.24,23.95,24.18,709205.0
2021-08-06 10:50:00,24.19,24.39,24.19,24.3,283516.0,24.19,24.39,24.19,24.3,283516.0
2021-08-06 11:00:00,24.3,24.44,24.29,24.36,347740.0,24.3,24.44,24.29,24.36,347740.0
2021-08-06 11:10:00,24.34,24.63,24.31,24.63,602905.0,24.34,24.63,24.31,24.63,602905.0
2021-08-06 11:20:00,24.63,24.85,24.51,24.63,872890.0,24.63,24.85,24.51,24.63,872890.0
2021-08-06 11:30:00,24.63,24.63,24.39,24.41,339153.0,24.63,24.63,24.39,24.41,339153.0
2021-08-06 11:40:00,24.41,24.49,24.32,24.36,303853.0,24.41,24.49,24.32,24.36,303853.0
2021-08-06 11:50:00,24.36,24.47,24.36,24.46,175061.0,24.36,24.47,24.36,24.46,175061.0
2021-08-06 12:00:00,24.46,24.47,24.37,24.4,148635.0,24.46,24.47,24.37,24.4,148635.0
2021-08-06 12:10:00,24.4,24.48,24.34,24.48,152005.0,24.4,24.48,24.34,24.48,152005.0
2021-08-06 12:20:00,24.5,24.63,24.5,24.59,259163.0,24.5,24.63,24.5,24.59,259163.0
2021-08-06 12:30:00,24.58,24.61,24.51,24.58,194553.0,24.58,24.61,24.51,24.58,194553.0
2021-08-06 12:40:00,24.58,24.7,24.56,24.67,152380.0,24.58,24.7,24.56,24.67,152380.0
2021-08-06 12:50:00,24.67,24.73,24.65,24.73,126407.0,24.67,24.73,24.65,24.73,126407.0
2021-08-06 13:00:00,24.72,24.79,24.71,24.75,178150.0,24.72,24.79,24.71,24.75,178150.0
2021-08-06 13:10:00,24.75,24.9,24.75,24.87,283100.0,24.75,24.9,24.75,24.87,283100.0
2021-08-06 13:20:00,24.88,24.97,24.83,24.88,397268.0,24.88,24.97,24.83,24.88,397268.0
2021-08-06 13:30:00,24.87,24.91,24.79,24.83,221980.0,24.87,24.91,24.79,24.83,221980.0
2021-08-06 13:40:00,24.83,24.86,24.66,24.73,571791.0,24.83,24.86,24.66,24.73,571791.0
2021-08-06 13:50:00,24.73,24.81,24.72,24.76,135624.0,24.73,24.81,24.72,24.76,135624.0
2021-08-06 14:00:00,24.75,24.81,24.73,24.8,165359.0,24.75,24.81,24.73,24.8,165359.0
2021-08-06 14:10:00,24.8,24.91,24.78,24.88,172164.0,24.8,24.91,24.78,24.88,172164.0
2021-08-06 14:20:00,24.88,24.9,24.83,24.87,118350.0,24.88,24.9,24.83,24.87,118350.0
2021-08-06 14:30:00,24.86,24.87,24.79,24.86,95238.0,24.86,24.87,24.79,24.86,95238.0
2021-08-06 14:40:00,24.86,24.9,24.82,24.83,108592.0,24.86,24.9,24.82,24.83,108592.0
2021-08-06 14:50:00,24.83,24.91,24.82,24.86,135060.0,24.83,24.91,24.82,24.86,135060.0
2021-08-06 15:00:00,24.86,24.87,24.74,24.84,189659.0,24.86,24.87,24.74,24.84,189659.0
2021-08-06 15:10:00,24.82,24.85,24.79,24.82,150535.0,24.82,24.85,24.79,24.82,150535.0
2021-08-06 15:20:00,24.82,24.91,24.82,24.84,198228.0,24.82,24.91,24.82,24.84,198228.0
2021-08-06 15:30:00,24.84,24.88,24.79,24.83,261745.0,24.84,24.88,24.79,24.83,261745.0
2021-08-06 15:40:00,24.84,24.87,24.8,24.82,349769.0,24.84,24.87,24.8,24.82,349769.0
2021-08-06 15:50:00,24.82,24.91,24.81,24.89,766719.0,24.82,24.91,24.81,24.89,766719.0
2021-08-09 09:30:00,24.64,24.65,23.98,24.07,1608326.0,24.64,24.65,23.98,24.07,1608326.0
2021-08-09 09:40:00,24.06,24.08,23.76,23.81,1037739.0,24.06,24.08,23.76,23.81,1037739.0
2021-08-09 09:50:00,23.8,23.95,23.59,23.92,862512.0,23.8,23.95,23.59,23.92,862512.0
2021-08-09 10:00:00,23.93,24.03,23.84,23.84,605563.0,23.93,24.03,23.84,23.84,605563.0
2021-08-09 10:10:00,23.84,23.98,23.8,23.89,358671.0,23.84,23.98,23.8,23.89,358671.0
2021-08-09 10:20:00,23.89,24.06,23.89,23.99,370450.0,23.89,24.06,23.89,23.99,370450.0
2021-08-09 10:30:00,23.98,24.08,23.92,23.95,386607.0,23.98,24.08,23.92,23.95,386607.0
2021-08-09 10:40:00,23.96,23.99,23.88,23.92,252301.0,23.96,23.99,23.88,23.92,252301.0
2021-08-09 10:50:00,23.92,24.14,23.91,24.11,261712.0,23.92,24.14,23.91,24.11,261712.0
2021-08-09 11:00:00,24.1,24.25,24.07,24.23,423589.0,24.1,24.25,24.07,24.23,423589.0
2021-08-09 11:10:00,24.23,24.31,24.22,24.27,342034.0,24.23,24.31,24.22,24.27,342034.0
2021-08-09 11:20:00,24.27,24.4,24.18,24.4,494011.0,24.27,24.4,24.18,24.4,494011.0
2021-08-09 11:30:00,24.4,24.44,24.34,24.39,372970.0,24.4,24.44,24.34,24.39,372970.0
2021-08-09 11:40:00,24.38,24.46,24.38,24.44,282601.0,24.38,24.46,24.38,24.44,282601.0
2021-08-09 11:50:00,24.45,24.45,24.32,24.38,168086.0,24.45,24.45,24.32,24.38,168086.0
2021-08-09 12:00:00,24.38,24.38,24.21,24.29,244723.0,24.38,24.38,24.21,24.29,244723.0
2021-08-09 12:10:00,24.3,24.41,24.26,24.33,175087.0,24.3,24.41,24.26,24.33,175087.0
2021-08-09 12:20:00,24.33,24.39,24.3,24.34,139490.0,24.33,24.39,24.3,24.34,139490.0
2021-08-09 12:30:00,24.34,24.41,24.33,24.39,114415.0,24.34,24.41,24.33,24.39,114415.0
2021-08-09 12:40:00,24.39,24.4,24.28,24.33,148664.0,24.39,24.4,24.28,24.33,148664.0
2021-08-09 12:50:00,24.33,24.39,24.31,24.37,97190.0,24.33,24.39,24.31,24.37,97190.0
2021-08-09 13:00:00,24.37,24.41,24.34,24.4,115067.0,24.37,24.41,24.34,24.4,115067.0
2021-08-09 13:10:00,24.4,24.4,24.34,24.37,97525.0,24.4,24.4,24.34,24.37,97525.0
2021-08-09 13:20:00,24.37,24.45,24.34,24.45,168437.0,24.37,24.45,24.34,24.45,168437.0
2021-08-09 13:30:00,24.45,24.52,24.44,24.46,238048.0,24.45,24.52,24.44,24.46,238048.0
2021-08-09 13:40:00,24.45,24.53,24.44,24.5,153248.0,24.45,24.53,24.44,24.5,153248.0
2021-08-09 13:50:00,24.49,24.55,24.47,24.54,144441.0,24.49,24.55,24.47,24.54,144441.0
2021-08-09 14:00:00,24.54,24.63,24.53,24.63,210458.0,24.54,24.63,24.53,24.63,210458.0
2021-08-09 14:10:00,24.63,24.66,24.6,24.64,113622.0,24.63,24.66,24.6,24.64,113622.0
2021-08-09 14:20:00,24.64,24.64,24.57,24.59,90974.0,24.64,24.64,24.57,24.59,90974.0
2021-08-09 14:30:00,24.6,24.76,24.59,24.76,208970.0,24.6,24.76,24.59,24.76,208970.0
2021-08-09 14:40:00,24.76,24.8,24.69,24.73,211554.0,24.76,24.8,24.69,24.73,211554.0
2021-08-09 14:50:00,24.72,24.75,24.68,24.7,198966.0,24.72,24.75,24.68,24.7,198966.0
2021-08-09 15:00:00,24.71,24.77,24.68,24.71,163076.0,24.71,24.77,24.68,24.71,163076.0
2021-08-09 15:10:00,24.72,24.76,24.68,24.75,196529.0,24.72,24.76,24.68,24.75,196529.0
2021-08-09 15:20:00,24.76,24.76,24.64,24.67,244529.0,24.76,24.76,24.64,24.67,244529.0
2021-08-09 15:30:00,24.67,24.72,24.65,24.69,265702.0,24.67,24.72,24.65,24.69,265702.0
2021-08-09 15:40:00,24.69,24.7,24.59,24.62,395641.0,24.69,24.7,24.59,24.62,395641.0
2021-08-09 15:50:00,24.62,24.71,24.62,24.65,911396.0,24.62,24.71,24.62,24.65,911396.0
2021-08-10 09:30:00,24.78,25.35,24.65,25.21,1122116.0,24.78,25.35,24.65,25.21,1122116.0
2021-08-10 09:40:00,25.21,25.29,24.85,25.12,730582.0,25.21,25.29,24.85,25.12,730582.0
2021-08-10 09:50:00,25.12,25.32,24.95,25.26,632265.0,25.12,25.32,24.95,25.26,632265.0
2021-08-10 10:00:00,25.27,25.52,25.18,25.5,1107845.0,25.27,25.52,25.18,25.5,1107845.0
2021-08-10 10:10:00,25.51,25.58,25.33,25.46,650554.0,25.51,25.58,25.33,25.46,650554.0
2021-08-10 10:20:00,25.47,25.5,25.23,25.4,523506.0,25.47,25.5,25.23,25.4,523506.0
2021-08-10 10:30:00,25.4,25.51,25.31,25.42,585228.0,25.4,25.51,25.31,25.42,585228.0
2021-08-10 10:40:00,25.42,25.46,25.29,25.42,354932.0,25.42,25.46,25.29,25.42,354932.0
2021-08-10 10:50:00,25.42,25.44,25.3,25.38,224583.0,25.42,25.44,25.3,25.38,224583.0
2021-08-10 11:00:00,25.38,25.45,25.28,25.39,247836.0,25.38,25.45,25.28,25.39,247836.0
2021-08-10 11:10:00,25.38,25.38,25.29,25.34,116182.0,25.38,25.38,25.29,25.34,116182.0
2021-08-10 11:20:00,25.33,25.51,25.31,25.51,230258.0,25.33,25.51,25.31,25.51,230258.0
2021-08-10 11:30:00,25.51,25.51,25.37,25.38,297190.0,25.51,25.51,25.37,25.38,297190.0
2021-08-10 11:40:00,25.39,25.48,25.36,25.43,158317.0,25.39,25.48,25.36,25.43,158317.0
2021-08-10 11:50:00,25.43,25.51,25.39,25.49,238530.0,25.43,25.51,25.39,25.49,238530.0
2021-08-10 12:00:00,25.5,25.66,25.49,25.64,369665.0,25.5,25.66,25.49,25.64,369665.0
2021-08-10 12:10:00,25.65,25.73,25.61,25.69,393275.0,25.65,25.73,25.61,25.69,393275.0
2021-08-10 12:20:00,25.69,25.78,25.65,25.77,228448.0,25.69,25.78,25.65,25.77,228448.0
2021-08-10 12:30:00,25.76,25.85,25.75,25.8,238323.0,25.76,25.85,25.75,25.8,238323.0
2021-08-10 12:40:00,25.79,25.81,25.7,25.72,255578.0,25.79,25.81,25.7,25.72,255578.0
2021-08-10 12:50:00,25.71,25.74,25.66,25.72,242980.0,25.71,25.74,25.66,25.72,242980.0
2021-08-10 13:00:00,25.72,25.83,25.7,25.82,242555.0,25.72,25.83,25.7,25.82,242555.0
2021-08-10 13:10:00,25.82,25.92,25.81,25.92,275900.0,25.82,25.92,25.81,25.92,275900.0
2021-08-10 13:20:00,25.93,25.99,25.9,25.96,298998.0,25.93,25.99,25.9,25.96,298998.0
2021-08-10 13:30:00,25.95,26.0,25.87,25.9,335519.0,25.95,26.0,25.87,25.9,335519.0
2021-08-10 13:40:00,25.91,25.96,25.83,25.83,304779.0,25.91,25.96,25.83,25.83,304779.0
2021-08-10 13:50:00,25.83,25.9,25.81,25.9,259398.0,25.83,25.9,25.81,25.9,259398.0
2021-08-10 14:00:00,25.9,25.99,25.86,25.89,307437.0,25.9,25.99,25.86,25.89,307437.0
2021-08-10 14:10:00,25.89,25.9,25.82,25.84,159264.0,25.89,25.9,25.82,25.84,159264.0
2021-08-10 14:20:00,25.84,25.88,25.79,25.83,173311.0,25.84,25.88,25.79,25.83,173311.0
2021-08-10 14:30:00,25.83,25.93,25.83,25.92,171707.0,25.83,25.93,25.83,25.92,171707.0
2021-08-10 14:40:00,25.92,25.99,25.92,25.97,159553.0,25.92,25.99,25.92,25.97,159553.0
2021-08-10 14:50:00,25.97,25.98,25.88,25.89,211384.0,25.97,25.98,25.88,25.89,211384.0
2021-08-10 15:00:00,25.89,25.92,25.83,25.85,288276.0,25.89,25.92,25.83,25.85,288276.0
2021-08-10 15:10:00,25.86,25.87,25.78,25.8,190851.0,25.86,25.87,25.78,25.8,190851.0
2021-08-10 15:20:00,25.8,25.87,25.78,25.86,167862.0,25.8,25.87,25.78,25.86,167862.0
2021-08-10 15:30:00,25.86,25.9,25.81,25.84,237830.0,25.86,25.9,25.81,25.84,237830.0
2021-08-10 15:40:00,25.84,25.86,25.74,25.76,409613.0,25.84,25.86,25.74,25.76,409613.0
2021-08-10 15:50:00,25.76,25.84,25.76,25.82,824432.0,25.76,25.84,25.76,25.82,824432.0
2021-08-11 09:30:00,25.65,25.65,25.08,25.48,1240426.0,25.65,25.65,25.08,25.48,1240426.0
2021-08-11 09:40:00,25.48,26.09,25.35,26.02,942145.0,25.48,26.09,25.35,26.02,942145.0
2021-08-11 09:50:00,26.01,26.19,25.84,26.17,898120.0,26.01,26.19,25.84,26.17,898120.0
2021-08-11 10:00:00,26.17,26.25,26.07,26.11,639120.0,26.17,26.25,26.07,26.11,639120.0
2021-08-11 10:10:00,26.11,26.31,26.07,26.15,551433.0,26.11,26.31,26.07,26.15,551433.0
2021-08-11 10:20:00,26.16,26.27,26.08,26.09,352077.0,26.16,26.27,26.08,26.09,352077.0
2021-08-11 10:30:00,26.08,26.09,25.74,25.84,642838.0,26.08,26.09,25.74,25.84,642838.0
2021-08-11 10:40:00,25.84,25.93,25.79,25.87,374993.0,25.84,25.93,25.79,25.87,374993.0
2021-08-11 10:50:00,25.88,25.94,25.78,25.87,256781.0,25.88,25.94,25.78,25.87,256781.0
2021-08-11 11:00:00,25.88,25.9,25.66,25.7,329465.0,25.88,25.9,25.66,25.7,329465.0
2021-08-11 11:10:00,25.7,25.7,25.59,25.67,249176.0,25.7,25.7,25.59,25.67,249176.0
2021-08-11 11:20:00,25.68,25.81,25.67,25.77,284210.0,25.68,25.81,25.67,25.77,284210.0
2021-08-11 11:30:00,25.76,25.84,25.74,25.8,185427.0,25.76,25.84,25.74,25.8,185427.0
2021-08-11 11:40:00,25.8,25.86,25.66,25.71,198757.0,25.8,25.86,25.66,25.71,198757.0
2021-08-11 11:50:00,25.72,25.74,25.61,25.68,198996.0,25.72,25.74,25.61,25.68,198996.0
2021-08-11 12:00:00,25.67,25.83,25.65,25.79,149325.0,25.67,25.83,25.65,25.79,149325.0
2021-08-11 12:10:00,25.79,25.88,25.73,25.76,292837.0,25.79,25.88,25.73,25.76,292837.0
2021-08-11 12:20:00,25.75,25.87,25.72,25.86,226090.0,25.75,25.87,25.72,25.86,226090.0
2021-08-11 12:30:00,25.86,25.99,25.86,25.95,223878.0,25.86,25.99,25.86,25.95,223878.0
2021-08-11 12:40:00,25.95,25.98,25.92,25.97,123207.0,25.95,25.98,25.92,25.97,123207.0
2021-08-11 12:50:00,25.98,26.1,25.97,26.09,339594.0,25.98,26.1,25.97,26.09,339594.0
2021-08-11 13:00:00,26.09,26.19,26.08,26.18,299864.0,26.09,26.19,26.08,26.18,299864.0
2021-08-11 13:10:00,26.19,26.2,26.12,26.17,190264.0,26.19,26.2,26.12,26.17,190264.0
2021-08-11 13:20:00,26.16,26.21,26.1,26.11,195535.0,26.16,26.21,26.1,26.11,195535.0
2021-08-11 13:30:00,26.12,26.19,26.1,26.17,182310.0,26.12,26.19,26.1,26.17,182310.0
2021-08-11 13:40:00,26.17,26.23,26.12,26.19,181573.0,26.17,26.23,26.12,26.19,181573.0
2021-08-11 13:50:00,26.19,26.22,26.12,26.13,170145.0,26.19,26.22,26.12,26.13,170145.0
2021-08-11 14:00:00,26.14,26.18,26.09,26.17,176761.0,26.14,26.18,26.09,26.17,176761.0
2021-08-11 14:10:00,26.18,26.18,26.11,26.12,118799.0,26.18,26.18,26.11,26.12,118799.0
2021-08-11 14:20:00,26.12,26.16,26.1,26.13,99877.0,26.12,26.16,26.1,26.13,99877.0
2021-08-11 14:30:00,26.13,26.15,26.09,26.12,132949.0,26.13,26.15,26.09,26.12,132949.0
2021-08-11 14:40:00,26.12,26.23,26.1,26.23,209452.0,26.12,26.23,26.1,26.23,209452.0
2021-08-11 14:50:00,26.22,26.29,26.21,26.27,173905.0,26.22,26.29,26.21,26.27,173905.0
2021-08-11 15:00:00,26.26,26.33,26.25,26.3,180958.0,26.26,26.33,26.25,26.3,180958.0
2021-08-11 15:10:00,26.3,26.37,26.29,26.34,324132.0,26.3,26.37,26.29,26.34,324132.0
2021-08-11 15:20:00,26.34,26.39,26.27,26.3,352662.0,26.34,26.39,26.27,26.3,352662.0
2021-08-11 15:30:00,26.3,26.3,26.19,26.23,215896.0,26.3,26.3,26.19,26.23,215896.0
2021-08-11 15:40:00,26.23,26.27,26.15,26.2,484081.0,26.23,26.27,26.15,26.2,484081.0
2021-08-11 15:50:00,26.19,26.28,26.18,26.27,761261.0,26.19,26.28,26.18,26.27,761261.0
2021-08-12 09:30:00,25.85,26.0,25.55,25.58,1125367.0,25.85,26.0,25.55,25.58,1125367.0
2021-08-12 09:40:00,25.61,25.86,25.41,25.42,741609.0,25.61,25.86,25.41,25.42,741609.0
2021-08-12 09:50:00,25.42,25.59,25.42,25.56,438683.0,25.42,25.59,25.42,25.56,438683.0
2021-08-12 10:00:00,25.57,25.71,25.4,25.41,650879.0,25.57,25.71,25.4,25.41,650879.0
2021-08-12 10:10:00,25.42,25.43,25.26,25.38,427211.0,25.42,25.43,25.26,25.38,427211.0
2021-08-12 10:20:00,25.38,25.45,25.33,25.4,220966.0,25.38,25.45,25.33,25.4,220966.0
2021-08-12 10:30:00,25.39,25.42,25.18,25.23,611679.0,25.39,25.42,25.18,25.23,611679.0
2021-08-12 10:40:00,25.24,25.33,25.15,25.29,543940.0,25.24,25.33,25.15,25.29,543940.0
2021-08-12 10:50:00,25.3,25.36,25.21,25.3,287613.0,25.3,25.36,25.21,25.3,287613.0
2021-08-12 11:00:00,25.29,25.32,25.17,25.26,279132.0,25.29,25.32,25.17,25.26,279132.0
2021-08-12 11:10:00,25.26,25.37,25.25,25.34,262690.0,25.26,25.37,25.25,25.34,262690.0
2021-08-12 11:20:00,25.34,25.5,25.28,25.46,285884.0,25.34,25.5,25.28,25.46,285884.0
2021-08-12 11:30:00,25.46,25.5,25.42,25.5,197368.0,25.46,25.5,25.42,25.5,197368.0
2021-08-12 11:40:00,25.49,25.57,25.44,25.46,209215.0,25.49,25.57,25.44,25.46,209215.0
2021-08-12 11:50:00,25.46,25.49,25.4,25.48,136232.0,25.46,25.49,25.4,25.48,136232.0
2021-08-12 12:00:00,25.48,25.6,25.46,25.57,171394.0,25.48,25.6,25.46,25.57,171394.0
2021-08-12 12:10:00,25.58,25.6,25.53,25.58,168432.0,25.58,25.6,25.53,25.58,168432.0
2021-08-12 12:20:00,25.58,25.6,25.53,25.58,127369.0,25.58,25.6,25.53,25.58,127369.0
2021-08-12 12:30:00,25.57,25.6,25.5,25.51,135936.0,25.57,25.6,25.5,25.51,135936.0
2021-08-12 12:40:00,25.52,25.56,25.49,25.55,90116.0,25.52,25.56,25.49,25.55,90116.0
2021-08-12 12:50:00,25.55,25.56,25.43,25.54,166648.0,25.55,25.56,25.43,25.54,166648.0
2021-08-12 13:00:00,25.54,25.58,25.51,25.54,200563.0,25.54,25.58,25.51,25.54,200563.0
2021-08-12 13:10:00,25.55,25.55,25.41,25.47,130981.0,25.55,25.55,25.41,25.47,130981.0
2021-08-12 13:20:00,25.46,25.47,25.39,25.45,154586.0,25.46,25.47,25.39,25.45,154586.0
2021-08-12 13:30:00,25.44,25.51,25.38,25.5,112029.0,25.44,25.51,25.38,25.5,112029.0
2021-08-12 13:40:00,25.49,25.58,25.48,25.53,113858.0,25.49,25.58,25.48,25.53,113858.0
2021-08-12 13:50:00,25.54,25.56,25.5,25.51,73416.0,25.54,25.56,25.5,25.51,73416.0
2021-08-12 14:00:00,25.53,25.6,25.48,25.59,82283.0,25.53,25.6,25.48,25.59,82283.0
2021-08-12 14:10:00,25.6,25.63,25.56,25.57,106371.0,25.6,25.63,25.56,25.57,106371.0
2021-08-12 14:20:00,25.57,25.6,25.5,25.51,224245.0,25.57,25.6,25.5,25.51,224245.0
2021-08-12 14:30:00,25.51,25.53,25.46,25.52,120423.0,25.51,25.53,25.46,25.52,120423.0
2021-08-12 14:40:00,25.53,25.58,25.51,25.56,98244.0,25.53,25.58,25.51,25.56,98244.0
2021-08-12 14:50:00,25.55,25.57,25.51,25.55,94846.0,25.55,25.57,25.51,25.55,94846.0
2021-08-12 15:00:00,25.55,25.61,25.55,25.59,103519.0,25.55,25.61,25.55,25.59,103519.0
2021-08-12 15:10:00,25.59,25.64,25.57,25.61,115600.0,25.59,25.64,25.57,25.61,115600.0
2021-08-12 15:20:00,25.6,25.67,25.58,25.61,199587.0,25.6,25.67,25.58,25.61,199587.0
2021-08-12 15:30:00,25.61,25.74,25.6,25.74,190753.0,25.61,25.74,25.6,25.74,190753.0
2021-08-12 15:40:00,25.73,25.81,25.71,25.78,257212.0,25.73,25.81,25.71,25.78,257212.0
2021-08-12 15:50:00,25.78,25.87,25.77,25.82,647740.0,25.78,25.87,25.77,25.82,647740.0
2021-08-13 09:30:00,25.73,25.75,25.39,25.43,637943.0,25.73,25.75,25.39,25.43,637943.0
2021-08-13 09:40:00,25.41,25.56,25.26,25.29,675496.0,25.41,25.56,25.26,25.29,675496.0
2021-08-13 09:50:00,25.29,25.29,25.1,25.22,752724.0,25.29,25.29,25.1,25.22,752724.0
2021-08-13 10:00:00,25.22,25.27,25.11,25.17,517044.0,25.22,25.27,25.11,25.17,517044.0
2021-08-13 10:10:00,25.17,25.31,25.13,25.21,323293.0,25.17,25.31,25.13,25.21,323293.0
2021-08-13 10:20:00,25.21,25.26,25.15,25.17,315161.0,25.21,25.26,25.15,25.17,315161.0
2021-08-13 10:30:00,25.16,25.32,25.15,25.26,253051.0,25.16,25.32,25.15,25.26,253051.0
2021-08-13 10:40:00,25.26,25.38,25.24,25.36,287562.0,25.26,25.38,25.24,25.36,287562.0
2021-08-13 10:50:00,25.36,25.44,25.31,25.38,198575.0,25.36,25.44,25.31,25.38,198575.0
2021-08-13 11:00:00,25.38,25.47,25.38,25.43,191436.0,25.38,25.47,25.38,25.43,191436.0
2021-08-13 11:10:00,25.42,25.48,25.36,25.42,179803.0,25.42,25.48,25.36,25.42,179803.0
2021-08-13 11:20:00,25.42,25.47,25.33,25.43,165556.0,25.42,25.47,25.33,25.43,165556.0
2021-08-13 11:30:00,25.42,25.46,25.36,25.37,203353.0,25.42,25.46,25.36,25.37,203353.0
2021-08-13 11:40:00,25.36,25.44,25.35,25.41,75823.0,25.36,25.44,25.35,25.41,75823.0
2021-08-13 11:50:00,25.4,25.48,25.39,25.43,104223.0,25.4,25.48,25.39,25.43,104223.0
2021-08-13 12:00:00,25.43,25.49,25.41,25.47,89072.0,25.43,25.49,25.41,25.47,89072.0
2021-08-13 12:10:00,25.46,25.51,25.45,25.5,137703.0,25.46,25.51,25.45,25.5,137703.0
2021-08-13 12:20:00,25.51,25.51,25.46,25.47,187435.0,25.51,25.51,25.46,25.47,187435.0
2021-08-13 12:30:00,25.47,25.48,25.42,25.46,89422.0,25.47,25.48,25.42,25.46,89422.0
2021-08-13 12:40:00,25.47,25.5,25.44,25.5,55576.0,25.47,25.5,25.44,25.5,55576.0
2021-08-13 12:50:00,25.49,25.51,25.46,25.46,77243.0,25.49,25.51,25.46,25.46,77243.0
2021-08-13 13:00:00,25.46,25.51,25.4,25.41,97265.0,25.46,25.51,25.4,25.41,97265.0
2021-08-13 13:10:00,25.4,25.5,25.4,25.49,176721.0,25.4,25.5,25.4,25.49,176721.0
2021-08-13 13:20:00,25.49,25.51,25.44,25.46,158645.0,25.49,25.51,25.44,25.46,158645.0
2021-08-13 13:30:00,25.45,25.47,25.45,25.46,35366.0,25.45,25.47,25.45,25.46,35366.0
2021-08-13 13:40:00,25.46,25.47,25.39,25.39,125105.0,25.46,25.47,25.39,25.39,125105.0
2021-08-13 13:50:00,25.4,25.42,25.34,25.37,165644.0,25.4,25.42,25.34,25.37,165644.0
2021-08-13 14:00:00,25.37,25.37,25.29,25.29,221825.0,25.37,25.37,25.29,25.29,221825.0
2021-08-13 14:10:00,25.3,25.3,25.15,25.17,352140.0,25.3,25.3,25.15,25.17,352140.0
2021-08-13 14:20:00,25.18,25.18,24.93,24.98,821567.0,25.18,25.18,24.93,24.98,821567.0
2021-08-13 14:30:00,24.98,25.03,24.93,24.98,553467.0,24.98,25.03,24.93,24.98,553467.0
2021-08-13 14:40:00,24.98,24.99,24.88,24.97,278033.0,24.98,24.99,24.88,24.97,278033.0
2021-08-13 14:50:00,24.97,25.03,24.91,24.92,355106.0,24.97,25.03,24.91,24.92,355106.0
2021-08-13 15:00:00,24.92,24.99,24.91,24.95,209207.0,24.92,24.99,24.91,24.95,209207.0
2021-08-13 15:10:00,24.95,25.02,24.9,25.01,286896.0,24.95,25.02,24.9,25.01,286896.0
2021-08-13 15:20:00,25.01,25.05,24.88,24.89,637715.0,25.01,25.05,24.88,24.89,637715.0
2021-08-13 15:30:00,24.89,24.9,24.85,24.87,402621.0,24.89,24.9,24.85,24.87,402621.0
2021-08-13 15:40:00,24.87,25.04,24.86,25.04,415681.0,24.87,25.04,24.86,25.04,415681.0
2021-08-13 15:50:00,25.03,25.06,24.97,25.05,708916.0,25.03,25.06,24.97,25.05,708916.0
2021-08-16 09:30:00,24.61,24.75,24.38,24.49,836181.0,24.61,24.75,24.38,24.49,836181.0
2021-08-16 09:40:00,24.49,24.49,24.15,24.37,827296.0,24.49,24.49,24.15,24.37,827296.0
2021-08-16 09:50:00,24.38,24.38,24.04,24.09,653280.0,24.38,24.38,24.04,24.09,653280.0
2021-08-16 10:00:00,24.09,24.33,24.02,24.29,676523.0,24.09,24.33,24.02,24.29,676523.0
2021-08-16 10:10:00,24.3,24.67,24.27,24.53,754279.0,24.3,24.67,24.27,24.53,754279.0
2021-08-16 10:20:00,24.52,24.57,24.3,24.34,264124.0,24.52,24.57,24.3,24.34,264124.0
2021-08-16 10:30:00,24.34,24.58,24.3,24.56,332768.0,24.34,24.58,24.3,24.56,332768.0
2021-08-16 10:40:00,24.57,24.73,24.53,24.63,422811.0,24.57,24.73,24.53,24.63,422811.0
2021-08-16 10:50:00,24.63,24.73,24.5,24.51,261834.0,24.63,24.73,24.5,24.51,261834.0
2021-08-16 11:00:00,24.51,24.6,24.38,24.47,285745.0,24.51,24.6,24.38,24.47,285745.0
2021-08-16 11:10:00,24.47,24.6,24.37,24.57,291068.0,24.47,24.6,24.37,24.57,291068.0
2021-08-16 11:20:00,24.57,24.61,24.47,24.48,192319.0,24.57,24.61,24.47,24.48,192319.0
2021-08-16 11:30:00,24.49,24.68,24.49,24.62,203714.0,24.49,24.68,24.49,24.62,203714.0
2021-08-16 11:40:00,24.62,24.65,24.57,24.61,163582.0,24.62,24.65,24.57,24.61,163582.0
2021-08-16 11:50:00,24.6,24.67,24.51,24.53,173580.0,24.6,24.67,24.51,24.53,173580.0
2021-08-16 12:00:00,24.54,24.56,24.47,24.51,176981.0,24.54,24.56,24.47,24.51,176981.0
2021-08-16 12:10:00,24.51,24.53,24.42,24.43,124250.0,24.51,24.53,24.42,24.43,124250.0
2021-08-16 12:20:00,24.44,24.5,24.39,24.43,188963.0,24.44,24.5,24.39,24.43,188963.0
2021-08-16 12:30:00,24.43,24.5,24.41,24.5,122115.0,24.43,24.5,24.41,24.5,122115.0
2021-08-16 12:40:00,24.5,24.52,24.43,24.49,109647.0,24.5,24.52,24.43,24.49,109647.0
2021-08-16 12:50:00,24.49,24.53,24.47,24.52,96165.0,24.49,24.53,24.47,24.52,96165.0
2021-08-16 13:00:00,24.52,24.56,24.49,24.55,92506.0,24.52,24.56,24.49,24.55,92506.0
2021-08-16 13:10:00,24.55,24.65,24.55,24.64,111522.0,24.55,24.65,24.55,24.64,111522.0
2021-08-16 13:20:00,24.64,24.68,24.62,24.67,99359.0,24.64,24.68,24.62,24.67,99359.0
2021-08-16 13:30:00,24.67,24.72,24.66,24.71,169360.0,24.67,24.72,24.66,24.71,169360.0
2021-08-16 13:40:00,24.71,24.79,24.71,24.79,212523.0,24.71,24.79,24.71,24.79,212523.0
2021-08-16 13:50:00,24.79,24.82,24.75,24.8,157199.0,24.79,24.82,24.75,24.8,157199.0
2021-08-16 14:00:00,24.81,24.83,24.77,24.8,158597.0,24.81,24.83,24.77,24.8,158597.0
2021-08-16 14:10:00,24.8,24.86,24.72,24.73,199248.0,24.8,24.86,24.72,24.73,199248.0
2021-08-16 14:20:00,24.73,24.73,24.63,24.64,114515.0,24.73,24.73,24.63,24.64,114515.0
2021-08-16 14:30:00,24.64,24.67,24.58,24.66,141718.0,24.64,24.67,24.58,24.66,141718.0
2021-08-16 14:40:00,24.66,24.77,24.64,24.77,135248.0,24.66,24.77,24.64,24.77,135248.0
2021-08-16 14:50:00,24.77,24.79,24.71,24.73,191779.0,24.77,24.79,24.71,24.73,191779.0
2021-08-16 15:00:00,24.73,24.76,24.7,24.72,84311.0,24.73,24.76,24.7,24.72,84311.0
2021-08-16 15:10:00,24.71,24.77,24.7,24.72,117597.0,24.71,24.77,24.7,24.72,117597.0
2021-08-16 15:20:00,24.72,24.75,24.67,24.71,127442.0,24.72,24.75,24.67,24.71,127442.0
2021-08-16 15:30:00,24.71,24.76,24.62,24.63,148754.0,24.71,24.76,24.62,24.63,148754.0
2021-08-16 15:40:00,24.63,24.67,24.57,24.61,262748.0,24.63,24.67,24.57,24.61,262748.0
2021-08-16 15:50:00,24.61,24.67,24.6,24.62,505548.0,24.61,24.67,24.6,24.62,505548.0
2021-08-17 09:30:00,24.1,24.27,23.87,23.98,806267.0,24.1,24.27,23.87,23.98,806267.0
2021-08-17 09:40:00,23.99,24.15,23.9,24.09,378686.0,23.99,24.15,23.9,24.09,378686.0
2021-08-17 09:50:00,24.08,24.11,23.75,23.81,526331.0,24.08,24.11,23.75,23.81,526331.0
2021-08-17 10:00:00,23.81,23.89,23.72,23.73,501219.0,23.81,23.89,23.72,23.73,501219.0
2021-08-17 10:10:00,23.73,24.09,23.73,23.95,585513.0,23.73,24.09,23.73,23.95,585513.0
2021-08-17 10:20:00,23.95,24.18,23.95,24.11,483441.0,23.95,24.18,23.95,24.11,483441.0
2021-08-17 10:30:00,24.11,24.14,23.97,24.02,209891.0,24.11,24.14,23.97,24.02,209891.0
2021-08-17 10:40:00,24.02,24.12,23.83,23.95,488762.0,24.02,24.12,23.83,23.95,488762.0
2021-08-17 10:50:00,23.94,24.04,23.93,24.0,525600.0,23.94,24.04,23.93,24.0,525600.0
2021-08-17 11:00:00,24.0,24.04,23.81,23.85,315773.0,24.0,24.04,23.81,23.85,315773.0
2021-08-17 11:10:00,23.84,23.89,23.75,23.88,275719.0,23.84,23.89,23.75,23.88,275719.0
2021-08-17 11:20:00,23.88,23.94,23.81,23.82,142314.0,23.88,23.94,23.81,23.82,142314.0
2021-08-17 11:30:00,23.82,23.96,23.78,23.83,228107.0,23.82,23.96,23.78,23.83,228107.0
2021-08-17 11:40:00,23.83,23.88,23.79,23.85,106125.0,23.83,23.88,23.79,23.85,106125.0
2021-08-17 11:50:00,23.85,23.86,23.76,23.8,108861.0,23.85,23.86,23.76,23.8,108861.0
2021-08-17 12:00:00,23.8,23.82,23.71,23.72,188052.0,23.8,23.82,23.71,23.72,188052.0
2021-08-17 12:10:00,23.71,23.73,23.6,23.63,289552.0,23.71,23.73,23.6,23.63,289552.0
2021-08-17 12:20:00,23.63,23.71,23.62,23.65,163794.0,23.63,23.71,23.62,23.65,163794.0
2021-08-17 12:30:00,23.64,23.65,23.54,23.55,205298.0,23.64,23.65,23.54,23.55,205298.0
2021-08-17 12:40:00,23.55,23.56,23.38,23.4,510627.0,23.55,23.56,23.38,23.4,510627.0
2021-08-17 12:50:00,23.4,23.48,23.28,23.31,361386.0,23.4,23.48,23.28,23.31,361386.0
2021-08-17 13:00:00,23.31,23.63,23.29,23.62,316946.0,23.31,23.63,23.29,23.62,316946.0
2021-08-17 13:10:00,23.61,23.64,23.57,23.62,241736.0,23.61,23.64,23.57,23.62,241736.0
2021-08-17 13:20:00,23.61,23.66,23.53,23.61,178336.0,23.61,23.66,23.53,23.61,178336.0
2021-08-17 13:30:00,23.61,23.61,23.46,23.46,208121.0,23.61,23.61,23.46,23.46,208121.0
2021-08-17 13:40:00,23.46,23.5,23.45,23.46,89859.0,23.46,23.5,23.45,23.46,89859.0
2021-08-17 13:50:00,23.47,23.66,23.46,23.64,200566.0,23.47,23.66,23.46,23.64,200566.0
2021-08-17 14:00:00,23.63,23.68,23.6,23.63,163866.0,23.63,23.68,23.6,23.63,163866.0
2021-08-17 14:10:00,23.63,23.66,23.6,23.63,81437.0,23.63,23.66,23.6,23.63,81437.0
2021-08-17 14:20:00,23.63,23.63,23.55,23.55,111652.0,23.63,23.63,23.55,23.55,111652.0
2021-08-17 14:30:00,23.56,23.6,23.52,23.59,93861.0,23.56,23.6,23.52,23.59,93861.0
2021-08-17 14:40:00,23.59,23.73,23.56,23.71,124868.0,23.59,23.73,23.56,23.71,124868.0
2021-08-17 14:50:00,23.71,23.76,23.65,23.76,156467.0,23.71,23.76,23.65,23.76,156467.0
2021-08-17 15:00:00,23.75,23.78,23.7,23.74,93061.0,23.75,23.78,23.7,23.74,93061.0
2021-08-17 15:10:00,23.74,23.78,23.71,23.73,141941.0,23.74,23.78,23.71,23.73,141941.0
2021-08-17 15:20:00,23.74,23.74,23.63,23.71,129287.0,23.74,23.74,23.63,23.71,129287.0
2021-08-17 15:30:00,23.72,23.75,23.69,23.69,133824.0,23.72,23.75,23.69,23.69,133824.0
2021-08-17 15:40:00,23.69,23.69,23.6,23.6,306812.0,23.69,23.69,23.6,23.6,306812.0
2021-08-17 15:50:00,23.61,23.74,23.6,23.71,494797.0,23.61,23.74,23.6,23.71,494797.0
2021-08-18 09:30:00,23.65,24.0,23.51,23.75,735457.0,23.65,24.0,23.51,23.75,735457.0
2021-08-18 09:40:00,23.74,23.75,23.31,23.33,483586.0,23.74,23.75,23.31,23.33,483586.0
2021-08-18 09:50:00,23.33,23.61,23.29,23.59,504130.0,23.33,23.61,23.29,23.59,504130.0
2021-08-18 10:00:00,23.6,23.6,23.42,23.43,282484.0,23.6,23.6,23.42,23.43,282484.0
2021-08-18 10:10:00,23.42,23.46,23.35,23.42,242098.0,23.42,23.46,23.35,23.42,242098.0
2021-08-18 10:20:00,23.41,23.55,23.37,23.38,248767.0,23.41,23.55,23.37,23.38,248767.0
2021-08-18 10:30:00,23.38,23.62,23.34,23.6,281469.0,23.38,23.62,23.34,23.6,281469.0
2021-08-18 10:40:00,23.6,23.95,23.59,23.92,592614.0,23.6,23.95,23.59,23.92,592614.0
2021-08-18 10:50:00,23.91,24.24,23.91,24.2,643488.0,23.91,24.24,23.91,24.2,643488.0
2021-08-18 11:00:00,24.2,24.4,24.12,24.24,820340.0,24.2,24.4,24.12,24.24,820340.0
2021-08-18 11:10:00,24.25,24.37,24.14,24.17,324121.0,24.25,24.37,24.14,24.17,324121.0
2021-08-18 11:20:00,24.18,24.26,24.15,24.24,228564.0,24.18,24.26,24.15,24.24,228564.0
2021-08-18 11:30:00,24.23,24.27,24.1,24.21,348769.0,24.23,24.27,24.1,24.21,348769.0
2021-08-18 11:40:00,24.21,24.33,24.17,24.24,243772.0,24.21,24.33,24.17,24.24,243772.0
2021-08-18 11:50:00,24.24,24.38,24.23,24.34,269576.0,24.24,24.38,24.23,24.34,269576.0
2021-08-18 12:00:00,24.34,24.37,24.3,24.34,219943.0,24.34,24.37,24.3,24.34,219943.0
2021-08-18 12:10:00,24.34,24.35,24.15,24.18,220750.0,24.34,24.35,24.15,24.18,220750.0
2021-08-18 12:20:00,24.18,24.23,24.14,24.18,234847.0,24.18,24.23,24.14,24.18,234847.0
2021-08-18 12:30:00,24.17,24.3,24.15,24.27,153258.0,24.17,24.3,24.15,24.27,153258.0
2021-08-18 12:40:00,24.27,24.27,24.19,24.22,90810.0,24.27,24.27,24.19,24.22,90810.0
2021-08-18 12:50:00,24.23,24.34,24.22,24.29,173487.0,24.23,24.34,24.22,24.29,173487.0
2021-08-18 13:00:00,24.29,24.31,24.22,24.27,153507.0,24.29,24.31,24.22,24.27,153507.0
2021-08-18 13:10:00,24.27,24.3,24.22,24.25,162479.0,24.27,24.3,24.22,24.25,162479.0
2021-08-18 13:20:00,24.27,24.34,24.25,24.32,102293.0,24.27,24.34,24.25,24.32,102293.0
2021-08-18 13:30:00,24.31,24.36,24.28,24.34,155084.0,24.31,24.36,24.28,24.34,155084.0
2021-08-18 13:40:00,24.34,24.4,24.31,24.35,195386.0,24.34,24.4,24.31,24.35,195386.0
2021-08-18 13:50:00,24.36,24.37,24.29,24.31,99403.0,24.36,24.37,24.29,24.31,99403.0
2021-08-18 14:00:00,24.32,24.42,24.29,24.34,177137.0,24.32,24.42,24.29,24.34,177137.0
2021-08-18 14:10:00,24.34,24.41,24.07,24.14,300408.0,24.34,24.41,24.07,24.14,300408.0
2021-08-18 14:20:00,24.14,24.24,24.1,24.2,256241.0,24.14,24.24,24.1,24.2,256241.0
2021-08-18 14:30:00,24.2,24.27,24.18,24.27,179331.0,24.2,24.27,24.18,24.27,179331.0
2021-08-18 14:40:00,24.27,24.3,24.21,24.24,100597.0,24.27,24.3,24.21,24.24,100597.0
2021-08-18 14:50:00,24.24,24.28,24.23,24.27,92740.0,24.24,24.28,24.23,24.27,92740.0
2021-08-18 15:00:00,24.26,24.27,24.18,24.23,118740.0,24.26,24.27,24.18,24.23,118740.0
2021-08-18 15:10:00,24.24,24.28,24.12,24.14,166825.0,24.24,24.28,24.12,24.14,166825.0
2021-08-18 15:20:00,24.14,24.14,24.0,24.02,355557.0,24.14,24.14,24.0,24.02,355557.0
2021-08-18 15:30:00,24.02,24.06,23.97,24.03,250002.0,24.02,24.06,23.97,24.03,250002.0
2021-08-18 15:40:00,24.04,24.09,23.94,23.94,221122.0,24.04,24.09,23.94,23.94,221122.0
2021-08-18 15:50:00,23.94,23.96,23.87,23.9,508465.0,23.94,23.96,23.87,23.9,508465.0
2021-08-19 09:30:00,23.45,23.63,23.26,23.34,1086680.0,23.45,23.63,23.26,23.34,1086680.0
2021-08-19 09:40:00,23.33,23.64,23.29,23.45,635657.0,23.33,23.64,23.29,23.45,635657.0
2021-08-19 09:50:00,23.46,23.57,23.35,23.43,478428.0,23.46,23.57,23.35,23.43,478428.0
2021-08-19 10:00:00,23.43,23.59,23.4,23.59,421514.0,23.43,23.59,23.4,23.59,421514.0
2021-08-19 10:10:00,23.59,23.62,23.27,23.4,657683.0,23.59,23.62,23.27,23.4,657683.0
2021-08-19 10:20:00,23.4,23.41,23.03,23.06,622441.0,23.4,23.41,23.03,23.06,622441.0
2021-08-19 10:30:00,23.06,23.06,22.85,22.92,830765.0,23.06,23.06,22.85,22.92,830765.0
2021-08-19 10:40:00,22.91,22.95,22.75,22.75,531590.0,22.91,22.95,22.75,22.75,531590.0
2021-08-19 10:50:00,22.76,22.91,22.71,22.9,744167.0,22.76,22.91,22.71,22.9,744167.0
2021-08-19 11:00:00,22.89,22.91,22.62,22.68,576782.0,22.89,22.91,22.62,22.68,576782.0
2021-08-19 11:10:00,22.68,22.85,22.66,22.81,400206.0,22.68,22.85,22.66,22.81,400206.0
2021-08-19 11:20:00,22.81,22.83,22.59,22.63,442319.0,22.81,22.83,22.59,22.63,442319.0
2021-08-19 11:30:00,22.64,22.83,22.61,22.63,507573.0,22.64,22.83,22.61,22.63,507573.0
2021-08-19 11:40:00,22.63,22.83,22.63,22.79,303032.0,22.63,22.83,22.63,22.79,303032.0
2021-08-19 11:50:00,22.8,22.99,22.8,22.97,447980.0,22.8,22.99,22.8,22.97,447980.0
2021-08-19 12:00:00,22.98,23.0,22.85,22.92,258492.0,22.98,23.0,22.85,22.92,258492.0
2021-08-19 12:10:00,22.92,23.01,22.9,22.93,157494.0,22.92,23.01,22.9,22.93,157494.0
2021-08-19 12:20:00,22.93,23.08,22.92,23.06,171170.0,22.93,23.08,22.92,23.06,171170.0
2021-08-19 12:30:00,23.06,23.1,22.98,23.1,179826.0,23.06,23.1,22.98,23.1,179826.0
2021-08-19 12:40:00,23.1,23.12,22.98,23.0,212417.0,23.1,23.12,22.98,23.0,212417.0
2021-08-19 12:50:00,23.0,23.15,22.97,23.14,125954.0,23.0,23.15,22.97,23.14,125954.0
2021-08-19 13:00:00,23.14,23.14,23.01,23.05,147293.0,23.14,23.14,23.01,23.05,147293.0
2021-08-19 13:10:00,23.05,23.1,23.02,23.08,165367.0,23.05,23.1,23.02,23.08,165367.0
2021-08-19 13:20:00,23.07,23.09,23.01,23.01,142418.0,23.07,23.09,23.01,23.01,142418.0
2021-08-19 13:30:00,23.02,23.03,22.94,22.98,207780.0,23.02,23.03,22.94,22.98,207780.0
2021-08-19 13:40:00,22.98,23.05,22.96,22.98,158604.0,22.98,23.05,22.96,22.98,158604.0
2021-08-19 13:50:00,22.98,22.98,22.89,22.91,153557.0,22.98,22.98,22.89,22.91,153557.0
2021-08-19 14:00:00,22.9,22.97,22.86,22.92,200514.0,22.9,22.97,22.86,22.92,200514.0
2021-08-19 14:10:00,22.91,22.98,22.88,22.93,108272.0,22.91,22.98,22.88,22.93,108272.0
2021-08-19 14:20:00,22.92,22.95,22.81,22.81,140877.0,22.92,22.95,22.81,22.81,140877.0
2021-08-19 14:30:00,22.81,22.97,22.77,22.89,168985.0,22.81,22.97,22.77,22.89,168985.0
2021-08-19 14:40:00,22.89,22.92,22.85,22.87,112342.0,22.89,22.92,22.85,22.87,112342.0
2021-08-19 14:50:00,22.86,22.91,22.78,22.86,148427.0,22.86,22.91,22.78,22.86,148427.0
2021-08-19 15:00:00,22.85,23.0,22.85,23.0,185341.0,22.85,23.0,22.85,23.0,185341.0
2021-08-19 15:10:00,23.0,23.0,22.89,22.93,139187.0,23.0,23.0,22.89,22.93,139187.0
2021-08-19 15:20:00,22.93,23.03,22.92,23.03,157732.0,22.93,23.03,22.92,23.03,157732.0
2021-08-19 15:30:00,23.03,23.06,22.94,22.95,243501.0,23.03,23.06,22.94,22.95,243501.0
2021-08-19 15:40:00,22.96,22.97,22.9,22.92,209635.0,22.96,22.97,22.9,22.92,209635.0
2021-08-19 15:50:00,22.92,23.07,22.9,23.06,845327.0,22.92,23.07,22.9,23.06,845327.0
2021-08-20 09:30:00,22.97,23.45,22.84,23.38,1064673.0,22.97,23.45,22.84,23.38,1064673.0
2021-08-20 09:40:00,23.39,23.47,23.26,23.4,658983.0,23.39,23.47,23.26,23.4,658983.0
2021-08-20 09:50:00,23.39,23.4,23.04,23.08,669133.0,23.39,23.4,23.04,23.08,669133.0
2021-08-20 10:00:00,23.08,23.17,22.93,23.08,669946.0,23.08,23.17,22.93,23.08,669946.0
2021-08-20 10:10:00,23.06,23.16,22.95,23.12,307224.0,23.06,23.16,22.95,23.12,307224.0
2021-08-20 10:20:00,23.12,23.13,22.87,22.89,420770.0,23.12,23.13,22.87,22.89,420770.0
2021-08-20 10:30:00,22.89,23.03,22.82,22.87,427689.0,22.89,23.03,22.82,22.87,427689.0
2021-08-20 10:40:00,22.87,22.92,22.79,22.89,309517.0,22.87,22.92,22.79,22.89,309517.0
2021-08-20 10:50:00,22.9,23.09,22.88,23.08,242904.0,22.9,23.09,22.88,23.08,242904.0
2021-08-20 11:00:00,23.08,23.1,22.99,23.03,171993.0,23.08,23.1,22.99,23.03,171993.0
2021-08-20 11:10:00,23.02,23.17,23.0,23.13,205493.0,23.02,23.17,23.0,23.13,205493.0
2021-08-20 11:20:00,23.13,23.24,23.1,23.16,229941.0,23.13,23.24,23.1,23.16,229941.0
2021-08-20 11:30:00,23.16,23.3,23.16,23.29,208104.0,23.16,23.3,23.16,23.29,208104.0
2021-08-20 11:40:00,23.3,23.32,23.19,23.2,234918.0,23.3,23.32,23.19,23.2,234918.0
2021-08-20 11:50:00,23.2,23.28,23.14,23.27,194736.0,23.2,23.28,23.14,23.27,194736.0
2021-08-20 12:00:00,23.27,23.34,23.27,23.29,189340.0,23.27,23.34,23.27,23.29,189340.0
2021-08-20 12:10:00,23.28,23.34,23.25,23.28,121949.0,23.28,23.34,23.25,23.28,121949.0
2021-08-20 12:20:00,23.29,23.36,23.25,23.33,162074.0,23.29,23.36,23.25,23.33,162074.0
2021-08-20 12:30:00,23.33,23.35,23.25,23.26,137888.0,23.33,23.35,23.25,23.26,137888.0
2021-08-20 12:40:00,23.26,23.38,23.25,23.38,152255.0,23.26,23.38,23.25,23.38,152255.0
2021-08-20 12:50:00,23.38,23.42,23.34,23.35,191004.0,23.38,23.42,23.34,23.35,191004.0
2021-08-20 13:00:00,23.36,23.4,23.36,23.36,105766.0,23.36,23.4,23.36,23.36,105766.0
2021-08-20 13:10:00,23.36,23.44,23.36,23.43,109677.0,23.36,23.44,23.36,23.43,109677.0
2021-08-20 13:20:00,23.44,23.44,23.33,23.36,108981.0,23.44,23.44,23.33,23.36,108981.0
2021-08-20 13:30:00,23.36,23.38,23.29,23.29,126660.0,23.36,23.38,23.29,23.29,126660.0
2021-08-20 13:40:00,23.29,23.37,23.28,23.34,87539.0,23.29,23.37,23.28,23.34,87539.0
2021-08-20 13:50:00,23.34,23.42,23.33,23.35,114818.0,23.34,23.42,23.33,23.35,114818.0
2021-08-20 14:00:00,23.34,23.47,23.34,23.44,139250.0,23.34,23.47,23.34,23.44,139250.0
2021-08-20 14:10:00,23.44,23.56,23.42,23.54,331466.0,23.44,23.56,23.42,23.54,331466.0
2021-08-20 14:20:00,23.55,23.57,23.49,23.51,207041.0,23.55,23.57,23.49,23.51,207041.0
2021-08-20 14:30:00,23.52,23.55,23.5,23.53,116785.0,23.52,23.55,23.5,23.53,116785.0
2021-08-20 14:40:00,23.54,23.55,23.5,23.53,187946.0,23.54,23.55,23.5,23.53,187946.0
2021-08-20 14:50:00,23.53,23.6,23.52,23.59,138178.0,23.53,23.6,23.52,23.59,138178.0
2021-08-20 15:00:00,23.59,23.63,23.5,23.52,182060.0,23.59,23.63,23.5,23.52,182060.0
2021-08-20 15:10:00,23.51,23.58,23.51,23.55,152246.0,23.51,23.58,23.51,23.55,152246.0
2021-08-20 15:20:00,23.55,23.59,23.52,23.55,201756.0,23.55,23.59,23.52,23.55,201756.0
2021-08-20 15:30:00,23.55,23.56,23.5,23.55,189711.0,23.55,23.56,23.5,23.55,189711.0
2021-08-20 15:40:00,23.55,23.6,23.54,23.57,302586.0,23.55,23.6,23.54,23.57,302586.0
2021-08-20 15:50:00,23.56,23.64,23.55,23.63,797506.0,23.56,23.64,23.55,23.63,797506.0
2021-08-23 09:30:00,23.95,24.39,23.95,24.31,1579679.0,23.95,24.39,23.95,24.31,1579679.0
2021-08-23 09:40:00,24.33,24.65,24.31,24.63,981407.0,24.33,24.65,24.31,24.63,981407.0
2021-08-23 09:50:00,24.63,24.74,24.56,24.65,753271.0,24.63,24.74,24.56,24.65,753271.0
2021-08-23 10:00:00,24.65,24.71,24.24,24.28,700071.0,24.65,24.71,24.24,24.28,700071.0
2021-08-23 10:10:00,24.28,24.57,24.24,24.37,474560.0,24.28,24.57,24.24,24.37,474560.0
2021-08-23 10:20:00,24.37,24.4,24.19,24.21,496811.0,24.37,24.4,24.19,24.21,496811.0
2021-08-23 10:30:00,24.22,24.34,24.14,24.27,475728.0,24.22,24.34,24.14,24.27,475728.0
2021-08-23 10:40:00,24.28,24.33,24.16,24.21,290681.0,24.28,24.33,24.16,24.21,290681.0
2021-08-23 10:50:00,24.21,24.37,24.2,24.34,361273.0,24.21,24.37,24.2,24.34,361273.0
2021-08-23 11:00:00,24.34,24.44,24.25,24.31,444936.0,24.34,24.44,24.25,24.31,444936.0
2021-08-23 11:10:00,24.32,24.44,24.28,24.44,216939.0,24.32,24.44,24.28,24.44,216939.0
2021-08-23 11:20:00,24.44,24.49,24.35,24.36,278581.0,24.44,24.49,24.35,24.36,278581.0
2021-08-23 11:30:00,24.36,24.42,24.31,24.39,283220.0,24.36,24.42,24.31,24.39,283220.0
2021-08-23 11:40:00,24.38,24.43,24.26,24.27,285949.0,24.38,24.43,24.26,24.27,285949.0
2021-08-23 11:50:00,24.27,24.37,24.27,24.33,143803.0,24.27,24.37,24.27,24.33,143803.0
2021-08-23 12:00:00,24.34,24.45,24.34,24.44,197616.0,24.34,24.45,24.34,24.44,197616.0
2021-08-23 12:10:00,24.44,24.44,24.31,24.37,177374.0,24.44,24.44,24.31,24.37,177374.0
2021-08-23 12:20:00,24.36,24.39,24.33,24.38,66660.0,24.36,24.39,24.33,24.38,66660.0
2021-08-23 12:30:00,24.39,24.4,24.32,24.38,125747.0,24.39,24.4,24.32,24.38,125747.0
2021-08-23 12:40:00,24.38,24.42,24.36,24.36,109065.0,24.38,24.42,24.36,24.36,109065.0
2021-08-23 12:50:00,24.36,24.43,24.35,24.42,134295.0,24.36,24.43,24.35,24.42,134295.0
2021-08-23 13:00:00,24.41,24.52,24.4,24.51,168658.0,24.41,24.52,24.4,24.51,168658.0
2021-08-23 13:10:00,24.51,24.57,24.48,24.56,141381.0,24.51,24.57,24.48,24.56,141381.0
2021-08-23 13:20:00,24.57,24.74,24.55,24.73,337672.0,24.57,24.74,24.55,24.73,337672.0
2021-08-23 13:30:00,24.74,24.76,24.57,24.58,274863.0,24.74,24.76,24.57,24.58,274863.0
2021-08-23 13:40:00,24.57,24.63,24.55,24.61,100690.0,24.57,24.63,24.55,24.61,100690.0
2021-08-23 13:50:00,24.62,24.63,24.56,24.59,173499.0,24.62,24.63,24.56,24.59,173499.0
2021-08-23 14:00:00,24.58,24.68,24.57,24.68,169857.0,24.58,24.68,24.57,24.68,169857.0
2021-08-23 14:10:00,24.68,24.7,24.63,24.69,143321.0,24.68,24.7,24.63,24.69,143321.0
2021-08-23 14:20:00,24.69,24.78,24.68,24.76,176801.0,24.69,24.78,24.68,24.76,176801.0
2021-08-23 14:30:00,24.76,24.77,24.71,24.74,164112.0,24.76,24.77,24.71,24.74,164112.0
2021-08-23 14:40:00,24.75,24.75,24.7,24.71,150070.0,24.75,24.75,24.7,24.71,150070.0
2021-08-23 14:50:00,24.71,24.73,24.67,24.69,96128.0,24.71,24.73,24.67,24.69,96128.0
2021-08-23 15:00:00,24.7,24.7,24.55,24.55,169945.0,24.7,24.7,24.55,24.55,169945.0
2021-08-23 15:10:00,24.55,24.59,24.52,24.53,211986.0,24.55,24.59,24.52,24.53,211986.0
2021-08-23 15:20:00,24.53,24.61,24.52,24.61,155842.0,24.53,24.61,24.52,24.61,155842.0
2021-08-23 15:30:00,24.61,24.66,24.58,24.65,141908.0,24.61,24.66,24.58,24.65,141908.0
2021-08-23 15:40:00,24.65,24.71,24.64,24.7,247680.0,24.65,24.71,24.64,24.7,247680.0
2021-08-23 15:50:00,24.71,24.71,24.63,24.63,645619.0,24.71,24.71,24.63,24.63,645619.0
2021-08-24 09:30:00,25.13,25.66,25.12,25.62,1501961.0,25.13,25.66,25.12,25.62,1501961.0
2021-08-24 09:40:00,25.62,25.76,25.54,25.66,840057.0,25.62,25.76,25.54,25.66,840057.0
2021-08-24 09:50:00,25.66,25.81,25.57,25.72,610998.0,25.66,25.81,25.57,25.72,610998.0
2021-08-24 10:00:00,25.74,25.74,25.49,25.52,403825.0,25.74,25.74,25.49,25.52,403825.0
2021-08-24 10:10:00,25.52,25.63,25.44,25.48,396635.0,25.52,25.63,25.44,25.48,396635.0
2021-08-24 10:20:00,25.48,25.49,25.32,25.43,409130.0,25.48,25.49,25.32,25.43,409130.0
2021-08-24 10:30:00,25.43,25.61,25.43,25.6,218025.0,25.43,25.61,25.43,25.6,218025.0
2021-08-24 10:40:00,25.61,25.64,25.52,25.61,271253.0,25.61,25.64,25.52,25.61,271253.0
2021-08-24 10:50:00,25.61,25.72,25.55,25.68,194008.0,25.61,25.72,25.55,25.68,194008.0
2021-08-24 11:00:00,25.67,25.7,25.58,25.64,212134.0,25.67,25.7,25.58,25.64,212134.0
2021-08-24 11:10:00,25.65,25.71,25.63,25.64,164948.0,25.65,25.71,25.63,25.64,164948.0
2021-08-24 11:20:00,25.63,25.67,25.52,25.59,306066.0,25.63,25.67,25.52,25.59,306066.0
2021-08-24 11:30:00,25.58,25.66,25.57,25.59,160183.0,25.58,25.66,25.57,25.59,160183.0
2021-08-24 11:40:00,25.6,25.6,25.49,25.54,285530.0,25.6,25.6,25.49,25.54,285530.0
2021-08-24 11:50:00,25.53,25.59,25.5,25.5,153302.0,25.53,25.59,25.5,25.5,153302.0
2021-08-24 12:00:00,25.5,25.5,25.39,25.44,266016.0,25.5,25.5,25.39,25.44,266016.0
2021-08-24 12:10:00,25.44,25.58,25.43,25.57,125492.0,25.44,25.58,25.43,25.57,125492.0
2021-08-24 12:20:00,25.57,25.58,25.5,25.57,108465.0,25.57,25.58,25.5,25.57,108465.0
2021-08-24 12:30:00,25.57,25.67,25.56,25.66,163656.0,25.57,25.67,25.56,25.66,163656.0
2021-08-24 12:40:00,25.66,25.74,25.65,25.66,199667.0,25.66,25.74,25.65,25.66,199667.0
2021-08-24 12:50:00,25.67,25.75,25.64,25.74,225287.0,25.67,25.75,25.64,25.74,225287.0
2021-08-24 13:00:00,25.74,25.78,25.7,25.74,229322.0,25.74,25.78,25.7,25.74,229322.0
2021-08-24 13:10:00,25.75,25.79,25.7,25.77,175733.0,25.75,25.79,25.7,25.77,175733.0
2021-08-24 13:20:00,25.77,25.83,25.74,25.76,216405.0,25.77,25.83,25.74,25.76,216405.0
2021-08-24 13:30:00,25.76,25.87,25.72,25.87,249459.0,25.76,25.87,25.72,25.87,249459.0
2021-08-24 13:40:00,25.86,25.9,25.81,25.88,170419.0,25.86,25.9,25.81,25.88,170419.0
2021-08-24 13:50:00,25.89,25.91,25.81,25.83,204682.0,25.89,25.91,25.81,25.83,204682.0
2021-08-24 14:00:00,25.82,25.86,25.78,25.84,155989.0,25.82,25.86,25.78,25.84,155989.0
2021-08-24 14:10:00,25.83,25.87,25.75,25.78,132020.0,25.83,25.87,25.75,25.78,132020.0
2021-08-24 14:20:00,25.78,25.86,25.76,25.85,128284.0,25.78,25.86,25.76,25.85,128284.0
2021-08-24 14:30:00,25.84,25.87,25.82,25.84,101284.0,25.84,25.87,25.82,25.84,101284.0
2021-08-24 14:40:00,25.83,25.93,25.82,25.93,172721.0,25.83,25.93,25.82,25.93,172721.0
2021-08-24 14:50:00,25.92,25.95,25.86,25.89,134532.0,25.92,25.95,25.86,25.89,134532.0
2021-08-24 15:00:00,25.89,25.96,25.85,25.93,301117.0,25.89,25.96,25.85,25.93,301117.0
2021-08-24 15:10:00,25.92,25.96,25.81,25.84,325219.0,25.92,25.96,25.81,25.84,325219.0
2021-08-24 15:20:00,25.85,25.87,25.79,25.84,143723.0,25.85,25.87,25.79,25.84,143723.0
2021-08-24 15:30:00,25.83,25.85,25.75,25.84,196230.0,25.83,25.85,25.75,25.84,196230.0
2021-08-24 15:40:00,25.84,25.91,25.79,25.8,307543.0,25.84,25.91,25.79,25.8,307543.0
2021-08-24 15:50:00,25.78,25.84,25.77,25.78,664501.0,25.78,25.84,25.77,25.78,664501.0
2021-08-25 09:30:00,25.85,25.88,25.27,25.55,1164009.0,25.85,25.88,25.27,25.55,1164009.0
2021-08-25 09:40:00,25.54,26.03,25.52,26.0,896397.0,25.54,26.03,25.52,26.0,896397.0
2021-08-25 09:50:00,26.01,26.21,26.0,26.17,568795.0,26.01,26.21,26.0,26.17,568795.0
2021-08-25 10:00:00,26.15,26.31,25.97,26.02,746075.0,26.15,26.31,25.97,26.02,746075.0
2021-08-25 10:10:00,26.03,26.16,25.92,26.1,353017.0,26.03,26.16,25.92,26.1,353017.0
2021-08-25 10:20:00,26.1,26.11,25.9,26.09,419473.0,26.1,26.11,25.9,26.09,419473.0
2021-08-25 10:30:00,26.09,26.18,26.08,26.14,272999.0,26.09,26.18,26.08,26.14,272999.0
2021-08-25 10:40:00,26.14,26.19,26.03,26.05,236658.0,26.14,26.19,26.03,26.05,236658.0
2021-08-25 10:50:00,26.04,26.17,26.0,26.16,302017.0,26.04,26.17,26.0,26.16,302017.0
2021-08-25 11:00:00,26.17,26.19,25.96,25.97,268289.0,26.17,26.19,25.96,25.97,268289.0
2021-08-25 11:10:00,25.97,26.04,25.95,25.99,189602.0,25.97,26.04,25.95,25.99,189602.0
2021-08-25 11:20:00,25.99,26.11,25.93,26.1,385749.0,25.99,26.11,25.93,26.1,385749.0
2021-08-25 11:30:00,26.1,26.23,26.06,26.18,265674.0,26.1,26.23,26.06,26.18,265674.0
2021-08-25 11:40:00,26.18,26.22,26.15,26.2,163488.0,26.18,26.22,26.15,26.2,163488.0
2021-08-25 11:50:00,26.2,26.22,26.16,26.21,116397.0,26.2,26.22,26.16,26.21,116397.0
2021-08-25 12:00:00,26.2,26.25,26.17,26.18,131166.0,26.2,26.25,26.17,26.18,131166.0
2021-08-25 12:10:00,26.19,26.25,26.15,26.18,125614.0,26.19,26.25,26.15,26.18,125614.0
2021-08-25 12:20:00,26.18,26.22,26.13,26.21,110314.0,26.18,26.22,26.13,26.21,110314.0
2021-08-25 12:30:00,26.21,26.22,26.11,26.21,155849.0,26.21,26.22,26.11,26.21,155849.0
2021-08-25 12:40:00,26.21,26.24,26.11,26.19,405407.0,26.21,26.24,26.11,26.19,405407.0
2021-08-25 12:50:00,26.19,26.27,26.19,26.23,279400.0,26.19,26.27,26.19,26.23,279400.0
2021-08-25 13:00:00,26.24,26.3,26.2,26.3,203584.0,26.24,26.3,26.2,26.3,203584.0
2021-08-25 13:10:00,26.3,26.35,26.28,26.29,311640.0,26.3,26.35,26.28,26.29,311640.0
2021-08-25 13:20:00,26.29,26.32,26.27,26.3,177818.0,26.29,26.32,26.27,26.3,177818.0
2021-08-25 13:30:00,26.31,26.33,26.3,26.33,85997.0,26.31,26.33,26.3,26.33,85997.0
2021-08-25 13:40:00,26.33,26.33,26.19,26.21,310461.0,26.33,26.33,26.19,26.21,310461.0
2021-08-25 13:50:00,26.2,26.22,26.12,26.18,223363.0,26.2,26.22,26.12,26.18,223363.0
2021-08-25 14:00:00,26.18,26.28,26.18,26.28,139968.0,26.18,26.28,26.18,26.28,139968.0
2021-08-25 14:10:00,26.28,26.28,26.16,26.2,115691.0,26.28,26.28,26.16,26.2,115691.0
2021-08-25 14:20:00,26.2,26.23,26.12,26.21,148223.0,26.2,26.23,26.12,26.21,148223.0
2021-08-25 14:30:00,26.21,26.21,26.15,26.16,100028.0,26.21,26.21,26.15,26.16,100028.0
2021-08-25 14:40:00,26.15,26.17,26.09,26.13,159175.0,26.15,26.17,26.09,26.13,159175.0
2021-08-25 14:50:00,26.12,26.14,26.04,26.13,177178.0,26.12,26.14,26.04,26.13,177178.0
2021-08-25 15:00:00,26.13,26.14,25.98,26.05,248555.0,26.13,26.14,25.98,26.05,248555.0
2021-08-25 15:10:00,26.05,26.09,25.98,26.0,306522.0,26.05,26.09,25.98,26.0,306522.0
2021-08-25 15:20:00,26.0,26.09,25.96,26.05,188048.0,26.0,26.09,25.96,26.05,188048.0
2021-08-25 15:30:00,26.05,26.09,26.03,26.05,218402.0,26.05,26.09,26.03,26.05,218402.0
2021-08-25 15:40:00,26.04,26.08,26.01,26.07,238162.0,26.04,26.08,26.01,26.07,238162.0
2021-08-25 15:50:00,26.07,26.14,26.04,26.04,534686.0,26.07,26.14,26.04,26.04,534686.0
2021-08-26 09:30:00,25.78,25.78,25.43,25.62,978133.0,25.78,25.78,25.43,25.62,978133.0
2021-08-26 09:40:00,25.6,26.02,25.57,26.0,651938.0,25.6,26.02,25.57,26.0,651938.0
2021-08-26 09:50:00,26.0,26.14,25.96,26.09,513569.0,26.0,26.14,25.96,26.09,513569.0
2021-08-26 10:00:00,26.09,26.12,25.95,26.09,350034.0,26.09,26.12,25.95,26.09,350034.0
2021-08-26 10:10:00,26.08,26.28,26.02,26.2,473627.0,26.08,26.28,26.02,26.2,473627.0
2021-08-26 10:20:00,26.2,26.21,25.9,26.05,430464.0,26.2,26.21,25.9,26.05,430464.0
2021-08-26 10:30:00,26.06,26.18,26.02,26.03,236302.0,26.06,26.18,26.02,26.03,236302.0
2021-08-26 10:40:00,26.02,26.02,25.65,25.67,468994.0,26.02,26.02,25.65,25.67,468994.0
2021-08-26 10:50:00,25.69,25.75,25.58,25.64,373956.0,25.69,25.75,25.58,25.64,373956.0
2021-08-26 11:00:00,25.64,25.64,25.45,25.52,395858.0,25.64,25.64,25.45,25.52,395858.0
2021-08-26 11:10:00,25.51,25.65,25.5,25.57,392380.0,25.51,25.65,25.5,25.57,392380.0
2021-08-26 11:20:00,25.58,25.72,25.57,25.64,219417.0,25.58,25.72,25.57,25.64,219417.0
2021-08-26 11:30:00,25.64,25.69,25.54,25.69,341158.0,25.64,25.69,25.54,25.69,341158.0
2021-08-26 11:40:00,25.68,25.72,25.6,25.63,122221.0,25.68,25.72,25.6,25.63,122221.0
2021-08-26 11:50:00,25.63,25.63,25.56,25.6,78235.0,25.63,25.63,25.56,25.6,78235.0
2021-08-26 12:00:00,25.6,25.68,25.54,25.56,163833.0,25.6,25.68,25.54,25.56,163833.0
2021-08-26 12:10:00,25.55,25.63,25.53,25.6,85246.0,25.55,25.63,25.53,25.6,85246.0
2021-08-26 12:20:00,25.61,25.69,25.6,25.67,94289.0,25.61,25.69,25.6,25.67,94289.0
2021-08-26 12:30:00,25.68,25.72,25.64,25.7,102791.0,25.68,25.72,25.64,25.7,102791.0
2021-08-26 12:40:00,25.7,25.7,25.62,25.64,78741.0,25.7,25.7,25.62,25.64,78741.0
2021-08-26 12:50:00,25.63,25.65,25.5,25.56,139856.0,25.63,25.65,25.5,25.56,139856.0
2021-08-26 13:00:00,25.56,25.6,25.54,25.58,56621.0,25.56,25.6,25.54,25.58,56621.0
2021-08-26 13:10:00,25.58,25.59,25.44,25.5,290032.0,25.58,25.59,25.44,25.5,290032.0
2021-08-26 13:20:00,25.51,25.51,25.38,25.47,221550.0,25.51,25.51,25.38,25.47,221550.0
2021-08-26 13:30:00,25.46,25.5,25.42,25.44,103959.0,25.46,25.5,25.42,25.44,103959.0
2021-08-26 13:40:00,25.44,25.52,25.44,25.48,83048.0,25.44,25.52,25.44,25.48,83048.0
2021-08-26 13:50:00,25.48,25.52,25.47,25.48,102233.0,25.48,25.52,25.47,25.48,102233.0
2021-08-26 14:00:00,25.48,25.51,25.44,25.44,122020.0,25.48,25.51,25.44,25.44,122020.0
2021-08-26 14:10:00,25.44,25.47,25.38,25.39,193857.0,25.44,25.47,25.38,25.39,193857.0
2021-08-26 14:20:00,25.4,25.47,25.39,25.44,125863.0,25.4,25.47,25.39,25.44,125863.0
2021-08-26 14:30:00,25.44,25.45,25.3,25.3,386945.0,25.44,25.45,25.3,25.3,386945.0
2021-08-26 14:40:00,25.3,25.33,25.21,25.21,405307.0,25.3,25.33,25.21,25.21,405307.0
2021-08-26 14:50:00,25.22,25.24,25.12,25.12,271929.0,25.22,25.24,25.12,25.12,271929.0
2021-08-26 15:00:00,25.12,25.15,25.07,25.12,330705.0,25.12,25.15,25.07,25.12,330705.0
2021-08-26 15:10:00,25.13,25.29,25.1,25.29,474132.0,25.13,25.29,25.1,25.29,474132.0
2021-08-26 15:20:00,25.29,25.31,25.25,25.26,164190.0,25.29,25.31,25.25,25.26,164190.0
2021-08-26 15:30:00,25.27,25.38,25.26,25.3,257500.0,25.27,25.38,25.26,25.3,257500.0
2021-08-26 15:40:00,25.3,25.37,25.27,25.35,289596.0,25.3,25.37,25.27,25.35,289596.0
2021-08-26 15:50:00,25.36,25.41,25.33,25.33,468921.0,25.36,25.41,25.33,25.33,468921.0
2021-08-27 09:30:00,25.46,25.81,25.35,25.78,773889.0,25.46,25.81,25.35,25.78,773889.0
2021-08-27 09:40:00,25.79,25.91,25.68,25.7,449296.0,25.79,25.91,25.68,25.7,449296.0
2021-08-27 09:50:00,25.69,25.7,25.47,25.57,399475.0,25.69,25.7,25.47,25.57,399475.0
2021-08-27 10:00:00,25.57,25.74,25.49,25.54,433290.0,25.57,25.74,25.49,25.54,433290.0
2021-08-27 10:10:00,25.53,25.61,25.44,25.55,300051.0,25.53,25.61,25.44,25.55,300051.0
2021-08-27 10:20:00,25.54,25.77,25.48,25.77,384254.0,25.54,25.77,25.48,25.77,384254.0
2021-08-27 10:30:00,25.77,25.84,25.71,25.83,399775.0,25.77,25.84,25.71,25.83,399775.0
2021-08-27 10:40:00,25.83,25.9,25.78,25.9,243219.0,25.83,25.9,25.78,25.9,243219.0
2021-08-27 10:50:00,25.89,26.02,25.81,26.02,321105.0,25.89,26.02,25.81,26.02,321105.0
2021-08-27 11:00:00,26.02,26.03,25.88,25.96,249958.0,26.02,26.03,25.88,25.96,249958.0
2021-08-27 11:10:00,25.96,26.01,25.88,25.98,191285.0,25.96,26.01,25.88,25.98,191285.0
2021-08-27 11:20:00,25.99,26.06,25.93,25.96,190686.0,25.99,26.06,25.93,25.96,190686.0
2021-08-27 11:30:00,25.95,26.07,25.94,26.07,226347.0,25.95,26.07,25.94,26.07,226347.0
2021-08-27 11:40:00,26.07,26.1,26.01,26.04,177866.0,26.07,26.1,26.01,26.04,177866.0
2021-08-27 11:50:00,26.04,26.14,26.04,26.09,197163.0,26.04,26.14,26.04,26.09,197163.0
2021-08-27 12:00:00,26.09,26.27,26.09,26.26,356193.0,26.09,26.27,26.09,26.26,356193.0
2021-08-27 12:10:00,26.27,26.27,26.14,26.16,233399.0,26.27,26.27,26.14,26.16,233399.0
2021-08-27 12:20:00,26.16,26.24,26.15,26.21,195346.0,26.16,26.24,26.15,26.21,195346.0
2021-08-27 12:30:00,26.21,26.25,26.17,26.22,149869.0,26.21,26.25,26.17,26.22,149869.0
2021-08-27 12:40:00,26.21,26.22,26.09,26.16,210968.0,26.21,26.22,26.09,26.16,210968.0
2021-08-27 12:50:00,26.16,26.24,26.11,26.11,180351.0,26.16,26.24,26.11,26.11,180351.0
2021-08-27 13:00:00,26.11,26.17,26.1,26.13,96340.0,26.11,26.17,26.1,26.13,96340.0
2021-08-27 13:10:00,26.13,26.15,26.1,26.12,90108.0,26.13,26.15,26.1,26.12,90108.0
2021-08-27 13:20:00,26.12,26.22,26.09,26.22,139350.0,26.12,26.22,26.09,26.22,139350.0
2021-08-27 13:30:00,26.21,26.23,26.16,26.21,136170.0,26.21,26.23,26.16,26.21,136170.0
2021-08-27 13:40:00,26.21,26.3,26.19,26.28,202357.0,26.21,26.3,26.19,26.28,202357.0
2021-08-27 13:50:00,26.27,26.34,26.26,26.34,249019.0,26.27,26.34,26.26,26.34,249019.0
2021-08-27 14:00:00,26.34,26.37,26.23,26.25,183007.0,26.34,26.37,26.23,26.25,183007.0
2021-08-27 14:10:00,26.25,26.29,26.16,26.18,175418.0,26.25,26.29,26.16,26.18,175418.0
2021-08-27 14:20:00,26.18,26.24,26.17,26.22,125428.0,26.18,26.24,26.17,26.22,125428.0
2021-08-27 14:30:00,26.22,26.27,26.17,26.18,103242.0,26.22,26.27,26.17,26.18,103242.0
2021-08-27 14:40:00,26.18,26.26,26.15,26.24,145499.0,26.18,26.26,26.15,26.24,145499.0
2021-08-27 14:50:00,26.24,26.29,26.22,26.28,150550.0,26.24,26.29,26.22,26.28,150550.0
2021-08-27 15:00:00,26.28,26.3,26.22,26.25,115039.0,26.28,26.3,26.22,26.25,115039.0
2021-08-27 15:10:00,26.24,26.26,26.17,26.25,178100.0,26.24,26.26,26.17,26.25,178100.0
2021-08-27 15:20:00,26.24,26.27,26.2,26.22,178687.0,26.24,26.27,26.2,26.22,178687.0
2021-08-27 15:30:00,26.22,26.25,26.18,26.22,152972.0,26.22,26.25,26.18,26.22,152972.0
2021-08-27 15:40:00,26.21,26.22,26.15,26.21,212508.0,26.21,26.22,26.15,26.21,212508.0
2021-08-27 15:50:00,26.22,26.23,26.15,26.15,473376.0,26.22,26.23,26.15,26.15,473376.0
2021-08-30 09:30:00,26.4,26.4,25.69,25.75,922339.0,26.4,26.4,25.69,25.75,922339.0
2021-08-30 09:40:00,25.75,25.75,25.35,25.37,674084.0,25.75,25.75,25.35,25.37,674084.0
2021-08-30 09:50:00,25.37,25.73,25.34,25.63,608887.0,25.37,25.73,25.34,25.63,608887.0
2021-08-30 10:00:00,25.62,25.7,25.46,25.52,405267.0,25.62,25.7,25.46,25.52,405267.0
2021-08-30 10:10:00,25.52,25.63,25.41,25.57,506635.0,25.52,25.63,25.41,25.57,506635.0
2021-08-30 10:20:00,25.57,25.67,25.54,25.55,294341.0,25.57,25.67,25.54,25.55,294341.0
2021-08-30 10:30:00,25.55,25.67,25.44,25.64,274013.0,25.55,25.67,25.44,25.64,274013.0
2021-08-30 10:40:00,25.65,25.68,25.6,25.66,171545.0,25.65,25.68,25.6,25.66,171545.0
2021-08-30 10:50:00,25.65,25.67,25.57,25.63,115656.0,25.65,25.67,25.57,25.63,115656.0
2021-08-30 11:00:00,25.63,25.64,25.44,25.46,184494.0,25.63,25.64,25.44,25.46,184494.0
2021-08-30 11:10:00,25.46,25.59,25.46,25.52,139497.0,25.46,25.59,25.46,25.52,139497.0
2021-08-30 11:20:00,25.52,25.57,25.49,25.5,235180.0,25.52,25.57,25.49,25.5,235180.0
2021-08-30 11:30:00,25.5,25.56,25.47,25.5,101512.0,25.5,25.56,25.47,25.5,101512.0
2021-08-30 11:40:00,25.5,25.55,25.39,25.47,138701.0,25.5,25.55,25.39,25.47,138701.0
2021-08-30 11:50:00,25.47,25.57,25.47,25.57,141781.0,25.47,25.57,25.47,25.57,141781.0
2021-08-30 12:00:00,25.57,25.7,25.56,25.61,377176.0,25.57,25.7,25.56,25.61,377176.0
2021-08-30 12:10:00,25.61,25.66,25.58,25.66,87326.0,25.61,25.66,25.58,25.66,87326.0
2021-08-30 12:20:00,25.67,25.71,25.62,25.64,131987.0,25.67,25.71,25.62,25.64,131987.0
2021-08-30 12:30:00,25.64,25.7,25.58,25.59,79216.0,25.64,25.7,25.58,25.59,79216.0
2021-08-30 12:40:00,25.59,25.68,25.57,25.68,142354.0,25.59,25.68,25.57,25.68,142354.0
2021-08-30 12:50:00,25.68,25.68,25.55,25.58,130680.0,25.68,25.68,25.55,25.58,130680.0
2021-08-30 13:00:00,25.58,25.59,25.52,25.54,118310.0,25.58,25.59,25.52,25.54,118310.0
2021-08-30 13:10:00,25.54,25.55,25.49,25.5,91090.0,25.54,25.55,25.49,25.5,91090.0
2021-08-30 13:20:00,25.5,25.55,25.48,25.54,94539.0,25.5,25.55,25.48,25.54,94539.0
2021-08-30 13:30:00,25.54,25.55,25.48,25.53,183589.0,25.54,25.55,25.48,25.53,183589.0
2021-08-30 13:40:00,25.53,25.59,25.51,25.54,96650.0,25.53,25.59,25.51,25.54,96650.0
2021-08-30 13:50:00,25.54,25.56,25.5,25.55,61470.0,25.54,25.56,25.5,25.55,61470.0
2021-08-30 14:00:00,25.55,25.56,25.49,25.5,77540.0,25.55,25.56,25.49,25.5,77540.0
2021-08-30 14:10:00,25.5,25.51,25.46,25.48,86424.0,25.5,25.51,25.46,25.48,86424.0
2021-08-30 14:20:00,25.47,25.48,25.4,25.44,122980.0,25.47,25.48,25.4,25.44,122980.0
2021-08-30 14:30:00,25.44,25.47,25.42,25.45,68976.0,25.44,25.47,25.42,25.45,68976.0
2021-08-30 14:40:00,25.44,25.49,25.42,25.48,148264.0,25.44,25.49,25.42,25.48,148264.0
2021-08-30 14:50:00,25.49,25.54,25.47,25.48,88874.0,25.49,25.54,25.47,25.48,88874.0
2021-08-30 15:00:00,25.49,25.54,25.49,25.53,94945.0,25.49,25.54,25.49,25.53,94945.0
2021-08-30 15:10:00,25.52,25.53,25.47,25.48,96305.0,25.52,25.53,25.47,25.48,96305.0
2021-08-30 15:20:00,25.49,25.49,25.37,25.39,157436.0,25.49,25.49,25.37,25.39,157436.0
2021-08-30 15:30:00,25.39,25.42,25.34,25.35,194084.0,25.39,25.42,25.34,25.35,194084.0
2021-08-30 15:40:00,25.35,25.36,25.3,25.34,223133.0,25.35,25.36,25.3,25.34,223133.0
2021-08-30 15:50:00,25.32,25.42,25.32,25.37,727067.0,25.32,25.42,25.32,25.37,727067.0
2021-08-31 09:30:00,25.23,25.84,25.13,25.73,992202.0,25.23,25.84,25.13,25.73,992202.0
2021-08-31 09:40:00,25.73,25.83,25.35,25.52,450511.0,25.73,25.83,25.35,25.52,450511.0
2021-08-31 09:50:00,25.51,25.52,25.3,25.31,327339.0,25.51,25.52,25.3,25.31,327339.0
2021-08-31 10:00:00,25.3,25.51,25.28,25.44,358285.0,25.3,25.51,25.28,25.44,358285.0
2021-08-31 10:10:00,25.43,25.7,25.33,25.68,341328.0,25.43,25.7,25.33,25.68,341328.0
2021-08-31 10:20:00,25.67,25.79,25.58,25.61,280126.0,25.67,25.79,25.58,25.61,280126.0
2021-08-31 10:30:00,25.61,25.61,25.45,25.55,217121.0,25.61,25.61,25.45,25.55,217121.0
2021-08-31 10:40:00,25.55,25.66,25.5,25.58,226683.0,25.55,25.66,25.5,25.58,226683.0
2021-08-31 10:50:00,25.58,25.64,25.46,25.46,182169.0,25.58,25.64,25.46,25.46,182169.0
2021-08-31 11:00:00,25.47,25.62,25.43,25.53,217459.0,25.47,25.62,25.43,25.53,217459.0
2021-08-31 11:10:00,25.51,25.62,25.49,25.62,153801.0,25.51,25.62,25.49,25.62,153801.0
2021-08-31 11:20:00,25.63,25.69,25.55,25.68,293636.0,25.63,25.69,25.55,25.68,293636.0
2021-08-31 11:30:00,25.68,25.72,25.64,25.68,152294.0,25.68,25.72,25.64,25.68,152294.0
2021-08-31 11:40:00,25.68,25.81,25.65,25.8,196645.0,25.68,25.81,25.65,25.8,196645.0
2021-08-31 11:50:00,25.8,25.81,25.75,25.75,127414.0,25.8,25.81,25.75,25.75,127414.0
2021-08-31 12:00:00,25.76,25.86,25.68,25.69,359719.0,25.76,25.86,25.68,25.69,359719.0
2021-08-31 12:10:00,25.68,25.74,25.66,25.7,120444.0,25.68,25.74,25.66,25.7,120444.0
2021-08-31 12:20:00,25.71,25.78,25.7,25.78,128972.0,25.71,25.78,25.7,25.78,128972.0
2021-08-31 12:30:00,25.78,25.81,25.71,25.79,162488.0,25.78,25.81,25.71,25.79,162488.0
2021-08-31 12:40:00,25.78,25.81,25.71,25.71,131364.0,25.78,25.81,25.71,25.71,131364.0
2021-08-31 12:50:00,25.72,25.97,25.7,25.94,325903.0,25.72,25.97,25.7,25.94,325903.0
2021-08-31 13:00:00,25.93,25.96,25.89,25.9,109137.0,25.93,25.96,25.89,25.9,109137.0
2021-08-31 13:10:00,25.89,25.93,25.83,25.85,82212.0,25.89,25.93,25.83,25.85,82212.0
2021-08-31 13:20:00,25.85,25.9,25.79,25.89,218060.0,25.85,25.9,25.79,25.89,218060.0
2021-08-31 13:30:00,25.89,25.9,25.82,25.86,118071.0,25.89,25.9,25.82,25.86,118071.0
2021-08-31 13:40:00,25.87,25.94,25.86,25.92,132774.0,25.87,25.94,25.86,25.92,132774.0
2021-08-31 13:50:00,25.92,25.92,25.84,25.87,87318.0,25.92,25.92,25.84,25.87,87318.0
2021-08-31 14:00:00,25.87,25.9,25.82,25.84,94151.0,25.87,25.9,25.82,25.84,94151.0
2021-08-31 14:10:00,25.83,25.86,25.8,25.84,95885.0,25.83,25.86,25.8,25.84,95885.0
2021-08-31 14:20:00,25.84,25.89,25.79,25.83,97689.0,25.84,25.89,25.79,25.83,97689.0
2021-08-31 14:30:00,25.82,25.86,25.81,25.82,68098.0,25.82,25.86,25.81,25.82,68098.0
2021-08-31 14:40:00,25.82,25.82,25.72,25.73,65129.0,25.82,25.82,25.72,25.73,65129.0
2021-08-31 14:50:00,25.73,25.82,25.72,25.82,113356.0,25.73,25.82,25.72,25.82,113356.0
2021-08-31 15:00:00,25.82,25.84,25.76,25.78,86582.0,25.82,25.84,25.76,25.78,86582.0
2021-08-31 15:10:00,25.77,25.79,25.72,25.79,136632.0,25.77,25.79,25.72,25.79,136632.0
2021-08-31 15:20:00,25.79,25.8,25.7,25.76,168077.0,25.79,25.8,25.7,25.76,168077.0
2021-08-31 15:30:00,25.76,25.76,25.66,25.74,209120.0,25.76,25.76,25.66,25.74,209120.0
2021-08-31 15:40:00,25.73,25.81,25.73,25.8,222846.0,25.73,25.81,25.73,25.8,222846.0
2021-08-31 15:50:00,25.81,25.9,25.8,25.84,806745.0,25.81,25.9,25.8,25.84,806745.0
2021-09-01 09:30:00,26.0,26.15,25.7,25.97,946781.0,26.0,26.15,25.7,25.97,946781.0
2021-09-01 09:40:00,25.96,26.0,25.49,25.71,579221.0,25.96,26.0,25.49,25.71,579221.0
2021-09-01 09:50:00,25.71,25.79,25.52,25.59,313046.0,25.71,25.79,25.52,25.59,313046.0
2021-09-01 10:00:00,25.61,25.83,25.6,25.73,315602.0,25.61,25.83,25.6,25.73,315602.0
2021-09-01 10:10:00,25.73,25.74,25.58,25.58,229967.0,25.73,25.74,25.58,25.58,229967.0
2021-09-01 10:20:00,25.57,25.68,25.57,25.67,242329.0,25.57,25.68,25.57,25.67,242329.0
2021-09-01 10:30:00,25.68,25.78,25.59,25.61,254854.0,25.68,25.78,25.59,25.61,254854.0
2021-09-01 10:40:00,25.6,25.71,25.59,25.64,211073.0,25.6,25.71,25.59,25.64,211073.0
2021-09-01 10:50:00,25.65,25.84,25.63,25.8,239068.0,25.65,25.84,25.63,25.8,239068.0
2021-09-01 11:00:00,25.79,25.79,25.63,25.64,194932.0,25.79,25.79,25.63,25.64,194932.0
2021-09-01 11:10:00,25.63,25.74,25.61,25.69,165637.0,25.63,25.74,25.61,25.69,165637.0
2021-09-01 11:20:00,25.69,25.69,25.59,25.6,220424.0,25.69,25.69,25.59,25.6,220424.0
2021-09-01 11:30:00,25.61,25.61,25.5,25.54,248635.0,25.61,25.61,25.5,25.54,248635.0
2021-09-01 11:40:00,25.53,25.57,25.4,25.46,207366.0,25.53,25.57,25.4,25.46,207366.0
2021-09-01 11:50:00,25.46,25.5,25.4,25.41,144596.0,25.46,25.5,25.4,25.41,144596.0
2021-09-01 12:00:00,25.41,25.44,25.35,25.43,213724.0,25.41,25.44,25.35,25.43,213724.0
2021-09-01 12:10:00,25.43,25.46,25.39,25.41,102244.0,25.43,25.46,25.39,25.41,102244.0
2021-09-01 12:20:00,25.41,25.53,25.4,25.53,190249.0,25.41,25.53,25.4,25.53,190249.0
2021-09-01 12:30:00,25.53,25.53,25.47,25.49,92093.0,25.53,25.53,25.47,25.49,92093.0
2021-09-01 12:40:00,25.5,25.51,25.42,25.45,130068.0,25.5,25.51,25.42,25.45,130068.0
2021-09-01 12:50:00,25.45,25.45,25.35,25.41,167744.0,25.45,25.45,25.35,25.41,167744.0
2021-09-01 13:00:00,25.41,25.44,25.33,25.33,202615.0,25.41,25.44,25.33,25.33,202615.0
2021-09-01 13:10:00,25.33,25.37,25.22,25.23,283130.0,25.33,25.37,25.22,25.23,283130.0
2021-09-01 13:20:00,25.24,25.26,25.19,25.23,252363.0,25.24,25.26,25.19,25.23,252363.0
2021-09-01 13:30:00,25.23,25.27,25.21,25.25,109518.0,25.23,25.27,25.21,25.25,109518.0
2021-09-01 13:40:00,25.25,25.27,25.16,25.19,213881.0,25.25,25.27,25.16,25.19,213881.0
2021-09-01 13:50:00,25.2,25.2,25.1,25.14,270477.0,25.2,25.2,25.1,25.14,270477.0
2021-09-01 14:00:00,25.15,25.17,24.98,25.05,679192.0,25.15,25.17,24.98,25.05,679192.0
2021-09-01 14:10:00,25.06,25.06,25.01,25.02,152766.0,25.06,25.06,25.01,25.02,152766.0
2021-09-01 14:20:00,25.01,25.11,25.0,25.08,515117.0,25.01,25.11,25.0,25.08,515117.0
2021-09-01 14:30:00,25.08,25.14,25.03,25.11,474698.0,25.08,25.14,25.03,25.11,474698.0
2021-09-01 14:40:00,25.1,25.23,25.1,25.21,180516.0,25.1,25.23,25.1,25.21,180516.0
2021-09-01 14:50:00,25.21,25.23,25.18,25.21,134579.0,25.21,25.23,25.18,25.21,134579.0
2021-09-01 15:00:00,25.2,25.22,25.15,25.17,95071.0,25.2,25.22,25.15,25.17,95071.0
2021-09-01 15:10:00,25.17,25.21,25.15,25.17,94192.0,25.17,25.21,25.15,25.17,94192.0
2021-09-01 15:20:00,25.16,25.18,25.09,25.13,109190.0,25.16,25.18,25.09,25.13,109190.0
2021-09-01 15:30:00,25.13,25.23,25.12,25.21,386811.0,25.13,25.23,25.12,25.21,386811.0
2021-09-01 15:40:00,25.21,25.27,25.19,25.26,276472.0,25.21,25.27,25.19,25.26,276472.0
2021-09-01 15:50:00,25.26,25.26,25.15,25.16,584359.0,25.26,25.26,25.15,25.16,584359.0
2021-09-02 09:30:00,25.27,25.33,24.92,24.96,803460.0,25.27,25.33,24.92,24.96,803460.0
2021-09-02 09:40:00,24.96,25.0,24.81,24.84,606859.0,24.96,25.0,24.81,24.84,606859.0
2021-09-02 09:50:00,24.84,24.84,24.57,24.77,1102366.0,24.84,24.84,24.57,24.77,1102366.0
2021-09-02 10:00:00,24.76,25.01,24.74,24.86,687257.0,24.76,25.01,24.74,24.86,687257.0
2021-09-02 10:10:00,24.86,24.9,24.72,24.86,430554.0,24.86,24.9,24.72,24.86,430554.0
2021-09-02 10:20:00,24.87,25.05,24.86,25.04,561694.0,24.87,25.05,24.86,25.04,561694.0
2021-09-02 10:30:00,25.05,25.23,24.97,25.13,689644.0,25.05,25.23,24.97,25.13,689644.0
2021-09-02 10:40:00,25.13,25.25,25.09,25.2,579773.0,25.13,25.25,25.09,25.2,579773.0
2021-09-02 10:50:00,25.21,25.27,25.18,25.24,339666.0,25.21,25.27,25.18,25.24,339666.0
2021-09-02 11:00:00,25.23,25.54,25.23,25.54,697304.0,25.23,25.54,25.23,25.54,697304.0
2021-09-02 11:10:00,25.53,25.64,25.46,25.53,914811.0,25.53,25.64,25.46,25.53,914811.0
2021-09-02 11:20:00,25.52,25.57,25.42,25.47,660518.0,25.52,25.57,25.42,25.47,660518.0
2021-09-02 11:30:00,25.49,25.54,25.43,25.49,316635.0,25.49,25.54,25.43,25.49,316635.0
2021-09-02 11:40:00,25.5,25.7,25.47,25.69,412756.0,25.5,25.7,25.47,25.69,412756.0
2021-09-02 11:50:00,25.69,25.75,25.67,25.75,520101.0,25.69,25.75,25.67,25.75,520101.0
2021-09-02 12:00:00,25.75,25.75,25.66,25.71,370432.0,25.75,25.75,25.66,25.71,370432.0
2021-09-02 12:10:00,25.7,25.75,25.64,25.73,339910.0,25.7,25.75,25.64,25.73,339910.0
2021-09-02 12:20:00,25.73,25.86,25.68,25.82,396271.0,25.73,25.86,25.68,25.82,396271.0
2021-09-02 12:30:00,25.82,25.92,25.79,25.87,375101.0,25.82,25.92,25.79,25.87,375101.0
2021-09-02 12:40:00,25.88,25.91,25.85,25.9,244682.0,25.88,25.91,25.85,25.9,244682.0
2021-09-02 12:50:00,25.9,26.01,25.9,25.93,455410.0,25.9,26.01,25.9,25.93,455410.0
2021-09-02 13:00:00,25.93,25.94,25.77,25.84,301247.0,25.93,25.94,25.77,25.84,301247.0
2021-09-02 13:10:00,25.85,25.93,25.8,25.85,265556.0,25.85,25.93,25.8,25.85,265556.0
2021-09-02 13:20:00,25.85,25.89,25.69,25.71,290010.0,25.85,25.89,25.69,25.71,290010.0
2021-09-02 13:30:00,25.7,25.77,25.63,25.66,180417.0,25.7,25.77,25.63,25.66,180417.0
2021-09-02 13:40:00,25.67,25.77,25.66,25.69,222880.0,25.67,25.77,25.66,25.69,222880.0
2021-09-02 13:50:00,25.68,25.7,25.61,25.7,154253.0,25.68,25.7,25.61,25.7,154253.0
2021-09-02 14:00:00,25.7,25.74,25.6,25.63,153907.0,25.7,25.74,25.6,25.63,153907.0
2021-09-02 14:10:00,25.63,25.63,25.54,25.6,104006.0,25.63,25.63,25.54,25.6,104006.0
2021-09-02 14:20:00,25.6,25.6,25.51,25.56,93072.0,25.6,25.6,25.51,25.56,93072.0
2021-09-02 14:30:00,25.56,25.62,25.53,25.61,107638.0,25.56,25.62,25.53,25.61,107638.0
2021-09-02 14:40:00,25.61,25.66,25.61,25.63,68283.0,25.61,25.66,25.61,25.63,68283.0
2021-09-02 14:50:00,25.64,25.68,25.63,25.63,81534.0,25.64,25.68,25.63,25.63,81534.0
2021-09-02 15:00:00,25.64,25.69,25.56,25.57,144951.0,25.64,25.69,25.56,25.57,144951.0
2021-09-02 15:10:00,25.57,25.64,25.52,25.61,126145.0,25.57,25.64,25.52,25.61,126145.0
2021-09-02 15:20:00,25.62,25.62,25.51,25.52,166637.0,25.62,25.62,25.51,25.52,166637.0
2021-09-02 15:30:00,25.52,25.53,25.39,25.4,222478.0,25.52,25.53,25.39,25.4,222478.0
2021-09-02 15:40:00,25.4,25.43,25.35,25.43,210736.0,25.4,25.43,25.35,25.43,210736.0
2021-09-02 15:50:00,25.43,25.5,25.43,25.48,630865.0,25.43,25.5,25.43,25.48,630865.0
2021-09-03 09:30:00,25.31,25.54,25.17,25.23,534830.0,25.31,25.54,25.17,25.23,534830.0
2021-09-03 09:40:00,25.22,25.6,25.15,25.55,438420.0,25.22,25.6,25.15,25.55,438420.0
2021-09-03 09:50:00,25.56,25.6,25.3,25.31,385472.0,25.56,25.6,25.3,25.31,385472.0
2021-09-03 10:00:00,25.3,25.3,25.08,25.16,545374.0,25.3,25.3,25.08,25.16,545374.0
2021-09-03 10:10:00,25.17,25.38,25.16,25.3,371917.0,25.17,25.38,25.16,25.3,371917.0
2021-09-03 10:20:00,25.31,25.31,25.11,25.13,230915.0,25.31,25.31,25.11,25.13,230915.0
2021-09-03 10:30:00,25.14,25.15,25.0,25.05,587988.0,25.14,25.15,25.0,25.05,587988.0
2021-09-03 10:40:00,25.06,25.09,24.96,24.96,347672.0,25.06,25.09,24.96,24.96,347672.0
2021-09-03 10:50:00,24.98,25.03,24.91,25.03,339438.0,24.98,25.03,24.91,25.03,339438.0
2021-09-03 11:00:00,25.03,25.05,24.86,24.94,231041.0,25.03,25.05,24.86,24.94,231041.0
2021-09-03 11:10:00,24.93,24.94,24.82,24.87,272014.0,24.93,24.94,24.82,24.87,272014.0
2021-09-03 11:20:00,24.86,24.86,24.74,24.77,378723.0,24.86,24.86,24.74,24.77,378723.0
2021-09-03 11:30:00,24.78,24.82,24.69,24.8,314236.0,24.78,24.82,24.69,24.8,314236.0
2021-09-03 11:40:00,24.81,24.85,24.76,24.85,394963.0,24.81,24.85,24.76,24.85,394963.0
2021-09-03 11:50:00,24.84,24.85,24.7,24.72,402315.0,24.84,24.85,24.7,24.72,402315.0
2021-09-03 12:00:00,24.71,24.75,24.58,24.58,634903.0,24.71,24.75,24.58,24.58,634903.0
2021-09-03 12:10:00,24.58,24.61,24.52,24.59,558921.0,24.58,24.61,24.52,24.59,558921.0
2021-09-03 12:20:00,24.59,24.65,24.55,24.65,265842.0,24.59,24.65,24.55,24.65,265842.0
2021-09-03 12:30:00,24.65,24.66,24.46,24.53,530863.0,24.65,24.66,24.46,24.53,530863.0
2021-09-03 12:40:00,24.54,24.57,24.5,24.55,156018.0,24.54,24.57,24.5,24.55,156018.0
2021-09-03 12:50:00,24.56,24.58,24.45,24.49,220291.0,24.56,24.58,24.45,24.49,220291.0
2021-09-03 13:00:00,24.49,24.61,24.43,24.61,222355.0,24.49,24.61,24.43,24.61,222355.0
2021-09-03 13:10:00,24.61,24.69,24.54,24.54,287286.0,24.61,24.69,24.54,24.54,287286.0
2021-09-03 13:20:00,24.55,24.64,24.54,24.6,147286.0,24.55,24.64,24.54,24.6,147286.0
2021-09-03 13:30:00,24.61,24.66,24.57,24.62,228289.0,24.61,24.66,24.57,24.62,228289.0
2021-09-03 13:40:00,24.61,24.67,24.57,24.64,102547.0,24.61,24.67,24.57,24.64,102547.0
2021-09-03 13:50:00,24.64,24.73,24.64,24.72,151307.0,24.64,24.73,24.64,24.72,151307.0
2021-09-03 14:00:00,24.71,24.76,24.68,24.75,194870.0,24.71,24.76,24.68,24.75,194870.0
2021-09-03 14:10:00,24.75,24.8,24.74,24.79,161208.0,24.75,24.8,24.74,24.79,161208.0
2021-09-03 14:20:00,24.79,24.8,24.68,24.69,197975.0,24.79,24.8,24.68,24.69,197975.0
2021-09-03 14:30:00,24.69,24.7,24.65,24.69,222408.0,24.69,24.7,24.65,24.69,222408.0
2021-09-03 14:40:00,24.69,24.69,24.61,24.64,214807.0,24.69,24.69,24.61,24.64,214807.0
2021-09-03 14:50:00,24.64,24.65,24.57,24.58,205091.0,24.64,24.65,24.57,24.58,205091.0
2021-09-03 15:00:00,24.59,24.68,24.58,24.63,141058.0,24.59,24.68,24.58,24.63,141058.0
2021-09-03 15:10:00,24.64,24.64,24.53,24.61,206785.0,24.64,24.64,24.53,24.61,206785.0
2021-09-03 15:20:00,24.6,24.61,24.51,24.53,219839.0,24.6,24.61,24.51,24.53,219839.0
2021-09-03 15:30:00,24.53,24.6,24.52,24.57,252708.0,24.53,24.6,24.52,24.57,252708.0
2021-09-03 15:40:00,24.57,24.64,24.56,24.64,232437.0,24.57,24.64,24.56,24.64,232437.0
2021-09-03 15:50:00,24.63,24.69,24.6,24.62,620915.0,24.63,24.69,24.6,24.62,620915.0
2021-09-07 09:30:00,24.37,24.84,24.0,24.77,1331120.0,24.37,24.84,24.0,24.77,1331120.0
2021-09-07 09:40:00,24.76,25.07,24.75,24.96,892649.0,24.76,25.07,24.75,24.96,892649.0
2021-09-07 09:50:00,24.96,25.1,24.81,24.82,512100.0,24.96,25.1,24.81,24.82,512100.0
2021-09-07 10:00:00,24.82,25.03,24.81,24.91,370449.0,24.82,25.03,24.81,24.91,370449.0
2021-09-07 10:10:00,24.9,25.15,24.82,25.08,571934.0,24.9,25.15,24.82,25.08,571934.0
2021-09-07 10:20:00,25.07,25.18,24.92,24.94,385383.0,25.07,25.18,24.92,24.94,385383.0
2021-09-07 10:30:00,24.94,24.97,24.74,24.78,314058.0,24.94,24.97,24.74,24.78,314058.0
2021-09-07 10:40:00,24.8,24.83,24.57,24.58,350753.0,24.8,24.83,24.57,24.58,350753.0
2021-09-07 10:50:00,24.59,24.66,24.55,24.61,316602.0,24.59,24.66,24.55,24.61,316602.0
2021-09-07 11:00:00,24.61,24.65,24.48,24.48,217894.0,24.61,24.65,24.48,24.48,217894.0
2021-09-07 11:10:00,24.48,24.55,24.42,24.49,279851.0,24.48,24.55,24.42,24.49,279851.0
2021-09-07 11:20:00,24.48,24.6,24.43,24.56,209153.0,24.48,24.6,24.43,24.56,209153.0
2021-09-07 11:30:00,24.56,24.7,24.56,24.67,358067.0,24.56,24.7,24.56,24.67,358067.0
2021-09-07 11:40:00,24.67,24.7,24.57,24.59,257000.0,24.67,24.7,24.57,24.59,257000.0
2021-09-07 11:50:00,24.59,24.61,24.48,24.55,266677.0,24.59,24.61,24.48,24.55,266677.0
2021-09-07 12:00:00,24.56,24.66,24.56,24.64,152578.0,24.56,24.66,24.56,24.64,152578.0
2021-09-07 12:10:00,24.63,24.65,24.48,24.51,142560.0,24.63,24.65,24.48,24.51,142560.0
2021-09-07 12:20:00,24.51,24.62,24.49,24.59,135208.0,24.51,24.62,24.49,24.59,135208.0
2021-09-07 12:30:00,24.59,24.7,24.57,24.67,247549.0,24.59,24.7,24.57,24.67,247549.0
2021-09-07 12:40:00,24.67,24.76,24.67,24.75,144851.0,24.67,24.76,24.67,24.75,144851.0
2021-09-07 12:50:00,24.75,24.8,24.71,24.73,171625.0,24.75,24.8,24.71,24.73,171625.0
2021-09-07 13:00:00,24.72,24.74,24.67,24.72,113418.0,24.72,24.74,24.67,24.72,113418.0
2021-09-07 13:10:00,24.71,24.8,24.7,24.78,78653.0,24.71,24.8,24.7,24.78,78653.0
2021-09-07 13:20:00,24.78,24.8,24.73,24.75,87027.0,24.78,24.8,24.73,24.75,87027.0
2021-09-07 13:30:00,24.76,24.85,24.74,24.84,73402.0,24.76,24.85,24.74,24.84,73402.0
2021-09-07 13:40:00,24.84,24.89,24.83,24.88,103876.0,24.84,24.89,24.83,24.88,103876.0
2021-09-07 13:50:00,24.89,24.89,24.81,24.86,113701.0,24.89,24.89,24.81,24.86,113701.0
2021-09-07 14:00:00,24.86,24.89,24.82,24.85,101810.0,24.86,24.89,24.82,24.85,101810.0
2021-09-07 14:10:00,24.85,24.92,24.82,24.86,220342.0,24.85,24.92,24.82,24.86,220342.0
2021-09-07 14:20:00,24.86,24.96,24.83,24.9,148875.0,24.86,24.96,24.83,24.9,148875.0
2021-09-07 14:30:00,24.9,25.02,24.89,25.01,130875.0,24.9,25.02,24.89,25.01,130875.0
2021-09-07 14:40:00,25.01,25.05,24.98,25.05,165259.0,25.01,25.05,24.98,25.05,165259.0
2021-09-07 14:50:00,25.04,25.09,25.01,25.08,172604.0,25.04,25.09,25.01,25.08,172604.0
2021-09-07 15:00:00,25.08,25.11,25.0,25.01,182472.0,25.08,25.11,25.0,25.01,182472.0
2021-09-07 15:10:00,25.0,25.04,24.99,25.02,180722.0,25.0,25.04,24.99,25.02,180722.0
2021-09-07 15:20:00,25.01,25.15,24.98,25.1,249322.0,25.01,25.15,24.98,25.1,249322.0
2021-09-07 15:30:00,25.1,25.15,25.07,25.09,236921.0,25.1,25.15,25.07,25.09,236921.0
2021-09-07 15:40:00,25.09,25.15,25.06,25.12,305957.0,25.09,25.15,25.06,25.12,305957.0
2021-09-07 15:50:00,25.13,25.16,25.03,25.05,483408.0,25.13,25.16,25.03,25.05,483408.0
2021-09-08 09:30:00,24.98,25.38,24.86,25.21,964793.0,24.98,25.38,24.86,25.21,964793.0
2021-09-08 09:40:00,25.21,25.37,25.11,25.35,499115.0,25.21,25.37,25.11,25.35,499115.0
2021-09-08 09:50:00,25.34,25.36,25.17,25.23,384936.0,25.34,25.36,25.17,25.23,384936.0
2021-09-08 10:00:00,25.23,25.3,24.93,24.96,402801.0,25.23,25.3,24.93,24.96,402801.0
2021-09-08 10:10:00,24.96,25.14,24.88,25.07,287819.0,24.96,25.14,24.88,25.07,287819.0
2021-09-08 10:20:00,25.07,25.14,24.83,24.84,285046.0,25.07,25.14,24.83,24.84,285046.0
2021-09-08 10:30:00,24.85,24.9,24.69,24.73,399632.0,24.85,24.9,24.69,24.73,399632.0
2021-09-08 10:40:00,24.72,24.73,24.53,24.66,453532.0,24.72,24.73,24.53,24.66,453532.0
2021-09-08 10:50:00,24.65,24.66,24.37,24.45,397329.0,24.65,24.66,24.37,24.45,397329.0
2021-09-08 11:00:00,24.46,24.61,24.42,24.52,268042.0,24.46,24.61,24.42,24.52,268042.0
2021-09-08 11:10:00,24.53,24.64,24.5,24.53,226834.0,24.53,24.64,24.5,24.53,226834.0
2021-09-08 11:20:00,24.52,24.54,24.42,24.43,215524.0,24.52,24.54,24.42,24.43,215524.0
2021-09-08 11:30:00,24.43,24.51,24.4,24.5,262462.0,24.43,24.51,24.4,24.5,262462.0
2021-09-08 11:40:00,24.5,24.58,24.38,24.41,184063.0,24.5,24.58,24.38,24.41,184063.0
2021-09-08 11:50:00,24.41,24.42,24.33,24.36,235117.0,24.41,24.42,24.33,24.36,235117.0
2021-09-08 12:00:00,24.35,24.48,24.31,24.45,193956.0,24.35,24.48,24.31,24.45,193956.0
2021-09-08 12:10:00,24.45,24.52,24.42,24.52,157027.0,24.45,24.52,24.42,24.52,157027.0
2021-09-08 12:20:00,24.52,24.57,24.5,24.54,129521.0,24.52,24.57,24.5,24.54,129521.0
2021-09-08 12:30:00,24.54,24.61,24.52,24.61,91120.0,24.54,24.61,24.52,24.61,91120.0
2021-09-08 12:40:00,24.61,24.62,24.48,24.54,143428.0,24.61,24.62,24.48,24.54,143428.0
2021-09-08 12:50:00,24.53,24.58,24.49,24.53,49380.0,24.53,24.58,24.49,24.53,49380.0
2021-09-08 13:00:00,24.53,24.55,24.47,24.49,74684.0,24.53,24.55,24.47,24.49,74684.0
2021-09-08 13:10:00,24.49,24.5,24.46,24.48,75356.0,24.49,24.5,24.46,24.48,75356.0
2021-09-08 13:20:00,24.49,24.55,24.48,24.51,81809.0,24.49,24.55,24.48,24.51,81809.0
2021-09-08 13:30:00,24.52,24.53,24.47,24.49,60382.0,24.52,24.53,24.47,24.49,60382.0
2021-09-08 13:40:00,24.5,24.5,24.44,24.5,101391.0,24.5,24.5,24.44,24.5,101391.0
2021-09-08 13:50:00,24.51,24.58,24.51,24.55,81168.0,24.51,24.58,24.51,24.55,81168.0
2021-09-08 14:00:00,24.55,24.68,24.52,24.62,329044.0,24.55,24.68,24.52,24.62,329044.0
2021-09-08 14:10:00,24.61,24.62,24.53,24.58,132901.0,24.61,24.62,24.53,24.58,132901.0
2021-09-08 14:20:00,24.58,24.58,24.5,24.53,230389.0,24.58,24.58,24.5,24.53,230389.0
2021-09-08 14:30:00,24.53,24.58,24.52,24.58,115295.0,24.53,24.58,24.52,24.58,115295.0
2021-09-08 14:40:00,24.58,24.59,24.54,24.54,91678.0,24.58,24.59,24.54,24.54,91678.0
2021-09-08 14:50:00,24.55,24.58,24.54,24.57,83524.0,24.55,24.58,24.54,24.57,83524.0
2021-09-08 15:00:00,24.56,24.63,24.56,24.63,113290.0,24.56,24.63,24.56,24.63,113290.0
2021-09-08 15:10:00,24.63,24.7,24.61,24.66,157899.0,24.63,24.7,24.61,24.66,157899.0
2021-09-08 15:20:00,24.66,24.67,24.58,24.59,145747.0,24.66,24.67,24.58,24.59,145747.0
2021-09-08 15:30:00,24.6,24.6,24.51,24.53,196331.0,24.6,24.6,24.51,24.53,196331.0
2021-09-08 15:40:00,24.53,24.53,24.42,24.42,344954.0,24.53,24.53,24.42,24.42,344954.0
2021-09-08 15:50:00,24.43,24.48,24.42,24.42,694990.0,24.43,24.48,24.42,24.42,694990.0
2021-09-09 09:30:00,24.36,24.62,24.19,24.61,646754.0,24.36,24.62,24.19,24.61,646754.0
2021-09-09 09:40:00,24.6,24.68,24.42,24.47,452637.0,24.6,24.68,24.42,24.47,452637.0
2021-09-09 09:50:00,24.48,24.93,24.47,24.91,477259.0,24.48,24.93,24.47,24.91,477259.0
2021-09-09 10:00:00,24.91,25.07,24.9,25.06,699596.0,24.91,25.07,24.9,25.06,699596.0
2021-09-09 10:10:00,25.06,25.18,25.01,25.17,523938.0,25.06,25.18,25.01,25.17,523938.0
2021-09-09 10:20:00,25.17,25.21,25.05,25.11,334787.0,25.17,25.21,25.05,25.11,334787.0
2021-09-09 10:30:00,25.09,25.23,25.04,25.19,372123.0,25.09,25.23,25.04,25.19,372123.0
2021-09-09 10:40:00,25.18,25.29,25.1,25.27,359921.0,25.18,25.29,25.1,25.27,359921.0
2021-09-09 10:50:00,25.28,25.38,25.22,25.25,470161.0,25.28,25.38,25.22,25.25,470161.0
2021-09-09 11:00:00,25.26,25.44,25.25,25.43,405799.0,25.26,25.44,25.25,25.43,405799.0
2021-09-09 11:10:00,25.44,25.56,25.38,25.46,667198.0,25.44,25.56,25.38,25.46,667198.0
2021-09-09 11:20:00,25.46,25.46,25.25,25.27,419619.0,25.46,25.46,25.25,25.27,419619.0
2021-09-09 11:30:00,25.27,25.35,25.23,25.34,215383.0,25.27,25.35,25.23,25.34,215383.0
2021-09-09 11:40:00,25.35,25.4,25.19,25.21,154068.0,25.35,25.4,25.19,25.21,154068.0
2021-09-09 11:50:00,25.21,25.32,25.2,25.31,149783.0,25.21,25.32,25.2,25.31,149783.0
2021-09-09 12:00:00,25.31,25.4,25.26,25.3,263230.0,25.31,25.4,25.26,25.3,263230.0
2021-09-09 12:10:00,25.31,25.32,25.17,25.24,170054.0,25.31,25.32,25.17,25.24,170054.0
2021-09-09 12:20:00,25.26,25.35,25.26,25.33,91753.0,25.26,25.35,25.26,25.33,91753.0
2021-09-09 12:30:00,25.33,25.4,25.31,25.36,171158.0,25.33,25.4,25.31,25.36,171158.0
2021-09-09 12:40:00,25.36,25.37,25.29,25.31,90514.0,25.36,25.37,25.29,25.31,90514.0
2021-09-09 12:50:00,25.32,25.36,25.28,25.31,96983.0,25.32,25.36,25.28,25.31,96983.0
2021-09-09 13:00:00,25.31,25.41,25.28,25.37,123399.0,25.31,25.41,25.28,25.37,123399.0
2021-09-09 13:10:00,25.36,25.37,25.27,25.29,163361.0,25.36,25.37,25.27,25.29,163361.0
2021-09-09 13:20:00,25.29,25.29,25.06,25.13,315905.0,25.29,25.29,25.06,25.13,315905.0
2021-09-09 13:30:00,25.13,25.14,25.0,25.01,201958.0,25.13,25.14,25.0,25.01,201958.0
2021-09-09 13:40:00,25.01,25.1,25.0,25.09,111983.0,25.01,25.1,25.0,25.09,111983.0
2021-09-09 13:50:00,25.08,25.11,25.04,25.07,134239.0,25.08,25.11,25.04,25.07,134239.0
2021-09-09 14:00:00,25.07,25.11,25.0,25.09,197277.0,25.07,25.11,25.0,25.09,197277.0
2021-09-09 14:10:00,25.1,25.12,25.04,25.04,95019.0,25.1,25.12,25.04,25.04,95019.0
2021-09-09 14:20:00,25.05,25.06,24.91,25.0,250294.0,25.05,25.06,24.91,25.0,250294.0
2021-09-09 14:30:00,25.0,25.01,24.9,24.9,110350.0,25.0,25.01,24.9,24.9,110350.0
2021-09-09 14:40:00,24.91,24.94,24.87,24.92,206727.0,24.91,24.94,24.87,24.92,206727.0
2021-09-09 14:50:00,24.93,24.94,24.85,24.87,129102.0,24.93,24.94,24.85,24.87,129102.0
2021-09-09 15:00:00,24.87,24.98,24.86,24.91,161380.0,24.87,24.98,24.86,24.91,161380.0
2021-09-09 15:10:00,24.9,24.94,24.8,24.82,131527.0,24.9,24.94,24.8,24.82,131527.0
2021-09-09 15:20:00,24.82,24.9,24.8,24.89,122229.0,24.82,24.9,24.8,24.89,122229.0
2021-09-09 15:30:00,24.89,25.04,24.87,25.03,214436.0,24.89,25.04,24.87,25.03,214436.0
2021-09-09 15:40:00,25.02,25.1,25.0,25.08,249402.0,25.02,25.1,25.0,25.08,249402.0
2021-09-09 15:50:00,25.09,25.1,24.93,24.94,488412.0,25.09,25.1,24.93,24.94,488412.0
2021-09-10 09:30:00,25.13,25.27,24.92,25.06,856059.0,25.13,25.27,24.92,25.06,856059.0
2021-09-10 09:40:00,25.06,25.06,24.82,24.96,558623.0,25.06,25.06,24.82,24.96,558623.0
2021-09-10 09:50:00,24.96,25.03,24.74,24.91,639654.0,24.96,25.03,24.74,24.91,639654.0
2021-09-10 10:00:00,24.91,24.93,24.64,24.69,394159.0,24.91,24.93,24.64,24.69,394159.0
2021-09-10 10:10:00,24.69,24.85,24.66,24.67,320499.0,24.69,24.85,24.66,24.67,320499.0
2021-09-10 10:20:00,24.67,24.78,24.63,24.73,232803.0,24.67,24.78,24.63,24.73,232803.0
2021-09-10 10:30:00,24.73,24.74,24.53,24.64,290904.0,24.73,24.74,24.53,24.64,290904.0
2021-09-10 10:40:00,24.64,24.72,24.57,24.63,148697.0,24.64,24.72,24.57,24.63,148697.0
2021-09-10 10:50:00,24.63,24.7,24.54,24.65,213255.0,24.63,24.7,24.54,24.65,213255.0
2021-09-10 11:00:00,24.65,24.73,24.61,24.66,147389.0,24.65,24.73,24.61,24.66,147389.0
2021-09-10 11:10:00,24.64,24.71,24.6,24.63,162163.0,24.64,24.71,24.6,24.63,162163.0
2021-09-10 11:20:00,24.62,24.81,24.61,24.78,181722.0,24.62,24.81,24.61,24.78,181722.0
2021-09-10 11:30:00,24.78,24.9,24.77,24.86,263414.0,24.78,24.9,24.77,24.86,263414.0
2021-09-10 11:40:00,24.87,24.93,24.82,24.82,152606.0,24.87,24.93,24.82,24.82,152606.0
2021-09-10 11:50:00,24.82,24.91,24.81,24.88,114511.0,24.82,24.91,24.81,24.88,114511.0
2021-09-10 12:00:00,24.87,25.0,24.84,24.98,198414.0,24.87,25.0,24.84,24.98,198414.0
2021-09-10 12:10:00,24.98,25.09,24.97,25.05,200062.0,24.98,25.09,24.97,25.05,200062.0
2021-09-10 12:20:00,25.05,25.15,25.04,25.09,257867.0,25.05,25.15,25.04,25.09,257867.0
2021-09-10 12:30:00,25.09,25.09,25.01,25.07,155519.0,25.09,25.09,25.01,25.07,155519.0
2021-09-10 12:40:00,25.07,25.09,24.98,25.02,190957.0,25.07,25.09,24.98,25.02,190957.0
2021-09-10 12:50:00,25.02,25.02,24.91,24.96,135432.0,25.02,25.02,24.91,24.96,135432.0
2021-09-10 13:00:00,24.96,25.03,24.94,24.96,121726.0,24.96,25.03,24.94,24.96,121726.0
2021-09-10 13:10:00,24.95,24.98,24.9,24.96,217385.0,24.95,24.98,24.9,24.96,217385.0
2021-09-10 13:20:00,24.96,24.98,24.9,24.94,142678.0,24.96,24.98,24.9,24.94,142678.0
2021-09-10 13:30:00,24.93,24.99,24.92,24.98,115970.0,24.93,24.99,24.92,24.98,115970.0
2021-09-10 13:40:00,24.98,24.98,24.9,24.96,178541.0,24.98,24.98,24.9,24.96,178541.0
2021-09-10 13:50:00,24.95,25.02,24.91,25.02,144142.0,24.95,25.02,24.91,25.02,144142.0
2021-09-10 14:00:00,25.02,25.05,24.95,24.97,241881.0,25.02,25.05,24.95,24.97,241881.0
2021-09-10 14:10:00,24.97,25.01,24.93,24.94,157867.0,24.97,25.01,24.93,24.94,157867.0
2021-09-10 14:20:00,24.94,24.98,24.92,24.93,61291.0,24.94,24.98,24.92,24.93,61291.0
2021-09-10 14:30:00,24.92,24.92,24.76,24.8,365346.0,24.92,24.92,24.76,24.8,365346.0
2021-09-10 14:40:00,24.79,24.88,24.78,24.82,204934.0,24.79,24.88,24.78,24.82,204934.0
2021-09-10 14:50:00,24.83,24.85,24.79,24.82,109158.0,24.83,24.85,24.79,24.82,109158.0
2021-09-10 15:00:00,24.82,24.83,24.77,24.8,67149.0,24.82,24.83,24.77,24.8,67149.0
2021-09-10 15:10:00,24.8,24.8,24.7,24.75,272500.0,24.8,24.8,24.7,24.75,272500.0
2021-09-10 15:20:00,24.74,24.75,24.63,24.63,160217.0,24.74,24.75,24.63,24.63,160217.0
2021-09-10 15:30:00,24.63,24.65,24.56,24.61,251407.0,24.63,24.65,24.56,24.61,251407.0
2021-09-10 15:40:00,24.61,24.67,24.58,24.65,263370.0,24.61,24.67,24.58,24.65,263370.0
2021-09-10 15:50:00,24.65,24.66,24.57,24.59,479554.0,24.65,24.66,24.57,24.59,479554.0
2021-09-13 09:30:00,24.87,24.89,24.27,24.33,839817.0,24.87,24.89,24.27,24.33,839817.0
2021-09-13 09:40:00,24.33,24.42,24.21,24.3,507185.0,24.33,24.42,24.21,24.3,507185.0
2021-09-13 09:50:00,24.32,24.71,24.31,24.49,544804.0,24.32,24.71,24.31,24.49,544804.0
2021-09-13 10:00:00,24.48,24.73,24.22,24.22,497882.0,24.48,24.73,24.22,24.22,497882.0
2021-09-13 10:10:00,24.23,24.69,24.12,24.69,495186.0,24.23,24.69,24.12,24.69,495186.0
2021-09-13 10:20:00,24.69,24.95,24.68,24.9,611635.0,24.69,24.95,24.68,24.9,611635.0
2021-09-13 10:30:00,24.89,25.13,24.81,25.12,461208.0,24.89,25.13,24.81,25.12,461208.0
2021-09-13 10:40:00,25.12,25.28,25.09,25.24,344149.0,25.12,25.28,25.09,25.24,344149.0
2021-09-13 10:50:00,25.24,25.34,25.13,25.28,389684.0,25.24,25.34,25.13,25.28,389684.0
2021-09-13 11:00:00,25.28,25.3,25.16,25.23,255827.0,25.28,25.3,25.16,25.23,255827.0
2021-09-13 11:10:00,25.23,25.23,25.03,25.16,347744.0,25.23,25.23,25.03,25.16,347744.0
2021-09-13 11:20:00,25.16,25.31,25.15,25.29,256833.0,25.16,25.31,25.15,25.29,256833.0
2021-09-13 11:30:00,25.3,25.4,25.25,25.37,311102.0,25.3,25.4,25.25,25.37,311102.0
2021-09-13 11:40:00,25.38,25.39,25.26,25.27,156544.0,25.38,25.39,25.26,25.27,156544.0
2021-09-13 11:50:00,25.28,25.42,25.27,25.4,179879.0,25.28,25.42,25.27,25.4,179879.0
2021-09-13 12:00:00,25.4,25.46,25.36,25.39,263674.0,25.4,25.46,25.36,25.39,263674.0
2021-09-13 12:10:00,25.39,25.49,25.36,25.41,221979.0,25.39,25.49,25.36,25.41,221979.0
2021-09-13 12:20:00,25.41,25.46,25.37,25.41,168433.0,25.41,25.46,25.37,25.41,168433.0
2021-09-13 12:30:00,25.41,25.5,25.41,25.43,144222.0,25.41,25.5,25.41,25.43,144222.0
2021-09-13 12:40:00,25.42,25.47,25.34,25.42,187877.0,25.42,25.47,25.34,25.42,187877.0
2021-09-13 12:50:00,25.42,25.51,25.42,25.47,229264.0,25.42,25.51,25.42,25.47,229264.0
2021-09-13 13:00:00,25.47,25.51,25.41,25.42,100817.0,25.47,25.51,25.41,25.42,100817.0
2021-09-13 13:10:00,25.41,25.44,25.23,25.27,261795.0,25.41,25.44,25.23,25.27,261795.0
2021-09-13 13:20:00,25.26,25.29,25.12,25.14,189856.0,25.26,25.29,25.12,25.14,189856.0
2021-09-13 13:30:00,25.14,25.21,25.13,25.17,124911.0,25.14,25.21,25.13,25.17,124911.0
2021-09-13 13:40:00,25.17,25.19,25.11,25.15,163253.0,25.17,25.19,25.11,25.15,163253.0
2021-09-13 13:50:00,25.14,25.2,25.11,25.13,106097.0,25.14,25.2,25.11,25.13,106097.0
2021-09-13 14:00:00,25.13,25.23,25.11,25.14,120987.0,25.13,25.23,25.11,25.14,120987.0
2021-09-13 14:10:00,25.13,25.13,25.01,25.05,201275.0,25.13,25.13,25.01,25.05,201275.0
2021-09-13 14:20:00,25.05,25.05,24.96,25.05,167472.0,25.05,25.05,24.96,25.05,167472.0
2021-09-13 14:30:00,25.05,25.08,25.01,25.04,46183.0,25.05,25.08,25.01,25.04,46183.0
2021-09-13 14:40:00,25.04,25.19,25.03,25.17,112966.0,25.04,25.19,25.03,25.17,112966.0
2021-09-13 14:50:00,25.18,25.27,25.14,25.25,92998.0,25.18,25.27,25.14,25.25,92998.0
2021-09-13 15:00:00,25.25,25.25,25.07,25.15,141040.0,25.25,25.25,25.07,25.15,141040.0
2021-09-13 15:10:00,25.17,25.25,25.16,25.21,118421.0,25.17,25.25,25.16,25.21,118421.0
2021-09-13 15:20:00,25.21,25.29,25.14,25.27,108500.0,25.21,25.29,25.14,25.27,108500.0
2021-09-13 15:30:00,25.26,25.29,25.19,25.2,142825.0,25.26,25.29,25.19,25.2,142825.0
2021-09-13 15:40:00,25.2,25.23,25.14,25.22,283906.0,25.2,25.23,25.14,25.22,283906.0
2021-09-13 15:50:00,25.21,25.31,25.2,25.31,561275.0,25.21,25.31,25.2,25.31,561275.0
2021-09-14 09:30:00,25.14,25.41,24.8,25.34,897509.0,25.14,25.41,24.8,25.34,897509.0
2021-09-14 09:40:00,25.34,25.44,25.0,25.21,626632.0,25.34,25.44,25.0,25.21,626632.0
2021-09-14 09:50:00,25.21,25.41,25.07,25.11,486660.0,25.21,25.41,25.07,25.11,486660.0
2021-09-14 10:00:00,25.1,25.18,24.87,25.17,514686.0,25.1,25.18,24.87,25.17,514686.0
2021-09-14 10:10:00,25.17,25.18,24.96,25.13,268744.0,25.17,25.18,24.96,25.13,268744.0
2021-09-14 10:20:00,25.15,25.18,24.78,24.87,353358.0,25.15,25.18,24.78,24.87,353358.0
2021-09-14 10:30:00,24.86,24.86,24.73,24.79,431712.0,24.86,24.86,24.73,24.79,431712.0
2021-09-14 10:40:00,24.76,24.87,24.71,24.86,262484.0,24.76,24.87,24.71,24.86,262484.0
2021-09-14 10:50:00,24.87,24.9,24.71,24.75,279084.0,24.87,24.9,24.71,24.75,279084.0
2021-09-14 11:00:00,24.74,24.85,24.72,24.84,197552.0,24.74,24.85,24.72,24.84,197552.0
2021-09-14 11:10:00,24.84,24.93,24.81,24.84,154456.0,24.84,24.93,24.81,24.84,154456.0
2021-09-14 11:20:00,24.85,24.86,24.77,24.8,171726.0,24.85,24.86,24.77,24.8,171726.0
2021-09-14 11:30:00,24.8,24.9,24.78,24.85,118275.0,24.8,24.9,24.78,24.85,118275.0
2021-09-14 11:40:00,24.85,24.87,24.79,24.83,84404.0,24.85,24.87,24.79,24.83,84404.0
2021-09-14 11:50:00,24.84,24.96,24.83,24.96,159742.0,24.84,24.96,24.83,24.96,159742.0
2021-09-14 12:00:00,24.95,25.0,24.85,24.89,195459.0,24.95,25.0,24.85,24.89,195459.0
2021-09-14 12:10:00,24.9,24.92,24.84,24.86,245115.0,24.9,24.92,24.84,24.86,245115.0
2021-09-14 12:20:00,24.85,24.88,24.82,24.84,104862.0,24.85,24.88,24.82,24.84,104862.0
2021-09-14 12:30:00,24.84,24.92,24.76,24.88,213910.0,24.84,24.92,24.76,24.88,213910.0
2021-09-14 12:40:00,24.89,24.92,24.84,24.88,80632.0,24.89,24.92,24.84,24.88,80632.0
2021-09-14 12:50:00,24.87,24.89,24.81,24.87,118037.0,24.87,24.89,24.81,24.87,118037.0
2021-09-14 13:00:00,24.86,24.87,24.74,24.77,120502.0,24.86,24.87,24.74,24.77,120502.0
2021-09-14 13:10:00,24.76,24.89,24.76,24.88,116576.0,24.76,24.89,24.76,24.88,116576.0
2021-09-14 13:20:00,24.88,24.95,24.88,24.95,97336.0,24.88,24.95,24.88,24.95,97336.0
2021-09-14 13:30:00,24.94,25.0,24.91,24.97,95817.0,24.94,25.0,24.91,24.97,95817.0
2021-09-14 13:40:00,24.98,25.02,24.93,24.95,149042.0,24.98,25.02,24.93,24.95,149042.0
2021-09-14 13:50:00,24.95,24.97,24.89,24.92,82757.0,24.95,24.97,24.89,24.92,82757.0
2021-09-14 14:00:00,24.92,24.92,24.8,24.81,172430.0,24.92,24.92,24.8,24.81,172430.0
2021-09-14 14:10:00,24.81,24.83,24.77,24.79,83362.0,24.81,24.83,24.77,24.79,83362.0
2021-09-14 14:20:00,24.78,24.79,24.72,24.73,156737.0,24.78,24.79,24.72,24.73,156737.0
2021-09-14 14:30:00,24.73,24.73,24.63,24.67,231358.0,24.73,24.73,24.63,24.67,231358.0
2021-09-14 14:40:00,24.67,24.76,24.65,24.66,124539.0,24.67,24.76,24.65,24.66,124539.0
2021-09-14 14:50:00,24.66,24.73,24.62,24.71,140630.0,24.66,24.73,24.62,24.71,140630.0
2021-09-14 15:00:00,24.7,24.77,24.66,24.73,120381.0,24.7,24.77,24.66,24.73,120381.0
2021-09-14 15:10:00,24.74,24.77,24.67,24.71,132506.0,24.74,24.77,24.67,24.71,132506.0
2021-09-14 15:20:00,24.71,24.82,24.69,24.7,182263.0,24.71,24.82,24.69,24.7,182263.0
2021-09-14 15:30:00,24.7,24.74,24.65,24.73,184651.0,24.7,24.74,24.65,24.73,184651.0
2021-09-14 15:40:00,24.72,24.78,24.7,24.78,229022.0,24.72,24.78,24.7,24.78,229022.0
2021-09-14 15:50:00,24.76,24.81,24.71,24.77,430829.0,24.76,24.81,24.71,24.77,430829.0
2021-09-15 09:30:00,24.68,24.75,24.38,24.4,749178.0,24.68,24.75,24.38,24.4,749178.0
2021-09-15 09:40:00,24.4,24.86,24.34,24.8,572153.0,24.4,24.86,24.34,24.8,572153.0
2021-09-15 09:50:00,24.81,24.93,24.55,24.63,484582.0,24.81,24.93,24.55,24.63,484582.0
2021-09-15 10:00:00,24.62,24.79,24.6,24.6,257747.0,24.62,24.79,24.6,24.6,257747.0
2021-09-15 10:10:00,24.59,24.72,24.5,24.61,283756.0,24.59,24.72,24.5,24.61,283756.0
2021-09-15 10:20:00,24.6,24.79,24.56,24.74,234612.0,24.6,24.79,24.56,24.74,234612.0
2021-09-15 10:30:00,24.75,24.85,24.61,24.62,299984.0,24.75,24.85,24.61,24.62,299984.0
2021-09-15 10:40:00,24.62,24.65,24.46,24.54,304130.0,24.62,24.65,24.46,24.54,304130.0
2021-09-15 10:50:00,24.53,24.61,24.47,24.57,219121.0,24.53,24.61,24.47,24.57,219121.0
2021-09-15 11:00:00,24.57,24.57,24.49,24.56,130758.0,24.57,24.57,24.49,24.56,130758.0
2021-09-15 11:10:00,24.55,24.68,24.55,24.63,151146.0,24.55,24.68,24.55,24.63,151146.0
2021-09-15 11:20:00,24.64,24.71,24.59,24.63,313004.0,24.64,24.71,24.59,24.63,313004.0
2021-09-15 11:30:00,24.63,24.68,24.58,24.63,131557.0,24.63,24.68,24.58,24.63,131557.0
2021-09-15 11:40:00,24.63,24.65,24.54,24.57,91626.0,24.63,24.65,24.54,24.57,91626.0
2021-09-15 11:50:00,24.56,24.57,24.49,24.52,129981.0,24.56,24.57,24.49,24.52,129981.0
2021-09-15 12:00:00,24.51,24.52,24.42,24.45,179266.0,24.51,24.52,24.42,24.45,179266.0
2021-09-15 12:10:00,24.46,24.49,24.44,24.48,160820.0,24.46,24.49,24.44,24.48,160820.0
2021-09-15 12:20:00,24.49,24.59,24.49,24.58,324928.0,24.49,24.59,24.49,24.58,324928.0
2021-09-15 12:30:00,24.58,24.67,24.58,24.65,174345.0,24.58,24.67,24.58,24.65,174345.0
2021-09-15 12:40:00,24.66,24.73,24.66,24.71,189066.0,24.66,24.73,24.66,24.71,189066.0
2021-09-15 12:50:00,24.71,24.72,24.65,24.71,58657.0,24.71,24.72,24.65,24.71,58657.0
2021-09-15 13:00:00,24.71,24.75,24.68,24.7,69892.0,24.71,24.75,24.68,24.7,69892.0
2021-09-15 13:10:00,24.7,24.77,24.69,24.74,103614.0,24.7,24.77,24.69,24.74,103614.0
2021-09-15 13:20:00,24.74,24.8,24.72,24.76,109455.0,24.74,24.8,24.72,24.76,109455.0
2021-09-15 13:30:00,24.77,24.8,24.75,24.78,185146.0,24.77,24.8,24.75,24.78,185146.0
2021-09-15 13:40:00,24.78,24.91,24.75,24.91,158297.0,24.78,24.91,24.75,24.91,158297.0
2021-09-15 13:50:00,24.91,24.94,24.81,24.82,211621.0,24.91,24.94,24.81,24.82,211621.0
2021-09-15 14:00:00,24.82,24.86,24.77,24.81,130778.0,24.82,24.86,24.77,24.81,130778.0
2021-09-15 14:10:00,24.81,24.89,24.81,24.88,123615.0,24.81,24.89,24.81,24.88,123615.0
2021-09-15 14:20:00,24.89,24.92,24.84,24.9,92898.0,24.89,24.92,24.84,24.9,92898.0
2021-09-15 14:30:00,24.91,24.94,24.88,24.93,119271.0,24.91,24.94,24.88,24.93,119271.0
2021-09-15 14:40:00,24.92,24.96,24.89,24.92,113158.0,24.92,24.96,24.89,24.92,113158.0
2021-09-15 14:50:00,24.93,24.95,24.88,24.9,116183.0,24.93,24.95,24.88,24.9,116183.0
2021-09-15 15:00:00,24.89,25.0,24.87,24.98,157648.0,24.89,25.0,24.87,24.98,157648.0
2021-09-15 15:10:00,24.98,25.04,24.96,25.03,237773.0,24.98,25.04,24.96,25.03,237773.0
2021-09-15 15:20:00,25.03,25.04,24.98,25.01,141927.0,25.03,25.04,24.98,25.01,141927.0
2021-09-15 15:30:00,25.01,25.13,25.0,25.13,220450.0,25.01,25.13,25.0,25.13,220450.0
2021-09-15 15:40:00,25.13,25.16,25.01,25.04,271958.0,25.13,25.16,25.01,25.04,271958.0
2021-09-15 15:50:00,25.04,25.1,25.03,25.09,535328.0,25.04,25.1,25.03,25.09,535328.0
2021-09-16 09:30:00,25.01,25.29,24.82,25.27,732244.0,25.01,25.29,24.82,25.27,732244.0
2021-09-16 09:40:00,25.26,25.32,24.99,25.19,466449.0,25.26,25.32,24.99,25.19,466449.0
2021-09-16 09:50:00,25.19,25.32,24.98,25.14,387766.0,25.19,25.32,24.98,25.14,387766.0
2021-09-16 10:00:00,25.15,25.31,25.06,25.17,406510.0,25.15,25.31,25.06,25.17,406510.0
2021-09-16 10:10:00,25.16,25.19,25.09,25.16,139291.0,25.16,25.19,25.09,25.16,139291.0
2021-09-16 10:20:00,25.16,25.21,25.11,25.21,121042.0,25.16,25.21,25.11,25.21,121042.0
2021-09-16 10:30:00,25.21,25.27,25.2,25.25,238050.0,25.21,25.27,25.2,25.25,238050.0
2021-09-16 10:40:00,25.25,25.27,25.1,25.13,205222.0,25.25,25.27,25.1,25.13,205222.0
2021-09-16 10:50:00,25.12,25.13,24.94,24.98,261346.0,25.12,25.13,24.94,24.98,261346.0
2021-09-16 11:00:00,24.97,25.03,24.92,24.96,142738.0,24.97,25.03,24.92,24.96,142738.0
2021-09-16 11:10:00,24.96,25.07,24.9,25.0,152402.0,24.96,25.07,24.9,25.0,152402.0
2021-09-16 11:20:00,25.01,25.02,24.94,24.98,114417.0,25.01,25.02,24.94,24.98,114417.0
2021-09-16 11:30:00,24.98,25.04,24.98,25.01,76161.0,24.98,25.04,24.98,25.01,76161.0
2021-09-16 11:40:00,25.01,25.02,24.9,24.95,111094.0,25.01,25.02,24.9,24.95,111094.0
2021-09-16 11:50:00,24.95,25.0,24.9,24.97,112443.0,24.95,25.0,24.9,24.97,112443.0
2021-09-16 12:00:00,24.98,24.99,24.88,24.96,100695.0,24.98,24.99,24.88,24.96,100695.0
2021-09-16 12:10:00,24.95,24.97,24.91,24.94,68066.0,24.95,24.97,24.91,24.94,68066.0
2021-09-16 12:20:00,24.94,25.0,24.92,25.0,104067.0,24.94,25.0,24.92,25.0,104067.0
2021-09-16 12:30:00,25.0,25.09,24.99,25.08,157866.0,25.0,25.09,24.99,25.08,157866.0
2021-09-16 12:40:00,25.07,25.13,25.07,25.12,149330.0,25.07,25.13,25.07,25.12,149330.0
2021-09-16 12:50:00,25.13,25.17,25.09,25.16,137121.0,25.13,25.17,25.09,25.16,137121.0
2021-09-16 13:00:00,25.16,25.23,25.12,25.21,179318.0,25.16,25.23,25.12,25.21,179318.0
2021-09-16 13:10:00,25.22,25.22,25.16,25.21,106661.0,25.22,25.22,25.16,25.21,106661.0
2021-09-16 13:20:00,25.21,25.25,25.18,25.2,92473.0,25.21,25.25,25.18,25.2,92473.0
2021-09-16 13:30:00,25.19,25.21,25.15,25.19,168439.0,25.19,25.21,25.15,25.19,168439.0
2021-09-16 13:40:00,25.18,25.2,25.15,25.19,61627.0,25.18,25.2,25.15,25.19,61627.0
2021-09-16 13:50:00,25.19,25.27,25.18,25.23,113680.0,25.19,25.27,25.18,25.23,113680.0
2021-09-16 14:00:00,25.23,25.24,25.18,25.19,94717.0,25.23,25.24,25.18,25.19,94717.0
2021-09-16 14:10:00,25.19,25.26,25.18,25.21,124606.0,25.19,25.26,25.18,25.21,124606.0
2021-09-16 14:20:00,25.21,25.33,25.21,25.32,130502.0,25.21,25.33,25.21,25.32,130502.0
2021-09-16 14:30:00,25.32,25.37,25.3,25.32,108421.0,25.32,25.37,25.3,25.32,108421.0
2021-09-16 14:40:00,25.32,25.34,25.27,25.32,145349.0,25.32,25.34,25.27,25.32,145349.0
2021-09-16 14:50:00,25.32,25.38,25.28,25.36,98192.0,25.32,25.38,25.28,25.36,98192.0
2021-09-16 15:00:00,25.36,25.39,25.32,25.35,116852.0,25.36,25.39,25.32,25.35,116852.0
2021-09-16 15:10:00,25.35,25.36,25.24,25.27,176203.0,25.35,25.36,25.24,25.27,176203.0
2021-09-16 15:20:00,25.28,25.3,25.2,25.2,117543.0,25.28,25.3,25.2,25.2,117543.0
2021-09-16 15:30:00,25.21,25.25,25.14,25.17,172716.0,25.21,25.25,25.14,25.17,172716.0
2021-09-16 15:40:00,25.17,25.17,25.1,25.1,178988.0,25.17,25.17,25.1,25.1,178988.0
2021-09-16 15:50:00,25.11,25.12,25.05,25.05,413877.0,25.11,25.12,25.05,25.05,413877.0
2021-09-17 09:30:00,25.16,25.58,25.15,25.58,1003223.0,25.16,25.58,25.15,25.58,1003223.0
2021-09-17 09:40:00,25.58,25.77,25.56,25.69,530335.0,25.58,25.77,25.56,25.69,530335.0
2021-09-17 09:50:00,25.7,25.92,25.63,25.67,558814.0,25.7,25.92,25.63,25.67,558814.0
2021-09-17 10:00:00,25.67,25.81,25.6,25.64,326344.0,25.67,25.81,25.6,25.64,326344.0
2021-09-17 10:10:00,25.65,25.86,25.62,25.77,414334.0,25.65,25.86,25.62,25.77,414334.0
2021-09-17 10:20:00,25.77,25.84,25.68,25.69,228952.0,25.77,25.84,25.68,25.69,228952.0
2021-09-17 10:30:00,25.69,25.7,25.58,25.63,285652.0,25.69,25.7,25.58,25.63,285652.0
2021-09-17 10:40:00,25.63,25.67,25.51,25.61,224033.0,25.63,25.67,25.51,25.61,224033.0
2021-09-17 10:50:00,25.62,25.62,25.47,25.51,192905.0,25.62,25.62,25.47,25.51,192905.0
2021-09-17 11:00:00,25.51,25.53,25.45,25.47,179303.0,25.51,25.53,25.45,25.47,179303.0
2021-09-17 11:10:00,25.48,25.76,25.4,25.76,292389.0,25.48,25.76,25.4,25.76,292389.0
2021-09-17 11:20:00,25.75,25.77,25.64,25.67,256091.0,25.75,25.77,25.64,25.67,256091.0
2021-09-17 11:30:00,25.66,25.67,25.55,25.6,168008.0,25.66,25.67,25.55,25.6,168008.0
2021-09-17 11:40:00,25.59,25.62,25.46,25.52,149904.0,25.59,25.62,25.46,25.52,149904.0
2021-09-17 11:50:00,25.52,25.53,25.45,25.49,109417.0,25.52,25.53,25.45,25.49,109417.0
2021-09-17 12:00:00,25.48,25.55,25.45,25.52,106558.0,25.48,25.55,25.45,25.52,106558.0
2021-09-17 12:10:00,25.52,25.59,25.51,25.55,135938.0,25.52,25.59,25.51,25.55,135938.0
2021-09-17 12:20:00,25.55,25.59,25.51,25.52,103708.0,25.55,25.59,25.51,25.52,103708.0
2021-09-17 12:30:00,25.52,25.66,25.51,25.64,136994.0,25.52,25.66,25.51,25.64,136994.0
2021-09-17 12:40:00,25.65,25.71,25.62,25.67,192607.0,25.65,25.71,25.62,25.67,192607.0
2021-09-17 12:50:00,25.67,25.71,25.59,25.61,105388.0,25.67,25.71,25.59,25.61,105388.0
2021-09-17 13:00:00,25.61,25.63,25.55,25.59,92619.0,25.61,25.63,25.55,25.59,92619.0
2021-09-17 13:10:00,25.59,25.61,25.53,25.54,107412.0,25.59,25.61,25.53,25.54,107412.0
2021-09-17 13:20:00,25.54,25.56,25.52,25.54,64855.0,25.54,25.56,25.52,25.54,64855.0
2021-09-17 13:30:00,25.54,25.58,25.47,25.51,123339.0,25.54,25.58,25.47,25.51,123339.0
2021-09-17 13:40:00,25.51,25.53,25.41,25.43,150996.0,25.51,25.53,25.41,25.43,150996.0
2021-09-17 13:50:00,25.42,25.45,25.38,25.45,135395.0,25.42,25.45,25.38,25.45,135395.0
2021-09-17 14:00:00,25.44,25.51,25.42,25.5,117658.0,25.44,25.51,25.42,25.5,117658.0
2021-09-17 14:10:00,25.5,25.51,25.32,25.33,153516.0,25.5,25.51,25.32,25.33,153516.0
2021-09-17 14:20:00,25.33,25.39,25.32,25.36,110294.0,25.33,25.39,25.32,25.36,110294.0
2021-09-17 14:30:00,25.35,25.38,25.28,25.31,117273.0,25.35,25.38,25.28,25.31,117273.0
2021-09-17 14:40:00,25.31,25.45,25.3,25.44,180214.0,25.31,25.45,25.3,25.44,180214.0
2021-09-17 14:50:00,25.44,25.48,25.41,25.43,104367.0,25.44,25.48,25.41,25.43,104367.0
2021-09-17 15:00:00,25.43,25.5,25.42,25.45,134505.0,25.43,25.5,25.42,25.45,134505.0
2021-09-17 15:10:00,25.44,25.53,25.41,25.53,152988.0,25.44,25.53,25.41,25.53,152988.0
2021-09-17 15:20:00,25.53,25.56,25.47,25.49,223904.0,25.53,25.56,25.47,25.49,223904.0
2021-09-17 15:30:00,25.48,25.63,25.48,25.61,371157.0,25.48,25.63,25.48,25.61,371157.0
2021-09-17 15:40:00,25.62,25.66,25.54,25.55,494112.0,25.62,25.66,25.54,25.55,494112.0
2021-09-17 15:50:00,25.55,25.64,25.55,25.61,1072380.0,25.55,25.64,25.55,25.61,1072380.0
2021-09-20 09:30:00,25.01,25.22,24.47,24.64,1435626.0,25.01,25.22,24.47,24.64,1435626.0
2021-09-20 09:40:00,24.64,25.24,24.59,25.22,897139.0,24.64,25.24,24.59,25.22,897139.0
2021-09-20 09:50:00,25.22,25.25,24.86,24.89,535802.0,25.22,25.25,24.86,24.89,535802.0
2021-09-20 10:00:00,24.9,25.12,24.78,24.97,515759.0,24.9,25.12,24.78,24.97,515759.0
2021-09-20 10:10:00,24.98,25.09,24.88,24.97,305302.0,24.98,25.09,24.88,24.97,305302.0
2021-09-20 10:20:00,24.97,24.97,24.65,24.71,482776.0,24.97,24.97,24.65,24.71,482776.0
2021-09-20 10:30:00,24.71,24.89,24.64,24.86,368425.0,24.71,24.89,24.64,24.86,368425.0
2021-09-20 10:40:00,24.86,25.02,24.74,24.99,370384.0,24.86,25.02,24.74,24.99,370384.0
2021-09-20 10:50:00,24.98,25.06,24.94,25.04,256106.0,24.98,25.06,24.94,25.04,256106.0
2021-09-20 11:00:00,25.02,25.2,24.94,25.18,380065.0,25.02,25.2,24.94,25.18,380065.0
2021-09-20 11:10:00,25.17,25.2,25.0,25.03,289773.0,25.17,25.2,25.0,25.03,289773.0
2021-09-20 11:20:00,25.02,25.05,24.97,25.03,195974.0,25.02,25.05,24.97,25.03,195974.0
2021-09-20 11:30:00,25.03,25.04,24.9,24.97,166396.0,25.03,25.04,24.9,24.97,166396.0
2021-09-20 11:40:00,24.97,24.98,24.89,24.96,138245.0,24.97,24.98,24.89,24.96,138245.0
2021-09-20 11:50:00,24.96,24.99,24.91,24.93,114156.0,24.96,24.99,24.91,24.93,114156.0
2021-09-20 12:00:00,24.93,24.97,24.79,24.81,115353.0,24.93,24.97,24.79,24.81,115353.0
2021-09-20 12:10:00,24.8,24.86,24.78,24.82,210414.0,24.8,24.86,24.78,24.82,210414.0
2021-09-20 12:20:00,24.82,24.83,24.67,24.71,335821.0,24.82,24.83,24.67,24.71,335821.0
2021-09-20 12:30:00,24.71,24.75,24.66,24.73,179025.0,24.71,24.75,24.66,24.73,179025.0
2021-09-20 12:40:00,24.72,24.72,24.62,24.64,153367.0,24.72,24.72,24.62,24.64,153367.0
2021-09-20 12:50:00,24.63,24.66,24.57,24.58,138199.0,24.63,24.66,24.57,24.58,138199.0
2021-09-20 13:00:00,24.58,24.65,24.56,24.65,186635.0,24.58,24.65,24.56,24.65,186635.0
2021-09-20 13:10:00,24.66,24.75,24.62,24.75,202167.0,24.66,24.75,24.62,24.75,202167.0
2021-09-20 13:20:00,24.75,24.77,24.67,24.77,224738.0,24.75,24.77,24.67,24.77,224738.0
2021-09-20 13:30:00,24.76,24.79,24.7,24.77,125514.0,24.76,24.79,24.7,24.77,125514.0
2021-09-20 13:40:00,24.78,24.8,24.69,24.77,135338.0,24.78,24.8,24.69,24.77,135338.0
2021-09-20 13:50:00,24.77,24.8,24.72,24.77,149779.0,24.77,24.8,24.72,24.77,149779.0
2021-09-20 14:00:00,24.77,24.81,24.61,24.62,186610.0,24.77,24.81,24.61,24.62,186610.0
2021-09-20 14:10:00,24.63,24.66,24.59,24.63,154037.0,24.63,24.66,24.59,24.63,154037.0
2021-09-20 14:20:00,24.62,24.63,24.52,24.57,202402.0,24.62,24.63,24.52,24.57,202402.0
2021-09-20 14:30:00,24.56,24.59,24.47,24.54,330331.0,24.56,24.59,24.47,24.54,330331.0
2021-09-20 14:40:00,24.54,24.7,24.53,24.63,220852.0,24.54,24.7,24.53,24.63,220852.0
2021-09-20 14:50:00,24.64,24.73,24.57,24.64,245911.0,24.64,24.73,24.57,24.64,245911.0
2021-09-20 15:00:00,24.64,24.74,24.62,24.68,187448.0,24.64,24.74,24.62,24.68,187448.0
2021-09-20 15:10:00,24.68,24.72,24.56,24.58,167826.0,24.68,24.72,24.56,24.58,167826.0
2021-09-20 15:20:00,24.58,24.79,24.58,24.79,198014.0,24.58,24.79,24.58,24.79,198014.0
2021-09-20 15:30:00,24.78,24.98,24.74,24.96,408784.0,24.78,24.98,24.74,24.96,408784.0
2021-09-20 15:40:00,24.95,25.04,24.94,24.98,424996.0,24.95,25.04,24.94,24.98,424996.0
2021-09-20 15:50:00,24.98,25.13,24.98,25.1,723712.0,24.98,25.13,24.98,25.1,723712.0
2021-09-21 09:30:00,25.35,25.65,25.29,25.64,960922.0,25.35,25.65,25.29,25.64,960922.0
2021-09-21 09:40:00,25.65,25.69,25.33,25.55,554607.0,25.65,25.69,25.33,25.55,554607.0
2021-09-21 09:50:00,25.55,25.56,25.07,25.16,503022.0,25.55,25.56,25.07,25.16,503022.0
2021-09-21 10:00:00,25.18,25.18,24.91,24.93,476586.0,25.18,25.18,24.91,24.93,476586.0
2021-09-21 10:10:00,24.94,25.01,24.83,24.87,474782.0,24.94,25.01,24.83,24.87,474782.0
2021-09-21 10:20:00,24.88,24.96,24.76,24.94,434384.0,24.88,24.96,24.76,24.94,434384.0
2021-09-21 10:30:00,24.94,25.04,24.87,24.98,338814.0,24.94,25.04,24.87,24.98,338814.0
2021-09-21 10:40:00,24.99,25.03,24.81,24.82,373156.0,24.99,25.03,24.81,24.82,373156.0
2021-09-21 10:50:00,24.83,24.97,24.78,24.94,411614.0,24.83,24.97,24.78,24.94,411614.0
2021-09-21 11:00:00,24.94,25.12,24.91,25.09,493836.0,24.94,25.12,24.91,25.09,493836.0
2021-09-21 11:10:00,25.1,25.1,24.91,24.92,279148.0,25.1,25.1,24.91,24.92,279148.0
2021-09-21 11:20:00,24.93,25.0,24.89,24.93,179576.0,24.93,25.0,24.89,24.93,179576.0
2021-09-21 11:30:00,24.94,25.13,24.94,25.09,286991.0,24.94,25.13,24.94,25.09,286991.0
2021-09-21 11:40:00,25.1,25.2,25.05,25.17,281617.0,25.1,25.2,25.05,25.17,281617.0
2021-09-21 11:50:00,25.16,25.2,25.09,25.18,106272.0,25.16,25.2,25.09,25.18,106272.0
2021-09-21 12:00:00,25.18,25.27,25.17,25.25,151498.0,25.18,25.27,25.17,25.25,151498.0
2021-09-21 12:10:00,25.25,25.28,25.19,25.2,99909.0,25.25,25.28,25.19,25.2,99909.0
2021-09-21 12:20:00,25.21,25.24,25.19,25.24,80205.0,25.21,25.24,25.19,25.24,80205.0
2021-09-21 12:30:00,25.24,25.26,25.18,25.22,84581.0,25.24,25.26,25.18,25.22,84581.0
2021-09-21 12:40:00,25.23,25.23,25.09,25.12,209506.0,25.23,25.23,25.09,25.12,209506.0
2021-09-21 12:50:00,25.12,25.14,25.0,25.13,138195.0,25.12,25.14,25.0,25.13,138195.0
2021-09-21 13:00:00,25.12,25.19,25.07,25.14,118174.0,25.12,25.19,25.07,25.14,118174.0
2021-09-21 13:10:00,25.15,25.17,25.11,25.17,79694.0,25.15,25.17,25.11,25.17,79694.0
2021-09-21 13:20:00,25.17,25.21,25.09,25.15,159566.0,25.17,25.21,25.09,25.15,159566.0
2021-09-21 13:30:00,25.16,25.19,25.09,25.17,119347.0,25.16,25.19,25.09,25.17,119347.0
2021-09-21 13:40:00,25.17,25.18,25.11,25.15,80515.0,25.17,25.18,25.11,25.15,80515.0
2021-09-21 13:50:00,25.14,25.19,25.07,25.1,113815.0,25.14,25.19,25.07,25.1,113815.0
2021-09-21 14:00:00,25.1,25.16,25.06,25.08,74758.0,25.1,25.16,25.06,25.08,74758.0
2021-09-21 14:10:00,25.08,25.15,25.07,25.11,118092.0,25.08,25.15,25.07,25.11,118092.0
2021-09-21 14:20:00,25.11,25.11,24.97,25.01,227906.0,25.11,25.11,24.97,25.01,227906.0
2021-09-21 14:30:00,25.01,25.08,25.0,25.05,192888.0,25.01,25.08,25.0,25.05,192888.0
2021-09-21 14:40:00,25.05,25.13,25.04,25.09,165248.0,25.05,25.13,25.04,25.09,165248.0
2021-09-21 14:50:00,25.1,25.23,25.1,25.15,212990.0,25.1,25.23,25.1,25.15,212990.0
2021-09-21 15:00:00,25.15,25.2,25.1,25.16,105795.0,25.15,25.2,25.1,25.16,105795.0
2021-09-21 15:10:00,25.16,25.22,25.08,25.09,132370.0,25.16,25.22,25.08,25.09,132370.0
2021-09-21 15:20:00,25.09,25.2,25.08,25.18,134504.0,25.09,25.2,25.08,25.18,134504.0
2021-09-21 15:30:00,25.18,25.23,25.13,25.13,207367.0,25.18,25.23,25.13,25.13,207367.0
2021-09-21 15:40:00,25.13,25.15,25.02,25.04,198912.0,25.13,25.15,25.02,25.04,198912.0
2021-09-21 15:50:00,25.03,25.06,24.99,25.0,423682.0,25.03,25.06,24.99,25.0,423682.0
2021-09-22 09:30:00,25.23,25.79,25.22,25.74,1346007.0,25.23,25.79,25.22,25.74,1346007.0
2021-09-22 09:40:00,25.74,25.87,25.61,25.8,741798.0,25.74,25.87,25.61,25.8,741798.0
2021-09-22 09:50:00,25.81,25.97,25.8,25.91,677988.0,25.81,25.97,25.8,25.91,677988.0
2021-09-22 10:00:00,25.92,25.93,25.71,25.8,443783.0,25.92,25.93,25.71,25.8,443783.0
2021-09-22 10:10:00,25.8,25.92,25.76,25.88,238182.0,25.8,25.92,25.76,25.88,238182.0
2021-09-22 10:20:00,25.88,25.94,25.77,25.79,424689.0,25.88,25.94,25.77,25.79,424689.0
2021-09-22 10:30:00,25.8,25.91,25.78,25.89,186268.0,25.8,25.91,25.78,25.89,186268.0
2021-09-22 10:40:00,25.88,25.94,25.84,25.93,222068.0,25.88,25.94,25.84,25.93,222068.0
2021-09-22 10:50:00,25.93,25.95,25.87,25.91,201946.0,25.93,25.95,25.87,25.91,201946.0
2021-09-22 11:00:00,25.91,25.96,25.87,25.9,202086.0,25.91,25.96,25.87,25.9,202086.0
2021-09-22 11:10:00,25.9,26.01,25.9,25.99,585880.0,25.9,26.01,25.9,25.99,585880.0
2021-09-22 11:20:00,25.99,26.12,25.98,26.07,351299.0,25.99,26.12,25.98,26.07,351299.0
2021-09-22 11:30:00,26.07,26.15,26.03,26.13,335762.0,26.07,26.15,26.03,26.13,335762.0
2021-09-22 11:40:00,26.13,26.14,26.04,26.07,205829.0,26.13,26.14,26.04,26.07,205829.0
2021-09-22 11:50:00,26.07,26.1,26.02,26.03,240854.0,26.07,26.1,26.02,26.03,240854.0
2021-09-22 12:00:00,26.04,26.06,26.0,26.01,179596.0,26.04,26.06,26.0,26.01,179596.0
2021-09-22 12:10:00,26.0,26.02,25.93,25.98,170823.0,26.0,26.02,25.93,25.98,170823.0
2021-09-22 12:20:00,25.97,26.05,25.96,26.04,124141.0,25.97,26.05,25.96,26.04,124141.0
2021-09-22 12:30:00,26.05,26.08,26.02,26.05,169150.0,26.05,26.08,26.02,26.05,169150.0
2021-09-22 12:40:00,26.05,26.06,26.0,26.05,89401.0,26.05,26.06,26.0,26.05,89401.0
2021-09-22 12:50:00,26.06,26.08,25.97,26.02,165395.0,26.06,26.08,25.97,26.02,165395.0
2021-09-22 13:00:00,26.02,26.04,25.96,26.03,151104.0,26.02,26.04,25.96,26.03,151104.0
2021-09-22 13:10:00,26.02,26.07,25.98,26.05,141141.0,26.02,26.07,25.98,26.05,141141.0
2021-09-22 13:20:00,26.05,26.08,26.02,26.08,128851.0,26.05,26.08,26.02,26.08,128851.0
2021-09-22 13:30:00,26.08,26.14,26.05,26.11,320577.0,26.08,26.14,26.05,26.11,320577.0
2021-09-22 13:40:00,26.12,26.12,26.06,26.08,162809.0,26.12,26.12,26.06,26.08,162809.0
2021-09-22 13:50:00,26.08,26.08,26.01,26.05,158684.0,26.08,26.08,26.01,26.05,158684.0
2021-09-22 14:00:00,26.05,26.17,25.98,26.16,310172.0,26.05,26.17,25.98,26.16,310172.0
2021-09-22 14:10:00,26.16,26.26,26.16,26.17,520829.0,26.16,26.26,26.16,26.17,520829.0
2021-09-22 14:20:00,26.18,26.31,26.1,26.3,307184.0,26.18,26.31,26.1,26.3,307184.0
2021-09-22 14:30:00,26.3,26.32,26.18,26.22,330759.0,26.3,26.32,26.18,26.22,330759.0
2021-09-22 14:40:00,26.21,26.22,26.07,26.1,325262.0,26.21,26.22,26.07,26.1,325262.0
2021-09-22 14:50:00,26.1,26.18,26.01,26.12,392809.0,26.1,26.18,26.01,26.12,392809.0
2021-09-22 15:00:00,26.11,26.12,26.0,26.09,219508.0,26.11,26.12,26.0,26.09,219508.0
2021-09-22 15:10:00,26.09,26.21,26.06,26.2,289577.0,26.09,26.21,26.06,26.2,289577.0
2021-09-22 15:20:00,26.2,26.21,26.11,26.19,162920.0,26.2,26.21,26.11,26.19,162920.0
2021-09-22 15:30:00,26.18,26.21,26.09,26.14,191764.0,26.18,26.21,26.09,26.14,191764.0
2021-09-22 15:40:00,26.14,26.15,26.0,26.01,387370.0,26.14,26.15,26.0,26.01,387370.0
2021-09-22 15:50:00,26.01,26.07,25.97,26.01,693657.0,26.01,26.07,25.97,26.01,693657.0
2021-09-23 09:30:00,26.51,26.95,26.44,26.85,1760752.0,26.51,26.95,26.44,26.85,1760752.0
2021-09-23 09:40:00,26.85,27.13,26.81,27.03,929424.0,26.85,27.13,26.81,27.03,929424.0
2021-09-23 09:50:00,27.02,27.09,26.87,27.05,835007.0,27.02,27.09,26.87,27.05,835007.0
2021-09-23 10:00:00,27.05,27.21,26.98,27.2,982401.0,27.05,27.21,26.98,27.2,982401.0
2021-09-23 10:10:00,27.2,27.31,27.14,27.28,1082490.0,27.2,27.31,27.14,27.28,1082490.0
2021-09-23 10:20:00,27.28,27.47,27.26,27.43,615356.0,27.28,27.47,27.26,27.43,615356.0
2021-09-23 10:30:00,27.43,27.47,27.33,27.35,482079.0,27.43,27.47,27.33,27.35,482079.0
2021-09-23 10:40:00,27.35,27.37,27.21,27.22,670417.0,27.35,27.37,27.21,27.22,670417.0
2021-09-23 10:50:00,27.22,27.35,27.17,27.33,621163.0,27.22,27.35,27.17,27.33,621163.0
2021-09-23 11:00:00,27.33,27.37,27.23,27.3,423229.0,27.33,27.37,27.23,27.3,423229.0
2021-09-23 11:10:00,27.3,27.59,27.3,27.57,850614.0,27.3,27.59,27.3,27.57,850614.0
2021-09-23 11:20:00,27.58,27.59,27.5,27.54,642548.0,27.58,27.59,27.5,27.54,642548.0
2021-09-23 11:30:00,27.55,27.61,27.5,27.53,494078.0,27.55,27.61,27.5,27.53,494078.0
2021-09-23 11:40:00,27.52,27.59,27.49,27.55,357420.0,27.52,27.59,27.49,27.55,357420.0
2021-09-23 11:50:00,27.55,27.58,27.49,27.55,319516.0,27.55,27.58,27.49,27.55,319516.0
2021-09-23 12:00:00,27.55,27.56,27.48,27.53,158359.0,27.55,27.56,27.48,27.53,158359.0
2021-09-23 12:10:00,27.52,27.61,27.52,27.59,186685.0,27.52,27.61,27.52,27.59,186685.0
2021-09-23 12:20:00,27.59,27.65,27.55,27.64,210435.0,27.59,27.65,27.55,27.64,210435.0
2021-09-23 12:30:00,27.64,27.65,27.59,27.6,175849.0,27.64,27.65,27.59,27.6,175849.0
2021-09-23 12:40:00,27.6,27.63,27.56,27.61,219111.0,27.6,27.63,27.56,27.61,219111.0
2021-09-23 12:50:00,27.6,27.6,27.46,27.49,253794.0,27.6,27.6,27.46,27.49,253794.0
2021-09-23 13:00:00,27.49,27.55,27.48,27.49,175562.0,27.49,27.55,27.48,27.49,175562.0
2021-09-23 13:10:00,27.49,27.51,27.45,27.49,292507.0,27.49,27.51,27.45,27.49,292507.0
2021-09-23 13:20:00,27.5,27.54,27.47,27.52,233398.0,27.5,27.54,27.47,27.52,233398.0
2021-09-23 13:30:00,27.52,27.54,27.41,27.44,292587.0,27.52,27.54,27.41,27.44,292587.0
2021-09-23 13:40:00,27.45,27.5,27.42,27.44,178716.0,27.45,27.5,27.42,27.44,178716.0
2021-09-23 13:50:00,27.44,27.44,27.33,27.35,219675.0,27.44,27.44,27.33,27.35,219675.0
2021-09-23 14:00:00,27.34,27.36,27.23,27.26,233200.0,27.34,27.36,27.23,27.26,233200.0
2021-09-23 14:10:00,27.26,27.33,27.21,27.32,283641.0,27.26,27.33,27.21,27.32,283641.0
2021-09-23 14:20:00,27.32,27.36,27.26,27.3,294608.0,27.32,27.36,27.26,27.3,294608.0
2021-09-23 14:30:00,27.31,27.31,27.21,27.23,185314.0,27.31,27.31,27.21,27.23,185314.0
2021-09-23 14:40:00,27.22,27.24,27.11,27.18,390712.0,27.22,27.24,27.11,27.18,390712.0
2021-09-23 14:50:00,27.18,27.18,27.06,27.08,304754.0,27.18,27.18,27.06,27.08,304754.0
2021-09-23 15:00:00,27.08,27.1,27.02,27.09,219483.0,27.08,27.1,27.02,27.09,219483.0
2021-09-23 15:10:00,27.08,27.14,27.05,27.13,232016.0,27.08,27.14,27.05,27.13,232016.0
2021-09-23 15:20:00,27.13,27.24,27.11,27.24,234531.0,27.13,27.24,27.11,27.24,234531.0
2021-09-23 15:30:00,27.24,27.37,27.24,27.36,451869.0,27.24,27.37,27.24,27.36,451869.0
2021-09-23 15:40:00,27.36,27.4,27.33,27.37,345130.0,27.36,27.4,27.33,27.37,345130.0
2021-09-23 15:50:00,27.37,27.39,27.28,27.29,777828.0,27.37,27.39,27.28,27.29,777828.0
2021-09-24 09:30:00,27.33,27.86,27.25,27.64,2060538.0,27.33,27.86,27.25,27.64,2060538.0
2021-09-24 09:40:00,27.63,27.86,27.21,27.22,1182158.0,27.63,27.86,27.21,27.22,1182158.0
2021-09-24 09:50:00,27.21,27.7,27.2,27.61,744780.0,27.21,27.7,27.2,27.61,744780.0
2021-09-24 10:00:00,27.61,27.77,27.49,27.72,434627.0,27.61,27.77,27.49,27.72,434627.0
2021-09-24 10:10:00,27.73,27.85,27.66,27.83,498603.0,27.73,27.85,27.66,27.83,498603.0
2021-09-24 10:20:00,27.83,28.17,27.82,28.08,1275453.0,27.83,28.17,27.82,28.08,1275453.0
2021-09-24 10:30:00,28.08,28.23,27.94,28.12,873112.0,28.08,28.23,27.94,28.12,873112.0
2021-09-24 10:40:00,28.13,28.25,28.05,28.11,584633.0,28.13,28.25,28.05,28.11,584633.0
2021-09-24 10:50:00,28.1,28.13,28.02,28.05,313567.0,28.1,28.13,28.02,28.05,313567.0
2021-09-24 11:00:00,28.05,28.1,27.99,28.07,441166.0,28.05,28.1,27.99,28.07,441166.0
2021-09-24 11:10:00,28.07,28.09,28.02,28.03,324863.0,28.07,28.09,28.02,28.03,324863.0
2021-09-24 11:20:00,28.02,28.03,27.84,27.88,741272.0,28.02,28.03,27.84,27.88,741272.0
2021-09-24 11:30:00,27.87,28.0,27.87,27.95,258104.0,27.87,28.0,27.87,27.95,258104.0
2021-09-24 11:40:00,27.96,28.1,27.95,28.05,256821.0,27.96,28.1,27.95,28.05,256821.0
2021-09-24 11:50:00,28.04,28.13,28.01,28.13,196614.0,28.04,28.13,28.01,28.13,196614.0
2021-09-24 12:00:00,28.13,28.18,28.09,28.16,183676.0,28.13,28.18,28.09,28.16,183676.0
2021-09-24 12:10:00,28.16,28.18,28.11,28.18,229371.0,28.16,28.18,28.11,28.18,229371.0
2021-09-24 12:20:00,28.18,28.22,28.13,28.18,237829.0,28.18,28.22,28.13,28.18,237829.0
2021-09-24 12:30:00,28.19,28.2,28.06,28.09,358259.0,28.19,28.2,28.06,28.09,358259.0
2021-09-24 12:40:00,28.08,28.14,28.03,28.05,1720615.0,28.08,28.14,28.03,28.05,1720615.0
2021-09-24 12:50:00,28.05,28.13,28.04,28.09,114662.0,28.05,28.13,28.04,28.09,114662.0
2021-09-24 13:00:00,28.08,28.11,28.0,28.02,176161.0,28.08,28.11,28.0,28.02,176161.0
2021-09-24 13:10:00,28.02,28.07,27.95,28.07,1352409.0,28.02,28.07,27.95,28.07,1352409.0
2021-09-24 13:20:00,28.07,28.1,28.04,28.08,152709.0,28.07,28.1,28.04,28.08,152709.0
2021-09-24 13:30:00,28.09,28.12,28.04,28.05,221179.0,28.09,28.12,28.04,28.05,221179.0
2021-09-24 13:40:00,28.05,28.1,28.01,28.02,184600.0,28.05,28.1,28.01,28.02,184600.0
2021-09-24 13:50:00,28.01,28.05,27.94,27.95,201960.0,28.01,28.05,27.94,27.95,201960.0
2021-09-24 14:00:00,27.95,27.96,27.89,27.96,220962.0,27.95,27.96,27.89,27.96,220962.0
2021-09-24 14:10:00,27.95,27.97,27.88,27.9,206125.0,27.95,27.97,27.88,27.9,206125.0
2021-09-24 14:20:00,27.91,27.92,27.83,27.87,161385.0,27.91,27.92,27.83,27.87,161385.0
2021-09-24 14:30:00,27.87,27.91,27.83,27.91,137016.0,27.87,27.91,27.83,27.91,137016.0
2021-09-24 14:40:00,27.9,27.94,27.9,27.93,154328.0,27.9,27.94,27.9,27.93,154328.0
2021-09-24 14:50:00,27.94,27.98,27.93,27.97,136386.0,27.94,27.98,27.93,27.97,136386.0
2021-09-24 15:00:00,27.97,28.0,27.91,27.94,124757.0,27.97,28.0,27.91,27.94,124757.0
2021-09-24 15:10:00,27.94,27.98,27.91,27.96,124104.0,27.94,27.98,27.91,27.96,124104.0
2021-09-24 15:20:00,27.95,28.0,27.92,28.0,189299.0,27.95,28.0,27.92,28.0,189299.0
2021-09-24 15:30:00,28.0,28.1,27.99,28.1,284907.0,28.0,28.1,27.99,28.1,284907.0
2021-09-24 15:40:00,28.1,28.23,28.08,28.19,749240.0,28.1,28.23,28.08,28.19,749240.0
2021-09-24 15:50:00,28.2,28.21,28.09,28.1,979639.0,28.2,28.21,28.09,28.1,979639.0
2021-09-27 09:30:00,28.54,29.14,28.51,29.14,2031664.0,28.54,29.14,28.51,29.14,2031664.0
2021-09-27 09:40:00,29.14,29.29,28.98,29.21,1350703.0,29.14,29.29,28.98,29.21,1350703.0
2021-09-27 09:50:00,29.22,29.34,29.09,29.3,796410.0,29.22,29.34,29.09,29.3,796410.0
2021-09-27 10:00:00,29.3,29.45,29.05,29.12,1110712.0,29.3,29.45,29.05,29.12,1110712.0
2021-09-27 10:10:00,29.12,29.13,28.81,28.83,763442.0,29.12,29.13,28.81,28.83,763442.0
2021-09-27 10:20:00,28.83,28.95,28.74,28.76,635435.0,28.83,28.95,28.74,28.76,635435.0
2021-09-27 10:30:00,28.75,28.8,28.66,28.67,554654.0,28.75,28.8,28.66,28.67,554654.0
2021-09-27 10:40:00,28.68,28.83,28.67,28.79,361385.0,28.68,28.83,28.67,28.79,361385.0
2021-09-27 10:50:00,28.79,28.89,28.77,28.87,303042.0,28.79,28.89,28.77,28.87,303042.0
2021-09-27 11:00:00,28.87,28.89,28.61,28.7,556812.0,28.87,28.89,28.61,28.7,556812.0
2021-09-27 11:10:00,28.69,28.78,28.67,28.68,191802.0,28.69,28.78,28.67,28.68,191802.0
2021-09-27 11:20:00,28.68,28.7,28.6,28.66,253462.0,28.68,28.7,28.6,28.66,253462.0
2021-09-27 11:30:00,28.66,28.78,28.61,28.65,405762.0,28.66,28.78,28.61,28.65,405762.0
2021-09-27 11:40:00,28.65,28.73,28.59,28.7,351963.0,28.65,28.73,28.59,28.7,351963.0
2021-09-27 11:50:00,28.71,28.87,28.7,28.85,323532.0,28.71,28.87,28.7,28.85,323532.0
2021-09-27 12:00:00,28.85,28.92,28.79,28.91,322602.0,28.85,28.92,28.79,28.91,322602.0
2021-09-27 12:10:00,28.9,28.95,28.88,28.93,183885.0,28.9,28.95,28.88,28.93,183885.0
2021-09-27 12:20:00,28.94,28.94,28.86,28.9,131751.0,28.94,28.94,28.86,28.9,131751.0
2021-09-27 12:30:00,28.9,28.93,28.88,28.91,88555.0,28.9,28.93,28.88,28.91,88555.0
2021-09-27 12:40:00,28.91,28.93,28.87,28.88,125111.0,28.91,28.93,28.87,28.88,125111.0
2021-09-27 12:50:00,28.88,28.89,28.8,28.8,264220.0,28.88,28.89,28.8,28.8,264220.0
2021-09-27 13:00:00,28.8,28.83,28.7,28.7,180247.0,28.8,28.83,28.7,28.7,180247.0
2021-09-27 13:10:00,28.7,28.76,28.68,28.74,146945.0,28.7,28.76,28.68,28.74,146945.0
2021-09-27 13:20:00,28.73,28.74,28.59,28.61,252619.0,28.73,28.74,28.59,28.61,252619.0
2021-09-27 13:30:00,28.61,28.65,28.55,28.64,232215.0,28.61,28.65,28.55,28.64,232215.0
2021-09-27 13:40:00,28.64,28.66,28.59,28.64,117613.0,28.64,28.66,28.59,28.64,117613.0
2021-09-27 13:50:00,28.64,28.77,28.63,28.77,176289.0,28.64,28.77,28.63,28.77,176289.0
2021-09-27 14:00:00,28.77,28.81,28.7,28.76,205707.0,28.77,28.81,28.7,28.76,205707.0
2021-09-27 14:10:00,28.75,28.76,28.61,28.64,146004.0,28.75,28.76,28.61,28.64,146004.0
2021-09-27 14:20:00,28.65,28.67,28.6,28.62,150836.0,28.65,28.67,28.6,28.62,150836.0
2021-09-27 14:30:00,28.63,28.66,28.55,28.64,270201.0,28.63,28.66,28.55,28.64,270201.0
2021-09-27 14:40:00,28.64,28.67,28.61,28.64,183862.0,28.64,28.67,28.61,28.64,183862.0
2021-09-27 14:50:00,28.65,28.72,28.63,28.69,260100.0,28.65,28.72,28.63,28.69,260100.0
2021-09-27 15:00:00,28.69,28.7,28.63,28.64,181968.0,28.69,28.7,28.63,28.64,181968.0
2021-09-27 15:10:00,28.63,28.67,28.58,28.61,219964.0,28.63,28.67,28.58,28.61,219964.0
2021-09-27 15:20:00,28.61,28.63,28.52,28.55,213262.0,28.61,28.63,28.52,28.55,213262.0
2021-09-27 15:30:00,28.56,28.6,28.42,28.44,374207.0,28.56,28.6,28.42,28.44,374207.0
2021-09-27 15:40:00,28.44,28.46,28.32,28.33,348570.0,28.44,28.46,28.32,28.33,348570.0
2021-09-27 15:50:00,28.33,28.38,28.29,28.33,869594.0,28.33,28.38,28.29,28.33,869594.0
2021-09-28 09:30:00,28.22,28.73,28.14,28.59,1034760.0,28.22,28.73,28.14,28.59,1034760.0
2021-09-28 09:40:00,28.59,28.85,28.25,28.38,982548.0,28.59,28.85,28.25,28.38,982548.0
2021-09-28 09:50:00,28.38,28.58,28.27,28.46,663298.0,28.38,28.58,28.27,28.46,663298.0
2021-09-28 10:00:00,28.47,28.6,28.18,28.27,634553.0,28.47,28.6,28.18,28.27,634553.0
2021-09-28 10:10:00,28.27,28.47,28.22,28.23,361325.0,28.27,28.47,28.22,28.23,361325.0
2021-09-28 10:20:00,28.24,28.35,28.01,28.08,512930.0,28.24,28.35,28.01,28.08,512930.0
2021-09-28 10:30:00,28.07,28.27,27.98,28.25,426688.0,28.07,28.27,27.98,28.25,426688.0
2021-09-28 10:40:00,28.25,28.38,28.2,28.21,343689.0,28.25,28.38,28.2,28.21,343689.0
2021-09-28 10:50:00,28.21,28.23,28.05,28.19,333788.0,28.21,28.23,28.05,28.19,333788.0
2021-09-28 11:00:00,28.19,28.2,28.03,28.05,188248.0,28.19,28.2,28.03,28.05,188248.0
2021-09-28 11:10:00,28.05,28.06,27.92,28.05,265162.0,28.05,28.06,27.92,28.05,265162.0
2021-09-28 11:20:00,28.01,28.1,27.99,28.07,158662.0,28.01,28.1,27.99,28.07,158662.0
2021-09-28 11:30:00,28.07,28.15,28.01,28.1,210651.0,28.07,28.15,28.01,28.1,210651.0
2021-09-28 11:40:00,28.09,28.12,28.01,28.09,171414.0,28.09,28.12,28.01,28.09,171414.0
2021-09-28 11:50:00,28.08,28.08,27.98,28.0,140535.0,28.08,28.08,27.98,28.0,140535.0
2021-09-28 12:00:00,28.01,28.02,27.91,27.95,157054.0,28.01,28.02,27.91,27.95,157054.0
2021-09-28 12:10:00,27.96,28.09,27.93,28.07,206559.0,27.96,28.09,27.93,28.07,206559.0
2021-09-28 12:20:00,28.07,28.13,28.04,28.09,187514.0,28.07,28.13,28.04,28.09,187514.0
2021-09-28 12:30:00,28.09,28.1,27.98,28.06,184285.0,28.09,28.1,27.98,28.06,184285.0
2021-09-28 12:40:00,28.05,28.1,27.97,27.98,141345.0,28.05,28.1,27.97,27.98,141345.0
2021-09-28 12:50:00,27.98,28.01,27.91,27.93,121285.0,27.98,28.01,27.91,27.93,121285.0
2021-09-28 13:00:00,27.92,28.04,27.89,28.03,131190.0,27.92,28.04,27.89,28.03,131190.0
2021-09-28 13:10:00,28.03,28.13,28.02,28.09,177260.0,28.03,28.13,28.02,28.09,177260.0
2021-09-28 13:20:00,28.1,28.2,28.03,28.06,274779.0,28.1,28.2,28.03,28.06,274779.0
2021-09-28 13:30:00,28.06,28.07,27.97,28.03,132678.0,28.06,28.07,27.97,28.03,132678.0
2021-09-28 13:40:00,28.02,28.04,27.89,27.93,149952.0,28.02,28.04,27.89,27.93,149952.0
2021-09-28 13:50:00,27.94,27.96,27.87,27.89,105954.0,27.94,27.96,27.87,27.89,105954.0
2021-09-28 14:00:00,27.9,27.91,27.83,27.88,194652.0,27.9,27.91,27.83,27.88,194652.0
2021-09-28 14:10:00,27.87,27.9,27.75,27.89,304414.0,27.87,27.9,27.75,27.89,304414.0
2021-09-28 14:20:00,27.89,28.04,27.88,28.02,225678.0,27.89,28.04,27.88,28.02,225678.0
2021-09-28 14:30:00,28.03,28.04,27.91,27.99,164363.0,28.03,28.04,27.91,27.99,164363.0
2021-09-28 14:40:00,27.99,28.15,27.98,28.11,208074.0,27.99,28.15,27.98,28.11,208074.0
2021-09-28 14:50:00,28.11,28.23,28.11,28.19,208262.0,28.11,28.23,28.11,28.19,208262.0
2021-09-28 15:00:00,28.19,28.27,28.1,28.23,296822.0,28.19,28.27,28.1,28.23,296822.0
2021-09-28 15:10:00,28.23,28.26,28.11,28.12,157750.0,28.23,28.26,28.11,28.12,157750.0
2021-09-28 15:20:00,28.12,28.13,27.96,27.97,241500.0,28.12,28.13,27.96,27.97,241500.0
2021-09-28 15:30:00,27.97,28.07,27.91,27.96,202281.0,27.97,28.07,27.91,27.96,202281.0
2021-09-28 15:40:00,27.95,28.04,27.91,27.92,262881.0,27.95,28.04,27.91,27.92,262881.0
2021-09-28 15:50:00,27.93,27.97,27.88,27.92,724021.0,27.93,27.97,27.88,27.92,724021.0
2021-09-29 09:30:00,28.11,28.19,27.35,27.55,1158052.0,28.11,28.19,27.35,27.55,1158052.0
2021-09-29 09:40:00,27.55,27.87,27.5,27.6,433097.0,27.55,27.87,27.5,27.6,433097.0
2021-09-29 09:50:00,27.61,27.85,27.6,27.79,272997.0,27.61,27.85,27.6,27.79,272997.0
2021-09-29 10:00:00,27.79,27.88,27.61,27.86,281846.0,27.79,27.88,27.61,27.86,281846.0
2021-09-29 10:10:00,27.85,27.97,27.8,27.96,339356.0,27.85,27.97,27.8,27.96,339356.0
2021-09-29 10:20:00,27.96,27.97,27.75,27.75,206983.0,27.96,27.97,27.75,27.75,206983.0
2021-09-29 10:30:00,27.75,27.85,27.71,27.79,204018.0,27.75,27.85,27.71,27.79,204018.0
2021-09-29 10:40:00,27.81,27.99,27.81,27.94,227587.0,27.81,27.99,27.81,27.94,227587.0
2021-09-29 10:50:00,27.93,27.99,27.87,27.92,283533.0,27.93,27.99,27.87,27.92,283533.0
2021-09-29 11:00:00,27.92,27.92,27.82,27.88,139472.0,27.92,27.92,27.82,27.88,139472.0
2021-09-29 11:10:00,27.87,27.9,27.75,27.77,127677.0,27.87,27.9,27.75,27.77,127677.0
2021-09-29 11:20:00,27.77,27.79,27.63,27.64,248246.0,27.77,27.79,27.63,27.64,248246.0
2021-09-29 11:30:00,27.65,27.66,27.51,27.51,272820.0,27.65,27.66,27.51,27.51,272820.0
2021-09-29 11:40:00,27.51,27.53,27.42,27.47,237721.0,27.51,27.53,27.42,27.47,237721.0
2021-09-29 11:50:00,27.46,27.61,27.46,27.6,130249.0,27.46,27.61,27.46,27.6,130249.0
2021-09-29 12:00:00,27.6,27.66,27.51,27.53,228887.0,27.6,27.66,27.51,27.53,228887.0
2021-09-29 12:10:00,27.53,27.53,27.45,27.5,202089.0,27.53,27.53,27.45,27.5,202089.0
2021-09-29 12:20:00,27.49,27.49,27.31,27.37,311929.0,27.49,27.49,27.31,27.37,311929.0
2021-09-29 12:30:00,27.36,27.42,27.29,27.32,215634.0,27.36,27.42,27.29,27.32,215634.0
2021-09-29 12:40:00,27.3,27.33,27.28,27.32,101800.0,27.3,27.33,27.28,27.32,101800.0
2021-09-29 12:50:00,27.32,27.4,27.3,27.36,94051.0,27.32,27.4,27.3,27.36,94051.0
2021-09-29 13:00:00,27.35,27.4,27.3,27.35,95240.0,27.35,27.4,27.3,27.35,95240.0
2021-09-29 13:10:00,27.35,27.46,27.32,27.45,117127.0,27.35,27.46,27.32,27.45,117127.0
2021-09-29 13:20:00,27.45,27.48,27.38,27.4,64893.0,27.45,27.48,27.38,27.4,64893.0
2021-09-29 13:30:00,27.4,27.4,27.31,27.31,102062.0,27.4,27.4,27.31,27.31,102062.0
2021-09-29 13:40:00,27.32,27.38,27.28,27.36,126548.0,27.32,27.38,27.28,27.36,126548.0
2021-09-29 13:50:00,27.35,27.43,27.34,27.42,91370.0,27.35,27.43,27.34,27.42,91370.0
2021-09-29 14:00:00,27.42,27.44,27.36,27.41,87169.0,27.42,27.44,27.36,27.41,87169.0
2021-09-29 14:10:00,27.41,27.46,27.4,27.42,141275.0,27.41,27.46,27.4,27.42,141275.0
2021-09-29 14:20:00,27.42,27.42,27.32,27.37,103885.0,27.42,27.42,27.32,27.37,103885.0
2021-09-29 14:30:00,27.38,27.48,27.36,27.41,85319.0,27.38,27.48,27.36,27.41,85319.0
2021-09-29 14:40:00,27.41,27.47,27.35,27.38,98820.0,27.41,27.47,27.35,27.38,98820.0
2021-09-29 14:50:00,27.38,27.44,27.37,27.39,63884.0,27.38,27.44,27.37,27.39,63884.0
2021-09-29 15:00:00,27.4,27.47,27.37,27.41,143506.0,27.4,27.47,27.37,27.41,143506.0
2021-09-29 15:10:00,27.41,27.41,27.32,27.39,213484.0,27.41,27.41,27.32,27.39,213484.0
2021-09-29 15:20:00,27.39,27.4,27.32,27.35,160715.0,27.39,27.4,27.32,27.35,160715.0
2021-09-29 15:30:00,27.34,27.4,27.27,27.39,490216.0,27.34,27.4,27.27,27.39,490216.0
2021-09-29 15:40:00,27.4,27.47,27.37,27.41,287147.0,27.4,27.47,27.37,27.41,287147.0
2021-09-29 15:50:00,27.41,27.43,27.3,27.35,596678.0,27.41,27.43,27.3,27.35,596678.0
2021-09-30 09:30:00,27.24,27.25,26.51,26.56,1204983.0,27.24,27.25,26.51,26.56,1204983.0
2021-09-30 09:40:00,26.55,26.85,26.54,26.75,455054.0,26.55,26.85,26.54,26.75,455054.0
2021-09-30 09:50:00,26.74,26.87,26.6,26.66,352752.0,26.74,26.87,26.6,26.66,352752.0
2021-09-30 10:00:00,26.66,26.71,26.55,26.67,414702.0,26.66,26.71,26.55,26.67,414702.0
2021-09-30 10:10:00,26.67,26.76,26.63,26.64,204735.0,26.67,26.76,26.63,26.64,204735.0
2021-09-30 10:20:00,26.64,26.7,26.52,26.53,374621.0,26.64,26.7,26.52,26.53,374621.0
2021-09-30 10:30:00,26.53,26.68,26.51,26.61,231021.0,26.53,26.68,26.51,26.61,231021.0
2021-09-30 10:40:00,26.61,26.62,26.48,26.57,370948.0,26.61,26.62,26.48,26.57,370948.0
2021-09-30 10:50:00,26.56,26.61,26.48,26.49,179194.0,26.56,26.61,26.48,26.49,179194.0
2021-09-30 11:00:00,26.48,26.7,26.44,26.67,288479.0,26.48,26.7,26.44,26.67,288479.0
2021-09-30 11:10:00,26.68,26.84,26.64,26.8,360799.0,26.68,26.84,26.64,26.8,360799.0
2021-09-30 11:20:00,26.79,26.89,26.79,26.85,231482.0,26.79,26.89,26.79,26.85,231482.0
2021-09-30 11:30:00,26.85,26.86,26.64,26.7,221162.0,26.85,26.86,26.64,26.7,221162.0
2021-09-30 11:40:00,26.7,26.7,26.58,26.6,121006.0,26.7,26.7,26.58,26.6,121006.0
2021-09-30 11:50:00,26.6,26.68,26.57,26.64,114722.0,26.6,26.68,26.57,26.64,114722.0
2021-09-30 12:00:00,26.65,26.75,26.62,26.62,164410.0,26.65,26.75,26.62,26.62,164410.0
2021-09-30 12:10:00,26.63,26.66,26.57,26.63,98780.0,26.63,26.66,26.57,26.63,98780.0
2021-09-30 12:20:00,26.63,26.66,26.53,26.56,157218.0,26.63,26.66,26.53,26.56,157218.0
2021-09-30 12:30:00,26.55,26.65,26.52,26.64,168128.0,26.55,26.65,26.52,26.64,168128.0
2021-09-30 12:40:00,26.64,26.74,26.59,26.74,94653.0,26.64,26.74,26.59,26.74,94653.0
2021-09-30 12:50:00,26.74,26.75,26.62,26.65,270244.0,26.74,26.75,26.62,26.65,270244.0
2021-09-30 13:00:00,26.66,26.72,26.63,26.71,109308.0,26.66,26.72,26.63,26.71,109308.0
2021-09-30 13:10:00,26.71,26.81,26.66,26.7,207124.0,26.71,26.81,26.66,26.7,207124.0
2021-09-30 13:20:00,26.69,26.69,26.52,26.53,176652.0,26.69,26.69,26.52,26.53,176652.0
2021-09-30 13:30:00,26.52,26.56,26.43,26.54,247898.0,26.52,26.56,26.43,26.54,247898.0
2021-09-30 13:40:00,26.53,26.65,26.49,26.64,116517.0,26.53,26.65,26.49,26.64,116517.0
2021-09-30 13:50:00,26.65,26.68,26.62,26.68,129637.0,26.65,26.68,26.62,26.68,129637.0
2021-09-30 14:00:00,26.7,26.85,26.69,26.84,244562.0,26.7,26.85,26.69,26.84,244562.0
2021-09-30 14:10:00,26.85,26.87,26.77,26.79,172095.0,26.85,26.87,26.77,26.79,172095.0
2021-09-30 14:20:00,26.79,26.8,26.69,26.76,105747.0,26.79,26.8,26.69,26.76,105747.0
2021-09-30 14:30:00,26.76,26.88,26.75,26.78,197659.0,26.76,26.88,26.75,26.78,197659.0
2021-09-30 14:40:00,26.79,26.94,26.78,26.92,220457.0,26.79,26.94,26.78,26.92,220457.0
2021-09-30 14:50:00,26.91,26.97,26.82,26.82,163771.0,26.91,26.97,26.82,26.82,163771.0
2021-09-30 15:00:00,26.82,26.85,26.75,26.76,198898.0,26.82,26.85,26.75,26.76,198898.0
2021-09-30 15:10:00,26.76,26.89,26.75,26.83,198631.0,26.76,26.89,26.75,26.83,198631.0
2021-09-30 15:20:00,26.82,26.83,26.75,26.77,253322.0,26.82,26.83,26.75,26.77,253322.0
2021-09-30 15:30:00,26.76,26.89,26.74,26.86,244203.0,26.76,26.89,26.74,26.86,244203.0
2021-09-30 15:40:00,26.85,26.87,26.76,26.77,227552.0,26.85,26.87,26.76,26.77,227552.0
2021-09-30 15:50:00,26.77,26.79,26.7,26.7,541001.0,26.77,26.79,26.7,26.7,541001.0
2021-10-01 09:30:00,27.79,28.62,27.79,28.24,2855485.0,27.79,28.62,27.79,28.24,2855485.0
2021-10-01 09:40:00,28.26,28.48,28.13,28.13,1110109.0,28.26,28.48,28.13,28.13,1110109.0
2021-10-01 09:50:00,28.11,28.32,27.93,27.95,814329.0,28.11,28.32,27.93,27.95,814329.0
2021-10-01 10:00:00,27.95,28.43,27.91,28.26,906722.0,27.95,28.43,27.91,28.26,906722.0
2021-10-01 10:10:00,28.27,28.28,27.95,28.03,751688.0,28.27,28.28,27.95,28.03,751688.0
2021-10-01 10:20:00,28.05,28.06,27.81,27.96,476706.0,28.05,28.06,27.81,27.96,476706.0
2021-10-01 10:30:00,27.96,28.1,27.88,27.9,621345.0,27.96,28.1,27.88,27.9,621345.0
2021-10-01 10:40:00,27.9,27.96,27.75,27.89,276221.0,27.9,27.96,27.75,27.89,276221.0
2021-10-01 10:50:00,27.88,28.0,27.8,28.0,265663.0,27.88,28.0,27.8,28.0,265663.0
2021-10-01 11:00:00,27.99,28.07,27.8,27.82,359920.0,27.99,28.07,27.8,27.82,359920.0
2021-10-01 11:10:00,27.81,27.95,27.75,27.91,321023.0,27.81,27.95,27.75,27.91,321023.0
2021-10-01 11:20:00,27.92,28.06,27.86,27.96,460202.0,27.92,28.06,27.86,27.96,460202.0
2021-10-01 11:30:00,27.96,28.03,27.92,28.0,283506.0,27.96,28.03,27.92,28.0,283506.0
2021-10-01 11:40:00,28.0,28.17,27.91,27.93,444595.0,28.0,28.17,27.91,27.93,444595.0
2021-10-01 11:50:00,27.92,27.98,27.91,27.93,226344.0,27.92,27.98,27.91,27.93,226344.0
2021-10-01 12:00:00,27.94,27.94,27.82,27.84,426226.0,27.94,27.94,27.82,27.84,426226.0
2021-10-01 12:10:00,27.84,27.92,27.8,27.91,266030.0,27.84,27.92,27.8,27.91,266030.0
2021-10-01 12:20:00,27.92,28.01,27.91,28.01,127157.0,27.92,28.01,27.91,28.01,127157.0
2021-10-01 12:30:00,28.0,28.06,27.98,28.05,142609.0,28.0,28.06,27.98,28.05,142609.0
2021-10-01 12:40:00,28.05,28.08,28.0,28.03,123399.0,28.05,28.08,28.0,28.03,123399.0
2021-10-01 12:50:00,28.03,28.04,27.95,27.98,106656.0,28.03,28.04,27.95,27.98,106656.0
2021-10-01 13:00:00,27.98,28.02,27.91,28.02,102364.0,27.98,28.02,27.91,28.02,102364.0
2021-10-01 13:10:00,28.03,28.07,28.02,28.03,107776.0,28.03,28.07,28.02,28.03,107776.0
2021-10-01 13:20:00,28.03,28.15,28.03,28.12,201424.0,28.03,28.15,28.03,28.12,201424.0
2021-10-01 13:30:00,28.12,28.28,28.1,28.25,570042.0,28.12,28.28,28.1,28.25,570042.0
2021-10-01 13:40:00,28.26,28.27,28.17,28.26,183621.0,28.26,28.27,28.17,28.26,183621.0
2021-10-01 13:50:00,28.27,28.29,28.19,28.23,417384.0,28.27,28.29,28.19,28.23,417384.0
2021-10-01 14:00:00,28.24,28.29,28.15,28.16,329331.0,28.24,28.29,28.15,28.16,329331.0
2021-10-01 14:10:00,28.16,28.22,28.15,28.21,190406.0,28.16,28.22,28.15,28.21,190406.0
2021-10-01 14:20:00,28.2,28.35,28.2,28.33,407304.0,28.2,28.35,28.2,28.33,407304.0
2021-10-01 14:30:00,28.33,28.37,28.29,28.33,230792.0,28.33,28.37,28.29,28.33,230792.0
2021-10-01 14:40:00,28.33,28.37,28.27,28.3,347939.0,28.33,28.37,28.27,28.3,347939.0
2021-10-01 14:50:00,28.3,28.37,28.26,28.34,265544.0,28.3,28.37,28.26,28.34,265544.0
2021-10-01 15:00:00,28.34,28.4,28.32,28.36,159170.0,28.34,28.4,28.32,28.36,159170.0
2021-10-01 15:10:00,28.36,28.38,28.29,28.33,176777.0,28.36,28.38,28.29,28.33,176777.0
2021-10-01 15:20:00,28.34,28.4,28.27,28.29,236082.0,28.34,28.4,28.27,28.29,236082.0
2021-10-01 15:30:00,28.29,28.3,28.17,28.26,320155.0,28.29,28.3,28.17,28.26,320155.0
2021-10-01 15:40:00,28.26,28.35,28.22,28.26,369117.0,28.26,28.35,28.22,28.26,369117.0
2021-10-01 15:50:00,28.26,28.35,28.26,28.32,854417.0,28.26,28.35,28.26,28.32,854417.0
2021-10-04 09:30:00,28.36,28.42,27.71,28.05,1549957.0,28.36,28.42,27.71,28.05,1549957.0
2021-10-04 09:40:00,28.06,28.25,27.9,28.21,739204.0,28.06,28.25,27.9,28.21,739204.0
2021-10-04 09:50:00,28.21,28.56,28.05,28.39,870795.0,28.21,28.56,28.05,28.39,870795.0
2021-10-04 10:00:00,28.37,28.4,28.04,28.17,525310.0,28.37,28.4,28.04,28.17,525310.0
2021-10-04 10:10:00,28.17,28.19,28.0,28.0,664616.0,28.17,28.19,28.0,28.0,664616.0
2021-10-04 10:20:00,28.01,28.06,27.93,27.95,564284.0,28.01,28.06,27.93,27.95,564284.0
2021-10-04 10:30:00,27.96,28.06,27.76,27.82,430199.0,27.96,28.06,27.76,27.82,430199.0
2021-10-04 10:40:00,27.82,27.97,27.79,27.89,295504.0,27.82,27.97,27.79,27.89,295504.0
2021-10-04 10:50:00,27.88,27.96,27.71,27.94,292786.0,27.88,27.96,27.71,27.94,292786.0
2021-10-04 11:00:00,27.92,27.92,27.74,27.84,251156.0,27.92,27.92,27.74,27.84,251156.0
2021-10-04 11:10:00,27.84,27.94,27.79,27.93,179471.0,27.84,27.94,27.79,27.93,179471.0
2021-10-04 11:20:00,27.94,27.96,27.73,27.8,250267.0,27.94,27.96,27.73,27.8,250267.0
2021-10-04 11:30:00,27.8,27.87,27.75,27.79,171723.0,27.8,27.87,27.75,27.79,171723.0
2021-10-04 11:40:00,27.79,27.88,27.77,27.8,246603.0,27.79,27.88,27.77,27.8,246603.0
2021-10-04 11:50:00,27.8,27.88,27.76,27.83,184367.0,27.8,27.88,27.76,27.83,184367.0
2021-10-04 12:00:00,27.82,27.85,27.78,27.83,172708.0,27.82,27.85,27.78,27.83,172708.0
2021-10-04 12:10:00,27.82,27.86,27.8,27.84,89580.0,27.82,27.86,27.8,27.84,89580.0
2021-10-04 12:20:00,27.83,27.83,27.67,27.73,187816.0,27.83,27.83,27.67,27.73,187816.0
2021-10-04 12:30:00,27.73,27.78,27.7,27.71,109005.0,27.73,27.78,27.7,27.71,109005.0
2021-10-04 12:40:00,27.72,27.78,27.64,27.78,145205.0,27.72,27.78,27.64,27.78,145205.0
2021-10-04 12:50:00,27.78,27.8,27.71,27.73,148996.0,27.78,27.8,27.71,27.73,148996.0
2021-10-04 13:00:00,27.72,27.74,27.58,27.69,201228.0,27.72,27.74,27.58,27.69,201228.0
2021-10-04 13:10:00,27.69,27.71,27.65,27.7,122275.0,27.69,27.71,27.65,27.7,122275.0
2021-10-04 13:20:00,27.7,27.73,27.66,27.67,90411.0,27.7,27.73,27.66,27.67,90411.0
2021-10-04 13:30:00,27.68,27.76,27.65,27.74,141945.0,27.68,27.76,27.65,27.74,141945.0
2021-10-04 13:40:00,27.74,27.78,27.68,27.78,98873.0,27.74,27.78,27.68,27.78,98873.0
2021-10-04 13:50:00,27.78,27.78,27.69,27.75,95113.0,27.78,27.78,27.69,27.75,95113.0
2021-10-04 14:00:00,27.74,27.8,27.62,27.72,163409.0,27.74,27.8,27.62,27.72,163409.0
2021-10-04 14:10:00,27.72,27.75,27.54,27.56,250867.0,27.72,27.75,27.54,27.56,250867.0
2021-10-04 14:20:00,27.56,27.7,27.56,27.64,139641.0,27.56,27.7,27.56,27.64,139641.0
2021-10-04 14:30:00,27.64,27.67,27.58,27.63,89286.0,27.64,27.67,27.58,27.63,89286.0
2021-10-04 14:40:00,27.63,27.68,27.61,27.67,96235.0,27.63,27.68,27.61,27.67,96235.0
2021-10-04 14:50:00,27.67,27.69,27.59,27.62,92630.0,27.67,27.69,27.59,27.62,92630.0
2021-10-04 15:00:00,27.62,27.67,27.57,27.66,126303.0,27.62,27.67,27.57,27.66,126303.0
2021-10-04 15:10:00,27.65,27.65,27.52,27.53,115021.0,27.65,27.65,27.52,27.53,115021.0
2021-10-04 15:20:00,27.54,27.55,27.46,27.52,241137.0,27.54,27.55,27.46,27.52,241137.0
2021-10-04 15:30:00,27.52,27.59,27.4,27.41,279921.0,27.52,27.59,27.4,27.41,279921.0
2021-10-04 15:40:00,27.41,27.57,27.39,27.51,345159.0,27.41,27.57,27.39,27.51,345159.0
2021-10-04 15:50:00,27.5,27.53,27.41,27.47,791866.0,27.5,27.53,27.41,27.47,791866.0
2021-10-05 09:30:00,27.65,27.72,27.36,27.49,988987.0,27.65,27.72,27.36,27.49,988987.0
2021-10-05 09:40:00,27.52,27.72,27.44,27.7,547218.0,27.52,27.72,27.44,27.7,547218.0
2021-10-05 09:50:00,27.69,27.93,27.68,27.76,572373.0,27.69,27.93,27.68,27.76,572373.0
2021-10-05 10:00:00,27.78,27.92,27.75,27.92,306892.0,27.78,27.92,27.75,27.92,306892.0
2021-10-05 10:10:00,27.92,28.09,27.92,28.04,395502.0,27.92,28.09,27.92,28.04,395502.0
2021-10-05 10:20:00,28.04,28.14,28.04,28.13,257579.0,28.04,28.14,28.04,28.13,257579.0
2021-10-05 10:30:00,28.13,28.28,28.12,28.17,447273.0,28.13,28.28,28.12,28.17,447273.0
2021-10-05 10:40:00,28.16,28.31,28.15,28.28,374603.0,28.16,28.31,28.15,28.28,374603.0
2021-10-05 10:50:00,28.29,28.3,28.12,28.18,249993.0,28.29,28.3,28.12,28.18,249993.0
2021-10-05 11:00:00,28.18,28.24,28.05,28.1,273075.0,28.18,28.24,28.05,28.1,273075.0
2021-10-05 11:10:00,28.1,28.17,28.04,28.04,261872.0,28.1,28.17,28.04,28.04,261872.0
2021-10-05 11:20:00,28.05,28.08,27.95,28.01,201940.0,28.05,28.08,27.95,28.01,201940.0
2021-10-05 11:30:00,28.0,28.0,27.94,27.96,353664.0,28.0,28.0,27.94,27.96,353664.0
2021-10-05 11:40:00,27.96,27.97,27.79,27.8,371813.0,27.96,27.97,27.79,27.8,371813.0
2021-10-05 11:50:00,27.8,27.89,27.77,27.89,247511.0,27.8,27.89,27.77,27.89,247511.0
2021-10-05 12:00:00,27.89,27.9,27.78,27.8,151889.0,27.89,27.9,27.78,27.8,151889.0
2021-10-05 12:10:00,27.8,27.81,27.67,27.67,225428.0,27.8,27.81,27.67,27.67,225428.0
2021-10-05 12:20:00,27.67,27.68,27.55,27.61,285175.0,27.67,27.68,27.55,27.61,285175.0
2021-10-05 12:30:00,27.62,27.67,27.59,27.64,256146.0,27.62,27.67,27.59,27.64,256146.0
2021-10-05 12:40:00,27.64,27.7,27.64,27.67,217957.0,27.64,27.7,27.64,27.67,217957.0
2021-10-05 12:50:00,27.66,27.78,27.65,27.77,215952.0,27.66,27.78,27.65,27.77,215952.0
2021-10-05 13:00:00,27.77,27.77,27.68,27.76,139215.0,27.77,27.77,27.68,27.76,139215.0
2021-10-05 13:10:00,27.76,27.8,27.68,27.69,99534.0,27.76,27.8,27.68,27.69,99534.0
2021-10-05 13:20:00,27.7,27.74,27.69,27.73,76710.0,27.7,27.74,27.69,27.73,76710.0
2021-10-05 13:30:00,27.73,27.74,27.66,27.74,117295.0,27.73,27.74,27.66,27.74,117295.0
2021-10-05 13:40:00,27.74,27.79,27.71,27.71,137835.0,27.74,27.79,27.71,27.71,137835.0
2021-10-05 13:50:00,27.71,27.8,27.71,27.79,115736.0,27.71,27.8,27.71,27.79,115736.0
2021-10-05 14:00:00,27.8,27.86,27.78,27.8,128745.0,27.8,27.86,27.78,27.8,128745.0
2021-10-05 14:10:00,27.81,27.87,27.81,27.84,145519.0,27.81,27.87,27.81,27.84,145519.0
2021-10-05 14:20:00,27.83,27.84,27.78,27.83,142235.0,27.83,27.84,27.78,27.83,142235.0
2021-10-05 14:30:00,27.83,27.85,27.75,27.77,114243.0,27.83,27.85,27.75,27.77,114243.0
2021-10-05 14:40:00,27.77,27.83,27.75,27.81,112906.0,27.77,27.83,27.75,27.81,112906.0
2021-10-05 14:50:00,27.8,27.85,27.78,27.82,93081.0,27.8,27.85,27.78,27.82,93081.0
2021-10-05 15:00:00,27.83,27.9,27.81,27.86,184929.0,27.83,27.9,27.81,27.86,184929.0
2021-10-05 15:10:00,27.86,27.94,27.85,27.89,366324.0,27.86,27.94,27.85,27.89,366324.0
2021-10-05 15:20:00,27.9,27.92,27.83,27.9,172913.0,27.9,27.92,27.83,27.9,172913.0
2021-10-05 15:30:00,27.91,27.93,27.87,27.9,157115.0,27.91,27.93,27.87,27.9,157115.0
2021-10-05 15:40:00,27.9,27.92,27.79,27.79,218608.0,27.9,27.92,27.79,27.79,218608.0
2021-10-05 15:50:00,27.79,27.82,27.73,27.77,567284.0,27.79,27.82,27.73,27.77,567284.0
2021-10-06 09:30:00,27.37,27.7,27.16,27.18,1136853.0,27.37,27.7,27.16,27.18,1136853.0
2021-10-06 09:40:00,27.18,27.44,27.11,27.16,564307.0,27.18,27.44,27.11,27.16,564307.0
2021-10-06 09:50:00,27.15,27.21,26.98,27.07,633436.0,27.15,27.21,26.98,27.07,633436.0
2021-10-06 10:00:00,27.07,27.11,26.93,27.02,451766.0,27.07,27.11,26.93,27.02,451766.0
2021-10-06 10:10:00,27.0,27.06,26.89,26.92,491779.0,27.0,27.06,26.89,26.92,491779.0
2021-10-06 10:20:00,26.91,27.14,26.9,27.01,515932.0,26.91,27.14,26.9,27.01,515932.0
2021-10-06 10:30:00,27.0,27.15,26.99,27.09,510334.0,27.0,27.15,26.99,27.09,510334.0
2021-10-06 10:40:00,27.09,27.16,27.0,27.11,266341.0,27.09,27.16,27.0,27.11,266341.0
2021-10-06 10:50:00,27.11,27.19,27.05,27.19,260636.0,27.11,27.19,27.05,27.19,260636.0
2021-10-06 11:00:00,27.19,27.32,27.18,27.26,319649.0,27.19,27.32,27.18,27.26,319649.0
2021-10-06 11:10:00,27.27,27.28,27.13,27.21,141328.0,27.27,27.28,27.13,27.21,141328.0
2021-10-06 11:20:00,27.21,27.25,27.11,27.21,241139.0,27.21,27.25,27.11,27.21,241139.0
2021-10-06 11:30:00,27.22,27.4,27.16,27.4,180727.0,27.22,27.4,27.16,27.4,180727.0
2021-10-06 11:40:00,27.39,27.44,27.32,27.41,231785.0,27.39,27.44,27.32,27.41,231785.0
2021-10-06 11:50:00,27.41,27.62,27.41,27.59,239734.0,27.41,27.62,27.41,27.59,239734.0
2021-10-06 12:00:00,27.59,27.61,27.4,27.45,203598.0,27.59,27.61,27.4,27.45,203598.0
2021-10-06 12:10:00,27.46,27.47,27.39,27.42,102221.0,27.46,27.47,27.39,27.42,102221.0
2021-10-06 12:20:00,27.41,27.43,27.34,27.38,89034.0,27.41,27.43,27.34,27.38,89034.0
2021-10-06 12:30:00,27.38,27.44,27.36,27.43,143048.0,27.38,27.44,27.36,27.43,143048.0
2021-10-06 12:40:00,27.43,27.51,27.43,27.49,208591.0,27.43,27.51,27.43,27.49,208591.0
2021-10-06 12:50:00,27.5,27.56,27.49,27.53,97000.0,27.5,27.56,27.49,27.53,97000.0
2021-10-06 13:00:00,27.53,27.55,27.39,27.44,145324.0,27.53,27.55,27.39,27.44,145324.0
2021-10-06 13:10:00,27.43,27.47,27.41,27.46,120942.0,27.43,27.47,27.41,27.46,120942.0
2021-10-06 13:20:00,27.45,27.45,27.35,27.39,141161.0,27.45,27.45,27.35,27.39,141161.0
2021-10-06 13:30:00,27.4,27.51,27.39,27.49,136523.0,27.4,27.51,27.39,27.49,136523.0
2021-10-06 13:40:00,27.48,27.51,27.44,27.5,63278.0,27.48,27.51,27.44,27.5,63278.0
2021-10-06 13:50:00,27.49,27.55,27.45,27.54,94674.0,27.49,27.55,27.45,27.54,94674.0
2021-10-06 14:00:00,27.55,27.67,27.52,27.65,189398.0,27.55,27.67,27.52,27.65,189398.0
2021-10-06 14:10:00,27.66,27.75,27.63,27.68,301492.0,27.66,27.75,27.63,27.68,301492.0
2021-10-06 14:20:00,27.68,27.71,27.63,27.69,97424.0,27.68,27.71,27.63,27.69,97424.0
2021-10-06 14:30:00,27.68,27.74,27.65,27.73,104846.0,27.68,27.74,27.65,27.73,104846.0
2021-10-06 14:40:00,27.74,27.78,27.67,27.67,147424.0,27.74,27.78,27.67,27.67,147424.0
2021-10-06 14:50:00,27.68,27.7,27.58,27.59,163148.0,27.68,27.7,27.58,27.59,163148.0
2021-10-06 15:00:00,27.59,27.65,27.57,27.59,124999.0,27.59,27.65,27.57,27.59,124999.0
2021-10-06 15:10:00,27.59,27.64,27.53,27.55,109676.0,27.59,27.64,27.53,27.55,109676.0
2021-10-06 15:20:00,27.55,27.59,27.52,27.57,169186.0,27.55,27.59,27.52,27.57,169186.0
2021-10-06 15:30:00,27.55,27.56,27.49,27.53,205428.0,27.55,27.56,27.49,27.53,205428.0
2021-10-06 15:40:00,27.53,27.55,27.46,27.51,182145.0,27.53,27.55,27.46,27.51,182145.0
2021-10-06 15:50:00,27.52,27.6,27.51,27.59,431878.0,27.52,27.6,27.51,27.59,431878.0
2021-10-07 09:30:00,27.95,28.05,27.62,27.76,1065335.0,27.95,28.05,27.62,27.76,1065335.0
2021-10-07 09:40:00,27.77,27.88,27.48,27.55,736279.0,27.77,27.88,27.48,27.55,736279.0
2021-10-07 09:50:00,27.56,27.7,27.54,27.66,378334.0,27.56,27.7,27.54,27.66,378334.0
2021-10-07 10:00:00,27.66,27.67,27.33,27.36,582551.0,27.66,27.67,27.33,27.36,582551.0
2021-10-07 10:10:00,27.36,27.49,27.31,27.45,488864.0,27.36,27.49,27.31,27.45,488864.0
2021-10-07 10:20:00,27.45,27.71,27.45,27.69,419368.0,27.45,27.71,27.45,27.69,419368.0
2021-10-07 10:30:00,27.69,27.75,27.61,27.64,609218.0,27.69,27.75,27.61,27.64,609218.0
2021-10-07 10:40:00,27.64,27.77,27.61,27.75,325313.0,27.64,27.77,27.61,27.75,325313.0
2021-10-07 10:50:00,27.75,27.75,27.6,27.62,255644.0,27.75,27.75,27.6,27.62,255644.0
2021-10-07 11:00:00,27.62,27.67,27.54,27.66,302957.0,27.62,27.67,27.54,27.66,302957.0
2021-10-07 11:10:00,27.66,27.68,27.56,27.61,165210.0,27.66,27.68,27.56,27.61,165210.0
2021-10-07 11:20:00,27.61,27.71,27.6,27.67,251790.0,27.61,27.71,27.6,27.67,251790.0
2021-10-07 11:30:00,27.67,27.71,27.63,27.64,185384.0,27.67,27.71,27.63,27.64,185384.0
2021-10-07 11:40:00,27.64,27.68,27.56,27.59,183923.0,27.64,27.68,27.56,27.59,183923.0
2021-10-07 11:50:00,27.59,27.63,27.53,27.56,207601.0,27.59,27.63,27.53,27.56,207601.0
2021-10-07 12:00:00,27.57,27.6,27.54,27.59,186115.0,27.57,27.6,27.54,27.59,186115.0
2021-10-07 12:10:00,27.59,27.64,27.57,27.59,128057.0,27.59,27.64,27.57,27.59,128057.0
2021-10-07 12:20:00,27.6,27.6,27.48,27.5,176597.0,27.6,27.6,27.48,27.5,176597.0
2021-10-07 12:30:00,27.49,27.51,27.41,27.45,279191.0,27.49,27.51,27.41,27.45,279191.0
2021-10-07 12:40:00,27.45,27.46,27.36,27.39,306852.0,27.45,27.46,27.36,27.39,306852.0
2021-10-07 12:50:00,27.38,27.45,27.36,27.43,197752.0,27.38,27.45,27.36,27.43,197752.0
2021-10-07 13:00:00,27.43,27.52,27.4,27.43,200639.0,27.43,27.52,27.4,27.43,200639.0
2021-10-07 13:10:00,27.43,27.43,27.36,27.38,100762.0,27.43,27.43,27.36,27.38,100762.0
2021-10-07 13:20:00,27.38,27.39,27.32,27.35,98390.0,27.38,27.39,27.32,27.35,98390.0
2021-10-07 13:30:00,27.36,27.37,27.24,27.28,270079.0,27.36,27.37,27.24,27.28,270079.0
2021-10-07 13:40:00,27.28,27.31,27.25,27.29,139069.0,27.28,27.31,27.25,27.29,139069.0
2021-10-07 13:50:00,27.29,27.3,27.15,27.17,255126.0,27.29,27.3,27.15,27.17,255126.0
2021-10-07 14:00:00,27.17,27.17,27.05,27.1,284055.0,27.17,27.17,27.05,27.1,284055.0
2021-10-07 14:10:00,27.1,27.16,27.08,27.1,193029.0,27.1,27.16,27.08,27.1,193029.0
2021-10-07 14:20:00,27.09,27.11,27.02,27.04,181719.0,27.09,27.11,27.02,27.04,181719.0
2021-10-07 14:30:00,27.05,27.1,27.03,27.07,185362.0,27.05,27.1,27.03,27.07,185362.0
2021-10-07 14:40:00,27.07,27.08,27.01,27.02,160111.0,27.07,27.08,27.01,27.02,160111.0
2021-10-07 14:50:00,27.02,27.03,26.95,26.97,231394.0,27.02,27.03,26.95,26.97,231394.0
2021-10-07 15:00:00,26.96,27.08,26.92,27.02,239659.0,26.96,27.08,26.92,27.02,239659.0
2021-10-07 15:10:00,27.02,27.08,27.01,27.02,186785.0,27.02,27.08,27.01,27.02,186785.0
2021-10-07 15:20:00,27.02,27.04,26.97,27.0,242683.0,27.02,27.04,26.97,27.0,242683.0
2021-10-07 15:30:00,27.0,27.04,26.95,27.01,165654.0,27.0,27.04,26.95,27.01,165654.0
2021-10-07 15:40:00,27.01,27.07,26.97,27.01,335960.0,27.01,27.07,26.97,27.01,335960.0
2021-10-07 15:50:00,27.0,27.03,26.96,26.98,511489.0,27.0,27.03,26.96,26.98,511489.0
2021-10-08 09:30:00,27.03,27.12,26.61,26.71,684773.0,27.03,27.12,26.61,26.71,684773.0
2021-10-08 09:40:00,26.71,26.98,26.71,26.91,567255.0,26.71,26.98,26.71,26.91,567255.0
2021-10-08 09:50:00,26.91,27.0,26.72,26.95,443539.0,26.91,27.0,26.72,26.95,443539.0
2021-10-08 10:00:00,26.96,27.21,26.94,27.2,448137.0,26.96,27.21,26.94,27.2,448137.0
2021-10-08 10:10:00,27.2,27.27,27.06,27.08,463500.0,27.2,27.27,27.06,27.08,463500.0
2021-10-08 10:20:00,27.06,27.17,27.02,27.17,233198.0,27.06,27.17,27.02,27.17,233198.0
2021-10-08 10:30:00,27.17,27.23,27.12,27.17,184282.0,27.17,27.23,27.12,27.17,184282.0
2021-10-08 10:40:00,27.17,27.17,26.98,27.09,239157.0,27.17,27.17,26.98,27.09,239157.0
2021-10-08 10:50:00,27.09,27.12,27.01,27.04,136534.0,27.09,27.12,27.01,27.04,136534.0
2021-10-08 11:00:00,27.04,27.06,27.0,27.02,116404.0,27.04,27.06,27.0,27.02,116404.0
2021-10-08 11:10:00,27.02,27.05,26.91,26.92,126866.0,27.02,27.05,26.91,26.92,126866.0
2021-10-08 11:20:00,26.92,26.95,26.85,26.86,129078.0,26.92,26.95,26.85,26.86,129078.0
2021-10-08 11:30:00,26.86,26.98,26.83,26.92,176079.0,26.86,26.98,26.83,26.92,176079.0
2021-10-08 11:40:00,26.93,26.97,26.89,26.93,89395.0,26.93,26.97,26.89,26.93,89395.0
2021-10-08 11:50:00,26.92,26.98,26.8,26.82,118505.0,26.92,26.98,26.8,26.82,118505.0
2021-10-08 12:00:00,26.82,26.83,26.77,26.78,77654.0,26.82,26.83,26.77,26.78,77654.0
2021-10-08 12:10:00,26.78,26.79,26.7,26.71,93202.0,26.78,26.79,26.7,26.71,93202.0
2021-10-08 12:20:00,26.7,26.71,26.59,26.6,150851.0,26.7,26.71,26.59,26.6,150851.0
2021-10-08 12:30:00,26.6,26.67,26.59,26.67,201802.0,26.6,26.67,26.59,26.67,201802.0
2021-10-08 12:40:00,26.67,26.72,26.66,26.67,92115.0,26.67,26.72,26.66,26.67,92115.0
2021-10-08 12:50:00,26.67,26.76,26.66,26.75,99550.0,26.67,26.76,26.66,26.75,99550.0
2021-10-08 13:00:00,26.74,26.78,26.64,26.64,112249.0,26.74,26.78,26.64,26.64,112249.0
2021-10-08 13:10:00,26.64,26.67,26.55,26.55,174386.0,26.64,26.67,26.55,26.55,174386.0
2021-10-08 13:20:00,26.56,26.58,26.52,26.53,156739.0,26.56,26.58,26.52,26.53,156739.0
2021-10-08 13:30:00,26.53,26.58,26.52,26.54,111532.0,26.53,26.58,26.52,26.54,111532.0
2021-10-08 13:40:00,26.53,26.56,26.51,26.55,118543.0,26.53,26.56,26.51,26.55,118543.0
2021-10-08 13:50:00,26.55,26.6,26.54,26.55,116722.0,26.55,26.6,26.54,26.55,116722.0
2021-10-08 14:00:00,26.55,26.62,26.55,26.58,82272.0,26.55,26.62,26.55,26.58,82272.0
2021-10-08 14:10:00,26.58,26.59,26.54,26.56,171085.0,26.58,26.59,26.54,26.56,171085.0
2021-10-08 14:20:00,26.56,26.66,26.54,26.65,162979.0,26.56,26.66,26.54,26.65,162979.0
2021-10-08 14:30:00,26.65,26.65,26.51,26.52,139141.0,26.65,26.65,26.51,26.52,139141.0
2021-10-08 14:40:00,26.52,26.54,26.46,26.5,325462.0,26.52,26.54,26.46,26.5,325462.0
2021-10-08 14:50:00,26.51,26.54,26.47,26.53,135148.0,26.51,26.54,26.47,26.53,135148.0
2021-10-08 15:00:00,26.53,26.56,26.47,26.53,142275.0,26.53,26.56,26.47,26.53,142275.0
2021-10-08 15:10:00,26.53,26.56,26.51,26.55,85236.0,26.53,26.56,26.51,26.55,85236.0
2021-10-08 15:20:00,26.55,26.55,26.42,26.47,241190.0,26.55,26.55,26.42,26.47,241190.0
2021-10-08 15:30:00,26.48,26.48,26.38,26.42,279246.0,26.48,26.48,26.38,26.42,279246.0
2021-10-08 15:40:00,26.41,26.48,26.4,26.44,394243.0,26.41,26.48,26.4,26.44,394243.0
2021-10-08 15:50:00,26.44,26.47,26.32,26.36,881033.0,26.44,26.47,26.32,26.36,881033.0
2021-10-11 09:30:00,26.22,26.41,25.95,26.39,960934.0,26.22,26.41,25.95,26.39,960934.0
2021-10-11 09:40:00,26.39,26.55,26.36,26.49,414687.0,26.39,26.55,26.36,26.49,414687.0
2021-10-11 09:50:00,26.48,26.61,26.46,26.48,347733.0,26.48,26.61,26.46,26.48,347733.0
2021-10-11 10:00:00,26.48,26.54,26.36,26.49,270924.0,26.48,26.54,26.36,26.49,270924.0
2021-10-11 10:10:00,26.49,26.63,26.46,26.61,287348.0,26.49,26.63,26.46,26.61,287348.0
2021-10-11 10:20:00,26.62,26.62,26.53,26.56,273497.0,26.62,26.62,26.53,26.56,273497.0
2021-10-11 10:30:00,26.57,26.59,26.48,26.55,123962.0,26.57,26.59,26.48,26.55,123962.0
2021-10-11 10:40:00,26.55,26.6,26.49,26.56,367685.0,26.55,26.6,26.49,26.56,367685.0
2021-10-11 10:50:00,26.55,26.59,26.53,26.55,100006.0,26.55,26.59,26.53,26.55,100006.0
2021-10-11 11:00:00,26.55,26.62,26.5,26.61,207763.0,26.55,26.62,26.5,26.61,207763.0
2021-10-11 11:10:00,26.61,26.67,26.6,26.61,196952.0,26.61,26.67,26.6,26.61,196952.0
2021-10-11 11:20:00,26.61,26.73,26.6,26.72,311390.0,26.61,26.73,26.6,26.72,311390.0
2021-10-11 11:30:00,26.72,26.83,26.71,26.82,201486.0,26.72,26.83,26.71,26.82,201486.0
2021-10-11 11:40:00,26.83,26.87,26.76,26.79,207919.0,26.83,26.87,26.76,26.79,207919.0
2021-10-11 11:50:00,26.79,26.84,26.77,26.81,143741.0,26.79,26.84,26.77,26.81,143741.0
2021-10-11 12:00:00,26.8,26.82,26.72,26.74,132390.0,26.8,26.82,26.72,26.74,132390.0
2021-10-11 12:10:00,26.74,26.75,26.6,26.61,208877.0,26.74,26.75,26.6,26.61,208877.0
2021-10-11 12:20:00,26.61,26.7,26.61,26.67,184448.0,26.61,26.7,26.61,26.67,184448.0
2021-10-11 12:30:00,26.67,26.68,26.62,26.65,170716.0,26.67,26.68,26.62,26.65,170716.0
2021-10-11 12:40:00,26.66,26.71,26.64,26.67,153081.0,26.66,26.71,26.64,26.67,153081.0
2021-10-11 12:50:00,26.67,26.68,26.56,26.59,204882.0,26.67,26.68,26.56,26.59,204882.0
2021-10-11 13:00:00,26.59,26.59,26.46,26.51,174552.0,26.59,26.59,26.46,26.51,174552.0
2021-10-11 13:10:00,26.51,26.55,26.46,26.48,145586.0,26.51,26.55,26.46,26.48,145586.0
2021-10-11 13:20:00,26.48,26.49,26.41,26.43,125380.0,26.48,26.49,26.41,26.43,125380.0
2021-10-11 13:30:00,26.44,26.5,26.41,26.45,123035.0,26.44,26.5,26.41,26.45,123035.0
2021-10-11 13:40:00,26.46,26.5,26.39,26.44,74470.0,26.46,26.5,26.39,26.44,74470.0
2021-10-11 13:50:00,26.43,26.52,26.42,26.48,80824.0,26.43,26.52,26.42,26.48,80824.0
2021-10-11 14:00:00,26.49,26.5,26.45,26.48,46825.0,26.49,26.5,26.45,26.48,46825.0
2021-10-11 14:10:00,26.47,26.54,26.47,26.48,70881.0,26.47,26.54,26.47,26.48,70881.0
2021-10-11 14:20:00,26.49,26.49,26.39,26.42,62025.0,26.49,26.49,26.39,26.42,62025.0
2021-10-11 14:30:00,26.43,26.47,26.41,26.42,41281.0,26.43,26.47,26.41,26.42,41281.0
2021-10-11 14:40:00,26.4,26.51,26.39,26.48,81779.0,26.4,26.51,26.39,26.48,81779.0
2021-10-11 14:50:00,26.48,26.5,26.42,26.49,89318.0,26.48,26.5,26.42,26.49,89318.0
2021-10-11 15:00:00,26.5,26.53,26.44,26.46,94190.0,26.5,26.53,26.44,26.46,94190.0
2021-10-11 15:10:00,26.46,26.5,26.41,26.42,188778.0,26.46,26.5,26.41,26.42,188778.0
2021-10-11 15:20:00,26.42,26.5,26.39,26.46,122518.0,26.42,26.5,26.39,26.46,122518.0
2021-10-11 15:30:00,26.46,26.48,26.36,26.36,107224.0,26.46,26.48,26.36,26.36,107224.0
2021-10-11 15:40:00,26.36,26.36,26.25,26.3,347154.0,26.36,26.36,26.25,26.3,347154.0
2021-10-11 15:50:00,26.29,26.3,26.23,26.23,647009.0,26.29,26.3,26.23,26.23,647009.0
2021-10-12 09:30:00,26.3,26.63,26.1,26.51,710655.0,26.3,26.63,26.1,26.51,710655.0
2021-10-12 09:40:00,26.51,26.73,26.5,26.62,627418.0,26.51,26.73,26.5,26.62,627418.0
2021-10-12 09:50:00,26.61,26.84,26.58,26.65,604092.0,26.61,26.84,26.58,26.65,604092.0
2021-10-12 10:00:00,26.66,26.79,26.64,26.66,323619.0,26.66,26.79,26.64,26.66,323619.0
2021-10-12 10:10:00,26.67,26.74,26.43,26.51,266425.0,26.67,26.74,26.43,26.51,266425.0
2021-10-12 10:20:00,26.52,26.56,26.4,26.55,292998.0,26.52,26.56,26.4,26.55,292998.0
2021-10-12 10:30:00,26.55,26.61,26.47,26.59,242056.0,26.55,26.61,26.47,26.59,242056.0
2021-10-12 10:40:00,26.59,26.72,26.57,26.7,202189.0,26.59,26.72,26.57,26.7,202189.0
2021-10-12 10:50:00,26.69,26.72,26.55,26.57,284672.0,26.69,26.72,26.55,26.57,284672.0
2021-10-12 11:00:00,26.58,26.66,26.54,26.64,110664.0,26.58,26.66,26.54,26.64,110664.0
2021-10-12 11:10:00,26.64,26.65,26.54,26.62,151532.0,26.64,26.65,26.54,26.62,151532.0
2021-10-12 11:20:00,26.61,26.7,26.61,26.67,155355.0,26.61,26.7,26.61,26.67,155355.0
2021-10-12 11:30:00,26.67,26.79,26.65,26.76,248697.0,26.67,26.79,26.65,26.76,248697.0
2021-10-12 11:40:00,26.75,26.82,26.71,26.81,177223.0,26.75,26.82,26.71,26.81,177223.0
2021-10-12 11:50:00,26.81,26.9,26.81,26.89,297099.0,26.81,26.9,26.81,26.89,297099.0
2021-10-12 12:00:00,26.89,26.98,26.89,26.98,312775.0,26.89,26.98,26.89,26.98,312775.0
2021-10-12 12:10:00,26.98,27.0,26.95,26.95,176032.0,26.98,27.0,26.95,26.95,176032.0
2021-10-12 12:20:00,26.95,26.96,26.87,26.9,197311.0,26.95,26.96,26.87,26.9,197311.0
2021-10-12 12:30:00,26.9,26.95,26.85,26.87,243974.0,26.9,26.95,26.85,26.87,243974.0
2021-10-12 12:40:00,26.87,26.89,26.81,26.81,150993.0,26.87,26.89,26.81,26.81,150993.0
2021-10-12 12:50:00,26.82,26.9,26.81,26.9,114668.0,26.82,26.9,26.81,26.9,114668.0
2021-10-12 13:00:00,26.9,26.99,26.9,26.96,191000.0,26.9,26.99,26.9,26.96,191000.0
2021-10-12 13:10:00,26.96,26.99,26.94,26.94,155580.0,26.96,26.99,26.94,26.94,155580.0
2021-10-12 13:20:00,26.95,26.96,26.9,26.95,89175.0,26.95,26.96,26.9,26.95,89175.0
2021-10-12 13:30:00,26.94,27.05,26.92,27.04,264945.0,26.94,27.05,26.92,27.04,264945.0
2021-10-12 13:40:00,27.03,27.08,27.03,27.05,173469.0,27.03,27.08,27.03,27.05,173469.0
2021-10-12 13:50:00,27.06,27.09,26.97,26.99,117268.0,27.06,27.09,26.97,26.99,117268.0
2021-10-12 14:00:00,26.99,27.05,26.98,27.03,93075.0,26.99,27.05,26.98,27.03,93075.0
2021-10-12 14:10:00,27.02,27.13,27.0,27.08,97614.0,27.02,27.13,27.0,27.08,97614.0
2021-10-12 14:20:00,27.08,27.09,27.04,27.05,101624.0,27.08,27.09,27.04,27.05,101624.0
2021-10-12 14:30:00,27.05,27.11,27.02,27.1,138422.0,27.05,27.11,27.02,27.1,138422.0
2021-10-12 14:40:00,27.1,27.15,27.09,27.14,118685.0,27.1,27.15,27.09,27.14,118685.0
2021-10-12 14:50:00,27.15,27.18,27.11,27.12,132009.0,27.15,27.18,27.11,27.12,132009.0
2021-10-12 15:00:00,27.12,27.13,26.93,26.94,224666.0,27.12,27.13,26.93,26.94,224666.0
2021-10-12 15:10:00,26.94,26.98,26.91,26.98,120197.0,26.94,26.98,26.91,26.98,120197.0
2021-10-12 15:20:00,26.99,27.02,26.92,27.01,125749.0,26.99,27.02,26.92,27.01,125749.0
2021-10-12 15:30:00,27.01,27.08,26.97,27.03,185746.0,27.01,27.08,26.97,27.03,185746.0
2021-10-12 15:40:00,27.02,27.04,26.93,26.95,269390.0,27.02,27.04,26.93,26.95,269390.0
2021-10-12 15:50:00,26.95,27.05,26.94,27.04,600574.0,26.95,27.05,26.94,27.04,600574.0
2021-10-13 09:30:00,27.04,27.09,26.75,26.91,578182.0,27.04,27.09,26.75,26.91,578182.0
2021-10-13 09:40:00,26.92,26.95,26.56,26.61,443873.0,26.92,26.95,26.56,26.61,443873.0
2021-10-13 09:50:00,26.6,26.69,26.55,26.61,328607.0,26.6,26.69,26.55,26.61,328607.0
2021-10-13 10:00:00,26.6,26.63,26.44,26.48,311770.0,26.6,26.63,26.44,26.48,311770.0
2021-10-13 10:10:00,26.48,26.48,26.33,26.44,381046.0,26.48,26.48,26.33,26.44,381046.0
2021-10-13 10:20:00,26.44,26.58,26.4,26.55,251444.0,26.44,26.58,26.4,26.55,251444.0
2021-10-13 10:30:00,26.54,26.67,26.48,26.5,382002.0,26.54,26.67,26.48,26.5,382002.0
2021-10-13 10:40:00,26.49,26.6,26.47,26.6,173603.0,26.49,26.6,26.47,26.6,173603.0
2021-10-13 10:50:00,26.6,26.67,26.57,26.65,229724.0,26.6,26.67,26.57,26.65,229724.0
2021-10-13 11:00:00,26.65,26.82,26.64,26.78,245482.0,26.65,26.82,26.64,26.78,245482.0
2021-10-13 11:10:00,26.77,26.78,26.64,26.65,150636.0,26.77,26.78,26.64,26.65,150636.0
2021-10-13 11:20:00,26.65,26.75,26.65,26.75,123156.0,26.65,26.75,26.65,26.75,123156.0
2021-10-13 11:30:00,26.75,26.76,26.55,26.62,224591.0,26.75,26.76,26.55,26.62,224591.0
2021-10-13 11:40:00,26.62,26.74,26.61,26.7,153445.0,26.62,26.74,26.61,26.7,153445.0
2021-10-13 11:50:00,26.71,26.73,26.53,26.58,188193.0,26.71,26.73,26.53,26.58,188193.0
2021-10-13 12:00:00,26.58,26.61,26.52,26.55,150185.0,26.58,26.61,26.52,26.55,150185.0
2021-10-13 12:10:00,26.54,26.58,26.5,26.55,145127.0,26.54,26.58,26.5,26.55,145127.0
2021-10-13 12:20:00,26.56,26.59,26.51,26.59,77687.0,26.56,26.59,26.51,26.59,77687.0
2021-10-13 12:30:00,26.59,26.63,26.55,26.59,116873.0,26.59,26.63,26.55,26.59,116873.0
2021-10-13 12:40:00,26.59,26.65,26.51,26.54,84628.0,26.59,26.65,26.51,26.54,84628.0
2021-10-13 12:50:00,26.54,26.56,26.51,26.52,109580.0,26.54,26.56,26.51,26.52,109580.0
2021-10-13 13:00:00,26.52,26.56,26.48,26.49,104957.0,26.52,26.56,26.48,26.49,104957.0
2021-10-13 13:10:00,26.49,26.5,26.44,26.49,116167.0,26.49,26.5,26.44,26.49,116167.0
2021-10-13 13:20:00,26.49,26.57,26.43,26.54,167431.0,26.49,26.57,26.43,26.54,167431.0
2021-10-13 13:30:00,26.53,26.57,26.52,26.55,74698.0,26.53,26.57,26.52,26.55,74698.0
2021-10-13 13:40:00,26.55,26.58,26.51,26.57,155725.0,26.55,26.58,26.51,26.57,155725.0
2021-10-13 13:50:00,26.57,26.59,26.55,26.56,103729.0,26.57,26.59,26.55,26.56,103729.0
2021-10-13 14:00:00,26.56,26.67,26.55,26.62,161733.0,26.56,26.67,26.55,26.62,161733.0
2021-10-13 14:10:00,26.62,26.64,26.54,26.6,113134.0,26.62,26.64,26.54,26.6,113134.0
2021-10-13 14:20:00,26.61,26.68,26.59,26.6,133609.0,26.61,26.68,26.59,26.6,133609.0
2021-10-13 14:30:00,26.59,26.61,26.54,26.6,133033.0,26.59,26.61,26.54,26.6,133033.0
2021-10-13 14:40:00,26.6,26.6,26.49,26.51,149647.0,26.6,26.6,26.49,26.51,149647.0
2021-10-13 14:50:00,26.52,26.55,26.48,26.51,165444.0,26.52,26.55,26.48,26.51,165444.0
2021-10-13 15:00:00,26.52,26.57,26.46,26.57,207222.0,26.52,26.57,26.46,26.57,207222.0
2021-10-13 15:10:00,26.56,26.57,26.51,26.55,170319.0,26.56,26.57,26.51,26.55,170319.0
2021-10-13 15:20:00,26.54,26.55,26.42,26.44,154537.0,26.54,26.55,26.42,26.44,154537.0
2021-10-13 15:30:00,26.43,26.47,26.39,26.46,219228.0,26.43,26.47,26.39,26.46,219228.0
2021-10-13 15:40:00,26.46,26.52,26.42,26.52,206998.0,26.46,26.52,26.42,26.52,206998.0
2021-10-13 15:50:00,26.52,26.58,26.5,26.53,557542.0,26.52,26.58,26.5,26.53,557542.0
2021-10-14 09:30:00,26.77,26.84,26.45,26.49,733200.0,26.77,26.84,26.45,26.49,733200.0
2021-10-14 09:40:00,26.48,26.63,26.41,26.53,606425.0,26.48,26.63,26.41,26.53,606425.0
2021-10-14 09:50:00,26.53,26.58,26.45,26.54,268671.0,26.53,26.58,26.45,26.54,268671.0
2021-10-14 10:00:00,26.55,26.59,26.43,26.54,295525.0,26.55,26.59,26.43,26.54,295525.0
2021-10-14 10:10:00,26.54,26.6,26.44,26.51,174836.0,26.54,26.6,26.44,26.51,174836.0
2021-10-14 10:20:00,26.51,26.68,26.46,26.61,313747.0,26.51,26.68,26.46,26.61,313747.0
2021-10-14 10:30:00,26.61,26.65,26.5,26.58,204337.0,26.61,26.65,26.5,26.58,204337.0
2021-10-14 10:40:00,26.59,26.67,26.59,26.66,219132.0,26.59,26.67,26.59,26.66,219132.0
2021-10-14 10:50:00,26.66,26.67,26.62,26.67,145164.0,26.66,26.67,26.62,26.67,145164.0
2021-10-14 11:00:00,26.66,26.66,26.51,26.56,161883.0,26.66,26.66,26.51,26.56,161883.0
2021-10-14 11:10:00,26.56,26.63,26.54,26.63,126880.0,26.56,26.63,26.54,26.63,126880.0
2021-10-14 11:20:00,26.62,26.7,26.57,26.69,164921.0,26.62,26.7,26.57,26.69,164921.0
2021-10-14 11:30:00,26.69,26.82,26.68,26.8,273426.0,26.69,26.82,26.68,26.8,273426.0
2021-10-14 11:40:00,26.8,26.87,26.79,26.84,249600.0,26.8,26.87,26.79,26.84,249600.0
2021-10-14 11:50:00,26.84,26.89,26.82,26.87,160560.0,26.84,26.89,26.82,26.87,160560.0
2021-10-14 12:00:00,26.86,26.89,26.84,26.87,116876.0,26.86,26.89,26.84,26.87,116876.0
2021-10-14 12:10:00,26.87,26.88,26.77,26.79,137446.0,26.87,26.88,26.77,26.79,137446.0
2021-10-14 12:20:00,26.8,26.92,26.79,26.89,145584.0,26.8,26.92,26.79,26.89,145584.0
2021-10-14 12:30:00,26.89,26.92,26.82,26.83,97657.0,26.89,26.92,26.82,26.83,97657.0
2021-10-14 12:40:00,26.83,26.88,26.82,26.88,69493.0,26.83,26.88,26.82,26.88,69493.0
2021-10-14 12:50:00,26.88,26.9,26.86,26.89,77721.0,26.88,26.9,26.86,26.89,77721.0
2021-10-14 13:00:00,26.88,26.9,26.79,26.8,76700.0,26.88,26.9,26.79,26.8,76700.0
2021-10-14 13:10:00,26.8,26.86,26.8,26.84,61099.0,26.8,26.86,26.8,26.84,61099.0
2021-10-14 13:20:00,26.84,26.88,26.82,26.86,60304.0,26.84,26.88,26.82,26.86,60304.0
2021-10-14 13:30:00,26.86,26.89,26.86,26.88,45867.0,26.86,26.89,26.86,26.88,45867.0
2021-10-14 13:40:00,26.88,26.9,26.84,26.89,74164.0,26.88,26.9,26.84,26.89,74164.0
2021-10-14 13:50:00,26.89,26.92,26.87,26.88,102365.0,26.89,26.92,26.87,26.88,102365.0
2021-10-14 14:00:00,26.88,26.89,26.83,26.84,69805.0,26.88,26.89,26.83,26.84,69805.0
2021-10-14 14:10:00,26.84,26.88,26.83,26.88,68261.0,26.84,26.88,26.83,26.88,68261.0
2021-10-14 14:20:00,26.87,26.88,26.81,26.82,75027.0,26.87,26.88,26.81,26.82,75027.0
2021-10-14 14:30:00,26.82,26.85,26.79,26.8,78756.0,26.82,26.85,26.79,26.8,78756.0
2021-10-14 14:40:00,26.8,26.8,26.74,26.77,91862.0,26.8,26.8,26.74,26.77,91862.0
2021-10-14 14:50:00,26.77,26.8,26.74,26.78,63637.0,26.77,26.8,26.74,26.78,63637.0
2021-10-14 15:00:00,26.78,26.79,26.71,26.72,105652.0,26.78,26.79,26.71,26.72,105652.0
2021-10-14 15:10:00,26.71,26.72,26.64,26.67,176914.0,26.71,26.72,26.64,26.67,176914.0
2021-10-14 15:20:00,26.66,26.68,26.63,26.67,112774.0,26.66,26.68,26.63,26.67,112774.0
2021-10-14 15:30:00,26.66,26.72,26.61,26.62,153798.0,26.66,26.72,26.61,26.62,153798.0
2021-10-14 15:40:00,26.63,26.66,26.61,26.62,191279.0,26.63,26.66,26.61,26.62,191279.0
2021-10-14 15:50:00,26.62,26.63,26.57,26.59,407254.0,26.62,26.63,26.57,26.59,407254.0
2021-10-15 09:30:00,27.08,27.41,27.0,27.14,968706.0,27.08,27.41,27.0,27.14,968706.0
2021-10-15 09:40:00,27.13,27.29,27.07,27.08,337778.0,27.13,27.29,27.07,27.08,337778.0
2021-10-15 09:50:00,27.07,27.23,27.06,27.14,231569.0,27.07,27.23,27.06,27.14,231569.0
2021-10-15 10:00:00,27.14,27.14,26.97,27.03,373941.0,27.14,27.14,26.97,27.03,373941.0
2021-10-15 10:10:00,27.03,27.12,26.95,27.01,269584.0,27.03,27.12,26.95,27.01,269584.0
2021-10-15 10:20:00,27.02,27.02,26.81,26.83,378172.0,27.02,27.02,26.81,26.83,378172.0
2021-10-15 10:30:00,26.82,26.96,26.82,26.95,121049.0,26.82,26.96,26.82,26.95,121049.0
2021-10-15 10:40:00,26.95,27.0,26.92,26.96,96416.0,26.95,27.0,26.92,26.96,96416.0
2021-10-15 10:50:00,26.96,26.99,26.91,26.94,97734.0,26.96,26.99,26.91,26.94,97734.0
2021-10-15 11:00:00,26.94,26.96,26.91,26.95,68422.0,26.94,26.96,26.91,26.95,68422.0
2021-10-15 11:10:00,26.95,27.03,26.88,27.02,105628.0,26.95,27.03,26.88,27.02,105628.0
2021-10-15 11:20:00,27.02,27.05,26.99,27.01,131295.0,27.02,27.05,26.99,27.01,131295.0
2021-10-15 11:30:00,27.0,27.03,26.96,26.99,111803.0,27.0,27.03,26.96,26.99,111803.0
2021-10-15 11:40:00,26.98,27.02,26.96,26.98,111861.0,26.98,27.02,26.96,26.98,111861.0
2021-10-15 11:50:00,26.97,27.0,26.93,26.96,85570.0,26.97,27.0,26.93,26.96,85570.0
2021-10-15 12:00:00,26.96,26.98,26.94,26.98,69234.0,26.96,26.98,26.94,26.98,69234.0
2021-10-15 12:10:00,26.97,27.0,26.94,26.96,67693.0,26.97,27.0,26.94,26.96,67693.0
2021-10-15 12:20:00,26.96,26.97,26.89,26.91,79225.0,26.96,26.97,26.89,26.91,79225.0
2021-10-15 12:30:00,26.91,26.92,26.8,26.87,171469.0,26.91,26.92,26.8,26.87,171469.0
2021-10-15 12:40:00,26.87,26.95,26.86,26.92,52373.0,26.87,26.95,26.86,26.92,52373.0
2021-10-15 12:50:00,26.93,26.96,26.91,26.94,45341.0,26.93,26.96,26.91,26.94,45341.0
2021-10-15 13:00:00,26.94,26.94,26.89,26.89,43155.0,26.94,26.94,26.89,26.89,43155.0
2021-10-15 13:10:00,26.9,26.91,26.84,26.84,63679.0,26.9,26.91,26.84,26.84,63679.0
2021-10-15 13:20:00,26.85,26.87,26.79,26.79,139145.0,26.85,26.87,26.79,26.79,139145.0
2021-10-15 13:30:00,26.8,26.81,26.75,26.77,97919.0,26.8,26.81,26.75,26.77,97919.0
2021-10-15 13:40:00,26.77,26.84,26.75,26.83,76392.0,26.77,26.84,26.75,26.83,76392.0
2021-10-15 13:50:00,26.83,26.89,26.82,26.89,88386.0,26.83,26.89,26.82,26.89,88386.0
2021-10-15 14:00:00,26.89,26.9,26.82,26.82,77272.0,26.89,26.9,26.82,26.82,77272.0
2021-10-15 14:10:00,26.82,26.86,26.78,26.82,72921.0,26.82,26.86,26.78,26.82,72921.0
2021-10-15 14:20:00,26.82,26.85,26.81,26.82,56644.0,26.82,26.85,26.81,26.82,56644.0
2021-10-15 14:30:00,26.82,26.82,26.78,26.8,62316.0,26.82,26.82,26.78,26.8,62316.0
2021-10-15 14:40:00,26.8,26.8,26.74,26.76,65558.0,26.8,26.8,26.74,26.76,65558.0
2021-10-15 14:50:00,26.76,26.77,26.72,26.73,75591.0,26.76,26.77,26.72,26.73,75591.0
2021-10-15 15:00:00,26.72,26.75,26.65,26.66,238092.0,26.72,26.75,26.65,26.66,238092.0
2021-10-15 15:10:00,26.66,26.69,26.65,26.65,103844.0,26.66,26.69,26.65,26.65,103844.0
2021-10-15 15:20:00,26.65,26.67,26.62,26.64,129646.0,26.65,26.67,26.62,26.64,129646.0
2021-10-15 15:30:00,26.64,26.65,26.52,26.53,259759.0,26.64,26.65,26.52,26.53,259759.0
2021-10-15 15:40:00,26.52,26.57,26.5,26.51,226175.0,26.52,26.57,26.5,26.51,226175.0
2021-10-15 15:50:00,26.52,26.55,26.48,26.53,542513.0,26.52,26.55,26.48,26.53,542513.0
2021-10-18 09:30:00,26.35,26.45,25.99,26.04,903516.0,26.35,26.45,25.99,26.04,903516.0
2021-10-18 09:40:00,26.04,26.07,25.88,25.96,903000.0,26.04,26.07,25.88,25.96,903000.0
2021-10-18 09:50:00,25.96,25.99,25.73,25.84,676486.0,25.96,25.99,25.73,25.84,676486.0
2021-10-18 10:00:00,25.84,25.97,25.76,25.97,452464.0,25.84,25.97,25.76,25.97,452464.0
2021-10-18 10:10:00,25.97,26.14,25.91,26.13,396046.0,25.97,26.14,25.91,26.13,396046.0
2021-10-18 10:20:00,26.13,26.21,26.09,26.18,434397.0,26.13,26.21,26.09,26.18,434397.0
2021-10-18 10:30:00,26.18,26.21,26.02,26.08,277432.0,26.18,26.21,26.02,26.08,277432.0
2021-10-18 10:40:00,26.09,26.16,26.02,26.05,221669.0,26.09,26.16,26.02,26.05,221669.0
2021-10-18 10:50:00,26.05,26.05,25.97,25.99,186312.0,26.05,26.05,25.97,25.99,186312.0
2021-10-18 11:00:00,25.99,26.05,25.99,26.0,230412.0,25.99,26.05,25.99,26.0,230412.0
2021-10-18 11:10:00,25.99,26.0,25.9,25.96,204504.0,25.99,26.0,25.9,25.96,204504.0
2021-10-18 11:20:00,25.96,26.0,25.89,25.89,210432.0,25.96,26.0,25.89,25.89,210432.0
2021-10-18 11:30:00,25.89,25.94,25.86,25.93,141947.0,25.89,25.94,25.86,25.93,141947.0
2021-10-18 11:40:00,25.94,26.02,25.92,26.0,135668.0,25.94,26.02,25.92,26.0,135668.0
2021-10-18 11:50:00,25.99,26.05,25.97,26.03,296360.0,25.99,26.05,25.97,26.03,296360.0
2021-10-18 12:00:00,26.03,26.05,25.94,25.95,131649.0,26.03,26.05,25.94,25.95,131649.0
2021-10-18 12:10:00,25.96,26.0,25.92,25.96,123504.0,25.96,26.0,25.92,25.96,123504.0
2021-10-18 12:20:00,25.96,26.0,25.9,25.91,193984.0,25.96,26.0,25.9,25.91,193984.0
2021-10-18 12:30:00,25.91,25.93,25.87,25.89,182212.0,25.91,25.93,25.87,25.89,182212.0
2021-10-18 12:40:00,25.89,25.96,25.86,25.88,109247.0,25.89,25.96,25.86,25.88,109247.0
2021-10-18 12:50:00,25.88,25.91,25.84,25.88,186881.0,25.88,25.91,25.84,25.88,186881.0
2021-10-18 13:00:00,25.88,25.93,25.87,25.92,150395.0,25.88,25.93,25.87,25.92,150395.0
2021-10-18 13:10:00,25.92,25.95,25.87,25.94,86493.0,25.92,25.95,25.87,25.94,86493.0
2021-10-18 13:20:00,25.94,25.98,25.94,25.95,119928.0,25.94,25.98,25.94,25.95,119928.0
2021-10-18 13:30:00,25.96,25.96,25.92,25.95,68739.0,25.96,25.96,25.92,25.95,68739.0
2021-10-18 13:40:00,25.94,25.95,25.87,25.87,61847.0,25.94,25.95,25.87,25.87,61847.0
2021-10-18 13:50:00,25.88,25.91,25.85,25.87,115012.0,25.88,25.91,25.85,25.87,115012.0
2021-10-18 14:00:00,25.87,25.87,25.81,25.83,243381.0,25.87,25.87,25.81,25.83,243381.0
2021-10-18 14:10:00,25.83,25.91,25.77,25.9,298257.0,25.83,25.91,25.77,25.9,298257.0
2021-10-18 14:20:00,25.91,25.98,25.88,25.97,137746.0,25.91,25.98,25.88,25.97,137746.0
2021-10-18 14:30:00,25.98,25.99,25.93,25.94,128120.0,25.98,25.99,25.93,25.94,128120.0
2021-10-18 14:40:00,25.94,25.96,25.9,25.91,99066.0,25.94,25.96,25.9,25.91,99066.0
2021-10-18 14:50:00,25.91,25.95,25.91,25.94,78433.0,25.91,25.95,25.91,25.94,78433.0
2021-10-18 15:00:00,25.94,25.96,25.91,25.94,144067.0,25.94,25.96,25.91,25.94,144067.0
2021-10-18 15:10:00,25.94,25.96,25.89,25.93,136427.0,25.94,25.96,25.89,25.93,136427.0
2021-10-18 15:20:00,25.93,25.99,25.92,25.97,215841.0,25.93,25.99,25.92,25.97,215841.0
2021-10-18 15:30:00,25.97,26.07,25.97,26.06,285307.0,25.97,26.07,25.97,26.06,285307.0
2021-10-18 15:40:00,26.06,26.09,26.0,26.07,344462.0,26.06,26.09,26.0,26.07,344462.0
2021-10-18 15:50:00,26.07,26.14,26.06,26.13,850210.0,26.07,26.14,26.06,26.13,850210.0
2021-10-19 09:30:00,26.13,26.21,25.76,25.94,785943.0,26.13,26.21,25.76,25.94,785943.0
2021-10-19 09:40:00,25.93,26.09,25.87,25.97,417427.0,25.93,26.09,25.87,25.97,417427.0
2021-10-19 09:50:00,25.98,26.05,25.84,25.87,211349.0,25.98,26.05,25.84,25.87,211349.0
2021-10-19 10:00:00,25.86,25.95,25.82,25.94,246234.0,25.86,25.95,25.82,25.94,246234.0
2021-10-19 10:10:00,25.94,25.94,25.79,25.85,216090.0,25.94,25.94,25.79,25.85,216090.0
2021-10-19 10:20:00,25.85,25.86,25.68,25.69,388601.0,25.85,25.86,25.68,25.69,388601.0
2021-10-19 10:30:00,25.68,25.79,25.66,25.76,267475.0,25.68,25.79,25.66,25.76,267475.0
2021-10-19 10:40:00,25.76,25.81,25.69,25.73,152936.0,25.76,25.81,25.69,25.73,152936.0
2021-10-19 10:50:00,25.73,25.81,25.72,25.75,166198.0,25.73,25.81,25.72,25.75,166198.0
2021-10-19 11:00:00,25.75,25.82,25.71,25.82,130514.0,25.75,25.82,25.71,25.82,130514.0
2021-10-19 11:10:00,25.82,25.89,25.79,25.85,130848.0,25.82,25.89,25.79,25.85,130848.0
2021-10-19 11:20:00,25.86,25.86,25.78,25.85,268984.0,25.86,25.86,25.78,25.85,268984.0
2021-10-19 11:30:00,25.85,25.88,25.78,25.87,133943.0,25.85,25.88,25.78,25.87,133943.0
2021-10-19 11:40:00,25.87,25.91,25.85,25.87,98708.0,25.87,25.91,25.85,25.87,98708.0
2021-10-19 11:50:00,25.86,25.88,25.81,25.82,111931.0,25.86,25.88,25.81,25.82,111931.0
2021-10-19 12:00:00,25.83,25.83,25.74,25.78,347339.0,25.83,25.83,25.74,25.78,347339.0
2021-10-19 12:10:00,25.78,25.84,25.75,25.8,102747.0,25.78,25.84,25.75,25.8,102747.0
2021-10-19 12:20:00,25.79,25.79,25.69,25.72,191751.0,25.79,25.79,25.69,25.72,191751.0
2021-10-19 12:30:00,25.73,25.82,25.71,25.79,346582.0,25.73,25.82,25.71,25.79,346582.0
2021-10-19 12:40:00,25.78,25.85,25.78,25.84,115613.0,25.78,25.85,25.78,25.84,115613.0
2021-10-19 12:50:00,25.84,25.85,25.78,25.8,133414.0,25.84,25.85,25.78,25.8,133414.0
2021-10-19 13:00:00,25.8,25.82,25.77,25.8,126869.0,25.8,25.82,25.77,25.8,126869.0
2021-10-19 13:10:00,25.81,25.86,25.78,25.83,127507.0,25.81,25.86,25.78,25.83,127507.0
2021-10-19 13:20:00,25.83,25.91,25.82,25.9,137057.0,25.83,25.91,25.82,25.9,137057.0
2021-10-19 13:30:00,25.89,25.97,25.88,25.96,132827.0,25.89,25.97,25.88,25.96,132827.0
2021-10-19 13:40:00,25.95,25.97,25.91,25.92,89371.0,25.95,25.97,25.91,25.92,89371.0
2021-10-19 13:50:00,25.92,25.95,25.9,25.92,92251.0,25.92,25.95,25.9,25.92,92251.0
2021-10-19 14:00:00,25.91,25.92,25.82,25.82,139454.0,25.91,25.92,25.82,25.82,139454.0
2021-10-19 14:10:00,25.82,25.86,25.8,25.85,108092.0,25.82,25.86,25.8,25.85,108092.0
2021-10-19 14:20:00,25.85,25.85,25.75,25.76,176307.0,25.85,25.85,25.75,25.76,176307.0
2021-10-19 14:30:00,25.76,25.76,25.71,25.74,187636.0,25.76,25.76,25.71,25.74,187636.0
2021-10-19 14:40:00,25.74,25.76,25.67,25.7,186080.0,25.74,25.76,25.67,25.7,186080.0
2021-10-19 14:50:00,25.7,25.74,25.67,25.71,148563.0,25.7,25.74,25.67,25.71,148563.0
2021-10-19 15:00:00,25.71,25.77,25.7,25.77,149823.0,25.71,25.77,25.7,25.77,149823.0
2021-10-19 15:10:00,25.76,25.76,25.7,25.7,123128.0,25.76,25.76,25.7,25.7,123128.0
2021-10-19 15:20:00,25.7,25.71,25.62,25.63,306641.0,25.7,25.71,25.62,25.63,306641.0
2021-10-19 15:30:00,25.62,25.7,25.58,25.7,458947.0,25.62,25.7,25.58,25.7,458947.0
2021-10-19 15:40:00,25.69,25.69,25.59,25.62,252931.0,25.69,25.69,25.59,25.62,252931.0
2021-10-19 15:50:00,25.63,25.67,25.59,25.64,811342.0,25.63,25.67,25.59,25.64,811342.0
2021-10-20 09:30:00,25.71,25.79,25.33,25.35,1394776.0,25.71,25.79,25.33,25.35,1394776.0
2021-10-20 09:40:00,25.36,25.5,25.28,25.47,535805.0,25.36,25.5,25.28,25.47,535805.0
2021-10-20 09:50:00,25.47,25.58,25.36,25.47,292812.0,25.47,25.58,25.36,25.47,292812.0
2021-10-20 10:00:00,25.47,25.54,25.41,25.5,338347.0,25.47,25.54,25.41,25.5,338347.0
2021-10-20 10:10:00,25.51,25.61,25.5,25.61,418898.0,25.51,25.61,25.5,25.61,418898.0
2021-10-20 10:20:00,25.61,25.67,25.58,25.64,443235.0,25.61,25.67,25.58,25.64,443235.0
2021-10-20 10:30:00,25.64,25.86,25.64,25.84,693327.0,25.64,25.86,25.64,25.84,693327.0
2021-10-20 10:40:00,25.83,25.88,25.78,25.8,294627.0,25.83,25.88,25.78,25.8,294627.0
2021-10-20 10:50:00,25.8,25.86,25.72,25.74,266522.0,25.8,25.86,25.72,25.74,266522.0
2021-10-20 11:00:00,25.74,25.78,25.62,25.7,193991.0,25.74,25.78,25.62,25.7,193991.0
2021-10-20 11:10:00,25.69,25.76,25.66,25.74,151517.0,25.69,25.76,25.66,25.74,151517.0
2021-10-20 11:20:00,25.74,25.74,25.57,25.6,223578.0,25.74,25.74,25.57,25.6,223578.0
2021-10-20 11:30:00,25.6,25.63,25.56,25.57,288129.0,25.6,25.63,25.56,25.57,288129.0
2021-10-20 11:40:00,25.56,25.61,25.5,25.6,304073.0,25.56,25.61,25.5,25.6,304073.0
2021-10-20 11:50:00,25.61,25.64,25.56,25.63,279603.0,25.61,25.64,25.56,25.63,279603.0
2021-10-20 12:00:00,25.63,25.65,25.58,25.62,267218.0,25.63,25.65,25.58,25.62,267218.0
2021-10-20 12:10:00,25.62,25.64,25.56,25.59,103446.0,25.62,25.64,25.56,25.59,103446.0
2021-10-20 12:20:00,25.58,25.7,25.58,25.67,85014.0,25.58,25.7,25.58,25.67,85014.0
2021-10-20 12:30:00,25.68,25.71,25.66,25.68,154052.0,25.68,25.71,25.66,25.68,154052.0
2021-10-20 12:40:00,25.68,25.69,25.64,25.66,112018.0,25.68,25.69,25.64,25.66,112018.0
2021-10-20 12:50:00,25.67,25.67,25.62,25.65,87337.0,25.67,25.67,25.62,25.65,87337.0
2021-10-20 13:00:00,25.64,25.66,25.5,25.51,147500.0,25.64,25.66,25.5,25.51,147500.0
2021-10-20 13:10:00,25.51,25.52,25.42,25.44,359628.0,25.51,25.52,25.42,25.44,359628.0
2021-10-20 13:20:00,25.43,25.52,25.38,25.49,260626.0,25.43,25.52,25.38,25.49,260626.0
2021-10-20 13:30:00,25.49,25.52,25.45,25.48,123959.0,25.49,25.52,25.45,25.48,123959.0
2021-10-20 13:40:00,25.47,25.49,25.41,25.42,111918.0,25.47,25.49,25.41,25.42,111918.0
2021-10-20 13:50:00,25.42,25.44,25.38,25.42,154813.0,25.42,25.44,25.38,25.42,154813.0
2021-10-20 14:00:00,25.42,25.51,25.39,25.42,175283.0,25.42,25.51,25.39,25.42,175283.0
2021-10-20 14:10:00,25.41,25.47,25.39,25.47,110104.0,25.41,25.47,25.39,25.47,110104.0
2021-10-20 14:20:00,25.46,25.5,25.43,25.45,113581.0,25.46,25.5,25.43,25.45,113581.0
2021-10-20 14:30:00,25.46,25.5,25.44,25.45,109158.0,25.46,25.5,25.44,25.45,109158.0
2021-10-20 14:40:00,25.45,25.45,25.4,25.43,119517.0,25.45,25.45,25.4,25.43,119517.0
2021-10-20 14:50:00,25.44,25.47,25.41,25.44,76203.0,25.44,25.47,25.41,25.44,76203.0
2021-10-20 15:00:00,25.44,25.51,25.43,25.48,127128.0,25.44,25.51,25.43,25.48,127128.0
2021-10-20 15:10:00,25.48,25.49,25.45,25.48,50814.0,25.48,25.49,25.45,25.48,50814.0
2021-10-20 15:20:00,25.48,25.58,25.45,25.55,199582.0,25.48,25.58,25.45,25.55,199582.0
2021-10-20 15:30:00,25.56,25.64,25.54,25.58,202029.0,25.56,25.64,25.54,25.58,202029.0
2021-10-20 15:40:00,25.58,25.6,25.53,25.54,214261.0,25.58,25.6,25.53,25.54,214261.0
2021-10-20 15:50:00,25.54,25.6,25.53,25.6,452324.0,25.54,25.6,25.53,25.6,452324.0
2021-10-21 09:30:00,25.58,25.95,25.53,25.83,571249.0,25.58,25.95,25.53,25.83,571249.0
2021-10-21 09:40:00,25.83,25.97,25.79,25.92,543291.0,25.83,25.97,25.79,25.92,543291.0
2021-10-21 09:50:00,25.91,26.01,25.82,25.89,432958.0,25.91,26.01,25.82,25.89,432958.0
2021-10-21 10:00:00,25.88,25.95,25.85,25.9,273925.0,25.88,25.95,25.85,25.9,273925.0
2021-10-21 10:10:00,25.91,25.96,25.72,25.75,400954.0,25.91,25.96,25.72,25.75,400954.0
2021-10-21 10:20:00,25.75,25.75,25.67,25.74,418251.0,25.75,25.75,25.67,25.74,418251.0
2021-10-21 10:30:00,25.73,25.9,25.72,25.86,348952.0,25.73,25.9,25.72,25.86,348952.0
2021-10-21 10:40:00,25.87,25.94,25.83,25.9,202926.0,25.87,25.94,25.83,25.9,202926.0
2021-10-21 10:50:00,25.91,25.91,25.72,25.73,215371.0,25.91,25.91,25.72,25.73,215371.0
2021-10-21 11:00:00,25.73,25.75,25.62,25.64,295072.0,25.73,25.75,25.62,25.64,295072.0
2021-10-21 11:10:00,25.64,25.73,25.63,25.67,208801.0,25.64,25.73,25.63,25.67,208801.0
2021-10-21 11:20:00,25.67,25.71,25.56,25.58,217608.0,25.67,25.71,25.56,25.58,217608.0
2021-10-21 11:30:00,25.57,25.6,25.52,25.58,269575.0,25.57,25.6,25.52,25.58,269575.0
2021-10-21 11:40:00,25.58,25.67,25.55,25.64,121249.0,25.58,25.67,25.55,25.64,121249.0
2021-10-21 11:50:00,25.64,25.66,25.53,25.55,165004.0,25.64,25.66,25.53,25.55,165004.0
2021-10-21 12:00:00,25.54,25.59,25.53,25.56,91915.0,25.54,25.59,25.53,25.56,91915.0
2021-10-21 12:10:00,25.55,25.62,25.55,25.57,73260.0,25.55,25.62,25.55,25.57,73260.0
2021-10-21 12:20:00,25.57,25.65,25.55,25.63,86569.0,25.57,25.65,25.55,25.63,86569.0
2021-10-21 12:30:00,25.64,25.71,25.62,25.7,76001.0,25.64,25.71,25.62,25.7,76001.0
2021-10-21 12:40:00,25.69,25.71,25.64,25.64,86934.0,25.69,25.71,25.64,25.64,86934.0
2021-10-21 12:50:00,25.63,25.66,25.62,25.66,118638.0,25.63,25.66,25.62,25.66,118638.0
2021-10-21 13:00:00,25.66,25.67,25.63,25.65,111320.0,25.66,25.67,25.63,25.65,111320.0
2021-10-21 13:10:00,25.64,25.65,25.59,25.6,107314.0,25.64,25.65,25.59,25.6,107314.0
2021-10-21 13:20:00,25.61,25.63,25.55,25.56,80014.0,25.61,25.63,25.55,25.56,80014.0
2021-10-21 13:30:00,25.55,25.59,25.53,25.54,109718.0,25.55,25.59,25.53,25.54,109718.0
2021-10-21 13:40:00,25.54,25.54,25.44,25.46,242483.0,25.54,25.54,25.44,25.46,242483.0
2021-10-21 13:50:00,25.46,25.46,25.38,25.39,241236.0,25.46,25.46,25.38,25.39,241236.0
2021-10-21 14:00:00,25.4,25.45,25.39,25.44,126794.0,25.4,25.45,25.39,25.44,126794.0
2021-10-21 14:10:00,25.44,25.44,25.38,25.42,156706.0,25.44,25.44,25.38,25.42,156706.0
2021-10-21 14:20:00,25.42,25.45,25.34,25.35,213249.0,25.42,25.45,25.34,25.35,213249.0
2021-10-21 14:30:00,25.35,25.37,25.27,25.27,227863.0,25.35,25.37,25.27,25.27,227863.0
2021-10-21 14:40:00,25.28,25.41,25.27,25.41,127674.0,25.28,25.41,25.27,25.41,127674.0
2021-10-21 14:50:00,25.4,25.41,25.37,25.39,89000.0,25.4,25.41,25.37,25.39,89000.0
2021-10-21 15:00:00,25.4,25.47,25.4,25.44,210204.0,25.4,25.47,25.4,25.44,210204.0
2021-10-21 15:10:00,25.44,25.48,25.42,25.46,173589.0,25.44,25.48,25.42,25.46,173589.0
2021-10-21 15:20:00,25.45,25.54,25.44,25.54,194560.0,25.45,25.54,25.44,25.54,194560.0
2021-10-21 15:30:00,25.54,25.59,25.49,25.51,371140.0,25.54,25.59,25.49,25.51,371140.0
2021-10-21 15:40:00,25.51,25.56,25.48,25.5,345287.0,25.51,25.56,25.48,25.5,345287.0
2021-10-21 15:50:00,25.49,25.54,25.46,25.49,657228.0,25.49,25.54,25.46,25.49,657228.0
2021-10-22 09:30:00,25.26,25.36,24.92,25.0,1051393.0,25.26,25.36,24.92,25.0,1051393.0
2021-10-22 09:40:00,25.0,25.24,24.99,25.12,525100.0,25.0,25.24,24.99,25.12,525100.0
2021-10-22 09:50:00,25.11,25.3,25.02,25.26,463804.0,25.11,25.3,25.02,25.26,463804.0
2021-10-22 10:00:00,25.27,25.28,25.15,25.24,293846.0,25.27,25.28,25.15,25.24,293846.0
2021-10-22 10:10:00,25.23,25.36,25.23,25.35,237645.0,25.23,25.36,25.23,25.35,237645.0
2021-10-22 10:20:00,25.34,25.4,25.32,25.37,192118.0,25.34,25.4,25.32,25.37,192118.0
2021-10-22 10:30:00,25.37,25.43,25.31,25.32,240720.0,25.37,25.43,25.31,25.32,240720.0
2021-10-22 10:40:00,25.33,25.33,25.19,25.2,233074.0,25.33,25.33,25.19,25.2,233074.0
2021-10-22 10:50:00,25.19,25.22,25.1,25.12,222858.0,25.19,25.22,25.1,25.12,222858.0
2021-10-22 11:00:00,25.12,25.22,25.11,25.22,119572.0,25.12,25.22,25.11,25.22,119572.0
2021-10-22 11:10:00,25.21,25.25,25.12,25.16,169543.0,25.21,25.25,25.12,25.16,169543.0
2021-10-22 11:20:00,25.16,25.16,25.02,25.05,148690.0,25.16,25.16,25.02,25.05,148690.0
2021-10-22 11:30:00,25.04,25.09,24.97,24.97,263185.0,25.04,25.09,24.97,24.97,263185.0
2021-10-22 11:40:00,24.98,25.02,24.91,24.93,315671.0,24.98,25.02,24.91,24.93,315671.0
2021-10-22 11:50:00,24.93,25.07,24.91,25.05,258455.0,24.93,25.07,24.91,25.05,258455.0
2021-10-22 12:00:00,25.05,25.12,25.03,25.05,161712.0,25.05,25.12,25.03,25.05,161712.0
2021-10-22 12:10:00,25.05,25.12,25.05,25.12,118906.0,25.05,25.12,25.05,25.12,118906.0
2021-10-22 12:20:00,25.12,25.16,25.05,25.06,151454.0,25.12,25.16,25.05,25.06,151454.0
2021-10-22 12:30:00,25.06,25.15,25.03,25.11,192164.0,25.06,25.15,25.03,25.11,192164.0
2021-10-22 12:40:00,25.13,25.23,25.12,25.22,101595.0,25.13,25.23,25.12,25.22,101595.0
2021-10-22 12:50:00,25.22,25.24,25.17,25.2,147673.0,25.22,25.24,25.17,25.2,147673.0
2021-10-22 13:00:00,25.21,25.34,25.2,25.33,199921.0,25.21,25.34,25.2,25.33,199921.0
2021-10-22 13:10:00,25.33,25.38,25.3,25.35,125071.0,25.33,25.38,25.3,25.35,125071.0
2021-10-22 13:20:00,25.35,25.37,25.32,25.34,94246.0,25.35,25.37,25.32,25.34,94246.0
2021-10-22 13:30:00,25.34,25.39,25.31,25.37,111610.0,25.34,25.39,25.31,25.37,111610.0
2021-10-22 13:40:00,25.38,25.45,25.37,25.44,231082.0,25.38,25.45,25.37,25.44,231082.0
2021-10-22 13:50:00,25.45,25.49,25.42,25.44,157369.0,25.45,25.49,25.42,25.44,157369.0
2021-10-22 14:00:00,25.44,25.47,25.41,25.46,172791.0,25.44,25.47,25.41,25.46,172791.0
2021-10-22 14:10:00,25.46,25.5,25.45,25.47,79408.0,25.46,25.5,25.45,25.47,79408.0
2021-10-22 14:20:00,25.47,25.48,25.43,25.46,93710.0,25.47,25.48,25.43,25.46,93710.0
2021-10-22 14:30:00,25.46,25.55,25.46,25.49,248885.0,25.46,25.55,25.46,25.49,248885.0
2021-10-22 14:40:00,25.49,25.52,25.48,25.5,136891.0,25.49,25.52,25.48,25.5,136891.0
2021-10-22 14:50:00,25.5,25.51,25.41,25.42,112874.0,25.5,25.51,25.41,25.42,112874.0
2021-10-22 15:00:00,25.42,25.47,25.4,25.44,169283.0,25.42,25.47,25.4,25.44,169283.0
2021-10-22 15:10:00,25.44,25.47,25.42,25.42,136047.0,25.44,25.47,25.42,25.42,136047.0
2021-10-22 15:20:00,25.43,25.51,25.42,25.5,82750.0,25.43,25.51,25.42,25.5,82750.0
2021-10-22 15:30:00,25.51,25.55,25.45,25.46,268191.0,25.51,25.55,25.45,25.46,268191.0
2021-10-22 15:40:00,25.47,25.49,25.41,25.46,175564.0,25.47,25.49,25.41,25.46,175564.0
2021-10-22 15:50:00,25.46,25.5,25.44,25.48,426250.0,25.46,25.5,25.44,25.48,426250.0
2021-10-25 09:30:00,25.45,25.97,25.45,25.75,1114856.0,25.45,25.97,25.45,25.75,1114856.0
2021-10-25 09:40:00,25.75,25.84,25.44,25.51,773985.0,25.75,25.84,25.44,25.51,773985.0
2021-10-25 09:50:00,25.52,25.68,25.45,25.66,373161.0,25.52,25.68,25.45,25.66,373161.0
2021-10-25 10:00:00,25.66,25.95,25.64,25.88,586535.0,25.66,25.95,25.64,25.88,586535.0
2021-10-25 10:10:00,25.88,26.04,25.87,25.97,546977.0,25.88,26.04,25.87,25.97,546977.0
2021-10-25 10:20:00,25.97,25.98,25.82,25.86,388871.0,25.97,25.98,25.82,25.86,388871.0
2021-10-25 10:30:00,25.86,25.94,25.8,25.9,323342.0,25.86,25.94,25.8,25.9,323342.0
2021-10-25 10:40:00,25.91,26.0,25.87,25.98,266750.0,25.91,26.0,25.87,25.98,266750.0
2021-10-25 10:50:00,25.98,26.03,25.86,25.88,308804.0,25.98,26.03,25.86,25.88,308804.0
2021-10-25 11:00:00,25.88,25.88,25.79,25.82,198220.0,25.88,25.88,25.79,25.82,198220.0
2021-10-25 11:10:00,25.81,25.89,25.81,25.88,175668.0,25.81,25.89,25.81,25.88,175668.0
2021-10-25 11:20:00,25.88,25.92,25.83,25.89,171065.0,25.88,25.92,25.83,25.89,171065.0
2021-10-25 11:30:00,25.88,25.89,25.78,25.8,189816.0,25.88,25.89,25.78,25.8,189816.0
2021-10-25 11:40:00,25.79,25.86,25.76,25.86,153796.0,25.79,25.86,25.76,25.86,153796.0
2021-10-25 11:50:00,25.85,25.87,25.8,25.83,108045.0,25.85,25.87,25.8,25.83,108045.0
2021-10-25 12:00:00,25.82,25.85,25.77,25.78,124393.0,25.82,25.85,25.77,25.78,124393.0
2021-10-25 12:10:00,25.78,25.78,25.7,25.71,140158.0,25.78,25.78,25.7,25.71,140158.0
2021-10-25 12:20:00,25.71,25.77,25.68,25.75,132201.0,25.71,25.77,25.68,25.75,132201.0
2021-10-25 12:30:00,25.75,25.78,25.64,25.67,276209.0,25.75,25.78,25.64,25.67,276209.0
2021-10-25 12:40:00,25.67,25.76,25.67,25.74,146243.0,25.67,25.76,25.67,25.74,146243.0
2021-10-25 12:50:00,25.75,25.78,25.69,25.75,160933.0,25.75,25.78,25.69,25.75,160933.0
2021-10-25 13:00:00,25.75,25.79,25.73,25.78,96444.0,25.75,25.79,25.73,25.78,96444.0
2021-10-25 13:10:00,25.78,25.82,25.73,25.8,98772.0,25.78,25.82,25.73,25.8,98772.0
2021-10-25 13:20:00,25.81,25.82,25.78,25.79,75175.0,25.81,25.82,25.78,25.79,75175.0
2021-10-25 13:30:00,25.79,25.79,25.67,25.69,142984.0,25.79,25.79,25.67,25.69,142984.0
2021-10-25 13:40:00,25.69,25.76,25.68,25.76,96540.0,25.69,25.76,25.68,25.76,96540.0
2021-10-25 13:50:00,25.75,25.77,25.72,25.73,85101.0,25.75,25.77,25.72,25.73,85101.0
2021-10-25 14:00:00,25.72,25.79,25.72,25.77,95625.0,25.72,25.79,25.72,25.77,95625.0
2021-10-25 14:10:00,25.77,25.87,25.75,25.82,131193.0,25.77,25.87,25.75,25.82,131193.0
2021-10-25 14:20:00,25.82,25.88,25.79,25.85,171184.0,25.82,25.88,25.79,25.85,171184.0
2021-10-25 14:30:00,25.85,25.85,25.77,25.79,87927.0,25.85,25.85,25.77,25.79,87927.0
2021-10-25 14:40:00,25.8,25.8,25.73,25.76,105347.0,25.8,25.8,25.73,25.76,105347.0
2021-10-25 14:50:00,25.76,25.84,25.74,25.84,140384.0,25.76,25.84,25.74,25.84,140384.0
2021-10-25 15:00:00,25.84,25.87,25.81,25.84,126264.0,25.84,25.87,25.81,25.84,126264.0
2021-10-25 15:10:00,25.83,25.86,25.81,25.83,118707.0,25.83,25.86,25.81,25.83,118707.0
2021-10-25 15:20:00,25.83,25.87,25.82,25.86,109903.0,25.83,25.87,25.82,25.86,109903.0
2021-10-25 15:30:00,25.86,25.93,25.85,25.88,166315.0,25.86,25.93,25.85,25.88,166315.0
2021-10-25 15:40:00,25.88,25.91,25.87,25.91,147393.0,25.88,25.91,25.87,25.91,147393.0
2021-10-25 15:50:00,25.9,25.94,25.88,25.93,625300.0,25.9,25.94,25.88,25.93,625300.0
2021-10-26 09:30:00,26.4,26.68,26.26,26.61,1214534.0,26.4,26.68,26.26,26.61,1214534.0
2021-10-26 09:40:00,26.58,26.68,26.51,26.55,687948.0,26.58,26.68,26.51,26.55,687948.0
2021-10-26 09:50:00,26.55,26.62,26.43,26.44,417247.0,26.55,26.62,26.43,26.44,417247.0
2021-10-26 10:00:00,26.44,26.62,26.43,26.61,345662.0,26.44,26.62,26.43,26.61,345662.0
2021-10-26 10:10:00,26.61,26.64,26.5,26.51,259069.0,26.61,26.64,26.5,26.51,259069.0
2021-10-26 10:20:00,26.5,26.64,26.48,26.63,239557.0,26.5,26.64,26.48,26.63,239557.0
2021-10-26 10:30:00,26.62,26.64,26.55,26.61,142347.0,26.62,26.64,26.55,26.61,142347.0
2021-10-26 10:40:00,26.62,26.64,26.52,26.56,202224.0,26.62,26.64,26.52,26.56,202224.0
2021-10-26 10:50:00,26.55,26.58,26.5,26.53,185729.0,26.55,26.58,26.5,26.53,185729.0
2021-10-26 11:00:00,26.53,26.55,26.4,26.42,224462.0,26.53,26.55,26.4,26.42,224462.0
2021-10-26 11:10:00,26.43,26.49,26.32,26.48,322856.0,26.43,26.49,26.32,26.48,322856.0
2021-10-26 11:20:00,26.48,26.48,26.43,26.46,165452.0,26.48,26.48,26.43,26.46,165452.0
2021-10-26 11:30:00,26.47,26.48,26.36,26.41,145793.0,26.47,26.48,26.36,26.41,145793.0
2021-10-26 11:40:00,26.4,26.46,26.37,26.37,112540.0,26.4,26.46,26.37,26.37,112540.0
2021-10-26 11:50:00,26.37,26.44,26.29,26.3,167949.0,26.37,26.44,26.29,26.3,167949.0
2021-10-26 12:00:00,26.3,26.33,26.17,26.18,218190.0,26.3,26.33,26.17,26.18,218190.0
2021-10-26 12:10:00,26.17,26.27,26.16,26.26,154649.0,26.17,26.27,26.16,26.26,154649.0
2021-10-26 12:20:00,26.26,26.26,26.2,26.21,129551.0,26.26,26.26,26.2,26.21,129551.0
2021-10-26 12:30:00,26.21,26.23,26.13,26.14,177429.0,26.21,26.23,26.13,26.14,177429.0
2021-10-26 12:40:00,26.14,26.16,26.05,26.08,215663.0,26.14,26.16,26.05,26.08,215663.0
2021-10-26 12:50:00,26.08,26.14,26.05,26.12,152267.0,26.08,26.14,26.05,26.12,152267.0
2021-10-26 13:00:00,26.12,26.12,26.03,26.05,130361.0,26.12,26.12,26.03,26.05,130361.0
2021-10-26 13:10:00,26.05,26.07,25.98,26.05,202536.0,26.05,26.07,25.98,26.05,202536.0
2021-10-26 13:20:00,26.05,26.08,25.95,26.02,129019.0,26.05,26.08,25.95,26.02,129019.0
2021-10-26 13:30:00,26.02,26.1,26.0,26.07,109836.0,26.02,26.1,26.0,26.07,109836.0
2021-10-26 13:40:00,26.08,26.08,26.01,26.03,95945.0,26.08,26.08,26.01,26.03,95945.0
2021-10-26 13:50:00,26.04,26.16,26.02,26.15,100619.0,26.04,26.16,26.02,26.15,100619.0
2021-10-26 14:00:00,26.14,26.18,26.11,26.18,93836.0,26.14,26.18,26.11,26.18,93836.0
2021-10-26 14:10:00,26.17,26.2,26.15,26.19,69318.0,26.17,26.2,26.15,26.19,69318.0
2021-10-26 14:20:00,26.18,26.18,26.13,26.14,78473.0,26.18,26.18,26.13,26.14,78473.0
2021-10-26 14:30:00,26.16,26.19,26.14,26.16,110771.0,26.16,26.19,26.14,26.16,110771.0
2021-10-26 14:40:00,26.16,26.16,26.09,26.1,103851.0,26.16,26.16,26.09,26.1,103851.0
2021-10-26 14:50:00,26.11,26.11,26.06,26.11,56298.0,26.11,26.11,26.06,26.11,56298.0
2021-10-26 15:00:00,26.11,26.14,26.08,26.09,78711.0,26.11,26.14,26.08,26.09,78711.0
2021-10-26 15:10:00,26.09,26.09,26.01,26.01,107689.0,26.09,26.09,26.01,26.01,107689.0
2021-10-26 15:20:00,26.01,26.07,26.0,26.01,165481.0,26.01,26.07,26.0,26.01,165481.0
2021-10-26 15:30:00,26.01,26.07,25.99,25.99,180818.0,26.01,26.07,25.99,25.99,180818.0
2021-10-26 15:40:00,26.0,26.02,25.96,25.98,140847.0,26.0,26.02,25.96,25.98,140847.0
2021-10-26 15:50:00,25.97,25.98,25.9,25.91,469784.0,25.97,25.98,25.9,25.91,469784.0
2021-10-27 09:30:00,26.09,26.09,25.76,25.82,675668.0,26.09,26.09,25.76,25.82,675668.0
2021-10-27 09:40:00,25.83,25.84,25.53,25.61,530426.0,25.83,25.84,25.53,25.61,530426.0
2021-10-27 09:50:00,25.61,25.71,25.56,25.64,424117.0,25.61,25.71,25.56,25.64,424117.0
2021-10-27 10:00:00,25.65,25.76,25.57,25.74,421557.0,25.65,25.76,25.57,25.74,421557.0
2021-10-27 10:10:00,25.73,25.89,25.7,25.79,363601.0,25.73,25.89,25.7,25.79,363601.0
2021-10-27 10:20:00,25.79,25.87,25.71,25.73,217078.0,25.79,25.87,25.71,25.73,217078.0
2021-10-27 10:30:00,25.72,25.79,25.66,25.67,298673.0,25.72,25.79,25.66,25.67,298673.0
2021-10-27 10:40:00,25.68,25.71,25.64,25.7,272819.0,25.68,25.71,25.64,25.7,272819.0
2021-10-27 10:50:00,25.69,25.8,25.69,25.79,209684.0,25.69,25.8,25.69,25.79,209684.0
2021-10-27 11:00:00,25.78,25.91,25.78,25.86,234494.0,25.78,25.91,25.78,25.86,234494.0
2021-10-27 11:10:00,25.87,25.92,25.82,25.9,169032.0,25.87,25.92,25.82,25.9,169032.0
2021-10-27 11:20:00,25.89,25.9,25.76,25.77,161291.0,25.89,25.9,25.76,25.77,161291.0
2021-10-27 11:30:00,25.77,25.86,25.76,25.84,123549.0,25.77,25.86,25.76,25.84,123549.0
2021-10-27 11:40:00,25.84,25.9,25.81,25.87,194736.0,25.84,25.9,25.81,25.87,194736.0
2021-10-27 11:50:00,25.87,25.93,25.86,25.93,113078.0,25.87,25.93,25.86,25.93,113078.0
2021-10-27 12:00:00,25.93,25.95,25.85,25.91,125946.0,25.93,25.95,25.85,25.91,125946.0
2021-10-27 12:10:00,25.92,25.93,25.78,25.8,171009.0,25.92,25.93,25.78,25.8,171009.0
2021-10-27 12:20:00,25.8,25.81,25.74,25.78,145093.0,25.8,25.81,25.74,25.78,145093.0
2021-10-27 12:30:00,25.78,25.8,25.74,25.78,84021.0,25.78,25.8,25.74,25.78,84021.0
2021-10-27 12:40:00,25.78,25.78,25.73,25.76,101960.0,25.78,25.78,25.73,25.76,101960.0
2021-10-27 12:50:00,25.76,25.77,25.71,25.72,110744.0,25.76,25.77,25.71,25.72,110744.0
2021-10-27 13:00:00,25.71,25.72,25.65,25.71,131969.0,25.71,25.72,25.65,25.71,131969.0
2021-10-27 13:10:00,25.71,25.75,25.7,25.74,130998.0,25.71,25.75,25.7,25.74,130998.0
2021-10-27 13:20:00,25.74,25.77,25.68,25.68,180398.0,25.74,25.77,25.68,25.68,180398.0
2021-10-27 13:30:00,25.69,25.71,25.64,25.67,106173.0,25.69,25.71,25.64,25.67,106173.0
2021-10-27 13:40:00,25.68,25.74,25.67,25.69,123587.0,25.68,25.74,25.67,25.69,123587.0
2021-10-27 13:50:00,25.69,25.76,25.68,25.76,86106.0,25.69,25.76,25.68,25.76,86106.0
2021-10-27 14:00:00,25.76,25.79,25.71,25.79,136884.0,25.76,25.79,25.71,25.79,136884.0
2021-10-27 14:10:00,25.78,25.81,25.73,25.76,86784.0,25.78,25.81,25.73,25.76,86784.0
2021-10-27 14:20:00,25.74,25.78,25.74,25.76,70165.0,25.74,25.78,25.74,25.76,70165.0
2021-10-27 14:30:00,25.77,25.81,25.74,25.75,77229.0,25.77,25.81,25.74,25.75,77229.0
2021-10-27 14:40:00,25.75,25.77,25.74,25.77,61182.0,25.75,25.77,25.74,25.77,61182.0
2021-10-27 14:50:00,25.77,25.8,25.73,25.75,119230.0,25.77,25.8,25.73,25.75,119230.0
2021-10-27 15:00:00,25.75,25.75,25.66,25.67,121961.0,25.75,25.75,25.66,25.67,121961.0
2021-10-27 15:10:00,25.67,25.67,25.53,25.53,251640.0,25.67,25.67,25.53,25.53,251640.0
2021-10-27 15:20:00,25.54,25.6,25.52,25.58,214734.0,25.54,25.6,25.52,25.58,214734.0
2021-10-27 15:30:00,25.58,25.61,25.53,25.59,158012.0,25.58,25.61,25.53,25.59,158012.0
2021-10-27 15:40:00,25.59,25.61,25.55,25.56,210706.0,25.59,25.61,25.55,25.56,210706.0
2021-10-27 15:50:00,25.55,25.56,25.48,25.5,645846.0,25.55,25.56,25.48,25.5,645846.0
2021-10-28 09:30:00,25.38,25.44,25.08,25.21,873915.0,25.38,25.44,25.08,25.21,873915.0
2021-10-28 09:40:00,25.22,25.35,25.06,25.33,618435.0,25.22,25.35,25.06,25.33,618435.0
2021-10-28 09:50:00,25.34,25.42,25.29,25.32,489204.0,25.34,25.42,25.29,25.32,489204.0
2021-10-28 10:00:00,25.31,25.42,25.27,25.32,203227.0,25.31,25.42,25.27,25.32,203227.0
2021-10-28 10:10:00,25.32,25.48,25.31,25.44,223561.0,25.32,25.48,25.31,25.44,223561.0
2021-10-28 10:20:00,25.44,25.57,25.41,25.54,261589.0,25.44,25.57,25.41,25.54,261589.0
2021-10-28 10:30:00,25.54,25.56,25.44,25.5,189883.0,25.54,25.56,25.44,25.5,189883.0
2021-10-28 10:40:00,25.5,25.54,25.38,25.38,205975.0,25.5,25.54,25.38,25.38,205975.0
2021-10-28 10:50:00,25.39,25.51,25.38,25.49,246502.0,25.39,25.51,25.38,25.49,246502.0
2021-10-28 11:00:00,25.49,25.54,25.49,25.53,117148.0,25.49,25.54,25.49,25.53,117148.0
2021-10-28 11:10:00,25.53,25.58,25.5,25.54,112945.0,25.53,25.58,25.5,25.54,112945.0
2021-10-28 11:20:00,25.53,25.53,25.46,25.5,96241.0,25.53,25.53,25.46,25.5,96241.0
2021-10-28 11:30:00,25.49,25.57,25.47,25.52,104043.0,25.49,25.57,25.47,25.52,104043.0
2021-10-28 11:40:00,25.53,25.6,25.52,25.56,131779.0,25.53,25.6,25.52,25.56,131779.0
2021-10-28 11:50:00,25.57,25.62,25.56,25.61,188818.0,25.57,25.62,25.56,25.61,188818.0
2021-10-28 12:00:00,25.62,25.67,25.59,25.65,209943.0,25.62,25.67,25.59,25.65,209943.0
2021-10-28 12:10:00,25.65,25.73,25.64,25.72,217031.0,25.65,25.73,25.64,25.72,217031.0
2021-10-28 12:20:00,25.71,25.74,25.66,25.7,156205.0,25.71,25.74,25.66,25.7,156205.0
2021-10-28 12:30:00,25.7,25.73,25.68,25.71,144080.0,25.7,25.73,25.68,25.71,144080.0
2021-10-28 12:40:00,25.72,25.79,25.69,25.79,148966.0,25.72,25.79,25.69,25.79,148966.0
2021-10-28 12:50:00,25.78,25.8,25.75,25.79,132159.0,25.78,25.8,25.75,25.79,132159.0
2021-10-28 13:00:00,25.79,25.86,25.78,25.81,182474.0,25.79,25.86,25.78,25.81,182474.0
2021-10-28 13:10:00,25.81,25.83,25.75,25.76,125870.0,25.81,25.83,25.75,25.76,125870.0
2021-10-28 13:20:00,25.76,25.81,25.73,25.8,247256.0,25.76,25.81,25.73,25.8,247256.0
2021-10-28 13:30:00,25.8,25.91,25.78,25.9,142043.0,25.8,25.91,25.78,25.9,142043.0
2021-10-28 13:40:00,25.91,25.91,25.85,25.89,280414.0,25.91,25.91,25.85,25.89,280414.0
2021-10-28 13:50:00,25.89,25.92,25.88,25.92,109246.0,25.89,25.92,25.88,25.92,109246.0
2021-10-28 14:00:00,25.92,25.99,25.91,25.99,224135.0,25.92,25.99,25.91,25.99,224135.0
2021-10-28 14:10:00,25.99,26.06,25.97,26.05,271231.0,25.99,26.06,25.97,26.05,271231.0
2021-10-28 14:20:00,26.06,26.1,26.01,26.03,167635.0,26.06,26.1,26.01,26.03,167635.0
2021-10-28 14:30:00,26.02,26.04,25.94,25.94,157750.0,26.02,26.04,25.94,25.94,157750.0
2021-10-28 14:40:00,25.95,25.95,25.8,25.82,150187.0,25.95,25.95,25.8,25.82,150187.0
2021-10-28 14:50:00,25.82,25.83,25.74,25.74,97388.0,25.82,25.83,25.74,25.74,97388.0
2021-10-28 15:00:00,25.75,25.86,25.74,25.86,200203.0,25.75,25.86,25.74,25.86,200203.0
2021-10-28 15:10:00,25.85,25.9,25.82,25.89,100975.0,25.85,25.9,25.82,25.89,100975.0
2021-10-28 15:20:00,25.9,25.9,25.79,25.79,115457.0,25.9,25.9,25.79,25.79,115457.0
2021-10-28 15:30:00,25.79,25.81,25.68,25.7,178991.0,25.79,25.81,25.68,25.7,178991.0
2021-10-28 15:40:00,25.7,25.73,25.69,25.72,210807.0,25.7,25.73,25.69,25.72,210807.0
2021-10-28 15:50:00,25.73,25.82,25.72,25.82,586693.0,25.73,25.82,25.72,25.82,586693.0
2021-10-29 09:30:00,25.74,26.34,25.65,26.15,1053048.0,25.74,26.34,25.65,26.15,1053048.0
2021-10-29 09:40:00,26.15,26.26,26.05,26.13,502235.0,26.15,26.26,26.05,26.13,502235.0
2021-10-29 09:50:00,26.13,26.19,25.9,25.9,601170.0,26.13,26.19,25.9,25.9,601170.0
2021-10-29 10:00:00,25.89,26.08,25.8,25.99,326334.0,25.89,26.08,25.8,25.99,326334.0
2021-10-29 10:10:00,25.99,26.01,25.8,25.85,306743.0,25.99,26.01,25.8,25.85,306743.0
2021-10-29 10:20:00,25.85,25.98,25.73,25.74,234222.0,25.85,25.98,25.73,25.74,234222.0
2021-10-29 10:30:00,25.74,25.89,25.73,25.88,196489.0,25.74,25.89,25.73,25.88,196489.0
2021-10-29 10:40:00,25.88,25.91,25.81,25.83,153988.0,25.88,25.91,25.81,25.83,153988.0
2021-10-29 10:50:00,25.82,25.85,25.77,25.81,182569.0,25.82,25.85,25.77,25.81,182569.0
2021-10-29 11:00:00,25.8,25.86,25.78,25.81,202707.0,25.8,25.86,25.78,25.81,202707.0
2021-10-29 11:10:00,25.81,25.86,25.73,25.76,211188.0,25.81,25.86,25.73,25.76,211188.0
2021-10-29 11:20:00,25.77,25.84,25.76,25.83,135919.0,25.77,25.84,25.76,25.83,135919.0
2021-10-29 11:30:00,25.83,25.96,25.79,25.95,214760.0,25.83,25.96,25.79,25.95,214760.0
2021-10-29 11:40:00,25.96,25.96,25.8,25.84,152582.0,25.96,25.96,25.8,25.84,152582.0
2021-10-29 11:50:00,25.85,25.88,25.8,25.81,202223.0,25.85,25.88,25.8,25.81,202223.0
2021-10-29 12:00:00,25.82,25.84,25.74,25.75,194048.0,25.82,25.84,25.74,25.75,194048.0
2021-10-29 12:10:00,25.74,25.76,25.69,25.71,199613.0,25.74,25.76,25.69,25.71,199613.0
2021-10-29 12:20:00,25.71,25.72,25.61,25.62,189154.0,25.71,25.72,25.61,25.62,189154.0
2021-10-29 12:30:00,25.62,25.66,25.57,25.65,142337.0,25.62,25.66,25.57,25.65,142337.0
2021-10-29 12:40:00,25.65,25.65,25.6,25.61,87379.0,25.65,25.65,25.6,25.61,87379.0
2021-10-29 12:50:00,25.61,25.69,25.57,25.59,167783.0,25.61,25.69,25.57,25.59,167783.0
2021-10-29 13:00:00,25.59,25.61,25.49,25.51,174652.0,25.59,25.61,25.49,25.51,174652.0
2021-10-29 13:10:00,25.51,25.56,25.47,25.5,144685.0,25.51,25.56,25.47,25.5,144685.0
2021-10-29 13:20:00,25.49,25.57,25.47,25.51,138016.0,25.49,25.57,25.47,25.51,138016.0
2021-10-29 13:30:00,25.51,25.53,25.49,25.51,113917.0,25.51,25.53,25.49,25.51,113917.0
2021-10-29 13:40:00,25.5,25.52,25.47,25.49,124446.0,25.5,25.52,25.47,25.49,124446.0
2021-10-29 13:50:00,25.49,25.59,25.48,25.58,119463.0,25.49,25.59,25.48,25.58,119463.0
2021-10-29 14:00:00,25.59,25.66,25.58,25.66,146912.0,25.59,25.66,25.58,25.66,146912.0
2021-10-29 14:10:00,25.65,25.66,25.58,25.6,117934.0,25.65,25.66,25.58,25.6,117934.0
2021-10-29 14:20:00,25.59,25.61,25.56,25.61,76653.0,25.59,25.61,25.56,25.61,76653.0
2021-10-29 14:30:00,25.6,25.61,25.56,25.58,78822.0,25.6,25.61,25.56,25.58,78822.0
2021-10-29 14:40:00,25.58,25.6,25.52,25.57,179506.0,25.58,25.6,25.52,25.57,179506.0
2021-10-29 14:50:00,25.56,25.6,25.54,25.55,96150.0,25.56,25.6,25.54,25.55,96150.0
2021-10-29 15:00:00,25.55,25.58,25.51,25.51,103529.0,25.55,25.58,25.51,25.51,103529.0
2021-10-29 15:10:00,25.52,25.55,25.48,25.51,171597.0,25.52,25.55,25.48,25.51,171597.0
2021-10-29 15:20:00,25.51,25.52,25.44,25.52,221524.0,25.51,25.52,25.44,25.52,221524.0
2021-10-29 15:30:00,25.52,25.68,25.5,25.66,300483.0,25.52,25.68,25.5,25.66,300483.0
2021-10-29 15:40:00,25.66,25.7,25.62,25.68,294416.0,25.66,25.7,25.62,25.68,294416.0
2021-10-29 15:50:00,25.68,25.77,25.67,25.73,601615.0,25.68,25.77,25.67,25.73,601615.0
2021-11-01 09:30:00,25.84,26.0,25.55,25.98,663923.0,25.84,26.0,25.55,25.98,663923.0
2021-11-01 09:40:00,25.98,26.28,25.88,26.27,617201.0,25.98,26.28,25.88,26.27,617201.0
2021-11-01 09:50:00,26.27,26.29,26.09,26.13,327863.0,26.27,26.29,26.09,26.13,327863.0
2021-11-01 10:00:00,26.13,26.35,26.04,26.33,388284.0,26.13,26.35,26.04,26.33,388284.0
2021-11-01 10:10:00,26.34,26.49,26.3,26.47,445184.0,26.34,26.49,26.3,26.47,445184.0
2021-11-01 10:20:00,26.46,26.59,26.42,26.57,413065.0,26.46,26.59,26.42,26.57,413065.0
2021-11-01 10:30:00,26.56,26.62,26.44,26.48,415688.0,26.56,26.62,26.44,26.48,415688.0
2021-11-01 10:40:00,26.48,26.51,26.4,26.45,273820.0,26.48,26.51,26.4,26.45,273820.0
2021-11-01 10:50:00,26.45,26.45,26.37,26.42,203231.0,26.45,26.45,26.37,26.42,203231.0
2021-11-01 11:00:00,26.41,26.56,26.39,26.49,311680.0,26.41,26.56,26.39,26.49,311680.0
2021-11-01 11:10:00,26.49,26.61,26.48,26.6,147899.0,26.49,26.61,26.48,26.6,147899.0
2021-11-01 11:20:00,26.6,26.64,26.53,26.56,119175.0,26.6,26.64,26.53,26.56,119175.0
2021-11-01 11:30:00,26.56,26.63,26.54,26.59,177143.0,26.56,26.63,26.54,26.59,177143.0
2021-11-01 11:40:00,26.59,26.62,26.54,26.59,122424.0,26.59,26.62,26.54,26.59,122424.0
2021-11-01 11:50:00,26.6,26.64,26.58,26.61,115744.0,26.6,26.64,26.58,26.61,115744.0
2021-11-01 12:00:00,26.62,26.76,26.61,26.75,245111.0,26.62,26.76,26.61,26.75,245111.0
2021-11-01 12:10:00,26.76,26.79,26.72,26.78,162271.0,26.76,26.79,26.72,26.78,162271.0
2021-11-01 12:20:00,26.78,26.78,26.71,26.74,188833.0,26.78,26.78,26.71,26.74,188833.0
2021-11-01 12:30:00,26.75,26.82,26.68,26.71,356593.0,26.75,26.82,26.68,26.71,356593.0
2021-11-01 12:40:00,26.71,26.73,26.63,26.66,197455.0,26.71,26.73,26.63,26.66,197455.0
2021-11-01 12:50:00,26.66,26.74,26.63,26.73,168085.0,26.66,26.74,26.63,26.73,168085.0
2021-11-01 13:00:00,26.74,26.86,26.73,26.84,229331.0,26.74,26.86,26.73,26.84,229331.0
2021-11-01 13:10:00,26.85,26.85,26.75,26.77,106383.0,26.85,26.85,26.75,26.77,106383.0
2021-11-01 13:20:00,26.77,26.82,26.74,26.8,140499.0,26.77,26.82,26.74,26.8,140499.0
2021-11-01 13:30:00,26.8,26.9,26.78,26.89,213449.0,26.8,26.9,26.78,26.89,213449.0
2021-11-01 13:40:00,26.9,26.92,26.83,26.89,254815.0,26.9,26.92,26.83,26.89,254815.0
2021-11-01 13:50:00,26.9,26.9,26.83,26.84,205975.0,26.9,26.9,26.83,26.84,205975.0
2021-11-01 14:00:00,26.84,26.85,26.71,26.73,187046.0,26.84,26.85,26.71,26.73,187046.0
2021-11-01 14:10:00,26.73,26.73,26.63,26.68,151489.0,26.73,26.73,26.63,26.68,151489.0
2021-11-01 14:20:00,26.68,26.73,26.67,26.72,114304.0,26.68,26.73,26.67,26.72,114304.0
2021-11-01 14:30:00,26.72,26.83,26.7,26.78,148155.0,26.72,26.83,26.7,26.78,148155.0
2021-11-01 14:40:00,26.78,26.85,26.76,26.85,113345.0,26.78,26.85,26.76,26.85,113345.0
2021-11-01 14:50:00,26.84,26.86,26.81,26.82,83064.0,26.84,26.86,26.81,26.82,83064.0
2021-11-01 15:00:00,26.81,26.91,26.78,26.89,162725.0,26.81,26.91,26.78,26.89,162725.0
2021-11-01 15:10:00,26.89,26.95,26.88,26.93,217293.0,26.89,26.95,26.88,26.93,217293.0
2021-11-01 15:20:00,26.93,26.97,26.9,26.92,135962.0,26.93,26.97,26.9,26.92,135962.0
2021-11-01 15:30:00,26.92,26.95,26.88,26.91,271562.0,26.92,26.95,26.88,26.91,271562.0
2021-11-01 15:40:00,26.92,26.94,26.91,26.94,359093.0,26.92,26.94,26.91,26.94,359093.0
2021-11-01 15:50:00,26.94,27.1,26.93,27.06,1093139.0,26.94,27.1,26.93,27.06,1093139.0
2021-11-02 09:30:00,26.92,26.98,26.65,26.68,681594.0,26.92,26.98,26.65,26.68,681594.0
2021-11-02 09:40:00,26.67,26.67,26.38,26.46,733297.0,26.67,26.67,26.38,26.46,733297.0
2021-11-02 09:50:00,26.45,26.61,26.41,26.47,474643.0,26.45,26.61,26.41,26.47,474643.0
2021-11-02 10:00:00,26.47,26.82,26.44,26.79,399253.0,26.47,26.82,26.44,26.79,399253.0
2021-11-02 10:10:00,26.79,26.82,26.62,26.79,312490.0,26.79,26.82,26.62,26.79,312490.0
2021-11-02 10:20:00,26.78,26.83,26.68,26.7,608476.0,26.78,26.83,26.68,26.7,608476.0
2021-11-02 10:30:00,26.69,26.69,26.47,26.6,394149.0,26.69,26.69,26.47,26.6,394149.0
2021-11-02 10:40:00,26.59,26.63,26.5,26.52,304005.0,26.59,26.63,26.5,26.52,304005.0
2021-11-02 10:50:00,26.51,26.6,26.49,26.51,319028.0,26.51,26.6,26.49,26.51,319028.0
2021-11-02 11:00:00,26.51,26.59,26.49,26.53,249133.0,26.51,26.59,26.49,26.53,249133.0
2021-11-02 11:10:00,26.52,26.55,26.49,26.53,256454.0,26.52,26.55,26.49,26.53,256454.0
2021-11-02 11:20:00,26.54,26.57,26.5,26.56,183390.0,26.54,26.57,26.5,26.56,183390.0
2021-11-02 11:30:00,26.55,26.58,26.43,26.5,208099.0,26.55,26.58,26.43,26.5,208099.0
2021-11-02 11:40:00,26.51,26.57,26.46,26.52,175445.0,26.51,26.57,26.46,26.52,175445.0
2021-11-02 11:50:00,26.52,26.53,26.35,26.36,277925.0,26.52,26.53,26.35,26.36,277925.0
2021-11-02 12:00:00,26.36,26.44,26.35,26.38,158957.0,26.36,26.44,26.35,26.38,158957.0
2021-11-02 12:10:00,26.38,26.51,26.37,26.48,200883.0,26.38,26.51,26.37,26.48,200883.0
2021-11-02 12:20:00,26.49,26.51,26.46,26.51,149732.0,26.49,26.51,26.46,26.51,149732.0
2021-11-02 12:30:00,26.51,26.55,26.47,26.47,156031.0,26.51,26.55,26.47,26.47,156031.0
2021-11-02 12:40:00,26.48,26.6,26.46,26.56,142680.0,26.48,26.6,26.46,26.56,142680.0
2021-11-02 12:50:00,26.55,26.6,26.51,26.52,104050.0,26.55,26.6,26.51,26.52,104050.0
2021-11-02 13:00:00,26.51,26.57,26.48,26.51,124074.0,26.51,26.57,26.48,26.51,124074.0
2021-11-02 13:10:00,26.51,26.57,26.48,26.52,149178.0,26.51,26.57,26.48,26.52,149178.0
2021-11-02 13:20:00,26.52,26.55,26.44,26.45,246149.0,26.52,26.55,26.44,26.45,246149.0
2021-11-02 13:30:00,26.45,26.45,26.38,26.42,162647.0,26.45,26.45,26.38,26.42,162647.0
2021-11-02 13:40:00,26.41,26.44,26.36,26.36,155330.0,26.41,26.44,26.36,26.36,155330.0
2021-11-02 13:50:00,26.36,26.43,26.36,26.42,133116.0,26.36,26.43,26.36,26.42,133116.0
2021-11-02 14:00:00,26.43,26.48,26.42,26.45,146001.0,26.43,26.48,26.42,26.45,146001.0
2021-11-02 14:10:00,26.46,26.55,26.45,26.54,123404.0,26.46,26.55,26.45,26.54,123404.0
2021-11-02 14:20:00,26.54,26.55,26.48,26.54,110028.0,26.54,26.55,26.48,26.54,110028.0
2021-11-02 14:30:00,26.55,26.6,26.53,26.58,99055.0,26.55,26.6,26.53,26.58,99055.0
2021-11-02 14:40:00,26.58,26.63,26.57,26.58,158862.0,26.58,26.63,26.57,26.58,158862.0
2021-11-02 14:50:00,26.58,26.64,26.55,26.63,194623.0,26.58,26.64,26.55,26.63,194623.0
2021-11-02 15:00:00,26.63,26.69,26.62,26.68,178887.0,26.63,26.69,26.62,26.68,178887.0
2021-11-02 15:10:00,26.67,26.73,26.64,26.71,160810.0,26.67,26.73,26.64,26.71,160810.0
2021-11-02 15:20:00,26.71,26.75,26.68,26.74,188690.0,26.71,26.75,26.68,26.74,188690.0
2021-11-02 15:30:00,26.74,26.81,26.73,26.8,291795.0,26.74,26.81,26.73,26.8,291795.0
2021-11-02 15:40:00,26.8,26.85,26.78,26.79,332610.0,26.8,26.85,26.78,26.79,332610.0
2021-11-02 15:50:00,26.8,26.85,26.77,26.83,801201.0,26.8,26.85,26.77,26.83,801201.0
2021-11-03 09:30:00,26.35,26.41,25.78,25.82,1253131.0,26.35,26.41,25.78,25.82,1253131.0
2021-11-03 09:40:00,25.82,26.27,25.79,26.25,1037136.0,25.82,26.27,25.79,26.25,1037136.0
2021-11-03 09:50:00,26.25,26.39,26.2,26.34,461555.0,26.25,26.39,26.2,26.34,461555.0
2021-11-03 10:00:00,26.35,26.71,26.35,26.7,609459.0,26.35,26.71,26.35,26.7,609459.0
2021-11-03 10:10:00,26.7,26.82,26.67,26.8,541739.0,26.7,26.82,26.67,26.8,541739.0
2021-11-03 10:20:00,26.8,26.8,26.57,26.58,333136.0,26.8,26.8,26.57,26.58,333136.0
2021-11-03 10:30:00,26.58,26.58,26.34,26.55,447280.0,26.58,26.58,26.34,26.55,447280.0
2021-11-03 10:40:00,26.55,26.69,26.54,26.65,282417.0,26.55,26.69,26.54,26.65,282417.0
2021-11-03 10:50:00,26.66,26.77,26.63,26.68,215624.0,26.66,26.77,26.63,26.68,215624.0
2021-11-03 11:00:00,26.68,26.84,26.68,26.71,243969.0,26.68,26.84,26.68,26.71,243969.0
2021-11-03 11:10:00,26.71,26.73,26.65,26.71,157121.0,26.71,26.73,26.65,26.71,157121.0
2021-11-03 11:20:00,26.72,26.81,26.72,26.76,172070.0,26.72,26.81,26.72,26.76,172070.0
2021-11-03 11:30:00,26.76,26.79,26.73,26.78,98288.0,26.76,26.79,26.73,26.78,98288.0
2021-11-03 11:40:00,26.77,26.82,26.74,26.81,161716.0,26.77,26.82,26.74,26.81,161716.0
2021-11-03 11:50:00,26.8,26.96,26.8,26.95,252364.0,26.8,26.96,26.8,26.95,252364.0
2021-11-03 12:00:00,26.95,27.0,26.92,26.96,250144.0,26.95,27.0,26.92,26.96,250144.0
2021-11-03 12:10:00,26.96,27.2,26.96,27.19,540927.0,26.96,27.2,26.96,27.19,540927.0
2021-11-03 12:20:00,27.18,27.2,27.1,27.17,260173.0,27.18,27.2,27.1,27.17,260173.0
2021-11-03 12:30:00,27.17,27.33,27.17,27.32,303131.0,27.17,27.33,27.17,27.32,303131.0
2021-11-03 12:40:00,27.32,27.33,27.25,27.29,233621.0,27.32,27.33,27.25,27.29,233621.0
2021-11-03 12:50:00,27.29,27.32,27.21,27.31,154029.0,27.29,27.32,27.21,27.31,154029.0
2021-11-03 13:00:00,27.3,27.58,27.3,27.55,556728.0,27.3,27.58,27.3,27.55,556728.0
2021-11-03 13:10:00,27.55,27.56,27.43,27.5,186565.0,27.55,27.56,27.43,27.5,186565.0
2021-11-03 13:20:00,27.5,27.52,27.45,27.48,326731.0,27.5,27.52,27.45,27.48,326731.0
2021-11-03 13:30:00,27.48,27.49,27.37,27.39,217201.0,27.48,27.49,27.37,27.39,217201.0
2021-11-03 13:40:00,27.4,27.42,27.32,27.38,157609.0,27.4,27.42,27.32,27.38,157609.0
2021-11-03 13:50:00,27.39,27.4,27.29,27.37,133299.0,27.39,27.4,27.29,27.37,133299.0
2021-11-03 14:00:00,27.36,27.5,27.35,27.49,155292.0,27.36,27.5,27.35,27.49,155292.0
2021-11-03 14:10:00,27.49,27.5,27.34,27.39,223574.0,27.49,27.5,27.34,27.39,223574.0
2021-11-03 14:20:00,27.38,27.4,27.28,27.3,121019.0,27.38,27.4,27.28,27.3,121019.0
2021-11-03 14:30:00,27.3,27.36,27.24,27.31,225329.0,27.3,27.36,27.24,27.31,225329.0
2021-11-03 14:40:00,27.32,27.51,27.3,27.5,222587.0,27.32,27.51,27.3,27.5,222587.0
2021-11-03 14:50:00,27.5,27.51,27.44,27.45,171146.0,27.5,27.51,27.44,27.45,171146.0
2021-11-03 15:00:00,27.45,27.53,27.42,27.5,215203.0,27.45,27.53,27.42,27.5,215203.0
2021-11-03 15:10:00,27.49,27.52,27.42,27.46,163529.0,27.49,27.52,27.42,27.46,163529.0
2021-11-03 15:20:00,27.46,27.51,27.38,27.41,215557.0,27.46,27.51,27.38,27.41,215557.0
2021-11-03 15:30:00,27.41,27.44,27.27,27.3,296042.0,27.41,27.44,27.27,27.3,296042.0
2021-11-03 15:40:00,27.3,27.3,27.25,27.29,335512.0,27.3,27.3,27.25,27.29,335512.0
2021-11-03 15:50:00,27.29,27.33,27.25,27.32,792973.0,27.29,27.33,27.25,27.32,792973.0
2021-11-04 09:30:00,27.4,27.77,27.27,27.29,657006.0,27.4,27.77,27.27,27.29,657006.0
2021-11-04 09:40:00,27.29,27.47,27.06,27.11,528509.0,27.29,27.47,27.06,27.11,528509.0
2021-11-04 09:50:00,27.11,27.22,27.03,27.05,427590.0,27.11,27.22,27.03,27.05,427590.0
2021-11-04 10:00:00,27.05,27.4,27.05,27.33,527529.0,27.05,27.4,27.05,27.33,527529.0
2021-11-04 10:10:00,27.33,27.42,27.15,27.16,337288.0,27.33,27.42,27.15,27.16,337288.0
2021-11-04 10:20:00,27.16,27.17,27.05,27.13,228943.0,27.16,27.17,27.05,27.13,228943.0
2021-11-04 10:30:00,27.13,27.19,27.02,27.07,239776.0,27.13,27.19,27.02,27.07,239776.0
2021-11-04 10:40:00,27.07,27.15,27.02,27.09,190701.0,27.07,27.15,27.02,27.09,190701.0
2021-11-04 10:50:00,27.08,27.1,26.96,26.98,349603.0,27.08,27.1,26.96,26.98,349603.0
2021-11-04 11:00:00,26.97,26.97,26.87,26.89,269158.0,26.97,26.97,26.87,26.89,269158.0
2021-11-04 11:10:00,26.89,27.05,26.81,26.83,339408.0,26.89,27.05,26.81,26.83,339408.0
2021-11-04 11:20:00,26.82,26.88,26.74,26.82,392969.0,26.82,26.88,26.74,26.82,392969.0
2021-11-04 11:30:00,26.82,26.91,26.77,26.91,221000.0,26.82,26.91,26.77,26.91,221000.0
2021-11-04 11:40:00,26.91,26.92,26.82,26.83,140297.0,26.91,26.92,26.82,26.83,140297.0
2021-11-04 11:50:00,26.81,26.98,26.81,26.95,101867.0,26.81,26.98,26.81,26.95,101867.0
2021-11-04 12:00:00,26.94,26.96,26.86,26.93,119864.0,26.94,26.96,26.86,26.93,119864.0
2021-11-04 12:10:00,26.93,26.96,26.84,26.91,151862.0,26.93,26.96,26.84,26.91,151862.0
2021-11-04 12:20:00,26.91,26.95,26.89,26.92,72308.0,26.91,26.95,26.89,26.92,72308.0
2021-11-04 12:30:00,26.92,26.96,26.88,26.91,104260.0,26.92,26.96,26.88,26.91,104260.0
2021-11-04 12:40:00,26.91,26.96,26.87,26.9,124355.0,26.91,26.96,26.87,26.9,124355.0
2021-11-04 12:50:00,26.91,26.94,26.82,26.84,202521.0,26.91,26.94,26.82,26.84,202521.0
2021-11-04 13:00:00,26.85,26.92,26.81,26.91,94988.0,26.85,26.92,26.81,26.91,94988.0
2021-11-04 13:10:00,26.91,26.94,26.88,26.92,62900.0,26.91,26.94,26.88,26.92,62900.0
2021-11-04 13:20:00,26.92,26.97,26.89,26.97,157235.0,26.92,26.97,26.89,26.97,157235.0
2021-11-04 13:30:00,26.96,27.0,26.89,26.92,109930.0,26.96,27.0,26.89,26.92,109930.0
2021-11-04 13:40:00,26.91,27.02,26.9,26.98,113169.0,26.91,27.02,26.9,26.98,113169.0
2021-11-04 13:50:00,26.98,27.05,26.96,26.99,148332.0,26.98,27.05,26.96,26.99,148332.0
2021-11-04 14:00:00,26.99,27.01,26.88,26.97,135546.0,26.99,27.01,26.88,26.97,135546.0
2021-11-04 14:10:00,26.96,26.97,26.87,26.89,79349.0,26.96,26.97,26.87,26.89,79349.0
2021-11-04 14:20:00,26.9,26.93,26.87,26.92,69336.0,26.9,26.93,26.87,26.92,69336.0
2021-11-04 14:30:00,26.92,26.93,26.87,26.91,81774.0,26.92,26.93,26.87,26.91,81774.0
2021-11-04 14:40:00,26.91,26.95,26.85,26.86,82159.0,26.91,26.95,26.85,26.86,82159.0
2021-11-04 14:50:00,26.85,26.87,26.8,26.81,118651.0,26.85,26.87,26.8,26.81,118651.0
2021-11-04 15:00:00,26.81,26.85,26.69,26.73,277885.0,26.81,26.85,26.69,26.73,277885.0
2021-11-04 15:10:00,26.73,26.8,26.69,26.75,246140.0,26.73,26.8,26.69,26.75,246140.0
2021-11-04 15:20:00,26.74,26.88,26.74,26.85,149069.0,26.74,26.88,26.74,26.85,149069.0
2021-11-04 15:30:00,26.85,26.9,26.8,26.8,175644.0,26.85,26.9,26.8,26.8,175644.0
2021-11-04 15:40:00,26.8,26.8,26.71,26.73,238470.0,26.8,26.8,26.71,26.73,238470.0
2021-11-04 15:50:00,26.73,26.82,26.71,26.82,587305.0,26.73,26.82,26.71,26.82,587305.0
2021-11-05 09:30:00,28.71,29.19,28.5,28.62,3254942.0,28.71,29.19,28.5,28.62,3254942.0
2021-11-05 09:40:00,28.61,29.25,28.61,28.8,1748577.0,28.61,29.25,28.61,28.8,1748577.0
2021-11-05 09:50:00,28.79,28.82,28.15,28.26,1451917.0,28.79,28.82,28.15,28.26,1451917.0
2021-11-05 10:00:00,28.26,28.42,28.12,28.32,875779.0,28.26,28.42,28.12,28.32,875779.0
2021-11-05 10:10:00,28.32,28.43,28.2,28.23,517682.0,28.32,28.43,28.2,28.23,517682.0
2021-11-05 10:20:00,28.23,28.32,28.08,28.18,615041.0,28.23,28.32,28.08,28.18,615041.0
2021-11-05 10:30:00,28.18,28.32,28.12,28.22,571142.0,28.18,28.32,28.12,28.22,571142.0
2021-11-05 10:40:00,28.23,28.41,28.11,28.38,584304.0,28.23,28.41,28.11,28.38,584304.0
2021-11-05 10:50:00,28.39,28.44,28.3,28.38,477963.0,28.39,28.44,28.3,28.38,477963.0
2021-11-05 11:00:00,28.37,28.5,28.35,28.49,330084.0,28.37,28.5,28.35,28.49,330084.0
2021-11-05 11:10:00,28.48,28.6,28.44,28.58,566023.0,28.48,28.6,28.44,28.58,566023.0
2021-11-05 11:20:00,28.58,28.83,28.57,28.82,531931.0,28.58,28.83,28.57,28.82,531931.0
2021-11-05 11:30:00,28.83,28.9,28.69,28.89,489772.0,28.83,28.9,28.69,28.89,489772.0
2021-11-05 11:40:00,28.89,29.17,28.87,29.15,728178.0,28.89,29.17,28.87,29.15,728178.0
2021-11-05 11:50:00,29.16,29.33,29.08,29.26,1068898.0,29.16,29.33,29.08,29.26,1068898.0
2021-11-05 12:00:00,29.26,29.28,29.18,29.24,640898.0,29.26,29.28,29.18,29.24,640898.0
2021-11-05 12:10:00,29.24,29.45,29.23,29.38,862973.0,29.24,29.45,29.23,29.38,862973.0
2021-11-05 12:20:00,29.38,29.4,29.18,29.19,812386.0,29.38,29.4,29.18,29.19,812386.0
2021-11-05 12:30:00,29.2,29.26,29.12,29.15,720366.0,29.2,29.26,29.12,29.15,720366.0
2021-11-05 12:40:00,29.15,29.23,29.12,29.13,476430.0,29.15,29.23,29.12,29.13,476430.0
2021-11-05 12:50:00,29.13,29.15,29.0,29.01,498860.0,29.13,29.15,29.0,29.01,498860.0
2021-11-05 13:00:00,29.01,29.06,28.94,29.0,519827.0,29.01,29.06,28.94,29.0,519827.0
2021-11-05 13:10:00,29.0,29.0,28.84,28.9,374444.0,29.0,29.0,28.84,28.9,374444.0
2021-11-05 13:20:00,28.89,28.94,28.64,28.64,446983.0,28.89,28.94,28.64,28.64,446983.0
2021-11-05 13:30:00,28.65,28.78,28.6,28.63,428516.0,28.65,28.78,28.6,28.63,428516.0
2021-11-05 13:40:00,28.63,28.68,28.51,28.59,467171.0,28.63,28.68,28.51,28.59,467171.0
2021-11-05 13:50:00,28.6,28.83,28.59,28.82,258769.0,28.6,28.83,28.59,28.82,258769.0
2021-11-05 14:00:00,28.81,28.91,28.73,28.85,388714.0,28.81,28.91,28.73,28.85,388714.0
2021-11-05 14:10:00,28.85,28.92,28.83,28.85,243370.0,28.85,28.92,28.83,28.85,243370.0
2021-11-05 14:20:00,28.85,29.0,28.84,28.94,404969.0,28.85,29.0,28.84,28.94,404969.0
2021-11-05 14:30:00,28.94,28.95,28.84,28.91,214904.0,28.94,28.95,28.84,28.91,214904.0
2021-11-05 14:40:00,28.9,28.9,28.77,28.8,355445.0,28.9,28.9,28.77,28.8,355445.0
2021-11-05 14:50:00,28.81,28.96,28.8,28.94,193804.0,28.81,28.96,28.8,28.94,193804.0
2021-11-05 15:00:00,28.95,28.95,28.73,28.82,246646.0,28.95,28.95,28.73,28.82,246646.0
2021-11-05 15:10:00,28.83,29.0,28.82,28.98,283961.0,28.83,29.0,28.82,28.98,283961.0
2021-11-05 15:20:00,28.99,29.01,28.8,28.81,413895.0,28.99,29.01,28.8,28.81,413895.0
2021-11-05 15:30:00,28.81,28.96,28.81,28.93,291085.0,28.81,28.96,28.81,28.93,291085.0
2021-11-05 15:40:00,28.93,28.96,28.83,28.86,585196.0,28.93,28.96,28.83,28.86,585196.0
2021-11-05 15:50:00,28.87,28.94,28.86,28.93,929686.0,28.87,28.94,28.86,28.93,929686.0
2021-11-08 09:30:00,29.18,29.23,28.83,29.15,1447227.0,29.18,29.23,28.83,29.15,1447227.0
2021-11-08 09:40:00,29.15,29.23,28.86,28.91,704499.0,29.15,29.23,28.86,28.91,704499.0
2021-11-08 09:50:00,28.91,29.08,28.82,28.88,512072.0,28.91,29.08,28.82,28.88,512072.0
2021-11-08 10:00:00,28.89,28.92,28.71,28.82,470865.0,28.89,28.92,28.71,28.82,470865.0
2021-11-08 10:10:00,28.81,28.94,28.75,28.89,343786.0,28.81,28.94,28.75,28.89,343786.0
2021-11-08 10:20:00,28.89,28.94,28.65,28.68,386217.0,28.89,28.94,28.65,28.68,386217.0
2021-11-08 10:30:00,28.67,28.81,28.58,28.63,526267.0,28.67,28.81,28.58,28.63,526267.0
2021-11-08 10:40:00,28.64,28.67,28.56,28.64,342858.0,28.64,28.67,28.56,28.64,342858.0
2021-11-08 10:50:00,28.64,28.67,28.56,28.67,371843.0,28.64,28.67,28.56,28.67,371843.0
2021-11-08 11:00:00,28.67,28.68,28.57,28.58,315559.0,28.67,28.68,28.57,28.58,315559.0
2021-11-08 11:10:00,28.58,28.6,28.47,28.57,381056.0,28.58,28.6,28.47,28.57,381056.0
2021-11-08 11:20:00,28.56,28.61,28.49,28.61,207084.0,28.56,28.61,28.49,28.61,207084.0
2021-11-08 11:30:00,28.6,28.64,28.5,28.53,216372.0,28.6,28.64,28.5,28.53,216372.0
2021-11-08 11:40:00,28.53,28.55,28.48,28.51,193704.0,28.53,28.55,28.48,28.51,193704.0
2021-11-08 11:50:00,28.5,28.51,28.45,28.49,196880.0,28.5,28.51,28.45,28.49,196880.0
2021-11-08 12:00:00,28.5,28.51,28.41,28.48,203960.0,28.5,28.51,28.41,28.48,203960.0
2021-11-08 12:10:00,28.49,28.49,28.35,28.37,266937.0,28.49,28.49,28.35,28.37,266937.0
2021-11-08 12:20:00,28.37,28.6,28.32,28.59,383527.0,28.37,28.6,28.32,28.59,383527.0
2021-11-08 12:30:00,28.6,28.65,28.58,28.62,148841.0,28.6,28.65,28.58,28.62,148841.0
2021-11-08 12:40:00,28.62,28.63,28.42,28.45,221306.0,28.62,28.63,28.42,28.45,221306.0
2021-11-08 12:50:00,28.45,28.46,28.34,28.39,346497.0,28.45,28.46,28.34,28.39,346497.0
2021-11-08 13:00:00,28.39,28.41,28.31,28.33,231926.0,28.39,28.41,28.31,28.33,231926.0
2021-11-08 13:10:00,28.33,28.35,28.21,28.26,288289.0,28.33,28.35,28.21,28.26,288289.0
2021-11-08 13:20:00,28.26,28.3,28.23,28.25,155360.0,28.26,28.3,28.23,28.25,155360.0
2021-11-08 13:30:00,28.24,28.31,28.19,28.2,243755.0,28.24,28.31,28.19,28.2,243755.0
2021-11-08 13:40:00,28.2,28.2,28.06,28.18,344864.0,28.2,28.2,28.06,28.18,344864.0
2021-11-08 13:50:00,28.18,28.27,28.12,28.27,150016.0,28.18,28.27,28.12,28.27,150016.0
2021-11-08 14:00:00,28.27,28.33,28.25,28.28,191014.0,28.27,28.33,28.25,28.28,191014.0
2021-11-08 14:10:00,28.27,28.29,28.21,28.26,249588.0,28.27,28.29,28.21,28.26,249588.0
2021-11-08 14:20:00,28.25,28.28,28.22,28.26,144089.0,28.25,28.28,28.22,28.26,144089.0
2021-11-08 14:30:00,28.27,28.41,28.26,28.4,234828.0,28.27,28.41,28.26,28.4,234828.0
2021-11-08 14:40:00,28.4,28.46,28.36,28.44,198502.0,28.4,28.46,28.36,28.44,198502.0
2021-11-08 14:50:00,28.45,28.5,28.4,28.49,253163.0,28.45,28.5,28.4,28.49,253163.0
2021-11-08 15:00:00,28.49,28.49,28.39,28.41,182080.0,28.49,28.49,28.39,28.41,182080.0
2021-11-08 15:10:00,28.4,28.47,28.4,28.44,99286.0,28.4,28.47,28.4,28.44,99286.0
2021-11-08 15:20:00,28.43,28.45,28.32,28.35,150884.0,28.43,28.45,28.32,28.35,150884.0
2021-11-08 15:30:00,28.35,28.37,28.24,28.25,330372.0,28.35,28.37,28.24,28.25,330372.0
2021-11-08 15:40:00,28.25,28.25,28.14,28.18,344282.0,28.25,28.25,28.14,28.18,344282.0
2021-11-08 15:50:00,28.18,28.28,28.17,28.22,672572.0,28.18,28.28,28.17,28.22,672572.0
2021-11-09 09:30:00,28.11,28.25,27.83,27.97,675929.0,28.11,28.25,27.83,27.97,675929.0
2021-11-09 09:40:00,27.98,28.17,27.88,27.94,524502.0,27.98,28.17,27.88,27.94,524502.0
2021-11-09 09:50:00,27.94,28.01,27.6,27.65,564322.0,27.94,28.01,27.6,27.65,564322.0
2021-11-09 10:00:00,27.66,27.84,27.53,27.69,496705.0,27.66,27.84,27.53,27.69,496705.0
2021-11-09 10:10:00,27.68,27.91,27.64,27.75,324210.0,27.68,27.91,27.64,27.75,324210.0
2021-11-09 10:20:00,27.76,27.93,27.73,27.91,271675.0,27.76,27.93,27.73,27.91,271675.0
2021-11-09 10:30:00,27.92,27.96,27.82,27.83,255621.0,27.92,27.96,27.82,27.83,255621.0
2021-11-09 10:40:00,27.84,28.01,27.83,27.92,167584.0,27.84,28.01,27.83,27.92,167584.0
2021-11-09 10:50:00,27.92,27.94,27.81,27.85,174674.0,27.92,27.94,27.81,27.85,174674.0
2021-11-09 11:00:00,27.85,27.96,27.85,27.93,104476.0,27.85,27.96,27.85,27.93,104476.0
2021-11-09 11:10:00,27.92,27.92,27.75,27.86,162160.0,27.92,27.92,27.75,27.86,162160.0
2021-11-09 11:20:00,27.86,27.88,27.78,27.82,84850.0,27.86,27.88,27.78,27.82,84850.0
2021-11-09 11:30:00,27.82,27.85,27.66,27.69,148096.0,27.82,27.85,27.66,27.69,148096.0
2021-11-09 11:40:00,27.69,27.8,27.68,27.7,176706.0,27.69,27.8,27.68,27.7,176706.0
2021-11-09 11:50:00,27.71,27.71,27.59,27.6,106366.0,27.71,27.71,27.59,27.6,106366.0
2021-11-09 12:00:00,27.6,27.67,27.55,27.64,159976.0,27.6,27.67,27.55,27.64,159976.0
2021-11-09 12:10:00,27.64,27.69,27.58,27.59,105545.0,27.64,27.69,27.58,27.59,105545.0
2021-11-09 12:20:00,27.59,27.62,27.54,27.54,133415.0,27.59,27.62,27.54,27.54,133415.0
2021-11-09 12:30:00,27.55,27.61,27.49,27.55,212578.0,27.55,27.61,27.49,27.55,212578.0
2021-11-09 12:40:00,27.55,27.64,27.53,27.58,128475.0,27.55,27.64,27.53,27.58,128475.0
2021-11-09 12:50:00,27.57,27.61,27.53,27.57,138446.0,27.57,27.61,27.53,27.57,138446.0
2021-11-09 13:00:00,27.58,27.62,27.56,27.61,67818.0,27.58,27.62,27.56,27.61,67818.0
2021-11-09 13:10:00,27.6,27.62,27.55,27.6,209373.0,27.6,27.62,27.55,27.6,209373.0
2021-11-09 13:20:00,27.59,27.6,27.49,27.52,142811.0,27.59,27.6,27.49,27.52,142811.0
2021-11-09 13:30:00,27.52,27.59,27.52,27.53,95320.0,27.52,27.59,27.52,27.53,95320.0
2021-11-09 13:40:00,27.52,27.52,27.43,27.44,125360.0,27.52,27.52,27.43,27.44,125360.0
2021-11-09 13:50:00,27.44,27.46,27.4,27.44,102150.0,27.44,27.46,27.4,27.44,102150.0
2021-11-09 14:00:00,27.44,27.52,27.43,27.51,129591.0,27.44,27.52,27.43,27.51,129591.0
2021-11-09 14:10:00,27.52,27.62,27.5,27.62,148930.0,27.52,27.62,27.5,27.62,148930.0
2021-11-09 14:20:00,27.62,27.73,27.61,27.68,202997.0,27.62,27.73,27.61,27.68,202997.0
2021-11-09 14:30:00,27.68,27.72,27.64,27.66,165008.0,27.68,27.72,27.64,27.66,165008.0
2021-11-09 14:40:00,27.66,27.69,27.61,27.61,176021.0,27.66,27.69,27.61,27.61,176021.0
2021-11-09 14:50:00,27.62,27.72,27.59,27.71,130202.0,27.62,27.72,27.59,27.71,130202.0
2021-11-09 15:00:00,27.71,27.78,27.66,27.67,179412.0,27.71,27.78,27.66,27.67,179412.0
2021-11-09 15:10:00,27.68,27.76,27.63,27.71,162921.0,27.68,27.76,27.63,27.71,162921.0
2021-11-09 15:20:00,27.71,27.77,27.71,27.73,91784.0,27.71,27.77,27.71,27.73,91784.0
2021-11-09 15:30:00,27.73,27.85,27.73,27.85,155786.0,27.73,27.85,27.73,27.85,155786.0
2021-11-09 15:40:00,27.84,27.86,27.79,27.8,204896.0,27.84,27.86,27.79,27.8,204896.0
2021-11-09 15:50:00,27.8,27.81,27.76,27.8,478921.0,27.8,27.81,27.76,27.8,478921.0
2021-11-10 09:30:00,27.3,27.64,27.03,27.51,570569.0,27.3,27.64,27.03,27.51,570569.0
2021-11-10 09:40:00,27.51,27.65,27.4,27.59,342016.0,27.51,27.65,27.4,27.59,342016.0
2021-11-10 09:50:00,27.59,27.8,27.59,27.8,343666.0,27.59,27.8,27.59,27.8,343666.0
2021-11-10 10:00:00,27.8,27.8,27.6,27.61,186208.0,27.8,27.8,27.6,27.61,186208.0
2021-11-10 10:10:00,27.61,27.63,27.44,27.49,276532.0,27.61,27.63,27.44,27.49,276532.0
2021-11-10 10:20:00,27.49,27.59,27.47,27.55,148733.0,27.49,27.59,27.47,27.55,148733.0
2021-11-10 10:30:00,27.54,27.59,27.48,27.51,138683.0,27.54,27.59,27.48,27.51,138683.0
2021-11-10 10:40:00,27.51,27.53,27.38,27.4,171422.0,27.51,27.53,27.38,27.4,171422.0
2021-11-10 10:50:00,27.4,27.53,27.4,27.46,139169.0,27.4,27.53,27.4,27.46,139169.0
2021-11-10 11:00:00,27.46,27.54,27.34,27.39,160070.0,27.46,27.54,27.34,27.39,160070.0
2021-11-10 11:10:00,27.39,27.43,27.34,27.35,103858.0,27.39,27.43,27.34,27.35,103858.0
2021-11-10 11:20:00,27.35,27.38,27.31,27.33,111632.0,27.35,27.38,27.31,27.33,111632.0
2021-11-10 11:30:00,27.34,27.47,27.3,27.44,180241.0,27.34,27.47,27.3,27.44,180241.0
2021-11-10 11:40:00,27.45,27.5,27.42,27.49,81607.0,27.45,27.5,27.42,27.49,81607.0
2021-11-10 11:50:00,27.5,27.52,27.44,27.45,82130.0,27.5,27.52,27.44,27.45,82130.0
2021-11-10 12:00:00,27.46,27.51,27.34,27.35,119733.0,27.46,27.51,27.34,27.35,119733.0
2021-11-10 12:10:00,27.35,27.36,27.29,27.33,105963.0,27.35,27.36,27.29,27.33,105963.0
2021-11-10 12:20:00,27.33,27.35,27.24,27.26,114767.0,27.33,27.35,27.24,27.26,114767.0
2021-11-10 12:30:00,27.27,27.33,27.25,27.27,127693.0,27.27,27.33,27.25,27.27,127693.0
2021-11-10 12:40:00,27.27,27.3,27.23,27.27,102245.0,27.27,27.3,27.23,27.27,102245.0
2021-11-10 12:50:00,27.28,27.3,27.23,27.28,97226.0,27.28,27.3,27.23,27.28,97226.0
2021-11-10 13:00:00,27.28,27.3,27.21,27.25,158616.0,27.28,27.3,27.21,27.25,158616.0
2021-11-10 13:10:00,27.26,27.3,27.14,27.17,197158.0,27.26,27.3,27.14,27.17,197158.0
2021-11-10 13:20:00,27.17,27.18,27.05,27.11,285114.0,27.17,27.18,27.05,27.11,285114.0
2021-11-10 13:30:00,27.12,27.18,27.07,27.08,129457.0,27.12,27.18,27.07,27.08,129457.0
2021-11-10 13:40:00,27.07,27.11,26.96,27.01,298448.0,27.07,27.11,26.96,27.01,298448.0
2021-11-10 13:50:00,27.01,27.02,26.9,26.96,221277.0,27.01,27.02,26.9,26.96,221277.0
2021-11-10 14:00:00,26.96,26.96,26.83,26.87,226401.0,26.96,26.96,26.83,26.87,226401.0
2021-11-10 14:10:00,26.87,26.88,26.81,26.83,200973.0,26.87,26.88,26.81,26.83,200973.0
2021-11-10 14:20:00,26.84,26.84,26.61,26.62,373607.0,26.84,26.84,26.61,26.62,373607.0
2021-11-10 14:30:00,26.62,26.75,26.61,26.62,206611.0,26.62,26.75,26.61,26.62,206611.0
2021-11-10 14:40:00,26.62,26.7,26.54,26.69,319341.0,26.62,26.7,26.54,26.69,319341.0
2021-11-10 14:50:00,26.69,26.72,26.63,26.63,176996.0,26.69,26.72,26.63,26.63,176996.0
2021-11-10 15:00:00,26.64,26.78,26.63,26.74,224065.0,26.64,26.78,26.63,26.74,224065.0
2021-11-10 15:10:00,26.74,26.93,26.73,26.93,227511.0,26.74,26.93,26.73,26.93,227511.0
2021-11-10 15:20:00,26.93,26.97,26.86,26.91,214168.0,26.93,26.97,26.86,26.91,214168.0
2021-11-10 15:30:00,26.9,26.95,26.81,26.84,280555.0,26.9,26.95,26.81,26.84,280555.0
2021-11-10 15:40:00,26.84,26.89,26.76,26.77,257860.0,26.84,26.89,26.76,26.77,257860.0
2021-11-10 15:50:00,26.77,26.82,26.71,26.71,599717.0,26.77,26.82,26.71,26.71,599717.0
2021-11-11 09:30:00,26.79,26.95,26.54,26.65,803192.0,26.79,26.95,26.54,26.65,803192.0
2021-11-11 09:40:00,26.64,26.89,26.64,26.84,318982.0,26.64,26.89,26.64,26.84,318982.0
2021-11-11 09:50:00,26.84,27.04,26.82,26.82,356009.0,26.84,27.04,26.82,26.82,356009.0
2021-11-11 10:00:00,26.84,27.04,26.78,26.96,343843.0,26.84,27.04,26.78,26.96,343843.0
2021-11-11 10:10:00,26.96,27.05,26.9,26.94,285522.0,26.96,27.05,26.9,26.94,285522.0
2021-11-11 10:20:00,26.92,26.95,26.74,26.74,300706.0,26.92,26.95,26.74,26.74,300706.0
2021-11-11 10:30:00,26.74,26.88,26.6,26.85,323963.0,26.74,26.88,26.6,26.85,323963.0
2021-11-11 10:40:00,26.86,26.87,26.71,26.75,187381.0,26.86,26.87,26.71,26.75,187381.0
2021-11-11 10:50:00,26.75,26.76,26.67,26.7,154472.0,26.75,26.76,26.67,26.7,154472.0
2021-11-11 11:00:00,26.71,26.75,26.63,26.66,285654.0,26.71,26.75,26.63,26.66,285654.0
2021-11-11 11:10:00,26.66,26.74,26.61,26.68,234325.0,26.66,26.74,26.61,26.68,234325.0
2021-11-11 11:20:00,26.68,26.72,26.61,26.68,172242.0,26.68,26.72,26.61,26.68,172242.0
2021-11-11 11:30:00,26.68,26.76,26.65,26.66,215627.0,26.68,26.76,26.65,26.66,215627.0
2021-11-11 11:40:00,26.67,26.68,26.52,26.55,256311.0,26.67,26.68,26.52,26.55,256311.0
2021-11-11 11:50:00,26.55,26.56,26.49,26.5,144058.0,26.55,26.56,26.49,26.5,144058.0
2021-11-11 12:00:00,26.5,26.56,26.49,26.54,129068.0,26.5,26.56,26.49,26.54,129068.0
2021-11-11 12:10:00,26.54,26.55,26.45,26.48,133273.0,26.54,26.55,26.45,26.48,133273.0
2021-11-11 12:20:00,26.48,26.54,26.44,26.51,89783.0,26.48,26.54,26.44,26.51,89783.0
2021-11-11 12:30:00,26.52,26.58,26.5,26.56,133074.0,26.52,26.58,26.5,26.56,133074.0
2021-11-11 12:40:00,26.57,26.6,26.46,26.46,134977.0,26.57,26.6,26.46,26.46,134977.0
2021-11-11 12:50:00,26.45,26.5,26.44,26.5,119955.0,26.45,26.5,26.44,26.5,119955.0
2021-11-11 13:00:00,26.5,26.51,26.36,26.37,179179.0,26.5,26.51,26.36,26.37,179179.0
2021-11-11 13:10:00,26.37,26.45,26.37,26.41,85476.0,26.37,26.45,26.37,26.41,85476.0
2021-11-11 13:20:00,26.4,26.44,26.37,26.41,81988.0,26.4,26.44,26.37,26.41,81988.0
2021-11-11 13:30:00,26.41,26.44,26.39,26.42,103621.0,26.41,26.44,26.39,26.42,103621.0
2021-11-11 13:40:00,26.42,26.45,26.39,26.4,68369.0,26.42,26.45,26.39,26.4,68369.0
2021-11-11 13:50:00,26.39,26.4,26.32,26.32,152726.0,26.39,26.4,26.32,26.32,152726.0
2021-11-11 14:00:00,26.32,26.46,26.29,26.45,147689.0,26.32,26.46,26.29,26.45,147689.0
2021-11-11 14:10:00,26.45,26.48,26.38,26.4,135987.0,26.45,26.48,26.38,26.4,135987.0
2021-11-11 14:20:00,26.4,26.42,26.35,26.42,131180.0,26.4,26.42,26.35,26.42,131180.0
2021-11-11 14:30:00,26.42,26.53,26.41,26.49,131130.0,26.42,26.53,26.41,26.49,131130.0
2021-11-11 14:40:00,26.49,26.53,26.42,26.42,158421.0,26.49,26.53,26.42,26.42,158421.0
2021-11-11 14:50:00,26.42,26.43,26.36,26.39,130952.0,26.42,26.43,26.36,26.39,130952.0
2021-11-11 15:00:00,26.39,26.5,26.36,26.45,202989.0,26.39,26.5,26.36,26.45,202989.0
2021-11-11 15:10:00,26.45,26.45,26.32,26.36,178084.0,26.45,26.45,26.32,26.36,178084.0
2021-11-11 15:20:00,26.36,26.4,26.34,26.37,120901.0,26.36,26.4,26.34,26.37,120901.0
2021-11-11 15:30:00,26.37,26.41,26.32,26.38,160015.0,26.37,26.41,26.32,26.38,160015.0
2021-11-11 15:40:00,26.38,26.41,26.3,26.31,232033.0,26.38,26.41,26.3,26.31,232033.0
2021-11-11 15:50:00,26.31,26.33,26.25,26.3,529686.0,26.31,26.33,26.25,26.3,529686.0
2021-11-12 09:30:00,26.37,26.37,26.01,26.05,746271.0,26.37,26.37,26.01,26.05,746271.0
2021-11-12 09:40:00,26.05,26.25,25.9,25.98,643026.0,26.05,26.25,25.9,25.98,643026.0
2021-11-12 09:50:00,25.98,26.08,25.88,26.05,458540.0,25.98,26.08,25.88,26.05,458540.0
2021-11-12 10:00:00,26.05,26.18,26.01,26.14,251276.0,26.05,26.18,26.01,26.14,251276.0
2021-11-12 10:10:00,26.13,26.15,25.94,25.95,193238.0,26.13,26.15,25.94,25.95,193238.0
2021-11-12 10:20:00,25.95,25.97,25.81,25.88,465299.0,25.95,25.97,25.81,25.88,465299.0
2021-11-12 10:30:00,25.89,25.94,25.84,25.93,221936.0,25.89,25.94,25.84,25.93,221936.0
2021-11-12 10:40:00,25.93,26.0,25.89,25.97,148814.0,25.93,26.0,25.89,25.97,148814.0
2021-11-12 10:50:00,25.97,26.0,25.89,25.95,116789.0,25.97,26.0,25.89,25.95,116789.0
2021-11-12 11:00:00,25.95,25.98,25.81,25.82,194951.0,25.95,25.98,25.81,25.82,194951.0
2021-11-12 11:10:00,25.82,25.86,25.79,25.82,250155.0,25.82,25.86,25.79,25.82,250155.0
2021-11-12 11:20:00,25.82,25.85,25.74,25.76,349878.0,25.82,25.85,25.74,25.76,349878.0
2021-11-12 11:30:00,25.76,25.86,25.73,25.84,319376.0,25.76,25.86,25.73,25.84,319376.0
2021-11-12 11:40:00,25.83,25.87,25.79,25.86,164991.0,25.83,25.87,25.79,25.86,164991.0
2021-11-12 11:50:00,25.85,25.88,25.68,25.77,478333.0,25.85,25.88,25.68,25.77,478333.0
2021-11-12 12:00:00,25.76,25.8,25.67,25.67,220686.0,25.76,25.8,25.67,25.67,220686.0
2021-11-12 12:10:00,25.68,25.74,25.67,25.72,151750.0,25.68,25.74,25.67,25.72,151750.0
2021-11-12 12:20:00,25.71,25.73,25.64,25.73,208791.0,25.71,25.73,25.64,25.73,208791.0
2021-11-12 12:30:00,25.73,25.74,25.65,25.65,154376.0,25.73,25.74,25.65,25.65,154376.0
2021-11-12 12:40:00,25.65,25.68,25.6,25.6,258934.0,25.65,25.68,25.6,25.6,258934.0
2021-11-12 12:50:00,25.59,25.6,25.45,25.49,640255.0,25.59,25.6,25.45,25.49,640255.0
2021-11-12 13:00:00,25.49,25.56,25.45,25.54,296731.0,25.49,25.56,25.45,25.54,296731.0
2021-11-12 13:10:00,25.53,25.62,25.51,25.54,231381.0,25.53,25.62,25.51,25.54,231381.0
2021-11-12 13:20:00,25.53,25.58,25.51,25.58,168334.0,25.53,25.58,25.51,25.58,168334.0
2021-11-12 13:30:00,25.58,25.6,25.47,25.51,314936.0,25.58,25.6,25.47,25.51,314936.0
2021-11-12 13:40:00,25.5,25.59,25.48,25.57,133753.0,25.5,25.59,25.48,25.57,133753.0
2021-11-12 13:50:00,25.56,25.61,25.55,25.6,101378.0,25.56,25.61,25.55,25.6,101378.0
2021-11-12 14:00:00,25.6,25.65,25.54,25.56,177475.0,25.6,25.65,25.54,25.56,177475.0
2021-11-12 14:10:00,25.56,25.63,25.53,25.59,178281.0,25.56,25.63,25.53,25.59,178281.0
2021-11-12 14:20:00,25.59,25.61,25.5,25.5,197601.0,25.59,25.61,25.5,25.5,197601.0
2021-11-12 14:30:00,25.51,25.53,25.41,25.42,320825.0,25.51,25.53,25.41,25.42,320825.0
2021-11-12 14:40:00,25.42,25.5,25.39,25.49,286838.0,25.42,25.5,25.39,25.49,286838.0
2021-11-12 14:50:00,25.49,25.55,25.46,25.51,217007.0,25.49,25.55,25.46,25.51,217007.0
2021-11-12 15:00:00,25.5,25.54,25.45,25.53,197242.0,25.5,25.54,25.45,25.53,197242.0
2021-11-12 15:10:00,25.52,25.54,25.47,25.54,216600.0,25.52,25.54,25.47,25.54,216600.0
2021-11-12 15:20:00,25.54,25.56,25.5,25.55,277606.0,25.54,25.56,25.5,25.55,277606.0
2021-11-12 15:30:00,25.56,25.61,25.53,25.6,379912.0,25.56,25.61,25.53,25.6,379912.0
2021-11-12 15:40:00,25.6,25.63,25.56,25.61,354694.0,25.6,25.63,25.56,25.61,354694.0
2021-11-12 15:50:00,25.61,25.65,25.59,25.62,872920.0,25.61,25.65,25.59,25.62,872920.0
2021-11-15 09:30:00,25.68,25.94,25.66,25.84,867956.0,25.68,25.94,25.66,25.84,867956.0
2021-11-15 09:40:00,25.83,26.14,25.83,25.95,582296.0,25.83,26.14,25.83,25.95,582296.0
2021-11-15 09:50:00,25.95,26.05,25.88,26.01,335364.0,25.95,26.05,25.88,26.01,335364.0
2021-11-15 10:00:00,26.01,26.02,25.82,25.83,334140.0,26.01,26.02,25.82,25.83,334140.0
2021-11-15 10:10:00,25.83,25.83,25.69,25.77,435441.0,25.83,25.83,25.69,25.77,435441.0
2021-11-15 10:20:00,25.77,25.88,25.7,25.7,281980.0,25.77,25.88,25.7,25.7,281980.0
2021-11-15 10:30:00,25.71,25.71,25.45,25.46,562444.0,25.71,25.71,25.45,25.46,562444.0
2021-11-15 10:40:00,25.47,25.52,25.43,25.49,267120.0,25.47,25.52,25.43,25.49,267120.0
2021-11-15 10:50:00,25.5,25.56,25.48,25.53,162262.0,25.5,25.56,25.48,25.53,162262.0
2021-11-15 11:00:00,25.53,25.65,25.52,25.64,196233.0,25.53,25.65,25.52,25.64,196233.0
2021-11-15 11:10:00,25.63,25.72,25.56,25.57,214474.0,25.63,25.72,25.56,25.57,214474.0
2021-11-15 11:20:00,25.58,25.61,25.56,25.59,87302.0,25.58,25.61,25.56,25.59,87302.0
2021-11-15 11:30:00,25.6,25.62,25.56,25.57,131802.0,25.6,25.62,25.56,25.57,131802.0
2021-11-15 11:40:00,25.56,25.59,25.46,25.56,177824.0,25.56,25.59,25.46,25.56,177824.0
2021-11-15 11:50:00,25.56,25.57,25.45,25.5,164175.0,25.56,25.57,25.45,25.5,164175.0
2021-11-15 12:00:00,25.5,25.51,25.45,25.46,119956.0,25.5,25.51,25.45,25.46,119956.0
2021-11-15 12:10:00,25.46,25.51,25.41,25.42,185391.0,25.46,25.51,25.41,25.42,185391.0
2021-11-15 12:20:00,25.43,25.46,25.39,25.46,151587.0,25.43,25.46,25.39,25.46,151587.0
2021-11-15 12:30:00,25.46,25.5,25.41,25.48,145690.0,25.46,25.5,25.41,25.48,145690.0
2021-11-15 12:40:00,25.47,25.54,25.43,25.52,117339.0,25.47,25.54,25.43,25.52,117339.0
2021-11-15 12:50:00,25.51,25.57,25.48,25.54,108621.0,25.51,25.57,25.48,25.54,108621.0
2021-11-15 13:00:00,25.53,25.59,25.51,25.59,116031.0,25.53,25.59,25.51,25.59,116031.0
2021-11-15 13:10:00,25.59,25.59,25.51,25.52,114907.0,25.59,25.59,25.51,25.52,114907.0
2021-11-15 13:20:00,25.52,25.52,25.46,25.46,107730.0,25.52,25.52,25.46,25.46,107730.0
2021-11-15 13:30:00,25.46,25.53,25.45,25.49,131534.0,25.46,25.53,25.45,25.49,131534.0
2021-11-15 13:40:00,25.49,25.5,25.45,25.47,133507.0,25.49,25.5,25.45,25.47,133507.0
2021-11-15 13:50:00,25.47,25.47,25.41,25.43,64383.0,25.47,25.47,25.41,25.43,64383.0
2021-11-15 14:00:00,25.43,25.47,25.4,25.45,168894.0,25.43,25.47,25.4,25.45,168894.0
2021-11-15 14:10:00,25.45,25.48,25.42,25.45,81880.0,25.45,25.48,25.42,25.45,81880.0
2021-11-15 14:20:00,25.45,25.5,25.42,25.49,65675.0,25.45,25.5,25.42,25.49,65675.0
2021-11-15 14:30:00,25.5,25.56,25.46,25.56,106356.0,25.5,25.56,25.46,25.56,106356.0
2021-11-15 14:40:00,25.55,25.62,25.55,25.61,91592.0,25.55,25.62,25.55,25.61,91592.0
2021-11-15 14:50:00,25.61,25.62,25.51,25.56,107271.0,25.61,25.62,25.51,25.56,107271.0
2021-11-15 15:00:00,25.55,25.57,25.5,25.54,136265.0,25.55,25.57,25.5,25.54,136265.0
2021-11-15 15:10:00,25.54,25.57,25.51,25.55,108588.0,25.54,25.57,25.51,25.55,108588.0
2021-11-15 15:20:00,25.55,25.57,25.5,25.55,118734.0,25.55,25.57,25.5,25.55,118734.0
2021-11-15 15:30:00,25.56,25.65,25.52,25.61,210137.0,25.56,25.65,25.52,25.61,210137.0
2021-11-15 15:40:00,25.61,25.64,25.55,25.57,168598.0,25.61,25.64,25.55,25.57,168598.0
2021-11-15 15:50:00,25.56,25.56,25.5,25.5,513458.0,25.56,25.56,25.5,25.5,513458.0
2021-11-16 09:30:00,24.5,24.68,23.88,23.94,3796402.0,24.5,24.68,23.88,23.94,3796402.0
2021-11-16 09:40:00,23.93,24.04,23.74,23.87,1612424.0,23.93,24.04,23.74,23.87,1612424.0
2021-11-16 09:50:00,23.86,23.94,23.62,23.66,1582924.0,23.86,23.94,23.62,23.66,1582924.0
2021-11-16 10:00:00,23.65,23.85,23.64,23.71,1399659.0,23.65,23.85,23.64,23.71,1399659.0
2021-11-16 10:10:00,23.72,23.77,23.67,23.75,927779.0,23.72,23.77,23.67,23.75,927779.0
2021-11-16 10:20:00,23.75,23.88,23.73,23.78,1224891.0,23.75,23.88,23.73,23.78,1224891.0
2021-11-16 10:30:00,23.78,23.92,23.74,23.77,911823.0,23.78,23.92,23.74,23.77,911823.0
2021-11-16 10:40:00,23.76,23.77,23.53,23.55,1062301.0,23.76,23.77,23.53,23.55,1062301.0
2021-11-16 10:50:00,23.54,23.69,23.53,23.59,705555.0,23.54,23.69,23.53,23.59,705555.0
2021-11-16 11:00:00,23.58,23.74,23.56,23.72,755367.0,23.58,23.74,23.56,23.72,755367.0
2021-11-16 11:10:00,23.73,23.75,23.61,23.62,498463.0,23.73,23.75,23.61,23.62,498463.0
2021-11-16 11:20:00,23.63,23.7,23.6,23.61,496868.0,23.63,23.7,23.6,23.61,496868.0
2021-11-16 11:30:00,23.62,23.63,23.52,23.55,858404.0,23.62,23.63,23.52,23.55,858404.0
2021-11-16 11:40:00,23.54,23.55,23.45,23.5,1408796.0,23.54,23.55,23.45,23.5,1408796.0
2021-11-16 11:50:00,23.5,23.54,23.44,23.46,963919.0,23.5,23.54,23.44,23.46,963919.0
2021-11-16 12:00:00,23.46,23.55,23.44,23.54,589059.0,23.46,23.55,23.44,23.54,589059.0
2021-11-16 12:10:00,23.54,23.6,23.51,23.58,508405.0,23.54,23.6,23.51,23.58,508405.0
2021-11-16 12:20:00,23.58,23.6,23.44,23.47,903732.0,23.58,23.6,23.44,23.47,903732.0
2021-11-16 12:30:00,23.47,23.57,23.42,23.48,651602.0,23.47,23.57,23.42,23.48,651602.0
2021-11-16 12:40:00,23.48,23.52,23.44,23.48,404643.0,23.48,23.52,23.44,23.48,404643.0
2021-11-16 12:50:00,23.48,23.5,23.39,23.5,774565.0,23.48,23.5,23.39,23.5,774565.0
2021-11-16 13:00:00,23.5,23.54,23.49,23.53,417134.0,23.5,23.54,23.49,23.53,417134.0
2021-11-16 13:10:00,23.54,23.73,23.51,23.71,687879.0,23.54,23.73,23.51,23.71,687879.0
2021-11-16 13:20:00,23.7,23.74,23.62,23.66,622368.0,23.7,23.74,23.62,23.66,622368.0
2021-11-16 13:30:00,23.66,23.75,23.62,23.69,587285.0,23.66,23.75,23.62,23.69,587285.0
2021-11-16 13:40:00,23.68,23.71,23.6,23.7,514212.0,23.68,23.71,23.6,23.7,514212.0
2021-11-16 13:50:00,23.7,23.77,23.65,23.66,447259.0,23.7,23.77,23.65,23.66,447259.0
2021-11-16 14:00:00,23.66,23.66,23.56,23.59,394295.0,23.66,23.66,23.56,23.59,394295.0
2021-11-16 14:10:00,23.59,23.61,23.46,23.54,700146.0,23.59,23.61,23.46,23.54,700146.0
2021-11-16 14:20:00,23.55,23.57,23.51,23.53,475595.0,23.55,23.57,23.51,23.53,475595.0
2021-11-16 14:30:00,23.52,23.59,23.39,23.49,979838.0,23.52,23.59,23.39,23.49,979838.0
2021-11-16 14:40:00,23.48,23.52,23.4,23.44,638882.0,23.48,23.52,23.4,23.44,638882.0
2021-11-16 14:50:00,23.44,23.59,23.43,23.57,988191.0,23.44,23.59,23.43,23.57,988191.0
2021-11-16 15:00:00,23.57,23.67,23.55,23.59,969450.0,23.57,23.67,23.55,23.59,969450.0
2021-11-16 15:10:00,23.6,23.63,23.55,23.55,688994.0,23.6,23.63,23.55,23.55,688994.0
2021-11-16 15:20:00,23.56,23.7,23.53,23.61,973936.0,23.56,23.7,23.53,23.61,973936.0
2021-11-16 15:30:00,23.61,23.69,23.59,23.68,1242662.0,23.61,23.69,23.59,23.68,1242662.0
2021-11-16 15:40:00,23.67,23.84,23.64,23.84,2242539.0,23.67,23.84,23.64,23.84,2242539.0
2021-11-16 15:50:00,23.84,23.87,23.63,23.64,3713192.0,23.84,23.87,23.63,23.64,3713192.0
2021-11-17 09:30:00,23.61,24.13,23.56,24.0,4008403.0,23.61,24.13,23.56,24.0,4008403.0
2021-11-17 09:40:00,23.99,24.11,23.92,23.94,1524903.0,23.99,24.11,23.92,23.94,1524903.0
2021-11-17 09:50:00,23.94,24.01,23.78,23.79,946800.0,23.94,24.01,23.78,23.79,946800.0
2021-11-17 10:00:00,23.79,23.83,23.58,23.65,1086652.0,23.79,23.83,23.58,23.65,1086652.0
2021-11-17 10:10:00,23.65,23.74,23.58,23.58,643973.0,23.65,23.74,23.58,23.58,643973.0
2021-11-17 10:20:00,23.59,23.7,23.53,23.62,522309.0,23.59,23.7,23.53,23.62,522309.0
2021-11-17 10:30:00,23.62,23.73,23.58,23.63,767554.0,23.62,23.73,23.58,23.63,767554.0
2021-11-17 10:40:00,23.64,23.66,23.48,23.52,1237271.0,23.64,23.66,23.48,23.52,1237271.0
2021-11-17 10:50:00,23.52,23.56,23.5,23.55,613370.0,23.52,23.56,23.5,23.55,613370.0
2021-11-17 11:00:00,23.55,23.64,23.55,23.63,620075.0,23.55,23.64,23.55,23.63,620075.0
2021-11-17 11:10:00,23.63,23.66,23.42,23.43,538915.0,23.63,23.66,23.42,23.43,538915.0
2021-11-17 11:20:00,23.43,23.53,23.43,23.46,403353.0,23.43,23.53,23.43,23.46,403353.0
2021-11-17 11:30:00,23.47,23.59,23.46,23.53,355553.0,23.47,23.59,23.46,23.53,355553.0
2021-11-17 11:40:00,23.53,23.69,23.53,23.64,466689.0,23.53,23.69,23.53,23.64,466689.0
2021-11-17 11:50:00,23.63,23.66,23.57,23.58,290119.0,23.63,23.66,23.57,23.58,290119.0
2021-11-17 12:00:00,23.59,23.62,23.43,23.44,314473.0,23.59,23.62,23.43,23.44,314473.0
2021-11-17 12:10:00,23.44,23.46,23.31,23.35,623022.0,23.44,23.46,23.31,23.35,623022.0
2021-11-17 12:20:00,23.35,23.44,23.22,23.25,592864.0,23.35,23.44,23.22,23.25,592864.0
2021-11-17 12:30:00,23.24,23.34,23.23,23.32,489553.0,23.24,23.34,23.23,23.32,489553.0
2021-11-17 12:40:00,23.32,23.34,23.2,23.3,572211.0,23.32,23.34,23.2,23.3,572211.0
2021-11-17 12:50:00,23.3,23.36,23.18,23.24,522873.0,23.3,23.36,23.18,23.24,522873.0
2021-11-17 13:00:00,23.23,23.34,23.2,23.3,188320.0,23.23,23.34,23.2,23.3,188320.0
2021-11-17 13:10:00,23.3,23.36,23.24,23.28,276178.0,23.3,23.36,23.24,23.28,276178.0
2021-11-17 13:20:00,23.28,23.37,23.28,23.32,231344.0,23.28,23.37,23.28,23.32,231344.0
2021-11-17 13:30:00,23.33,23.45,23.32,23.43,190623.0,23.33,23.45,23.32,23.43,190623.0
2021-11-17 13:40:00,23.44,23.52,23.42,23.5,266631.0,23.44,23.52,23.42,23.5,266631.0
2021-11-17 13:50:00,23.5,23.58,23.47,23.58,274772.0,23.5,23.58,23.47,23.58,274772.0
2021-11-17 14:00:00,23.58,23.63,23.56,23.63,280183.0,23.58,23.63,23.56,23.63,280183.0
2021-11-17 14:10:00,23.62,23.76,23.6,23.75,442765.0,23.62,23.76,23.6,23.75,442765.0
2021-11-17 14:20:00,23.75,23.82,23.67,23.8,378953.0,23.75,23.82,23.67,23.8,378953.0
2021-11-17 14:30:00,23.8,23.96,23.79,23.94,503081.0,23.8,23.96,23.79,23.94,503081.0
2021-11-17 14:40:00,23.95,24.0,23.92,23.98,533970.0,23.95,24.0,23.92,23.98,533970.0
2021-11-17 14:50:00,23.98,23.98,23.8,23.83,435703.0,23.98,23.98,23.8,23.83,435703.0
2021-11-17 15:00:00,23.82,23.86,23.72,23.85,420318.0,23.82,23.86,23.72,23.85,420318.0
2021-11-17 15:10:00,23.85,23.98,23.84,23.91,359329.0,23.85,23.98,23.84,23.91,359329.0
2021-11-17 15:20:00,23.91,23.99,23.9,23.98,414614.0,23.91,23.99,23.9,23.98,414614.0
2021-11-17 15:30:00,23.98,23.99,23.85,23.97,461024.0,23.98,23.99,23.85,23.97,461024.0
2021-11-17 15:40:00,23.97,24.06,23.97,24.0,925006.0,23.97,24.06,23.97,24.0,925006.0
2021-11-17 15:50:00,24.0,24.04,23.97,24.0,1195689.0,24.0,24.04,23.97,24.0,1195689.0
2021-11-18 09:30:00,24.09,24.24,23.71,23.95,1067175.0,24.09,24.24,23.71,23.95,1067175.0
2021-11-18 09:40:00,23.95,24.0,23.76,23.77,494661.0,23.95,24.0,23.76,23.77,494661.0
2021-11-18 09:50:00,23.77,23.84,23.6,23.62,584160.0,23.77,23.84,23.6,23.62,584160.0
2021-11-18 10:00:00,23.62,23.7,23.35,23.36,1005741.0,23.62,23.7,23.35,23.36,1005741.0
2021-11-18 10:10:00,23.36,23.39,23.23,23.24,883236.0,23.36,23.39,23.23,23.24,883236.0
2021-11-18 10:20:00,23.23,23.31,23.16,23.31,633609.0,23.23,23.31,23.16,23.31,633609.0
2021-11-18 10:30:00,23.32,23.5,23.28,23.41,671714.0,23.32,23.5,23.28,23.41,671714.0
2021-11-18 10:40:00,23.42,23.49,23.34,23.43,447701.0,23.42,23.49,23.34,23.43,447701.0
2021-11-18 10:50:00,23.44,23.49,23.34,23.46,440854.0,23.44,23.49,23.34,23.46,440854.0
2021-11-18 11:00:00,23.47,23.64,23.43,23.62,470466.0,23.47,23.64,23.43,23.62,470466.0
2021-11-18 11:10:00,23.62,23.69,23.6,23.67,240630.0,23.62,23.69,23.6,23.67,240630.0
2021-11-18 11:20:00,23.67,23.74,23.52,23.56,447290.0,23.67,23.74,23.52,23.56,447290.0
2021-11-18 11:30:00,23.55,23.57,23.47,23.48,229993.0,23.55,23.57,23.47,23.48,229993.0
2021-11-18 11:40:00,23.48,23.52,23.38,23.4,334287.0,23.48,23.52,23.38,23.4,334287.0
2021-11-18 11:50:00,23.41,23.49,23.39,23.45,238408.0,23.41,23.49,23.39,23.45,238408.0
2021-11-18 12:00:00,23.46,23.56,23.44,23.46,301598.0,23.46,23.56,23.44,23.46,301598.0
2021-11-18 12:10:00,23.46,23.53,23.44,23.5,156599.0,23.46,23.53,23.44,23.5,156599.0
2021-11-18 12:20:00,23.5,23.58,23.48,23.57,179604.0,23.5,23.58,23.48,23.57,179604.0
2021-11-18 12:30:00,23.57,23.6,23.45,23.49,135254.0,23.57,23.6,23.45,23.49,135254.0
2021-11-18 12:40:00,23.5,23.58,23.48,23.53,346325.0,23.5,23.58,23.48,23.53,346325.0
2021-11-18 12:50:00,23.53,23.53,23.47,23.48,216137.0,23.53,23.53,23.47,23.48,216137.0
2021-11-18 13:00:00,23.48,23.49,23.38,23.41,373270.0,23.48,23.49,23.38,23.41,373270.0
2021-11-18 13:10:00,23.41,23.45,23.33,23.33,156215.0,23.41,23.45,23.33,23.33,156215.0
2021-11-18 13:20:00,23.33,23.35,23.29,23.34,310022.0,23.33,23.35,23.29,23.34,310022.0
2021-11-18 13:30:00,23.34,23.38,23.3,23.35,245501.0,23.34,23.38,23.3,23.35,245501.0
2021-11-18 13:40:00,23.34,23.4,23.33,23.36,190836.0,23.34,23.4,23.33,23.36,190836.0
2021-11-18 13:50:00,23.36,23.38,23.31,23.33,263156.0,23.36,23.38,23.31,23.33,263156.0
2021-11-18 14:00:00,23.33,23.37,23.3,23.3,166492.0,23.33,23.37,23.3,23.3,166492.0
2021-11-18 14:10:00,23.31,23.49,23.29,23.47,465591.0,23.31,23.49,23.29,23.47,465591.0
2021-11-18 14:20:00,23.47,23.51,23.37,23.45,415785.0,23.47,23.51,23.37,23.45,415785.0
2021-11-18 14:30:00,23.46,23.56,23.44,23.55,227035.0,23.46,23.56,23.44,23.55,227035.0
2021-11-18 14:40:00,23.55,23.57,23.53,23.54,170095.0,23.55,23.57,23.53,23.54,170095.0
2021-11-18 14:50:00,23.54,23.6,23.51,23.58,174720.0,23.54,23.6,23.51,23.58,174720.0
2021-11-18 15:00:00,23.58,23.6,23.51,23.57,218236.0,23.58,23.6,23.51,23.57,218236.0
2021-11-18 15:10:00,23.57,23.66,23.55,23.66,288387.0,23.57,23.66,23.55,23.66,288387.0
2021-11-18 15:20:00,23.66,23.68,23.59,23.6,273404.0,23.66,23.68,23.59,23.6,273404.0
2021-11-18 15:30:00,23.59,23.64,23.47,23.47,335481.0,23.59,23.64,23.47,23.47,335481.0
2021-11-18 15:40:00,23.47,23.48,23.41,23.44,541875.0,23.47,23.48,23.41,23.44,541875.0
2021-11-18 15:50:00,23.43,23.59,23.43,23.58,1298081.0,23.43,23.59,23.43,23.58,1298081.0
2021-11-19 09:30:00,23.11,23.27,22.8,22.81,1872278.0,23.11,23.27,22.8,22.81,1872278.0
2021-11-19 09:40:00,22.81,23.08,22.8,23.05,951268.0,22.81,23.08,22.8,23.05,951268.0
2021-11-19 09:50:00,23.05,23.11,22.8,22.87,1269412.0,23.05,23.11,22.8,22.87,1269412.0
2021-11-19 10:00:00,22.87,22.95,22.71,22.94,966292.0,22.87,22.95,22.71,22.94,966292.0
2021-11-19 10:10:00,22.93,23.06,22.9,23.05,712025.0,22.93,23.06,22.9,23.05,712025.0
2021-11-19 10:20:00,23.05,23.2,23.05,23.16,752253.0,23.05,23.2,23.05,23.16,752253.0
2021-11-19 10:30:00,23.16,23.39,23.09,23.39,921617.0,23.16,23.39,23.09,23.39,921617.0
2021-11-19 10:40:00,23.38,23.68,23.35,23.64,713776.0,23.38,23.68,23.35,23.64,713776.0
2021-11-19 10:50:00,23.63,23.63,23.44,23.47,610553.0,23.63,23.63,23.44,23.47,610553.0
2021-11-19 11:00:00,23.46,23.52,23.41,23.5,480506.0,23.46,23.52,23.41,23.5,480506.0
2021-11-19 11:10:00,23.5,23.56,23.44,23.53,394010.0,23.5,23.56,23.44,23.53,394010.0
2021-11-19 11:20:00,23.53,23.59,23.49,23.57,446115.0,23.53,23.59,23.49,23.57,446115.0
2021-11-19 11:30:00,23.56,23.56,23.4,23.45,410226.0,23.56,23.56,23.4,23.45,410226.0
2021-11-19 11:40:00,23.45,23.52,23.35,23.35,369192.0,23.45,23.52,23.35,23.35,369192.0
2021-11-19 11:50:00,23.35,23.41,23.28,23.32,377047.0,23.35,23.41,23.28,23.32,377047.0
2021-11-19 12:00:00,23.33,23.36,23.21,23.24,257725.0,23.33,23.36,23.21,23.24,257725.0
2021-11-19 12:10:00,23.23,23.25,23.17,23.25,354584.0,23.23,23.25,23.17,23.25,354584.0
2021-11-19 12:20:00,23.25,23.27,23.2,23.25,280422.0,23.25,23.27,23.2,23.25,280422.0
2021-11-19 12:30:00,23.26,23.37,23.23,23.35,427345.0,23.26,23.37,23.23,23.35,427345.0
2021-11-19 12:40:00,23.35,23.39,23.25,23.28,375638.0,23.35,23.39,23.25,23.28,375638.0
2021-11-19 12:50:00,23.28,23.29,23.15,23.17,249243.0,23.28,23.29,23.15,23.17,249243.0
2021-11-19 13:00:00,23.17,23.19,23.11,23.18,493901.0,23.17,23.19,23.11,23.18,493901.0
2021-11-19 13:10:00,23.18,23.2,23.06,23.11,260507.0,23.18,23.2,23.06,23.11,260507.0
2021-11-19 13:20:00,23.12,23.12,22.98,23.01,413207.0,23.12,23.12,22.98,23.01,413207.0
2021-11-19 13:30:00,23.01,23.04,22.95,23.02,277111.0,23.01,23.04,22.95,23.02,277111.0
2021-11-19 13:40:00,23.02,23.03,22.95,22.96,276709.0,23.02,23.03,22.95,22.96,276709.0
2021-11-19 13:50:00,22.96,23.06,22.95,23.04,278507.0,22.96,23.06,22.95,23.04,278507.0
2021-11-19 14:00:00,23.04,23.05,22.94,22.97,290814.0,23.04,23.05,22.94,22.97,290814.0
2021-11-19 14:10:00,22.97,23.05,22.92,23.0,385115.0,22.97,23.05,22.92,23.0,385115.0
2021-11-19 14:20:00,23.0,23.02,22.97,22.98,326037.0,23.0,23.02,22.97,22.98,326037.0
2021-11-19 14:30:00,22.98,23.0,22.9,22.97,623207.0,22.98,23.0,22.9,22.97,623207.0
2021-11-19 14:40:00,22.96,22.99,22.89,22.92,371486.0,22.96,22.99,22.89,22.92,371486.0
2021-11-19 14:50:00,22.92,22.99,22.9,22.92,310036.0,22.92,22.99,22.9,22.92,310036.0
2021-11-19 15:00:00,22.92,22.95,22.84,22.87,396606.0,22.92,22.95,22.84,22.87,396606.0
2021-11-19 15:10:00,22.87,22.9,22.8,22.81,322713.0,22.87,22.9,22.8,22.81,322713.0
2021-11-19 15:20:00,22.8,22.89,22.77,22.87,406277.0,22.8,22.89,22.77,22.87,406277.0
2021-11-19 15:30:00,22.88,22.96,22.81,22.94,589450.0,22.88,22.96,22.81,22.94,589450.0
2021-11-19 15:40:00,22.94,23.07,22.93,23.03,634669.0,22.94,23.07,22.93,23.03,634669.0
2021-11-19 15:50:00,23.03,23.12,23.0,23.09,1093311.0,23.03,23.12,23.0,23.09,1093311.0
2021-11-22 09:30:00,23.29,23.67,23.25,23.34,1924732.0,23.29,23.67,23.25,23.34,1924732.0
2021-11-22 09:40:00,23.33,23.4,23.25,23.31,993053.0,23.33,23.4,23.25,23.31,993053.0
2021-11-22 09:50:00,23.32,23.43,23.25,23.27,551708.0,23.32,23.43,23.25,23.27,551708.0
2021-11-22 10:00:00,23.28,23.43,23.27,23.36,369968.0,23.28,23.43,23.27,23.36,369968.0
2021-11-22 10:10:00,23.36,23.55,23.35,23.42,409314.0,23.36,23.55,23.35,23.42,409314.0
2021-11-22 10:20:00,23.42,23.52,23.3,23.32,273174.0,23.42,23.52,23.3,23.32,273174.0
2021-11-22 10:30:00,23.33,23.37,23.25,23.25,328816.0,23.33,23.37,23.25,23.25,328816.0
2021-11-22 10:40:00,23.25,23.26,23.08,23.08,436322.0,23.25,23.26,23.08,23.08,436322.0
2021-11-22 10:50:00,23.09,23.12,22.92,22.94,678189.0,23.09,23.12,22.92,22.94,678189.0
2021-11-22 11:00:00,22.94,23.07,22.92,23.04,353965.0,22.94,23.07,22.92,23.04,353965.0
2021-11-22 11:10:00,23.05,23.08,22.99,23.01,240162.0,23.05,23.08,22.99,23.01,240162.0
2021-11-22 11:20:00,23.02,23.15,22.98,23.01,374324.0,23.02,23.15,22.98,23.01,374324.0
2021-11-22 11:30:00,23.01,23.04,22.92,22.94,419420.0,23.01,23.04,22.92,22.94,419420.0
2021-11-22 11:40:00,22.93,22.94,22.75,22.76,550279.0,22.93,22.94,22.75,22.76,550279.0
2021-11-22 11:50:00,22.77,22.77,22.57,22.73,748551.0,22.77,22.77,22.57,22.73,748551.0
2021-11-22 12:00:00,22.72,22.84,22.61,22.63,472385.0,22.72,22.84,22.61,22.63,472385.0
2021-11-22 12:10:00,22.64,22.8,22.62,22.76,334515.0,22.64,22.8,22.62,22.76,334515.0
2021-11-22 12:20:00,22.77,22.84,22.69,22.79,525307.0,22.77,22.84,22.69,22.79,525307.0
2021-11-22 12:30:00,22.79,22.89,22.74,22.75,381162.0,22.79,22.89,22.74,22.75,381162.0
2021-11-22 12:40:00,22.75,22.81,22.7,22.71,252467.0,22.75,22.81,22.7,22.71,252467.0
2021-11-22 12:50:00,22.71,22.83,22.62,22.82,315785.0,22.71,22.83,22.62,22.82,315785.0
2021-11-22 13:00:00,22.82,22.88,22.77,22.8,260611.0,22.82,22.88,22.77,22.8,260611.0
2021-11-22 13:10:00,22.8,22.93,22.8,22.92,269670.0,22.8,22.93,22.8,22.92,269670.0
2021-11-22 13:20:00,22.92,22.96,22.87,22.89,206529.0,22.92,22.96,22.87,22.89,206529.0
2021-11-22 13:30:00,22.89,22.93,22.87,22.88,140245.0,22.89,22.93,22.87,22.88,140245.0
2021-11-22 13:40:00,22.88,22.95,22.85,22.89,159287.0,22.88,22.95,22.85,22.89,159287.0
2021-11-22 13:50:00,22.9,22.92,22.86,22.88,146936.0,22.9,22.92,22.86,22.88,146936.0
2021-11-22 14:00:00,22.89,23.03,22.88,22.98,201243.0,22.89,23.03,22.88,22.98,201243.0
2021-11-22 14:10:00,22.98,23.01,22.87,22.89,259333.0,22.98,23.01,22.87,22.89,259333.0
2021-11-22 14:20:00,22.89,22.95,22.85,22.89,263347.0,22.89,22.95,22.85,22.89,263347.0
2021-11-22 14:30:00,22.88,22.93,22.85,22.89,269612.0,22.88,22.93,22.85,22.89,269612.0
2021-11-22 14:40:00,22.89,22.92,22.86,22.89,197995.0,22.89,22.92,22.86,22.89,197995.0
2021-11-22 14:50:00,22.88,23.01,22.87,23.0,210098.0,22.88,23.01,22.87,23.0,210098.0
2021-11-22 15:00:00,23.01,23.13,22.99,23.13,421221.0,23.01,23.13,22.99,23.13,421221.0
2021-11-22 15:10:00,23.13,23.22,23.12,23.13,436642.0,23.13,23.22,23.12,23.13,436642.0
2021-11-22 15:20:00,23.12,23.19,23.09,23.12,291512.0,23.12,23.19,23.09,23.12,291512.0
2021-11-22 15:30:00,23.12,23.24,23.12,23.18,392655.0,23.12,23.24,23.12,23.18,392655.0
2021-11-22 15:40:00,23.18,23.19,23.07,23.1,440259.0,23.18,23.19,23.07,23.1,440259.0
2021-11-22 15:50:00,23.09,23.11,22.98,22.99,809240.0,23.09,23.11,22.98,22.99,809240.0
2021-11-23 09:30:00,23.34,23.59,23.16,23.32,1097633.0,23.34,23.59,23.16,23.32,1097633.0
2021-11-23 09:40:00,23.31,23.49,23.23,23.24,602201.0,23.31,23.49,23.23,23.24,602201.0
2021-11-23 09:50:00,23.24,23.4,23.16,23.31,466165.0,23.24,23.4,23.16,23.31,466165.0
2021-11-23 10:00:00,23.31,23.36,23.12,23.14,448978.0,23.31,23.36,23.12,23.14,448978.0
2021-11-23 10:10:00,23.13,23.25,23.1,23.15,397622.0,23.13,23.25,23.1,23.15,397622.0
2021-11-23 10:20:00,23.14,23.15,22.96,22.97,434072.0,23.14,23.15,22.96,22.97,434072.0
2021-11-23 10:30:00,22.96,23.07,22.89,22.9,417273.0,22.96,23.07,22.89,22.9,417273.0
2021-11-23 10:40:00,22.91,22.97,22.89,22.93,480685.0,22.91,22.97,22.89,22.93,480685.0
2021-11-23 10:50:00,22.92,22.93,22.7,22.7,571486.0,22.92,22.93,22.7,22.7,571486.0
2021-11-23 11:00:00,22.71,22.76,22.64,22.73,453038.0,22.71,22.76,22.64,22.73,453038.0
2021-11-23 11:10:00,22.73,22.79,22.7,22.76,297386.0,22.73,22.79,22.7,22.76,297386.0
2021-11-23 11:20:00,22.76,22.79,22.7,22.73,279986.0,22.76,22.79,22.7,22.73,279986.0
2021-11-23 11:30:00,22.73,22.83,22.7,22.83,336030.0,22.73,22.83,22.7,22.83,336030.0
2021-11-23 11:40:00,22.82,22.84,22.71,22.77,315042.0,22.82,22.84,22.71,22.77,315042.0
2021-11-23 11:50:00,22.77,22.79,22.65,22.67,249683.0,22.77,22.79,22.65,22.67,249683.0
2021-11-23 12:00:00,22.66,22.67,22.58,22.66,428419.0,22.66,22.67,22.58,22.66,428419.0
2021-11-23 12:10:00,22.66,22.73,22.61,22.72,261941.0,22.66,22.73,22.61,22.72,261941.0
2021-11-23 12:20:00,22.72,22.79,22.69,22.77,248125.0,22.72,22.79,22.69,22.77,248125.0
2021-11-23 12:30:00,22.77,22.79,22.74,22.75,153503.0,22.77,22.79,22.74,22.75,153503.0
2021-11-23 12:40:00,22.74,22.75,22.7,22.73,249037.0,22.74,22.75,22.7,22.73,249037.0
2021-11-23 12:50:00,22.73,22.75,22.66,22.67,242022.0,22.73,22.75,22.66,22.67,242022.0
2021-11-23 13:00:00,22.67,22.72,22.63,22.64,166848.0,22.67,22.72,22.63,22.64,166848.0
2021-11-23 13:10:00,22.63,22.64,22.55,22.56,251869.0,22.63,22.64,22.55,22.56,251869.0
2021-11-23 13:20:00,22.55,22.59,22.53,22.56,259023.0,22.55,22.59,22.53,22.56,259023.0
2021-11-23 13:30:00,22.57,22.6,22.53,22.55,185543.0,22.57,22.6,22.53,22.55,185543.0
2021-11-23 13:40:00,22.55,22.58,22.51,22.53,194222.0,22.55,22.58,22.51,22.53,194222.0
2021-11-23 13:50:00,22.53,22.6,22.51,22.54,229792.0,22.53,22.6,22.51,22.54,229792.0
2021-11-23 14:00:00,22.54,22.62,22.53,22.56,162326.0,22.54,22.62,22.53,22.56,162326.0
2021-11-23 14:10:00,22.56,22.57,22.43,22.44,469726.0,22.56,22.57,22.43,22.44,469726.0
2021-11-23 14:20:00,22.43,22.52,22.43,22.51,304091.0,22.43,22.52,22.43,22.51,304091.0
2021-11-23 14:30:00,22.52,22.55,22.46,22.47,305305.0,22.52,22.55,22.46,22.47,305305.0
2021-11-23 14:40:00,22.46,22.54,22.45,22.54,342931.0,22.46,22.54,22.45,22.54,342931.0
2021-11-23 14:50:00,22.54,22.54,22.47,22.49,248376.0,22.54,22.54,22.47,22.49,248376.0
2021-11-23 15:00:00,22.49,22.5,22.41,22.47,292215.0,22.49,22.5,22.41,22.47,292215.0
2021-11-23 15:10:00,22.47,22.49,22.41,22.43,277923.0,22.47,22.49,22.41,22.43,277923.0
2021-11-23 15:20:00,22.43,22.48,22.4,22.45,379225.0,22.43,22.48,22.4,22.45,379225.0
2021-11-23 15:30:00,22.45,22.53,22.42,22.43,527517.0,22.45,22.53,22.42,22.43,527517.0
2021-11-23 15:40:00,22.43,22.47,22.42,22.44,762473.0,22.43,22.47,22.42,22.44,762473.0
2021-11-23 15:50:00,22.44,22.56,22.43,22.56,952268.0,22.44,22.56,22.43,22.56,952268.0
2021-11-24 09:30:00,22.38,22.6,22.17,22.45,1316584.0,22.38,22.6,22.17,22.45,1316584.0
2021-11-24 09:40:00,22.47,22.57,22.31,22.46,644174.0,22.47,22.57,22.31,22.46,644174.0
2021-11-24 09:50:00,22.45,22.56,22.35,22.51,419702.0,22.45,22.56,22.35,22.51,419702.0
2021-11-24 10:00:00,22.51,22.67,22.48,22.63,564588.0,22.51,22.67,22.48,22.63,564588.0
2021-11-24 10:10:00,22.63,22.77,22.61,22.71,466179.0,22.63,22.77,22.61,22.71,466179.0
2021-11-24 10:20:00,22.71,22.83,22.68,22.81,337455.0,22.71,22.83,22.68,22.81,337455.0
2021-11-24 10:30:00,22.81,22.95,22.8,22.91,319989.0,22.81,22.95,22.8,22.91,319989.0
2021-11-24 10:40:00,22.91,22.92,22.82,22.9,386305.0,22.91,22.92,22.82,22.9,386305.0
2021-11-24 10:50:00,22.9,22.95,22.8,22.83,354418.0,22.9,22.95,22.8,22.83,354418.0
2021-11-24 11:00:00,22.82,22.89,22.74,22.84,292992.0,22.82,22.89,22.74,22.84,292992.0
2021-11-24 11:10:00,22.84,22.87,22.74,22.8,337106.0,22.84,22.87,22.74,22.8,337106.0
2021-11-24 11:20:00,22.81,22.83,22.68,22.75,259210.0,22.81,22.83,22.68,22.75,259210.0
2021-11-24 11:30:00,22.75,22.76,22.62,22.66,178582.0,22.75,22.76,22.62,22.66,178582.0
2021-11-24 11:40:00,22.66,22.71,22.64,22.7,189752.0,22.66,22.71,22.64,22.7,189752.0
2021-11-24 11:50:00,22.7,22.71,22.55,22.58,245888.0,22.7,22.71,22.55,22.58,245888.0
2021-11-24 12:00:00,22.58,22.63,22.47,22.48,423386.0,22.58,22.63,22.47,22.48,423386.0
2021-11-24 12:10:00,22.48,22.52,22.44,22.47,393197.0,22.48,22.52,22.44,22.47,393197.0
2021-11-24 12:20:00,22.48,22.48,22.36,22.41,362742.0,22.48,22.48,22.36,22.41,362742.0
2021-11-24 12:30:00,22.41,22.45,22.38,22.43,247046.0,22.41,22.45,22.38,22.43,247046.0
2021-11-24 12:40:00,22.44,22.45,22.4,22.4,169153.0,22.44,22.45,22.4,22.4,169153.0
2021-11-24 12:50:00,22.41,22.48,22.35,22.44,360553.0,22.41,22.48,22.35,22.44,360553.0
2021-11-24 13:00:00,22.45,22.6,22.44,22.59,406249.0,22.45,22.6,22.44,22.59,406249.0
2021-11-24 13:10:00,22.59,22.7,22.57,22.68,441898.0,22.59,22.7,22.57,22.68,441898.0
2021-11-24 13:20:00,22.69,22.75,22.68,22.72,301367.0,22.69,22.75,22.68,22.72,301367.0
2021-11-24 13:30:00,22.72,22.76,22.63,22.68,329954.0,22.72,22.76,22.63,22.68,329954.0
2021-11-24 13:40:00,22.68,22.71,22.64,22.64,185909.0,22.68,22.71,22.64,22.64,185909.0
2021-11-24 13:50:00,22.64,22.66,22.6,22.61,171019.0,22.64,22.66,22.6,22.61,171019.0
2021-11-24 14:00:00,22.61,22.66,22.58,22.65,394380.0,22.61,22.66,22.58,22.65,394380.0
2021-11-24 14:10:00,22.66,22.7,22.62,22.64,650441.0,22.66,22.7,22.62,22.64,650441.0
2021-11-24 14:20:00,22.64,22.67,22.63,22.65,281549.0,22.64,22.67,22.63,22.65,281549.0
2021-11-24 14:30:00,22.65,22.69,22.64,22.66,291456.0,22.65,22.69,22.64,22.66,291456.0
2021-11-24 14:40:00,22.66,22.75,22.65,22.69,159799.0,22.66,22.75,22.65,22.69,159799.0
2021-11-24 14:50:00,22.69,22.69,22.66,22.66,215488.0,22.69,22.69,22.66,22.66,215488.0
2021-11-24 15:00:00,22.66,22.74,22.63,22.73,303422.0,22.66,22.74,22.63,22.73,303422.0
2021-11-24 15:10:00,22.73,22.75,22.67,22.68,225061.0,22.73,22.75,22.67,22.68,225061.0
2021-11-24 15:20:00,22.68,22.74,22.63,22.66,418741.0,22.68,22.74,22.63,22.66,418741.0
2021-11-24 15:30:00,22.67,22.69,22.6,22.64,440826.0,22.67,22.69,22.6,22.64,440826.0
2021-11-24 15:40:00,22.63,22.64,22.58,22.58,429032.0,22.63,22.64,22.58,22.58,429032.0
2021-11-24 15:50:00,22.59,22.64,22.58,22.63,687478.0,22.59,22.64,22.58,22.63,687478.0
2021-11-26 09:30:00,20.53,20.86,20.45,20.82,4160535.0,20.53,20.86,20.45,20.82,4160535.0
2021-11-26 09:40:00,20.81,20.81,20.28,20.3,2719326.0,20.81,20.81,20.28,20.3,2719326.0
2021-11-26 09:50:00,20.31,20.49,20.25,20.41,1494671.0,20.31,20.49,20.25,20.41,1494671.0
2021-11-26 10:00:00,20.41,20.53,20.28,20.29,1174851.0,20.41,20.53,20.28,20.29,1174851.0
2021-11-26 10:10:00,20.28,20.35,20.06,20.1,1508461.0,20.28,20.35,20.06,20.1,1508461.0
2021-11-26 10:20:00,20.1,20.11,19.95,19.97,2112329.0,20.1,20.11,19.95,19.97,2112329.0
2021-11-26 10:30:00,19.96,20.01,19.81,19.82,1976923.0,19.96,20.01,19.81,19.82,1976923.0
2021-11-26 10:40:00,19.82,19.84,19.7,19.73,1798967.0,19.82,19.84,19.7,19.73,1798967.0
2021-11-26 10:50:00,19.72,19.77,19.51,19.55,1404583.0,19.72,19.77,19.51,19.55,1404583.0
2021-11-26 11:00:00,19.55,19.68,19.44,19.67,1791483.0,19.55,19.68,19.44,19.67,1791483.0
2021-11-26 11:10:00,19.67,19.67,19.28,19.29,2060557.0,19.67,19.67,19.28,19.29,2060557.0
2021-11-26 11:20:00,19.3,19.31,19.19,19.25,1318392.0,19.3,19.31,19.19,19.25,1318392.0
2021-11-26 11:30:00,19.25,19.31,19.08,19.3,1494979.0,19.25,19.31,19.08,19.3,1494979.0
2021-11-26 11:40:00,19.3,19.3,19.15,19.24,1073316.0,19.3,19.3,19.15,19.24,1073316.0
2021-11-26 11:50:00,19.23,19.36,19.2,19.35,1251568.0,19.23,19.36,19.2,19.35,1251568.0
2021-11-26 12:00:00,19.35,19.57,19.33,19.56,1340694.0,19.35,19.57,19.33,19.56,1340694.0
2021-11-26 12:10:00,19.56,19.67,19.54,19.67,1252114.0,19.56,19.67,19.54,19.67,1252114.0
2021-11-26 12:20:00,19.67,19.95,19.64,19.94,1391746.0,19.67,19.95,19.64,19.94,1391746.0
2021-11-26 12:30:00,19.94,19.98,19.78,19.95,1158878.0,19.94,19.98,19.78,19.95,1158878.0
2021-11-26 12:40:00,19.95,20.07,19.89,19.92,1473063.0,19.95,20.07,19.89,19.92,1473063.0
2021-11-26 12:50:00,19.92,20.08,19.88,20.05,1828851.0,19.92,20.08,19.88,20.05,1828851.0
2021-11-29 09:30:00,21.1,21.39,20.7,20.71,3092439.0,21.1,21.39,20.7,20.71,3092439.0
2021-11-29 09:40:00,20.71,20.72,20.23,20.24,1594527.0,20.71,20.72,20.23,20.24,1594527.0
2021-11-29 09:50:00,20.23,20.47,20.18,20.36,1385706.0,20.23,20.47,20.18,20.36,1385706.0
2021-11-29 10:00:00,20.37,20.51,20.14,20.15,1219075.0,20.37,20.51,20.14,20.15,1219075.0
2021-11-29 10:10:00,20.14,20.28,20.05,20.21,1377703.0,20.14,20.28,20.05,20.21,1377703.0
2021-11-29 10:20:00,20.2,20.3,20.05,20.07,991077.0,20.2,20.3,20.05,20.07,991077.0
2021-11-29 10:30:00,20.06,20.07,19.78,19.79,1223902.0,20.06,20.07,19.78,19.79,1223902.0
2021-11-29 10:40:00,19.79,19.85,19.7,19.77,864824.0,19.79,19.85,19.7,19.77,864824.0
2021-11-29 10:50:00,19.76,20.0,19.74,19.98,716764.0,19.76,20.0,19.74,19.98,716764.0
2021-11-29 11:00:00,19.98,20.1,19.94,20.1,607872.0,19.98,20.1,19.94,20.1,607872.0
2021-11-29 11:10:00,20.1,20.17,19.94,19.94,707043.0,20.1,20.17,19.94,19.94,707043.0
2021-11-29 11:20:00,19.95,19.99,19.78,19.8,770207.0,19.95,19.99,19.78,19.8,770207.0
2021-11-29 11:30:00,19.81,19.81,19.68,19.73,801118.0,19.81,19.81,19.68,19.73,801118.0
2021-11-29 11:40:00,19.73,19.79,19.68,19.68,662166.0,19.73,19.79,19.68,19.68,662166.0
2021-11-29 11:50:00,19.69,19.69,19.57,19.6,616777.0,19.69,19.69,19.57,19.6,616777.0
2021-11-29 12:00:00,19.61,19.87,19.6,19.86,659461.0,19.61,19.87,19.6,19.86,659461.0
2021-11-29 12:10:00,19.86,20.04,19.85,20.0,683273.0,19.86,20.04,19.85,20.0,683273.0
2021-11-29 12:20:00,20.0,20.28,19.99,20.24,885161.0,20.0,20.28,19.99,20.24,885161.0
2021-11-29 12:30:00,20.23,20.28,20.18,20.25,665589.0,20.23,20.28,20.18,20.25,665589.0
2021-11-29 12:40:00,20.26,20.39,20.24,20.34,813869.0,20.26,20.39,20.24,20.34,813869.0
2021-11-29 12:50:00,20.34,20.35,20.27,20.34,629962.0,20.34,20.35,20.27,20.34,629962.0
2021-11-29 13:00:00,20.32,20.35,20.3,20.35,334178.0,20.32,20.35,20.3,20.35,334178.0
2021-11-29 13:10:00,20.35,20.38,20.19,20.23,670666.0,20.35,20.38,20.19,20.23,670666.0
2021-11-29 13:20:00,20.23,20.27,20.22,20.23,367776.0,20.23,20.27,20.22,20.23,367776.0
2021-11-29 13:30:00,20.23,20.28,20.11,20.14,514823.0,20.23,20.28,20.11,20.14,514823.0
2021-11-29 13:40:00,20.14,20.16,20.0,20.03,337600.0,20.14,20.16,20.0,20.03,337600.0
2021-11-29 13:50:00,20.03,20.16,20.02,20.11,511617.0,20.03,20.16,20.02,20.11,511617.0
2021-11-29 14:00:00,20.11,20.25,20.1,20.23,397324.0,20.11,20.25,20.1,20.23,397324.0
2021-11-29 14:10:00,20.24,20.28,20.21,20.26,411816.0,20.24,20.28,20.21,20.26,411816.0
2021-11-29 14:20:00,20.26,20.34,20.24,20.28,321749.0,20.26,20.34,20.24,20.28,321749.0
2021-11-29 14:30:00,20.28,20.3,20.13,20.16,356089.0,20.28,20.3,20.13,20.16,356089.0
2021-11-29 14:40:00,20.16,20.3,20.16,20.25,256565.0,20.16,20.3,20.16,20.25,256565.0
2021-11-29 14:50:00,20.25,20.26,20.16,20.17,292284.0,20.25,20.26,20.16,20.17,292284.0
2021-11-29 15:00:00,20.17,20.22,20.11,20.18,309236.0,20.17,20.22,20.11,20.18,309236.0
2021-11-29 15:10:00,20.17,20.26,20.15,20.19,268934.0,20.17,20.26,20.15,20.19,268934.0
2021-11-29 15:20:00,20.18,20.19,20.08,20.09,955685.0,20.18,20.19,20.08,20.09,955685.0
2021-11-29 15:30:00,20.1,20.27,20.09,20.18,712006.0,20.1,20.27,20.09,20.18,712006.0
2021-11-29 15:40:00,20.19,20.23,20.13,20.23,575919.0,20.19,20.23,20.13,20.23,575919.0
2021-11-29 15:50:00,20.23,20.25,20.17,20.21,1239491.0,20.23,20.25,20.17,20.21,1239491.0
2021-11-30 09:30:00,19.77,20.06,19.66,19.8,1886034.0,19.77,20.06,19.66,19.8,1886034.0
2021-11-30 09:40:00,19.81,19.99,19.6,19.61,1098992.0,19.81,19.99,19.6,19.61,1098992.0
2021-11-30 09:50:00,19.61,19.67,19.46,19.47,1231026.0,19.61,19.67,19.46,19.47,1231026.0
2021-11-30 10:00:00,19.46,19.62,19.43,19.51,938987.0,19.46,19.62,19.43,19.51,938987.0
2021-11-30 10:10:00,19.5,19.54,19.35,19.44,814019.0,19.5,19.54,19.35,19.44,814019.0
2021-11-30 10:20:00,19.43,19.66,19.41,19.65,947556.0,19.43,19.66,19.41,19.65,947556.0
2021-11-30 10:30:00,19.66,19.85,19.63,19.64,1160598.0,19.66,19.85,19.63,19.64,1160598.0
2021-11-30 10:40:00,19.64,19.68,19.4,19.43,1179027.0,19.64,19.68,19.4,19.43,1179027.0
2021-11-30 10:50:00,19.43,19.52,19.38,19.39,833593.0,19.43,19.52,19.38,19.39,833593.0
2021-11-30 11:00:00,19.39,19.56,19.32,19.41,972461.0,19.39,19.56,19.32,19.41,972461.0
2021-11-30 11:10:00,19.41,19.52,19.36,19.45,599683.0,19.41,19.52,19.36,19.45,599683.0
2021-11-30 11:20:00,19.45,19.54,19.39,19.5,759534.0,19.45,19.54,19.39,19.5,759534.0
2021-11-30 11:30:00,19.49,19.54,19.28,19.33,646712.0,19.49,19.54,19.28,19.33,646712.0
2021-11-30 11:40:00,19.32,19.35,19.13,19.13,889519.0,19.32,19.35,19.13,19.13,889519.0
2021-11-30 11:50:00,19.13,19.19,19.07,19.13,964124.0,19.13,19.19,19.07,19.13,964124.0
2021-11-30 12:00:00,19.12,19.13,18.88,18.92,1219842.0,19.12,19.13,18.88,18.92,1219842.0
2021-11-30 12:10:00,18.93,19.05,18.9,19.05,791670.0,18.93,19.05,18.9,19.05,791670.0
2021-11-30 12:20:00,19.05,19.19,18.99,19.18,761123.0,19.05,19.19,18.99,19.18,761123.0
2021-11-30 12:30:00,19.17,19.25,19.03,19.05,739534.0,19.17,19.25,19.03,19.05,739534.0
2021-11-30 12:40:00,19.05,19.17,19.0,19.05,506179.0,19.05,19.17,19.0,19.05,506179.0
2021-11-30 12:50:00,19.06,19.18,19.01,19.04,630494.0,19.06,19.18,19.01,19.04,630494.0
2021-11-30 13:00:00,19.04,19.07,18.84,18.92,1023472.0,19.04,19.07,18.84,18.92,1023472.0
2021-11-30 13:10:00,18.92,19.01,18.87,18.89,897469.0,18.92,19.01,18.87,18.89,897469.0
2021-11-30 13:20:00,18.89,19.07,18.86,18.98,790823.0,18.89,19.07,18.86,18.98,790823.0
2021-11-30 13:30:00,18.97,19.12,18.96,19.09,651968.0,18.97,19.12,18.96,19.09,651968.0
2021-11-30 13:40:00,19.08,19.12,19.03,19.04,478645.0,19.08,19.12,19.03,19.04,478645.0
2021-11-30 13:50:00,19.04,19.1,19.02,19.09,357132.0,19.04,19.1,19.02,19.09,357132.0
2021-11-30 14:00:00,19.1,19.24,19.09,19.23,485556.0,19.1,19.24,19.09,19.23,485556.0
2021-11-30 14:10:00,19.23,19.28,19.15,19.16,437779.0,19.23,19.28,19.15,19.16,437779.0
2021-11-30 14:20:00,19.16,19.17,19.03,19.05,390906.0,19.16,19.17,19.03,19.05,390906.0
2021-11-30 14:30:00,19.06,19.18,19.05,19.17,484710.0,19.06,19.18,19.05,19.17,484710.0
2021-11-30 14:40:00,19.17,19.22,19.11,19.12,414321.0,19.17,19.22,19.11,19.12,414321.0
2021-11-30 14:50:00,19.12,19.28,19.11,19.28,425307.0,19.12,19.28,19.11,19.28,425307.0
2021-11-30 15:00:00,19.29,19.4,19.25,19.32,575202.0,19.29,19.4,19.25,19.32,575202.0
2021-11-30 15:10:00,19.31,19.42,19.27,19.41,464057.0,19.31,19.42,19.27,19.41,464057.0
2021-11-30 15:20:00,19.41,19.46,19.31,19.32,543047.0,19.41,19.46,19.31,19.32,543047.0
2021-11-30 15:30:00,19.32,19.61,19.31,19.53,967423.0,19.32,19.61,19.31,19.53,967423.0
2021-11-30 15:40:00,19.53,19.6,19.48,19.55,868014.0,19.53,19.6,19.48,19.55,868014.0
2021-11-30 15:50:00,19.55,19.61,19.45,19.49,1632528.0,19.55,19.61,19.45,19.49,1632528.0
2021-12-01 09:30:00,20.0,20.29,19.85,19.91,1995015.0,20.0,20.29,19.85,19.91,1995015.0
2021-12-01 09:40:00,19.91,20.03,19.72,19.97,1041031.0,19.91,20.03,19.72,19.97,1041031.0
2021-12-01 09:50:00,19.97,20.22,19.93,20.2,679362.0,19.97,20.22,19.93,20.2,679362.0
2021-12-01 10:00:00,20.19,20.29,20.14,20.23,666555.0,20.19,20.29,20.14,20.23,666555.0
2021-12-01 10:10:00,20.23,20.41,20.23,20.26,869862.0,20.23,20.41,20.23,20.26,869862.0
2021-12-01 10:20:00,20.26,20.27,20.09,20.13,563395.0,20.26,20.27,20.09,20.13,563395.0
2021-12-01 10:30:00,20.13,20.26,19.92,19.93,741357.0,20.13,20.26,19.92,19.93,741357.0
2021-12-01 10:40:00,19.93,20.07,19.9,20.06,521681.0,19.93,20.07,19.9,20.06,521681.0
2021-12-01 10:50:00,20.06,20.14,20.0,20.09,269090.0,20.06,20.14,20.0,20.09,269090.0
2021-12-01 11:00:00,20.1,20.11,19.96,20.01,300843.0,20.1,20.11,19.96,20.01,300843.0
2021-12-01 11:10:00,20.01,20.03,19.88,19.92,389876.0,20.01,20.03,19.88,19.92,389876.0
2021-12-01 11:20:00,19.92,19.94,19.87,19.92,279233.0,19.92,19.94,19.87,19.92,279233.0
2021-12-01 11:30:00,19.93,19.94,19.59,19.61,672205.0,19.93,19.94,19.59,19.61,672205.0
2021-12-01 11:40:00,19.61,19.61,19.25,19.28,1233567.0,19.61,19.61,19.25,19.28,1233567.0
2021-12-01 11:50:00,19.28,19.35,19.18,19.25,734422.0,19.28,19.35,19.18,19.25,734422.0
2021-12-01 12:00:00,19.24,19.34,19.13,19.3,679449.0,19.24,19.34,19.13,19.3,679449.0
2021-12-01 12:10:00,19.31,19.47,19.27,19.45,601569.0,19.31,19.47,19.27,19.45,601569.0
2021-12-01 12:20:00,19.46,19.49,19.27,19.29,558062.0,19.46,19.49,19.27,19.29,558062.0
2021-12-01 12:30:00,19.29,19.37,19.21,19.29,425395.0,19.29,19.37,19.21,19.29,425395.0
2021-12-01 12:40:00,19.28,19.3,19.13,19.14,409158.0,19.28,19.3,19.13,19.14,409158.0
2021-12-01 12:50:00,19.14,19.14,18.84,18.86,2140502.0,19.14,19.14,18.84,18.86,2140502.0
2021-12-01 13:00:00,18.86,18.91,18.68,18.75,1410532.0,18.86,18.91,18.68,18.75,1410532.0
2021-12-01 13:10:00,18.75,18.8,18.66,18.73,680835.0,18.75,18.8,18.66,18.73,680835.0
2021-12-01 13:20:00,18.73,18.78,18.63,18.65,1419633.0,18.73,18.78,18.63,18.65,1419633.0
2021-12-01 13:30:00,18.65,18.82,18.61,18.69,1347217.0,18.65,18.82,18.61,18.69,1347217.0
2021-12-01 13:40:00,18.69,18.7,18.35,18.41,1636360.0,18.69,18.7,18.35,18.41,1636360.0
2021-12-01 13:50:00,18.41,18.57,18.34,18.52,1652528.0,18.41,18.57,18.34,18.52,1652528.0
2021-12-01 14:00:00,18.52,18.71,18.49,18.52,695761.0,18.52,18.71,18.49,18.52,695761.0
2021-12-01 14:10:00,18.52,18.54,18.26,18.3,1293071.0,18.52,18.54,18.26,18.3,1293071.0
2021-12-01 14:20:00,18.31,18.51,18.28,18.41,677196.0,18.31,18.51,18.28,18.41,677196.0
2021-12-01 14:30:00,18.4,18.51,18.25,18.28,1223327.0,18.4,18.51,18.25,18.28,1223327.0
2021-12-01 14:40:00,18.29,18.35,18.17,18.32,946330.0,18.29,18.35,18.17,18.32,946330.0
2021-12-01 14:50:00,18.32,18.38,18.22,18.25,854198.0,18.32,18.38,18.22,18.25,854198.0
2021-12-01 15:00:00,18.26,18.32,18.07,18.07,1150731.0,18.26,18.32,18.07,18.07,1150731.0
2021-12-01 15:10:00,18.08,18.17,17.96,17.96,1678593.0,18.08,18.17,17.96,17.96,1678593.0
2021-12-01 15:20:00,17.97,17.99,17.8,17.83,1524677.0,17.97,17.99,17.8,17.83,1524677.0
2021-12-01 15:30:00,17.82,18.07,17.8,18.05,1831077.0,17.82,18.07,17.8,18.05,1831077.0
2021-12-01 15:40:00,18.05,18.17,17.94,17.96,1771806.0,18.05,18.17,17.94,17.96,1771806.0
2021-12-01 15:50:00,17.96,18.01,17.78,17.79,2443427.0,17.96,18.01,17.78,17.79,2443427.0
2021-12-02 09:30:00,18.09,18.42,17.8,18.42,2510041.0,18.09,18.42,17.8,18.42,2510041.0
2021-12-02 09:40:00,18.41,18.68,18.35,18.59,1744860.0,18.41,18.68,18.35,18.59,1744860.0
2021-12-02 09:50:00,18.59,18.76,18.45,18.64,1333794.0,18.59,18.76,18.45,18.64,1333794.0
2021-12-02 10:00:00,18.64,18.72,18.44,18.54,1324843.0,18.64,18.72,18.44,18.54,1324843.0
2021-12-02 10:10:00,18.53,18.58,18.22,18.22,1495221.0,18.53,18.58,18.22,18.22,1495221.0
2021-12-02 10:20:00,18.21,18.55,18.2,18.43,962225.0,18.21,18.55,18.2,18.43,962225.0
2021-12-02 10:30:00,18.44,18.48,17.98,18.07,1549389.0,18.44,18.48,17.98,18.07,1549389.0
2021-12-02 10:40:00,18.07,18.16,17.87,18.0,1250827.0,18.07,18.16,17.87,18.0,1250827.0
2021-12-02 10:50:00,18.0,18.26,17.91,18.26,1149871.0,18.0,18.26,17.91,18.26,1149871.0
2021-12-02 11:00:00,18.26,18.3,18.04,18.26,894211.0,18.26,18.3,18.04,18.26,894211.0
2021-12-02 11:10:00,18.25,18.43,18.18,18.39,861854.0,18.25,18.43,18.18,18.39,861854.0
2021-12-02 11:20:00,18.4,18.59,18.38,18.51,870683.0,18.4,18.59,18.38,18.51,870683.0
2021-12-02 11:30:00,18.52,18.68,18.38,18.63,950245.0,18.52,18.68,18.38,18.63,950245.0
2021-12-02 11:40:00,18.61,18.79,18.57,18.76,593526.0,18.61,18.79,18.57,18.76,593526.0
2021-12-02 11:50:00,18.75,18.8,18.64,18.69,860990.0,18.75,18.8,18.64,18.69,860990.0
2021-12-02 12:00:00,18.69,18.71,18.55,18.67,729324.0,18.69,18.71,18.55,18.67,729324.0
2021-12-02 12:10:00,18.68,18.8,18.66,18.74,560105.0,18.68,18.8,18.66,18.74,560105.0
2021-12-02 12:20:00,18.74,18.93,18.74,18.85,886643.0,18.74,18.93,18.74,18.85,886643.0
2021-12-02 12:30:00,18.85,18.88,18.73,18.74,601974.0,18.85,18.88,18.73,18.74,601974.0
2021-12-02 12:40:00,18.74,18.89,18.73,18.87,631960.0,18.74,18.89,18.73,18.87,631960.0
2021-12-02 12:50:00,18.87,18.91,18.75,18.83,559633.0,18.87,18.91,18.75,18.83,559633.0
2021-12-02 13:00:00,18.83,18.84,18.71,18.75,480403.0,18.83,18.84,18.71,18.75,480403.0
2021-12-02 13:10:00,18.75,18.79,18.68,18.71,482354.0,18.75,18.79,18.68,18.71,482354.0
2021-12-02 13:20:00,18.71,18.76,18.59,18.61,664990.0,18.71,18.76,18.59,18.61,664990.0
2021-12-02 13:30:00,18.62,18.7,18.57,18.69,510662.0,18.62,18.7,18.57,18.69,510662.0
2021-12-02 13:40:00,18.68,18.72,18.6,18.71,490720.0,18.68,18.72,18.6,18.71,490720.0
2021-12-02 13:50:00,18.71,18.94,18.63,18.94,575868.0,18.71,18.94,18.63,18.94,575868.0
2021-12-02 14:00:00,18.94,19.1,18.93,18.97,790503.0,18.94,19.1,18.93,18.97,790503.0
2021-12-02 14:10:00,18.96,19.07,18.88,19.01,519283.0,18.96,19.07,18.88,19.01,519283.0
2021-12-02 14:20:00,19.01,19.04,18.9,19.01,585329.0,19.01,19.04,18.9,19.01,585329.0
2021-12-02 14:30:00,19.01,19.05,18.96,18.99,444893.0,19.01,19.05,18.96,18.99,444893.0
2021-12-02 14:40:00,19.0,19.01,18.8,18.8,757895.0,19.0,19.01,18.8,18.8,757895.0
2021-12-02 14:50:00,18.81,18.83,18.73,18.78,567167.0,18.81,18.83,18.73,18.78,567167.0
2021-12-02 15:00:00,18.78,18.97,18.78,18.95,447198.0,18.78,18.97,18.78,18.95,447198.0
2021-12-02 15:10:00,18.96,18.96,18.82,18.85,420089.0,18.96,18.96,18.82,18.85,420089.0
2021-12-02 15:20:00,18.84,19.0,18.8,18.91,474711.0,18.84,19.0,18.8,18.91,474711.0
2021-12-02 15:30:00,18.91,19.04,18.9,18.99,562455.0,18.91,19.04,18.9,18.99,562455.0
2021-12-02 15:40:00,18.98,19.11,18.97,19.11,1331415.0,18.98,19.11,18.97,19.11,1331415.0
2021-12-02 15:50:00,19.11,19.18,19.02,19.15,2876087.0,19.11,19.18,19.02,19.15,2876087.0
2021-12-03 09:30:00,18.8,19.0,18.45,18.63,2065583.0,18.8,19.0,18.45,18.63,2065583.0
2021-12-03 09:40:00,18.63,18.79,18.5,18.65,1455721.0,18.63,18.79,18.5,18.65,1455721.0
2021-12-03 09:50:00,18.66,18.73,18.41,18.68,1404873.0,18.66,18.73,18.41,18.68,1404873.0
2021-12-03 10:00:00,18.68,18.82,18.35,18.36,1927107.0,18.68,18.82,18.35,18.36,1927107.0
2021-12-03 10:10:00,18.36,18.75,18.34,18.65,766766.0,18.36,18.75,18.34,18.65,766766.0
2021-12-03 10:20:00,18.65,18.81,18.61,18.69,666531.0,18.65,18.81,18.61,18.69,666531.0
2021-12-03 10:30:00,18.68,18.77,18.4,18.41,869055.0,18.68,18.77,18.4,18.41,869055.0
2021-12-03 10:40:00,18.41,18.42,18.2,18.28,935187.0,18.41,18.42,18.2,18.28,935187.0
2021-12-03 10:50:00,18.28,18.49,18.23,18.38,835294.0,18.28,18.49,18.23,18.38,835294.0
2021-12-03 11:00:00,18.38,18.55,18.35,18.51,481738.0,18.38,18.55,18.35,18.51,481738.0
2021-12-03 11:10:00,18.5,18.61,18.38,18.39,606367.0,18.5,18.61,18.38,18.39,606367.0
2021-12-03 11:20:00,18.38,18.6,18.36,18.6,491517.0,18.38,18.6,18.36,18.6,491517.0
2021-12-03 11:30:00,18.6,18.88,18.57,18.84,671882.0,18.6,18.88,18.57,18.84,671882.0
2021-12-03 11:40:00,18.83,18.83,18.48,18.51,727296.0,18.83,18.83,18.48,18.51,727296.0
2021-12-03 11:50:00,18.5,18.5,18.26,18.26,556581.0,18.5,18.5,18.26,18.26,556581.0
2021-12-03 12:00:00,18.27,18.35,18.2,18.32,738652.0,18.27,18.35,18.2,18.32,738652.0
2021-12-03 12:10:00,18.33,18.5,18.32,18.44,420911.0,18.33,18.5,18.32,18.44,420911.0
2021-12-03 12:20:00,18.44,18.51,18.36,18.36,341390.0,18.44,18.51,18.36,18.36,341390.0
2021-12-03 12:30:00,18.36,18.54,18.29,18.52,485250.0,18.36,18.54,18.29,18.52,485250.0
2021-12-03 12:40:00,18.52,18.61,18.5,18.55,349147.0,18.52,18.61,18.5,18.55,349147.0
2021-12-03 12:50:00,18.55,18.58,18.37,18.45,288385.0,18.55,18.58,18.37,18.45,288385.0
2021-12-03 13:00:00,18.43,18.45,18.33,18.42,370118.0,18.43,18.45,18.33,18.42,370118.0
2021-12-03 13:10:00,18.42,18.46,18.31,18.43,432008.0,18.42,18.46,18.31,18.43,432008.0
2021-12-03 13:20:00,18.43,18.49,18.35,18.36,272574.0,18.43,18.49,18.35,18.36,272574.0
2021-12-03 13:30:00,18.36,18.36,18.21,18.24,437680.0,18.36,18.36,18.21,18.24,437680.0
2021-12-03 13:40:00,18.24,18.31,18.14,18.24,444033.0,18.24,18.31,18.14,18.24,444033.0
2021-12-03 13:50:00,18.23,18.26,18.14,18.15,313113.0,18.23,18.26,18.14,18.15,313113.0
2021-12-03 14:00:00,18.15,18.22,18.01,18.03,542472.0,18.15,18.22,18.01,18.03,542472.0
2021-12-03 14:10:00,18.03,18.07,17.96,17.97,742534.0,18.03,18.07,17.96,17.97,742534.0
2021-12-03 14:20:00,17.97,18.14,17.92,18.11,490920.0,17.97,18.14,17.92,18.11,490920.0
2021-12-03 14:30:00,18.11,18.14,18.0,18.04,683611.0,18.11,18.14,18.0,18.04,683611.0
2021-12-03 14:40:00,18.05,18.18,18.04,18.07,500757.0,18.05,18.18,18.04,18.07,500757.0
2021-12-03 14:50:00,18.07,18.17,18.04,18.08,386216.0,18.07,18.17,18.04,18.08,386216.0
2021-12-03 15:00:00,18.08,18.11,17.95,18.02,612666.0,18.08,18.11,17.95,18.02,612666.0
2021-12-03 15:10:00,18.02,18.16,18.01,18.12,299492.0,18.02,18.16,18.01,18.12,299492.0
2021-12-03 15:20:00,18.13,18.23,18.12,18.17,563136.0,18.13,18.23,18.12,18.17,563136.0
2021-12-03 15:30:00,18.17,18.3,18.14,18.2,791985.0,18.17,18.3,18.14,18.2,791985.0
2021-12-03 15:40:00,18.2,18.24,18.1,18.16,847985.0,18.2,18.24,18.1,18.16,847985.0
2021-12-03 15:50:00,18.16,18.32,18.12,18.29,1782047.0,18.16,18.32,18.12,18.29,1782047.0
2021-12-06 09:30:00,18.5,18.77,18.31,18.59,2192669.0,18.5,18.77,18.31,18.59,2192669.0
2021-12-06 09:40:00,18.59,18.99,18.5,18.91,1499093.0,18.59,18.99,18.5,18.91,1499093.0
2021-12-06 09:50:00,18.9,19.24,18.88,19.24,1367717.0,18.9,19.24,18.88,19.24,1367717.0
2021-12-06 10:00:00,19.23,19.47,19.14,19.45,2140149.0,19.23,19.47,19.14,19.45,2140149.0
2021-12-06 10:10:00,19.45,19.6,19.33,19.52,1110731.0,19.45,19.6,19.33,19.52,1110731.0
2021-12-06 10:20:00,19.52,19.94,19.48,19.92,1463909.0,19.52,19.94,19.48,19.92,1463909.0
2021-12-06 10:30:00,19.91,20.1,19.87,19.99,2037471.0,19.91,20.1,19.87,19.99,2037471.0
2021-12-06 10:40:00,20.0,20.28,19.93,20.24,1573791.0,20.0,20.28,19.93,20.24,1573791.0
2021-12-06 10:50:00,20.25,20.32,20.08,20.28,1111402.0,20.25,20.32,20.08,20.28,1111402.0
2021-12-06 11:00:00,20.27,20.28,19.94,20.11,1127193.0,20.27,20.28,19.94,20.11,1127193.0
2021-12-06 11:10:00,20.11,20.22,20.01,20.19,914834.0,20.11,20.22,20.01,20.19,914834.0
2021-12-06 11:20:00,20.18,20.24,20.11,20.23,554754.0,20.18,20.24,20.11,20.23,554754.0
2021-12-06 11:30:00,20.23,20.39,20.2,20.29,662994.0,20.23,20.39,20.2,20.29,662994.0
2021-12-06 11:40:00,20.29,20.44,20.25,20.32,943254.0,20.29,20.44,20.25,20.32,943254.0
2021-12-06 11:50:00,20.33,20.39,20.24,20.36,644855.0,20.33,20.39,20.24,20.36,644855.0
2021-12-06 12:00:00,20.36,20.39,20.26,20.35,595868.0,20.36,20.39,20.26,20.35,595868.0
2021-12-06 12:10:00,20.35,20.48,20.31,20.4,705849.0,20.35,20.48,20.31,20.4,705849.0
2021-12-06 12:20:00,20.39,20.48,20.36,20.37,471380.0,20.39,20.48,20.36,20.37,471380.0
2021-12-06 12:30:00,20.37,20.47,20.36,20.41,325506.0,20.37,20.47,20.36,20.41,325506.0
2021-12-06 12:40:00,20.41,20.51,20.4,20.48,481394.0,20.41,20.51,20.4,20.48,481394.0
2021-12-06 12:50:00,20.47,20.55,20.46,20.54,400076.0,20.47,20.55,20.46,20.54,400076.0
2021-12-06 13:00:00,20.55,20.7,20.52,20.7,526180.0,20.55,20.7,20.52,20.7,526180.0
2021-12-06 13:10:00,20.7,20.73,20.58,20.59,473630.0,20.7,20.73,20.58,20.59,473630.0
2021-12-06 13:20:00,20.59,20.6,20.5,20.52,450086.0,20.59,20.6,20.5,20.52,450086.0
2021-12-06 13:30:00,20.52,20.54,20.35,20.46,738592.0,20.52,20.54,20.35,20.46,738592.0
2021-12-06 13:40:00,20.47,20.52,20.36,20.48,517251.0,20.47,20.52,20.36,20.48,517251.0
2021-12-06 13:50:00,20.48,20.48,20.37,20.38,378956.0,20.48,20.48,20.37,20.38,378956.0
2021-12-06 14:00:00,20.39,20.52,20.37,20.43,387429.0,20.39,20.52,20.37,20.43,387429.0
2021-12-06 14:10:00,20.44,20.58,20.43,20.53,440157.0,20.44,20.58,20.43,20.53,440157.0
2021-12-06 14:20:00,20.53,20.57,20.49,20.54,338395.0,20.53,20.57,20.49,20.54,338395.0
2021-12-06 14:30:00,20.53,20.57,20.38,20.44,402124.0,20.53,20.57,20.38,20.44,402124.0
2021-12-06 14:40:00,20.44,20.46,20.19,20.26,682525.0,20.44,20.46,20.19,20.26,682525.0
2021-12-06 14:50:00,20.27,20.29,20.11,20.16,479890.0,20.27,20.29,20.11,20.16,479890.0
2021-12-06 15:00:00,20.16,20.28,20.11,20.24,528387.0,20.16,20.28,20.11,20.24,528387.0
2021-12-06 15:10:00,20.23,20.28,20.21,20.26,348148.0,20.23,20.28,20.21,20.26,348148.0
2021-12-06 15:20:00,20.26,20.26,20.13,20.2,419705.0,20.26,20.26,20.13,20.2,419705.0
2021-12-06 15:30:00,20.2,20.24,20.04,20.13,682090.0,20.2,20.24,20.04,20.13,682090.0
2021-12-06 15:40:00,20.12,20.13,20.01,20.03,834928.0,20.12,20.13,20.01,20.03,834928.0
2021-12-06 15:50:00,20.02,20.09,19.98,20.02,1709507.0,20.02,20.09,19.98,20.02,1709507.0
2021-12-07 09:30:00,20.83,21.0,20.46,20.57,2795317.0,20.83,21.0,20.46,20.57,2795317.0
2021-12-07 09:40:00,20.57,20.85,20.47,20.66,1648960.0,20.57,20.85,20.47,20.66,1648960.0
2021-12-07 09:50:00,20.65,20.72,20.53,20.69,1076373.0,20.65,20.72,20.53,20.69,1076373.0
2021-12-07 10:00:00,20.69,20.86,20.56,20.84,1155095.0,20.69,20.86,20.56,20.84,1155095.0
2021-12-07 10:10:00,20.84,20.88,20.75,20.8,691421.0,20.84,20.88,20.75,20.8,691421.0
2021-12-07 10:20:00,20.79,20.85,20.65,20.71,893176.0,20.79,20.85,20.65,20.71,893176.0
2021-12-07 10:30:00,20.71,20.84,20.66,20.73,669598.0,20.71,20.84,20.66,20.73,669598.0
2021-12-07 10:40:00,20.73,20.77,20.59,20.62,608706.0,20.73,20.77,20.59,20.62,608706.0
2021-12-07 10:50:00,20.63,20.71,20.55,20.6,612991.0,20.63,20.71,20.55,20.6,612991.0
2021-12-07 11:00:00,20.61,20.7,20.55,20.64,396734.0,20.61,20.7,20.55,20.64,396734.0
2021-12-07 11:10:00,20.64,20.64,20.37,20.4,679768.0,20.64,20.64,20.37,20.4,679768.0
2021-12-07 11:20:00,20.4,20.48,20.37,20.43,643929.0,20.4,20.48,20.37,20.43,643929.0
2021-12-07 11:30:00,20.43,20.52,20.38,20.46,576689.0,20.43,20.52,20.38,20.46,576689.0
2021-12-07 11:40:00,20.46,20.54,20.36,20.37,585320.0,20.46,20.54,20.36,20.37,585320.0
2021-12-07 11:50:00,20.37,20.45,20.34,20.41,439099.0,20.37,20.45,20.34,20.41,439099.0
2021-12-07 12:00:00,20.41,20.58,20.39,20.53,415603.0,20.41,20.58,20.39,20.53,415603.0
2021-12-07 12:10:00,20.53,20.59,20.46,20.51,451465.0,20.53,20.59,20.46,20.51,451465.0
2021-12-07 12:20:00,20.52,20.66,20.51,20.61,434158.0,20.52,20.66,20.51,20.61,434158.0
2021-12-07 12:30:00,20.61,20.66,20.57,20.66,229914.0,20.61,20.66,20.57,20.66,229914.0
2021-12-07 12:40:00,20.66,20.7,20.6,20.66,480749.0,20.66,20.7,20.6,20.66,480749.0
2021-12-07 12:50:00,20.67,20.7,20.58,20.64,302094.0,20.67,20.7,20.58,20.64,302094.0
2021-12-07 13:00:00,20.64,20.64,20.44,20.45,387594.0,20.64,20.64,20.44,20.45,387594.0
2021-12-07 13:10:00,20.44,20.51,20.38,20.48,476562.0,20.44,20.51,20.38,20.48,476562.0
2021-12-07 13:20:00,20.48,20.52,20.45,20.51,200317.0,20.48,20.52,20.45,20.51,200317.0
2021-12-07 13:30:00,20.51,20.58,20.51,20.53,238762.0,20.51,20.58,20.51,20.53,238762.0
2021-12-07 13:40:00,20.52,20.7,20.52,20.68,363604.0,20.52,20.7,20.52,20.68,363604.0
2021-12-07 13:50:00,20.67,20.72,20.64,20.71,367467.0,20.67,20.72,20.64,20.71,367467.0
2021-12-07 14:00:00,20.71,20.76,20.65,20.69,280033.0,20.71,20.76,20.65,20.69,280033.0
2021-12-07 14:10:00,20.69,20.7,20.53,20.55,277514.0,20.69,20.7,20.53,20.55,277514.0
2021-12-07 14:20:00,20.55,20.6,20.53,20.55,249268.0,20.55,20.6,20.53,20.55,249268.0
2021-12-07 14:30:00,20.55,20.63,20.51,20.6,261702.0,20.55,20.63,20.51,20.6,261702.0
2021-12-07 14:40:00,20.6,20.6,20.45,20.5,464532.0,20.6,20.6,20.45,20.5,464532.0
2021-12-07 14:50:00,20.5,20.54,20.45,20.51,452051.0,20.5,20.54,20.45,20.51,452051.0
2021-12-07 15:00:00,20.51,20.59,20.5,20.58,347152.0,20.51,20.59,20.5,20.58,347152.0
2021-12-07 15:10:00,20.58,20.58,20.48,20.55,380093.0,20.58,20.58,20.48,20.55,380093.0
2021-12-07 15:20:00,20.55,20.57,20.29,20.29,482415.0,20.55,20.57,20.29,20.29,482415.0
2021-12-07 15:30:00,20.29,20.35,20.04,20.09,1142384.0,20.29,20.35,20.04,20.09,1142384.0
2021-12-07 15:40:00,20.08,20.14,20.02,20.04,1249028.0,20.08,20.14,20.02,20.04,1249028.0
2021-12-07 15:50:00,20.04,20.13,19.92,20.12,2165805.0,20.04,20.13,19.92,20.12,2165805.0
2021-12-08 09:30:00,20.63,21.08,20.52,20.87,3824949.0,20.63,21.08,20.52,20.87,3824949.0
2021-12-08 09:40:00,20.86,21.44,20.77,21.38,2414632.0,20.86,21.44,20.77,21.38,2414632.0
2021-12-08 09:50:00,21.38,21.79,21.35,21.53,2371405.0,21.38,21.79,21.35,21.53,2371405.0
2021-12-08 10:00:00,21.53,21.86,21.53,21.75,1780286.0,21.53,21.86,21.53,21.75,1780286.0
2021-12-08 10:10:00,21.76,22.11,21.73,22.04,1834876.0,21.76,22.11,21.73,22.04,1834876.0
2021-12-08 10:20:00,22.04,22.34,22.02,22.13,2895705.0,22.04,22.34,22.02,22.13,2895705.0
2021-12-08 10:30:00,22.12,22.3,21.87,22.18,1996165.0,22.12,22.3,21.87,22.18,1996165.0
2021-12-08 10:40:00,22.19,22.2,21.78,21.96,2024738.0,22.19,22.2,21.78,21.96,2024738.0
2021-12-08 10:50:00,21.97,22.0,21.84,21.89,1228040.0,21.97,22.0,21.84,21.89,1228040.0
2021-12-08 11:00:00,21.89,21.96,21.85,21.86,687373.0,21.89,21.96,21.85,21.86,687373.0
2021-12-08 11:10:00,21.86,21.94,21.71,21.78,984809.0,21.86,21.94,21.71,21.78,984809.0
2021-12-08 11:20:00,21.78,21.95,21.72,21.79,610182.0,21.78,21.95,21.72,21.79,610182.0
2021-12-08 11:30:00,21.79,21.99,21.74,21.99,614323.0,21.79,21.99,21.74,21.99,614323.0
2021-12-08 11:40:00,21.98,22.01,21.89,22.0,579302.0,21.98,22.01,21.89,22.0,579302.0
2021-12-08 11:50:00,21.99,22.04,21.8,21.85,481118.0,21.99,22.04,21.8,21.85,481118.0
2021-12-08 12:00:00,21.85,21.99,21.83,21.95,506041.0,21.85,21.99,21.83,21.95,506041.0
2021-12-08 12:10:00,21.95,22.15,21.94,22.07,646755.0,21.95,22.15,21.94,22.07,646755.0
2021-12-08 12:20:00,22.07,22.22,22.0,22.14,785303.0,22.07,22.22,22.0,22.14,785303.0
2021-12-08 12:30:00,22.14,22.2,22.08,22.09,380111.0,22.14,22.2,22.08,22.09,380111.0
2021-12-08 12:40:00,22.08,22.22,22.06,22.21,518510.0,22.08,22.22,22.06,22.21,518510.0
2021-12-08 12:50:00,22.22,22.22,22.07,22.11,420264.0,22.22,22.22,22.07,22.11,420264.0
2021-12-08 13:00:00,22.11,22.19,21.97,21.98,364981.0,22.11,22.19,21.97,21.98,364981.0
2021-12-08 13:10:00,21.98,21.99,21.86,21.98,656671.0,21.98,21.99,21.86,21.98,656671.0
2021-12-08 13:20:00,21.99,21.99,21.85,21.89,534941.0,21.99,21.99,21.85,21.89,534941.0
2021-12-08 13:30:00,21.88,21.99,21.87,21.99,250877.0,21.88,21.99,21.87,21.99,250877.0
2021-12-08 13:40:00,21.98,22.04,21.92,22.02,413094.0,21.98,22.04,21.92,22.02,413094.0
2021-12-08 13:50:00,22.02,22.05,21.92,21.92,342065.0,22.02,22.05,21.92,21.92,342065.0
2021-12-08 14:00:00,21.92,21.97,21.82,21.87,403847.0,21.92,21.97,21.82,21.87,403847.0
2021-12-08 14:10:00,21.87,21.88,21.76,21.85,448703.0,21.87,21.88,21.76,21.85,448703.0
2021-12-08 14:20:00,21.85,21.85,21.69,21.76,501586.0,21.85,21.85,21.69,21.76,501586.0
2021-12-08 14:30:00,21.75,21.84,21.72,21.82,399401.0,21.75,21.84,21.72,21.82,399401.0
2021-12-08 14:40:00,21.82,21.85,21.7,21.74,315490.0,21.82,21.85,21.7,21.74,315490.0
2021-12-08 14:50:00,21.74,21.82,21.69,21.8,324487.0,21.74,21.82,21.69,21.8,324487.0
2021-12-08 15:00:00,21.79,21.83,21.67,21.69,323338.0,21.79,21.83,21.67,21.69,323338.0
2021-12-08 15:10:00,21.69,21.77,21.67,21.7,312644.0,21.69,21.77,21.67,21.7,312644.0
2021-12-08 15:20:00,21.7,21.76,21.66,21.7,389134.0,21.7,21.76,21.66,21.7,389134.0
2021-12-08 15:30:00,21.7,21.76,21.67,21.68,480827.0,21.7,21.76,21.67,21.68,480827.0
2021-12-08 15:40:00,21.69,21.73,21.62,21.7,661931.0,21.69,21.73,21.62,21.7,661931.0
2021-12-08 15:50:00,21.7,21.84,21.67,21.77,2246587.0,21.7,21.84,21.67,21.77,2246587.0
2021-12-09 09:30:00,21.12,21.5,21.02,21.39,1891387.0,21.12,21.5,21.02,21.39,1891387.0
2021-12-09 09:40:00,21.39,21.51,21.2,21.34,1364129.0,21.39,21.51,21.2,21.34,1364129.0
2021-12-09 09:50:00,21.33,21.6,21.29,21.47,870770.0,21.33,21.6,21.29,21.47,870770.0
2021-12-09 10:00:00,21.47,21.77,21.4,21.6,1525204.0,21.47,21.77,21.4,21.6,1525204.0
2021-12-09 10:10:00,21.59,21.63,21.32,21.35,1001218.0,21.59,21.63,21.32,21.35,1001218.0
2021-12-09 10:20:00,21.35,21.42,21.21,21.34,1094882.0,21.35,21.42,21.21,21.34,1094882.0
2021-12-09 10:30:00,21.34,21.38,21.2,21.24,847980.0,21.34,21.38,21.2,21.24,847980.0
2021-12-09 10:40:00,21.23,21.34,21.14,21.32,909227.0,21.23,21.34,21.14,21.32,909227.0
2021-12-09 10:50:00,21.31,21.38,21.19,21.32,419833.0,21.31,21.38,21.19,21.32,419833.0
2021-12-09 11:00:00,21.33,21.45,21.29,21.45,383452.0,21.33,21.45,21.29,21.45,383452.0
2021-12-09 11:10:00,21.44,21.45,21.19,21.26,574175.0,21.44,21.45,21.19,21.26,574175.0
2021-12-09 11:20:00,21.26,21.43,21.25,21.39,458046.0,21.26,21.43,21.25,21.39,458046.0
2021-12-09 11:30:00,21.39,21.46,21.34,21.36,371593.0,21.39,21.46,21.34,21.36,371593.0
2021-12-09 11:40:00,21.36,21.46,21.32,21.43,387928.0,21.36,21.46,21.32,21.43,387928.0
2021-12-09 11:50:00,21.44,21.51,21.42,21.46,637457.0,21.44,21.51,21.42,21.46,637457.0
2021-12-09 12:00:00,21.47,21.54,21.42,21.44,343626.0,21.47,21.54,21.42,21.44,343626.0
2021-12-09 12:10:00,21.43,21.47,21.38,21.4,349365.0,21.43,21.47,21.38,21.4,349365.0
2021-12-09 12:20:00,21.41,21.57,21.4,21.54,296950.0,21.41,21.57,21.4,21.54,296950.0
2021-12-09 12:30:00,21.54,21.62,21.51,21.54,215051.0,21.54,21.62,21.51,21.54,215051.0
2021-12-09 12:40:00,21.54,21.6,21.53,21.54,189968.0,21.54,21.6,21.53,21.54,189968.0
2021-12-09 12:50:00,21.53,21.57,21.51,21.53,189658.0,21.53,21.57,21.51,21.53,189658.0
2021-12-09 13:00:00,21.53,21.54,21.48,21.51,308571.0,21.53,21.54,21.48,21.51,308571.0
2021-12-09 13:10:00,21.5,21.58,21.5,21.52,151990.0,21.5,21.58,21.5,21.52,151990.0
2021-12-09 13:20:00,21.53,21.53,21.41,21.42,268142.0,21.53,21.53,21.41,21.42,268142.0
2021-12-09 13:30:00,21.41,21.51,21.4,21.47,492267.0,21.41,21.51,21.4,21.47,492267.0
2021-12-09 13:40:00,21.46,21.47,21.27,21.29,587570.0,21.46,21.47,21.27,21.29,587570.0
2021-12-09 13:50:00,21.28,21.4,21.26,21.36,421020.0,21.28,21.4,21.26,21.36,421020.0
2021-12-09 14:00:00,21.36,21.5,21.35,21.46,409323.0,21.36,21.5,21.35,21.46,409323.0
2021-12-09 14:10:00,21.46,21.51,21.45,21.51,261257.0,21.46,21.51,21.45,21.51,261257.0
2021-12-09 14:20:00,21.51,21.53,21.42,21.43,233883.0,21.51,21.53,21.42,21.43,233883.0
2021-12-09 14:30:00,21.43,21.48,21.35,21.39,291166.0,21.43,21.48,21.35,21.39,291166.0
2021-12-09 14:40:00,21.39,21.42,21.36,21.41,239944.0,21.39,21.42,21.36,21.41,239944.0
2021-12-09 14:50:00,21.41,21.44,21.34,21.36,216105.0,21.41,21.44,21.34,21.36,216105.0
2021-12-09 15:00:00,21.35,21.43,21.32,21.33,290467.0,21.35,21.43,21.32,21.33,290467.0
2021-12-09 15:10:00,21.34,21.42,21.3,21.41,267004.0,21.34,21.42,21.3,21.41,267004.0
2021-12-09 15:20:00,21.41,21.41,21.26,21.37,344131.0,21.41,21.41,21.26,21.37,344131.0
2021-12-09 15:30:00,21.37,21.46,21.36,21.42,401041.0,21.37,21.46,21.36,21.42,401041.0
2021-12-09 15:40:00,21.41,21.48,21.38,21.46,547724.0,21.41,21.48,21.38,21.46,547724.0
2021-12-09 15:50:00,21.45,21.49,21.4,21.4,1133236.0,21.45,21.49,21.4,21.4,1133236.0
2021-12-10 09:30:00,21.5,21.69,21.32,21.47,985692.0,21.5,21.69,21.32,21.47,985692.0
2021-12-10 09:40:00,21.46,21.53,21.09,21.13,940402.0,21.46,21.53,21.09,21.13,940402.0
2021-12-10 09:50:00,21.13,21.31,21.07,21.2,597523.0,21.13,21.31,21.07,21.2,597523.0
2021-12-10 10:00:00,21.21,21.27,21.11,21.21,475987.0,21.21,21.27,21.11,21.21,475987.0
2021-12-10 10:10:00,21.22,21.38,21.15,21.35,491547.0,21.22,21.38,21.15,21.35,491547.0
2021-12-10 10:20:00,21.36,21.38,21.17,21.2,401828.0,21.36,21.38,21.17,21.2,401828.0
2021-12-10 10:30:00,21.19,21.25,21.11,21.22,324062.0,21.19,21.25,21.11,21.22,324062.0
2021-12-10 10:40:00,21.22,21.31,21.08,21.12,394456.0,21.22,21.31,21.08,21.12,394456.0
2021-12-10 10:50:00,21.12,21.22,21.08,21.11,330719.0,21.12,21.22,21.08,21.11,330719.0
2021-12-10 11:00:00,21.11,21.12,20.92,20.93,749696.0,21.11,21.12,20.92,20.93,749696.0
2021-12-10 11:10:00,20.93,21.1,20.86,21.08,665973.0,20.93,21.1,20.86,21.08,665973.0
2021-12-10 11:20:00,21.08,21.19,21.06,21.18,469059.0,21.08,21.19,21.06,21.18,469059.0
2021-12-10 11:30:00,21.17,21.2,21.1,21.14,306266.0,21.17,21.2,21.1,21.14,306266.0
2021-12-10 11:40:00,21.13,21.34,21.08,21.34,289936.0,21.13,21.34,21.08,21.34,289936.0
2021-12-10 11:50:00,21.34,21.41,21.25,21.38,450174.0,21.34,21.41,21.25,21.38,450174.0
2021-12-10 12:00:00,21.38,21.41,21.29,21.39,265464.0,21.38,21.41,21.29,21.39,265464.0
2021-12-10 12:10:00,21.39,21.45,21.31,21.33,306353.0,21.39,21.45,21.31,21.33,306353.0
2021-12-10 12:20:00,21.34,21.41,21.34,21.36,259292.0,21.34,21.41,21.34,21.36,259292.0
2021-12-10 12:30:00,21.37,21.49,21.35,21.46,247198.0,21.37,21.49,21.35,21.46,247198.0
2021-12-10 12:40:00,21.45,21.49,21.41,21.46,206427.0,21.45,21.49,21.41,21.46,206427.0
2021-12-10 12:50:00,21.46,21.52,21.4,21.41,160195.0,21.46,21.52,21.4,21.41,160195.0
2021-12-10 13:00:00,21.4,21.49,21.38,21.48,185403.0,21.4,21.49,21.38,21.48,185403.0
2021-12-10 13:10:00,21.48,21.56,21.46,21.53,162170.0,21.48,21.56,21.46,21.53,162170.0
2021-12-10 13:20:00,21.52,21.56,21.48,21.51,219950.0,21.52,21.56,21.48,21.51,219950.0
2021-12-10 13:30:00,21.52,21.52,21.42,21.47,179566.0,21.52,21.52,21.42,21.47,179566.0
2021-12-10 13:40:00,21.47,21.5,21.39,21.42,184817.0,21.47,21.5,21.39,21.42,184817.0
2021-12-10 13:50:00,21.42,21.49,21.32,21.35,240905.0,21.42,21.49,21.32,21.35,240905.0
2021-12-10 14:00:00,21.34,21.47,21.32,21.46,244743.0,21.34,21.47,21.32,21.46,244743.0
2021-12-10 14:10:00,21.46,21.57,21.44,21.54,336632.0,21.46,21.57,21.44,21.54,336632.0
2021-12-10 14:20:00,21.54,21.6,21.51,21.59,354408.0,21.54,21.6,21.51,21.59,354408.0
2021-12-10 14:30:00,21.58,21.61,21.54,21.57,264208.0,21.58,21.61,21.54,21.57,264208.0
2021-12-10 14:40:00,21.57,21.58,21.43,21.54,235038.0,21.57,21.58,21.43,21.54,235038.0
2021-12-10 14:50:00,21.53,21.58,21.51,21.52,184328.0,21.53,21.58,21.51,21.52,184328.0
2021-12-10 15:00:00,21.52,21.56,21.46,21.53,167745.0,21.52,21.56,21.46,21.53,167745.0
2021-12-10 15:10:00,21.52,21.54,21.5,21.52,179937.0,21.52,21.54,21.5,21.52,179937.0
2021-12-10 15:20:00,21.52,21.58,21.49,21.54,180816.0,21.52,21.58,21.49,21.54,180816.0
2021-12-10 15:30:00,21.55,21.61,21.53,21.56,304096.0,21.55,21.61,21.53,21.56,304096.0
2021-12-10 15:40:00,21.57,21.63,21.55,21.62,301437.0,21.57,21.63,21.55,21.62,301437.0
2021-12-10 15:50:00,21.61,21.62,21.53,21.54,910211.0,21.61,21.62,21.53,21.54,910211.0
2021-12-13 09:30:00,20.96,21.05,20.53,20.61,1456669.0,20.96,21.05,20.53,20.61,1456669.0
2021-12-13 09:40:00,20.61,20.63,20.42,20.45,939855.0,20.61,20.63,20.42,20.45,939855.0
2021-12-13 09:50:00,20.45,20.58,20.33,20.51,1063663.0,20.45,20.58,20.33,20.51,1063663.0
2021-12-13 10:00:00,20.5,20.54,20.25,20.52,870394.0,20.5,20.54,20.25,20.52,870394.0
2021-12-13 10:10:00,20.51,20.52,20.35,20.43,500601.0,20.51,20.52,20.35,20.43,500601.0
2021-12-13 10:20:00,20.43,20.46,20.25,20.27,474298.0,20.43,20.46,20.25,20.27,474298.0
2021-12-13 10:30:00,20.28,20.48,20.25,20.46,471387.0,20.28,20.48,20.25,20.46,471387.0
2021-12-13 10:40:00,20.45,20.52,20.36,20.48,382157.0,20.45,20.52,20.36,20.48,382157.0
2021-12-13 10:50:00,20.49,20.51,20.16,20.21,593810.0,20.49,20.51,20.16,20.21,593810.0
2021-12-13 11:00:00,20.21,20.24,20.13,20.15,451198.0,20.21,20.24,20.13,20.15,451198.0
2021-12-13 11:10:00,20.15,20.18,20.02,20.05,474642.0,20.15,20.18,20.02,20.05,474642.0
2021-12-13 11:20:00,20.04,20.09,19.95,19.98,676172.0,20.04,20.09,19.95,19.98,676172.0
2021-12-13 11:30:00,19.97,20.14,19.95,20.03,486349.0,19.97,20.14,19.95,20.03,486349.0
2021-12-13 11:40:00,20.02,20.08,19.97,20.01,414068.0,20.02,20.08,19.97,20.01,414068.0
2021-12-13 11:50:00,20.01,20.18,20.0,20.18,390398.0,20.01,20.18,20.0,20.18,390398.0
2021-12-13 12:00:00,20.17,20.32,20.1,20.31,527853.0,20.17,20.32,20.1,20.31,527853.0
2021-12-13 12:10:00,20.3,20.43,20.3,20.32,497570.0,20.3,20.43,20.3,20.32,497570.0
2021-12-13 12:20:00,20.33,20.49,20.29,20.46,310917.0,20.33,20.49,20.29,20.46,310917.0
2021-12-13 12:30:00,20.47,20.52,20.39,20.41,414859.0,20.47,20.52,20.39,20.41,414859.0
2021-12-13 12:40:00,20.4,20.44,20.34,20.38,256863.0,20.4,20.44,20.34,20.38,256863.0
2021-12-13 12:50:00,20.38,20.39,20.25,20.35,303678.0,20.38,20.39,20.25,20.35,303678.0
2021-12-13 13:00:00,20.35,20.39,20.2,20.23,302461.0,20.35,20.39,20.2,20.23,302461.0
2021-12-13 13:10:00,20.23,20.27,20.16,20.25,261577.0,20.23,20.27,20.16,20.25,261577.0
2021-12-13 13:20:00,20.25,20.31,20.19,20.3,213709.0,20.25,20.31,20.19,20.3,213709.0
2021-12-13 13:30:00,20.3,20.37,20.29,20.34,184532.0,20.3,20.37,20.29,20.34,184532.0
2021-12-13 13:40:00,20.34,20.46,20.34,20.46,270927.0,20.34,20.46,20.34,20.46,270927.0
2021-12-13 13:50:00,20.46,20.49,20.41,20.48,236234.0,20.46,20.49,20.41,20.48,236234.0
2021-12-13 14:00:00,20.48,20.49,20.35,20.37,250605.0,20.48,20.49,20.35,20.37,250605.0
2021-12-13 14:10:00,20.36,20.54,20.36,20.47,238261.0,20.36,20.54,20.36,20.47,238261.0
2021-12-13 14:20:00,20.48,20.54,20.44,20.51,246623.0,20.48,20.54,20.44,20.51,246623.0
2021-12-13 14:30:00,20.51,20.56,20.46,20.5,153436.0,20.51,20.56,20.46,20.5,153436.0
2021-12-13 14:40:00,20.49,20.57,20.49,20.53,135830.0,20.49,20.57,20.49,20.53,135830.0
2021-12-13 14:50:00,20.53,20.6,20.52,20.55,189156.0,20.53,20.6,20.52,20.55,189156.0
2021-12-13 15:00:00,20.56,20.69,20.55,20.67,350025.0,20.56,20.69,20.55,20.67,350025.0
2021-12-13 15:10:00,20.68,20.71,20.62,20.66,269710.0,20.68,20.71,20.62,20.66,269710.0
2021-12-13 15:20:00,20.66,20.7,20.61,20.67,283234.0,20.66,20.7,20.61,20.67,283234.0
2021-12-13 15:30:00,20.66,20.71,20.62,20.67,290007.0,20.66,20.71,20.62,20.67,290007.0
2021-12-13 15:40:00,20.67,20.68,20.55,20.57,419903.0,20.67,20.68,20.55,20.57,419903.0
2021-12-13 15:50:00,20.57,20.61,20.54,20.58,845065.0,20.57,20.61,20.54,20.58,845065.0
2021-12-14 09:30:00,20.08,20.77,20.08,20.73,1567564.0,20.08,20.77,20.08,20.73,1567564.0
2021-12-14 09:40:00,20.72,20.84,20.5,20.53,861918.0,20.72,20.84,20.5,20.53,861918.0
2021-12-14 09:50:00,20.56,20.79,20.5,20.74,663763.0,20.56,20.79,20.5,20.74,663763.0
2021-12-14 10:00:00,20.74,20.88,20.67,20.82,626683.0,20.74,20.88,20.67,20.82,626683.0
2021-12-14 10:10:00,20.8,20.84,20.68,20.69,680993.0,20.8,20.84,20.68,20.69,680993.0
2021-12-14 10:20:00,20.69,20.92,20.61,20.86,681517.0,20.69,20.92,20.61,20.86,681517.0
2021-12-14 10:30:00,20.86,20.9,20.66,20.74,526286.0,20.86,20.9,20.66,20.74,526286.0
2021-12-14 10:40:00,20.75,20.78,20.57,20.6,345316.0,20.75,20.78,20.57,20.6,345316.0
2021-12-14 10:50:00,20.6,20.64,20.51,20.62,338739.0,20.6,20.64,20.51,20.62,338739.0
2021-12-14 11:00:00,20.61,20.61,20.5,20.52,303534.0,20.61,20.61,20.5,20.52,303534.0
2021-12-14 11:10:00,20.52,20.65,20.45,20.62,332500.0,20.52,20.65,20.45,20.62,332500.0
2021-12-14 11:20:00,20.62,20.67,20.52,20.62,284611.0,20.62,20.67,20.52,20.62,284611.0
2021-12-14 11:30:00,20.62,20.65,20.53,20.63,233873.0,20.62,20.65,20.53,20.63,233873.0
2021-12-14 11:40:00,20.64,20.68,20.51,20.57,301836.0,20.64,20.68,20.51,20.57,301836.0
2021-12-14 11:50:00,20.58,20.66,20.53,20.57,332061.0,20.58,20.66,20.53,20.57,332061.0
2021-12-14 12:00:00,20.57,20.64,20.5,20.54,270649.0,20.57,20.64,20.5,20.54,270649.0
2021-12-14 12:10:00,20.54,20.63,20.52,20.56,226967.0,20.54,20.63,20.52,20.56,226967.0
2021-12-14 12:20:00,20.56,20.63,20.53,20.62,199305.0,20.56,20.63,20.53,20.62,199305.0
2021-12-14 12:30:00,20.61,20.65,20.57,20.61,140454.0,20.61,20.65,20.57,20.61,140454.0
2021-12-14 12:40:00,20.61,20.63,20.51,20.55,283947.0,20.61,20.63,20.51,20.55,283947.0
2021-12-14 12:50:00,20.56,20.58,20.5,20.54,193552.0,20.56,20.58,20.5,20.54,193552.0
2021-12-14 13:00:00,20.54,20.64,20.53,20.6,171868.0,20.54,20.64,20.53,20.6,171868.0
2021-12-14 13:10:00,20.6,20.63,20.56,20.58,193908.0,20.6,20.63,20.56,20.58,193908.0
2021-12-14 13:20:00,20.57,20.62,20.52,20.61,153138.0,20.57,20.62,20.52,20.61,153138.0
2021-12-14 13:30:00,20.61,20.62,20.47,20.49,225260.0,20.61,20.62,20.47,20.49,225260.0
2021-12-14 13:40:00,20.48,20.54,20.45,20.52,182950.0,20.48,20.54,20.45,20.52,182950.0
2021-12-14 13:50:00,20.52,20.52,20.44,20.46,173275.0,20.52,20.52,20.44,20.46,173275.0
2021-12-14 14:00:00,20.46,20.54,20.42,20.54,187336.0,20.46,20.54,20.42,20.54,187336.0
2021-12-14 14:10:00,20.53,20.57,20.51,20.53,177476.0,20.53,20.57,20.51,20.53,177476.0
2021-12-14 14:20:00,20.53,20.58,20.5,20.53,152386.0,20.53,20.58,20.5,20.53,152386.0
2021-12-14 14:30:00,20.53,20.55,20.48,20.49,186318.0,20.53,20.55,20.48,20.49,186318.0
2021-12-14 14:40:00,20.5,20.51,20.41,20.42,166782.0,20.5,20.51,20.41,20.42,166782.0
2021-12-14 14:50:00,20.41,20.48,20.33,20.48,447528.0,20.41,20.48,20.33,20.48,447528.0
2021-12-14 15:00:00,20.47,20.55,20.46,20.53,253957.0,20.47,20.55,20.46,20.53,253957.0
2021-12-14 15:10:00,20.52,20.57,20.46,20.54,277797.0,20.52,20.57,20.46,20.54,277797.0
2021-12-14 15:20:00,20.53,20.55,20.48,20.55,264657.0,20.53,20.55,20.48,20.55,264657.0
2021-12-14 15:30:00,20.54,20.55,20.38,20.39,497598.0,20.54,20.55,20.38,20.39,497598.0
2021-12-14 15:40:00,20.39,20.42,20.35,20.36,373822.0,20.39,20.42,20.35,20.36,373822.0
2021-12-14 15:50:00,20.36,20.38,20.29,20.35,833449.0,20.36,20.38,20.29,20.35,833449.0
2021-12-15 09:30:00,20.34,20.37,19.9,19.98,1374084.0,20.34,20.37,19.9,19.98,1374084.0
2021-12-15 09:40:00,19.98,19.99,19.62,19.71,1055060.0,19.98,19.99,19.62,19.71,1055060.0
2021-12-15 09:50:00,19.71,19.78,19.6,19.7,810492.0,19.71,19.78,19.6,19.7,810492.0
2021-12-15 10:00:00,19.69,19.8,19.49,19.54,969105.0,19.69,19.8,19.49,19.54,969105.0
2021-12-15 10:10:00,19.55,19.66,19.51,19.53,713974.0,19.55,19.66,19.51,19.53,713974.0
2021-12-15 10:20:00,19.52,19.7,19.5,19.67,602260.0,19.52,19.7,19.5,19.67,602260.0
2021-12-15 10:30:00,19.67,19.69,19.37,19.4,845435.0,19.67,19.69,19.37,19.4,845435.0
2021-12-15 10:40:00,19.4,19.45,19.32,19.4,630819.0,19.4,19.45,19.32,19.4,630819.0
2021-12-15 10:50:00,19.4,19.46,19.31,19.45,499630.0,19.4,19.46,19.31,19.45,499630.0
2021-12-15 11:00:00,19.44,19.53,19.4,19.47,303554.0,19.44,19.53,19.4,19.47,303554.0
2021-12-15 11:10:00,19.46,19.55,19.41,19.47,330812.0,19.46,19.55,19.41,19.47,330812.0
2021-12-15 11:20:00,19.48,19.56,19.45,19.54,307132.0,19.48,19.56,19.45,19.54,307132.0
2021-12-15 11:30:00,19.53,19.57,19.35,19.35,353755.0,19.53,19.57,19.35,19.35,353755.0
2021-12-15 11:40:00,19.35,19.4,19.31,19.36,269629.0,19.35,19.4,19.31,19.36,269629.0
2021-12-15 11:50:00,19.36,19.41,19.28,19.37,400934.0,19.36,19.41,19.28,19.37,400934.0
2021-12-15 12:00:00,19.37,19.42,19.34,19.35,209078.0,19.37,19.42,19.34,19.35,209078.0
2021-12-15 12:10:00,19.35,19.41,19.3,19.32,242583.0,19.35,19.41,19.3,19.32,242583.0
2021-12-15 12:20:00,19.32,19.43,19.27,19.42,238049.0,19.32,19.43,19.27,19.42,238049.0
2021-12-15 12:30:00,19.42,19.6,19.42,19.55,385782.0,19.42,19.6,19.42,19.55,385782.0
2021-12-15 12:40:00,19.56,19.59,19.45,19.46,345668.0,19.56,19.59,19.45,19.46,345668.0
2021-12-15 12:50:00,19.46,19.57,19.44,19.55,207077.0,19.46,19.57,19.44,19.55,207077.0
2021-12-15 13:00:00,19.56,19.57,19.49,19.56,114266.0,19.56,19.57,19.49,19.56,114266.0
2021-12-15 13:10:00,19.57,19.65,19.56,19.64,254077.0,19.57,19.65,19.56,19.64,254077.0
2021-12-15 13:20:00,19.64,19.66,19.51,19.6,299949.0,19.64,19.66,19.51,19.6,299949.0
2021-12-15 13:30:00,19.61,19.66,19.57,19.64,179204.0,19.61,19.66,19.57,19.64,179204.0
2021-12-15 13:40:00,19.64,19.79,19.64,19.74,425422.0,19.64,19.79,19.64,19.74,425422.0
2021-12-15 13:50:00,19.75,19.83,19.71,19.8,362689.0,19.75,19.83,19.71,19.8,362689.0
2021-12-15 14:00:00,19.8,20.08,19.62,19.85,1043659.0,19.8,20.08,19.62,19.85,1043659.0
2021-12-15 14:10:00,19.85,19.98,19.78,19.86,665003.0,19.85,19.98,19.78,19.86,665003.0
2021-12-15 14:20:00,19.86,19.87,19.7,19.82,484566.0,19.86,19.87,19.7,19.82,484566.0
2021-12-15 14:30:00,19.82,19.89,19.64,19.66,563152.0,19.82,19.89,19.64,19.66,563152.0
2021-12-15 14:40:00,19.65,19.65,19.45,19.46,674443.0,19.65,19.65,19.45,19.46,674443.0
2021-12-15 14:50:00,19.45,19.61,19.43,19.46,565135.0,19.45,19.61,19.43,19.46,565135.0
2021-12-15 15:00:00,19.47,19.76,19.46,19.73,474278.0,19.47,19.76,19.46,19.73,474278.0
2021-12-15 15:10:00,19.72,19.95,19.71,19.93,586035.0,19.72,19.95,19.71,19.93,586035.0
2021-12-15 15:20:00,19.93,20.11,19.92,20.1,610005.0,19.93,20.11,19.92,20.1,610005.0
2021-12-15 15:30:00,20.1,20.19,20.03,20.18,501635.0,20.1,20.19,20.03,20.18,501635.0
2021-12-15 15:40:00,20.18,20.19,19.91,19.94,846195.0,20.18,20.19,19.91,19.94,846195.0
2021-12-15 15:50:00,19.94,20.09,19.93,20.06,1057094.0,19.94,20.09,19.93,20.06,1057094.0
2021-12-16 09:30:00,20.15,20.31,19.68,19.78,1749803.0,20.15,20.31,19.68,19.78,1749803.0
2021-12-16 09:40:00,19.8,20.02,19.61,20.0,1349953.0,19.8,20.02,19.61,20.0,1349953.0
2021-12-16 09:50:00,20.0,20.04,19.77,19.77,1070779.0,20.0,20.04,19.77,19.77,1070779.0
2021-12-16 10:00:00,19.77,19.89,19.53,19.55,1039157.0,19.77,19.89,19.53,19.55,1039157.0
2021-12-16 10:10:00,19.56,19.68,19.52,19.62,823445.0,19.56,19.68,19.52,19.62,823445.0
2021-12-16 10:20:00,19.62,19.78,19.62,19.73,517285.0,19.62,19.78,19.62,19.73,517285.0
2021-12-16 10:30:00,19.73,19.84,19.64,19.74,520492.0,19.73,19.84,19.64,19.74,520492.0
2021-12-16 10:40:00,19.73,19.81,19.69,19.79,356123.0,19.73,19.81,19.69,19.79,356123.0
2021-12-16 10:50:00,19.79,19.88,19.7,19.77,446546.0,19.79,19.88,19.7,19.77,446546.0
2021-12-16 11:00:00,19.77,19.77,19.62,19.67,658188.0,19.77,19.77,19.62,19.67,658188.0
2021-12-16 11:10:00,19.67,19.81,19.61,19.78,532645.0,19.67,19.81,19.61,19.78,532645.0
2021-12-16 11:20:00,19.77,19.83,19.73,19.81,483592.0,19.77,19.83,19.73,19.81,483592.0
2021-12-16 11:30:00,19.81,19.82,19.63,19.66,471969.0,19.81,19.82,19.63,19.66,471969.0
2021-12-16 11:40:00,19.67,19.73,19.59,19.6,358997.0,19.67,19.73,19.59,19.6,358997.0
2021-12-16 11:50:00,19.59,19.66,19.52,19.52,394815.0,19.59,19.66,19.52,19.52,394815.0
2021-12-16 12:00:00,19.53,19.64,19.51,19.59,332141.0,19.53,19.64,19.51,19.59,332141.0
2021-12-16 12:10:00,19.59,19.64,19.5,19.56,366409.0,19.59,19.64,19.5,19.56,366409.0
2021-12-16 12:20:00,19.56,19.61,19.47,19.48,465857.0,19.56,19.61,19.47,19.48,465857.0
2021-12-16 12:30:00,19.48,19.51,19.41,19.44,407635.0,19.48,19.51,19.41,19.44,407635.0
2021-12-16 12:40:00,19.43,19.46,19.35,19.37,365796.0,19.43,19.46,19.35,19.37,365796.0
2021-12-16 12:50:00,19.37,19.46,19.37,19.39,246719.0,19.37,19.46,19.37,19.39,246719.0
2021-12-16 13:00:00,19.4,19.5,19.39,19.5,314348.0,19.4,19.5,19.39,19.5,314348.0
2021-12-16 13:10:00,19.5,19.67,19.49,19.66,322377.0,19.5,19.67,19.49,19.66,322377.0
2021-12-16 13:20:00,19.65,19.83,19.64,19.76,741961.0,19.65,19.83,19.64,19.76,741961.0
2021-12-16 13:30:00,19.76,19.79,19.62,19.7,452914.0,19.76,19.79,19.62,19.7,452914.0
2021-12-16 13:40:00,19.69,19.85,19.67,19.81,399569.0,19.69,19.85,19.67,19.81,399569.0
2021-12-16 13:50:00,19.82,19.82,19.63,19.64,385286.0,19.82,19.82,19.63,19.64,385286.0
2021-12-16 14:00:00,19.63,19.65,19.54,19.56,353751.0,19.63,19.65,19.54,19.56,353751.0
2021-12-16 14:10:00,19.56,19.6,19.46,19.48,380399.0,19.56,19.6,19.46,19.48,380399.0
2021-12-16 14:20:00,19.48,19.49,19.37,19.38,367878.0,19.48,19.49,19.37,19.38,367878.0
2021-12-16 14:30:00,19.38,19.41,19.28,19.39,526109.0,19.38,19.41,19.28,19.39,526109.0
2021-12-16 14:40:00,19.39,19.39,19.19,19.21,469972.0,19.39,19.39,19.19,19.21,469972.0
2021-12-16 14:50:00,19.22,19.26,19.18,19.23,492887.0,19.22,19.26,19.18,19.23,492887.0
2021-12-16 15:00:00,19.23,19.29,19.15,19.17,516647.0,19.23,19.29,19.15,19.17,516647.0
2021-12-16 15:10:00,19.17,19.2,19.11,19.17,486978.0,19.17,19.2,19.11,19.17,486978.0
2021-12-16 15:20:00,19.18,19.39,19.17,19.38,527098.0,19.18,19.39,19.17,19.38,527098.0
2021-12-16 15:30:00,19.38,19.44,19.25,19.3,780986.0,19.38,19.44,19.25,19.3,780986.0
2021-12-16 15:40:00,19.3,19.34,19.21,19.3,823365.0,19.3,19.34,19.21,19.3,823365.0
2021-12-16 15:50:00,19.3,19.44,19.3,19.34,1332630.0,19.3,19.44,19.3,19.34,1332630.0
2021-12-17 09:30:00,19.11,19.53,19.11,19.44,2070240.0,19.11,19.53,19.11,19.44,2070240.0
2021-12-17 09:40:00,19.44,19.45,19.01,19.21,1373022.0,19.44,19.45,19.01,19.21,1373022.0
2021-12-17 09:50:00,19.21,19.41,19.16,19.4,1070028.0,19.21,19.41,19.16,19.4,1070028.0
2021-12-17 10:00:00,19.39,19.71,19.37,19.64,1313414.0,19.39,19.71,19.37,19.64,1313414.0
2021-12-17 10:10:00,19.64,19.75,19.38,19.48,983987.0,19.64,19.75,19.38,19.48,983987.0
2021-12-17 10:20:00,19.48,19.8,19.48,19.79,978754.0,19.48,19.8,19.48,19.79,978754.0
2021-12-17 10:30:00,19.79,20.14,19.77,20.13,1315460.0,19.79,20.14,19.77,20.13,1315460.0
2021-12-17 10:40:00,20.14,20.18,20.0,20.03,969150.0,20.14,20.18,20.0,20.03,969150.0
2021-12-17 10:50:00,20.02,20.31,19.98,20.17,803570.0,20.02,20.31,19.98,20.17,803570.0
2021-12-17 11:00:00,20.17,20.33,20.15,20.2,602356.0,20.17,20.33,20.15,20.2,602356.0
2021-12-17 11:10:00,20.19,20.31,20.18,20.26,526566.0,20.19,20.31,20.18,20.26,526566.0
2021-12-17 11:20:00,20.26,20.39,20.19,20.35,589643.0,20.26,20.39,20.19,20.35,589643.0
2021-12-17 11:30:00,20.35,20.43,20.32,20.41,531078.0,20.35,20.43,20.32,20.41,531078.0
2021-12-17 11:40:00,20.41,20.44,20.27,20.28,711437.0,20.41,20.44,20.27,20.28,711437.0
2021-12-17 11:50:00,20.28,20.38,20.27,20.34,546850.0,20.28,20.38,20.27,20.34,546850.0
2021-12-17 12:00:00,20.34,20.34,20.11,20.15,542410.0,20.34,20.34,20.11,20.15,542410.0
2021-12-17 12:10:00,20.16,20.19,20.08,20.09,517935.0,20.16,20.19,20.08,20.09,517935.0
2021-12-17 12:20:00,20.09,20.12,20.03,20.07,404415.0,20.09,20.12,20.03,20.07,404415.0
2021-12-17 12:30:00,20.07,20.19,20.04,20.12,409145.0,20.07,20.19,20.04,20.12,409145.0
2021-12-17 12:40:00,20.13,20.2,20.1,20.2,306501.0,20.13,20.2,20.1,20.2,306501.0
2021-12-17 12:50:00,20.2,20.3,20.15,20.27,301346.0,20.2,20.3,20.15,20.27,301346.0
2021-12-17 13:00:00,20.28,20.36,20.27,20.34,453016.0,20.28,20.36,20.27,20.34,453016.0
2021-12-17 13:10:00,20.34,20.36,20.26,20.31,405083.0,20.34,20.36,20.26,20.31,405083.0
2021-12-17 13:20:00,20.31,20.36,20.28,20.32,258596.0,20.31,20.36,20.28,20.32,258596.0
2021-12-17 13:30:00,20.32,20.39,20.28,20.37,215491.0,20.32,20.39,20.28,20.37,215491.0
2021-12-17 13:40:00,20.38,20.43,20.28,20.3,247037.0,20.38,20.43,20.28,20.3,247037.0
2021-12-17 13:50:00,20.3,20.4,20.3,20.39,301673.0,20.3,20.4,20.3,20.39,301673.0
2021-12-17 14:00:00,20.39,20.44,20.31,20.34,273005.0,20.39,20.44,20.31,20.34,273005.0
2021-12-17 14:10:00,20.34,20.36,20.26,20.29,178750.0,20.34,20.36,20.26,20.29,178750.0
2021-12-17 14:20:00,20.29,20.3,20.21,20.25,323174.0,20.29,20.3,20.21,20.25,323174.0
2021-12-17 14:30:00,20.26,20.33,20.23,20.29,306153.0,20.26,20.33,20.23,20.29,306153.0
2021-12-17 14:40:00,20.29,20.39,20.27,20.35,304788.0,20.29,20.39,20.27,20.35,304788.0
2021-12-17 14:50:00,20.35,20.41,20.34,20.37,337668.0,20.35,20.41,20.34,20.37,337668.0
2021-12-17 15:00:00,20.36,20.42,20.29,20.4,339719.0,20.36,20.42,20.29,20.4,339719.0
2021-12-17 15:10:00,20.39,20.4,20.26,20.34,369039.0,20.39,20.4,20.26,20.34,369039.0
2021-12-17 15:20:00,20.34,20.4,20.31,20.37,365840.0,20.34,20.4,20.31,20.37,365840.0
2021-12-17 15:30:00,20.37,20.4,20.2,20.27,672707.0,20.37,20.4,20.2,20.27,672707.0
2021-12-17 15:40:00,20.27,20.35,20.23,20.26,712583.0,20.27,20.35,20.23,20.26,712583.0
2021-12-17 15:50:00,20.26,20.37,20.24,20.35,1564267.0,20.26,20.37,20.24,20.35,1564267.0
2021-12-20 09:30:00,19.55,19.99,19.33,19.93,1842396.0,19.55,19.99,19.33,19.93,1842396.0
2021-12-20 09:40:00,19.93,20.02,19.67,19.71,1080429.0,19.93,20.02,19.67,19.71,1080429.0
2021-12-20 09:50:00,19.7,20.36,19.68,20.36,916652.0,19.7,20.36,19.68,20.36,916652.0
2021-12-20 10:00:00,20.35,20.63,20.29,20.63,1065729.0,20.35,20.63,20.29,20.63,1065729.0
2021-12-20 10:10:00,20.62,20.89,20.61,20.79,1458470.0,20.62,20.89,20.61,20.79,1458470.0
2021-12-20 10:20:00,20.8,20.95,20.65,20.7,1371394.0,20.8,20.95,20.65,20.7,1371394.0
2021-12-20 10:30:00,20.7,20.71,20.44,20.48,714948.0,20.7,20.71,20.44,20.48,714948.0
2021-12-20 10:40:00,20.48,20.54,20.31,20.33,694393.0,20.48,20.54,20.31,20.33,694393.0
2021-12-20 10:50:00,20.33,20.64,20.24,20.62,861397.0,20.33,20.64,20.24,20.62,861397.0
2021-12-20 11:00:00,20.61,20.62,20.47,20.52,638472.0,20.61,20.62,20.47,20.52,638472.0
2021-12-20 11:10:00,20.52,20.55,20.33,20.37,447152.0,20.52,20.55,20.33,20.37,447152.0
2021-12-20 11:20:00,20.36,20.41,20.26,20.36,398437.0,20.36,20.41,20.26,20.36,398437.0
2021-12-20 11:30:00,20.36,20.52,20.35,20.51,604197.0,20.36,20.52,20.35,20.51,604197.0
2021-12-20 11:40:00,20.5,20.63,20.46,20.61,432325.0,20.5,20.63,20.46,20.61,432325.0
2021-12-20 11:50:00,20.61,20.71,20.57,20.61,492817.0,20.61,20.71,20.57,20.61,492817.0
2021-12-20 12:00:00,20.61,20.63,20.45,20.49,393506.0,20.61,20.63,20.45,20.49,393506.0
2021-12-20 12:10:00,20.48,20.58,20.44,20.54,304856.0,20.48,20.58,20.44,20.54,304856.0
2021-12-20 12:20:00,20.55,20.61,20.54,20.57,227173.0,20.55,20.61,20.54,20.57,227173.0
2021-12-20 12:30:00,20.56,20.58,20.43,20.46,216525.0,20.56,20.58,20.43,20.46,216525.0
2021-12-20 12:40:00,20.46,20.49,20.42,20.46,166578.0,20.46,20.49,20.42,20.46,166578.0
2021-12-20 12:50:00,20.46,20.48,20.36,20.39,241870.0,20.46,20.48,20.36,20.39,241870.0
2021-12-20 13:00:00,20.39,20.41,20.28,20.39,286947.0,20.39,20.41,20.28,20.39,286947.0
2021-12-20 13:10:00,20.39,20.41,20.32,20.38,266813.0,20.39,20.41,20.32,20.38,266813.0
2021-12-20 13:20:00,20.38,20.45,20.27,20.31,424128.0,20.38,20.45,20.27,20.31,424128.0
2021-12-20 13:30:00,20.31,20.34,20.2,20.33,269324.0,20.31,20.34,20.2,20.33,269324.0
2021-12-20 13:40:00,20.32,20.42,20.32,20.4,245234.0,20.32,20.42,20.32,20.4,245234.0
2021-12-20 13:50:00,20.4,20.5,20.36,20.45,285278.0,20.4,20.5,20.36,20.45,285278.0
2021-12-20 14:00:00,20.46,20.5,20.44,20.49,272437.0,20.46,20.5,20.44,20.49,272437.0
2021-12-20 14:10:00,20.49,20.6,20.48,20.59,267049.0,20.49,20.6,20.48,20.59,267049.0
2021-12-20 14:20:00,20.59,20.62,20.54,20.57,308843.0,20.59,20.62,20.54,20.57,308843.0
2021-12-20 14:30:00,20.57,20.61,20.51,20.51,265155.0,20.57,20.61,20.51,20.51,265155.0
2021-12-20 14:40:00,20.52,20.56,20.48,20.55,323522.0,20.52,20.56,20.48,20.55,323522.0
2021-12-20 14:50:00,20.55,20.65,20.54,20.57,290459.0,20.55,20.65,20.54,20.57,290459.0
2021-12-20 15:00:00,20.57,20.63,20.52,20.56,202174.0,20.57,20.63,20.52,20.56,202174.0
2021-12-20 15:10:00,20.56,20.6,20.52,20.59,291684.0,20.56,20.6,20.52,20.59,291684.0
2021-12-20 15:20:00,20.6,20.71,20.54,20.7,629968.0,20.6,20.71,20.54,20.7,629968.0
2021-12-20 15:30:00,20.7,20.71,20.51,20.57,570187.0,20.7,20.71,20.51,20.57,570187.0
2021-12-20 15:40:00,20.57,20.62,20.55,20.57,591097.0,20.57,20.62,20.55,20.57,591097.0
2021-12-20 15:50:00,20.58,20.76,20.58,20.74,1475401.0,20.58,20.76,20.58,20.74,1475401.0
2021-12-21 09:30:00,20.95,21.34,20.89,21.27,1643146.0,20.95,21.34,20.89,21.27,1643146.0
2021-12-21 09:40:00,21.26,21.39,21.19,21.34,1028581.0,21.26,21.39,21.19,21.34,1028581.0
2021-12-21 09:50:00,21.34,21.57,21.33,21.56,1270554.0,21.34,21.57,21.33,21.56,1270554.0
2021-12-21 10:00:00,21.56,21.93,21.55,21.9,1395262.0,21.56,21.93,21.55,21.9,1395262.0
2021-12-21 10:10:00,21.9,21.99,21.85,21.96,810653.0,21.9,21.99,21.85,21.96,810653.0
2021-12-21 10:20:00,21.96,22.12,21.86,21.93,1678649.0,21.96,22.12,21.86,21.93,1678649.0
2021-12-21 10:30:00,21.93,22.03,21.78,21.97,931775.0,21.93,22.03,21.78,21.97,931775.0
2021-12-21 10:40:00,21.97,22.09,21.95,22.04,726678.0,21.97,22.09,21.95,22.04,726678.0
2021-12-21 10:50:00,22.04,22.08,21.89,21.91,526782.0,22.04,22.08,21.89,21.91,526782.0
2021-12-21 11:00:00,21.91,22.04,21.87,22.02,535125.0,21.91,22.04,21.87,22.02,535125.0
2021-12-21 11:10:00,22.02,22.2,22.01,22.16,876942.0,22.02,22.2,22.01,22.16,876942.0
2021-12-21 11:20:00,22.16,22.36,22.15,22.28,996567.0,22.16,22.36,22.15,22.28,996567.0
2021-12-21 11:30:00,22.28,22.29,22.14,22.26,578231.0,22.28,22.29,22.14,22.26,578231.0
2021-12-21 11:40:00,22.26,22.3,22.19,22.27,446706.0,22.26,22.3,22.19,22.27,446706.0
2021-12-21 11:50:00,22.27,22.34,22.23,22.28,400522.0,22.27,22.34,22.23,22.28,400522.0
2021-12-21 12:00:00,22.29,22.37,22.24,22.33,582482.0,22.29,22.37,22.24,22.33,582482.0
2021-12-21 12:10:00,22.34,22.37,22.29,22.33,421650.0,22.34,22.37,22.29,22.33,421650.0
2021-12-21 12:20:00,22.32,22.33,22.2,22.21,384199.0,22.32,22.33,22.2,22.21,384199.0
2021-12-21 12:30:00,22.21,22.22,22.13,22.15,291035.0,22.21,22.22,22.13,22.15,291035.0
2021-12-21 12:40:00,22.15,22.16,22.07,22.11,301072.0,22.15,22.16,22.07,22.11,301072.0
2021-12-21 12:50:00,22.11,22.13,22.06,22.07,276593.0,22.11,22.13,22.06,22.07,276593.0
2021-12-21 13:00:00,22.07,22.1,22.01,22.02,376208.0,22.07,22.1,22.01,22.02,376208.0
2021-12-21 13:10:00,22.03,22.1,21.99,22.02,293937.0,22.03,22.1,21.99,22.02,293937.0
2021-12-21 13:20:00,22.03,22.06,21.97,21.99,252698.0,22.03,22.06,21.97,21.99,252698.0
2021-12-21 13:30:00,21.99,22.07,21.97,22.07,448909.0,21.99,22.07,21.97,22.07,448909.0
2021-12-21 13:40:00,22.07,22.07,21.98,22.0,300236.0,22.07,22.07,21.98,22.0,300236.0
2021-12-21 13:50:00,22.0,22.02,21.92,21.98,276105.0,22.0,22.02,21.92,21.98,276105.0
2021-12-21 14:00:00,21.99,22.08,21.95,22.06,340463.0,21.99,22.08,21.95,22.06,340463.0
2021-12-21 14:10:00,22.06,22.19,22.03,22.16,565273.0,22.06,22.19,22.03,22.16,565273.0
2021-12-21 14:20:00,22.16,22.23,22.14,22.16,412914.0,22.16,22.23,22.14,22.16,412914.0
2021-12-21 14:30:00,22.16,22.24,22.12,22.14,391348.0,22.16,22.24,22.12,22.14,391348.0
2021-12-21 14:40:00,22.15,22.25,22.14,22.24,417741.0,22.15,22.25,22.14,22.24,417741.0
2021-12-21 14:50:00,22.25,22.27,22.2,22.24,316144.0,22.25,22.27,22.2,22.24,316144.0
2021-12-21 15:00:00,22.23,22.36,22.19,22.34,432920.0,22.23,22.36,22.19,22.34,432920.0
2021-12-21 15:10:00,22.34,22.42,22.31,22.34,508335.0,22.34,22.42,22.31,22.34,508335.0
2021-12-21 15:20:00,22.34,22.35,22.18,22.2,537907.0,22.34,22.35,22.18,22.2,537907.0
2021-12-21 15:30:00,22.2,22.24,22.13,22.16,498406.0,22.2,22.24,22.13,22.16,498406.0
2021-12-21 15:40:00,22.16,22.17,22.07,22.11,573587.0,22.16,22.17,22.07,22.11,573587.0
2021-12-21 15:50:00,22.12,22.22,22.11,22.18,991004.0,22.12,22.22,22.11,22.18,991004.0
2021-12-22 09:30:00,22.2,22.22,21.65,21.97,1641315.0,22.2,22.22,21.65,21.97,1641315.0
2021-12-22 09:40:00,21.95,22.23,21.81,22.06,1035563.0,21.95,22.23,21.81,22.06,1035563.0
2021-12-22 09:50:00,22.07,22.28,21.88,22.23,787480.0,22.07,22.28,21.88,22.23,787480.0
2021-12-22 10:00:00,22.22,22.42,22.18,22.21,649027.0,22.22,22.42,22.18,22.21,649027.0
2021-12-22 10:10:00,22.2,22.54,22.19,22.44,777411.0,22.2,22.54,22.19,22.44,777411.0
2021-12-22 10:20:00,22.43,22.49,22.34,22.39,529748.0,22.43,22.49,22.34,22.39,529748.0
2021-12-22 10:30:00,22.4,22.5,22.3,22.5,736406.0,22.4,22.5,22.3,22.5,736406.0
2021-12-22 10:40:00,22.5,22.55,22.3,22.46,538365.0,22.5,22.55,22.3,22.46,538365.0
2021-12-22 10:50:00,22.46,22.57,22.44,22.57,542598.0,22.46,22.57,22.44,22.57,542598.0
2021-12-22 11:00:00,22.57,22.61,22.45,22.49,424172.0,22.57,22.61,22.45,22.49,424172.0
2021-12-22 11:10:00,22.49,22.64,22.46,22.62,533873.0,22.49,22.64,22.46,22.62,533873.0
2021-12-22 11:20:00,22.63,22.64,22.41,22.49,484915.0,22.63,22.64,22.41,22.49,484915.0
2021-12-22 11:30:00,22.49,22.63,22.46,22.6,325056.0,22.49,22.63,22.46,22.6,325056.0
2021-12-22 11:40:00,22.61,22.63,22.5,22.58,370282.0,22.61,22.63,22.5,22.58,370282.0
2021-12-22 11:50:00,22.57,22.59,22.52,22.55,309214.0,22.57,22.59,22.52,22.55,309214.0
2021-12-22 12:00:00,22.55,22.65,22.53,22.6,342843.0,22.55,22.65,22.53,22.6,342843.0
2021-12-22 12:10:00,22.59,22.62,22.51,22.54,415407.0,22.59,22.62,22.51,22.54,415407.0
2021-12-22 12:20:00,22.55,22.6,22.51,22.6,393554.0,22.55,22.6,22.51,22.6,393554.0
2021-12-22 12:30:00,22.59,22.7,22.56,22.69,484988.0,22.59,22.7,22.56,22.69,484988.0
2021-12-22 12:40:00,22.69,22.7,22.64,22.7,328158.0,22.69,22.7,22.64,22.7,328158.0
2021-12-22 12:50:00,22.69,22.77,22.68,22.73,369378.0,22.69,22.77,22.68,22.73,369378.0
2021-12-22 13:00:00,22.73,22.83,22.71,22.82,415551.0,22.73,22.83,22.71,22.82,415551.0
2021-12-22 13:10:00,22.8,22.87,22.77,22.86,460084.0,22.8,22.87,22.77,22.86,460084.0
2021-12-22 13:20:00,22.86,22.88,22.8,22.83,351881.0,22.86,22.88,22.8,22.83,351881.0
2021-12-22 13:30:00,22.82,22.83,22.71,22.73,404835.0,22.82,22.83,22.71,22.73,404835.0
2021-12-22 13:40:00,22.73,22.77,22.69,22.77,353916.0,22.73,22.77,22.69,22.77,353916.0
2021-12-22 13:50:00,22.77,22.8,22.72,22.76,284732.0,22.77,22.8,22.72,22.76,284732.0
2021-12-22 14:00:00,22.75,22.76,22.64,22.67,362834.0,22.75,22.76,22.64,22.67,362834.0
2021-12-22 14:10:00,22.68,22.73,22.66,22.69,217690.0,22.68,22.73,22.66,22.69,217690.0
2021-12-22 14:20:00,22.68,22.69,22.55,22.57,392260.0,22.68,22.69,22.55,22.57,392260.0
2021-12-22 14:30:00,22.57,22.66,22.57,22.66,228906.0,22.57,22.66,22.57,22.66,228906.0
2021-12-22 14:40:00,22.66,22.74,22.64,22.73,287309.0,22.66,22.74,22.64,22.73,287309.0
2021-12-22 14:50:00,22.73,22.77,22.71,22.75,202953.0,22.73,22.77,22.71,22.75,202953.0
2021-12-22 15:00:00,22.75,22.76,22.66,22.69,293176.0,22.75,22.76,22.66,22.69,293176.0
2021-12-22 15:10:00,22.69,22.73,22.62,22.64,296345.0,22.69,22.73,22.62,22.64,296345.0
2021-12-22 15:20:00,22.64,22.72,22.61,22.69,309181.0,22.64,22.72,22.61,22.69,309181.0
2021-12-22 15:30:00,22.69,22.74,22.61,22.65,403355.0,22.69,22.74,22.61,22.65,403355.0
2021-12-22 15:40:00,22.65,22.66,22.58,22.61,417329.0,22.65,22.66,22.58,22.61,417329.0
2021-12-22 15:50:00,22.61,22.65,22.58,22.62,1093965.0,22.61,22.65,22.58,22.62,1093965.0
2021-12-23 09:30:00,23.05,23.38,22.8,22.82,2045549.0,23.05,23.38,22.8,22.82,2045549.0
2021-12-23 09:40:00,22.82,22.82,22.42,22.54,1396921.0,22.82,22.82,22.42,22.54,1396921.0
2021-12-23 09:50:00,22.53,22.7,22.47,22.54,832255.0,22.53,22.7,22.47,22.54,832255.0
2021-12-23 10:00:00,22.54,22.54,22.34,22.5,610481.0,22.54,22.54,22.34,22.5,610481.0
2021-12-23 10:10:00,22.5,22.77,22.49,22.7,530854.0,22.5,22.77,22.49,22.7,530854.0
2021-12-23 10:20:00,22.69,22.7,22.52,22.55,319018.0,22.69,22.7,22.52,22.55,319018.0
2021-12-23 10:30:00,22.55,22.66,22.44,22.52,525677.0,22.55,22.66,22.44,22.52,525677.0
2021-12-23 10:40:00,22.51,22.61,22.44,22.59,376446.0,22.51,22.61,22.44,22.59,376446.0
2021-12-23 10:50:00,22.59,22.62,22.51,22.59,269473.0,22.59,22.62,22.51,22.59,269473.0
2021-12-23 11:00:00,22.58,22.67,22.58,22.63,165669.0,22.58,22.67,22.58,22.63,165669.0
2021-12-23 11:10:00,22.62,22.74,22.56,22.72,340661.0,22.62,22.74,22.56,22.72,340661.0
2021-12-23 11:20:00,22.71,22.83,22.69,22.71,511314.0,22.71,22.83,22.69,22.71,511314.0
2021-12-23 11:30:00,22.72,22.78,22.58,22.62,342837.0,22.72,22.78,22.58,22.62,342837.0
2021-12-23 11:40:00,22.62,22.66,22.58,22.6,315694.0,22.62,22.66,22.58,22.6,315694.0
2021-12-23 11:50:00,22.59,22.61,22.49,22.53,290605.0,22.59,22.61,22.49,22.53,290605.0
2021-12-23 12:00:00,22.52,22.56,22.51,22.53,180226.0,22.52,22.56,22.51,22.53,180226.0
2021-12-23 12:10:00,22.52,22.55,22.5,22.51,149251.0,22.52,22.55,22.5,22.51,149251.0
2021-12-23 12:20:00,22.51,22.63,22.5,22.63,244760.0,22.51,22.63,22.5,22.63,244760.0
2021-12-23 12:30:00,22.62,22.7,22.62,22.68,195982.0,22.62,22.7,22.62,22.68,195982.0
2021-12-23 12:40:00,22.68,22.7,22.64,22.68,208053.0,22.68,22.7,22.64,22.68,208053.0
2021-12-23 12:50:00,22.68,22.71,22.63,22.71,179834.0,22.68,22.71,22.63,22.71,179834.0
2021-12-23 13:00:00,22.71,22.85,22.71,22.84,437898.0,22.71,22.85,22.71,22.84,437898.0
2021-12-23 13:10:00,22.84,22.85,22.8,22.83,239163.0,22.84,22.85,22.8,22.83,239163.0
2021-12-23 13:20:00,22.83,22.84,22.78,22.79,198555.0,22.83,22.84,22.78,22.79,198555.0
2021-12-23 13:30:00,22.79,22.8,22.68,22.75,286656.0,22.79,22.8,22.68,22.75,286656.0
2021-12-23 13:40:00,22.75,22.81,22.73,22.79,259581.0,22.75,22.81,22.73,22.79,259581.0
2021-12-23 13:50:00,22.79,22.8,22.75,22.76,174560.0,22.79,22.8,22.75,22.76,174560.0
2021-12-23 14:00:00,22.75,22.76,22.67,22.68,199264.0,22.75,22.76,22.67,22.68,199264.0
2021-12-23 14:10:00,22.68,22.72,22.64,22.7,247305.0,22.68,22.72,22.64,22.7,247305.0
2021-12-23 14:20:00,22.71,22.73,22.66,22.69,195582.0,22.71,22.73,22.66,22.69,195582.0
2021-12-23 14:30:00,22.69,22.71,22.67,22.68,195268.0,22.69,22.71,22.67,22.68,195268.0
2021-12-23 14:40:00,22.67,22.75,22.66,22.68,205573.0,22.67,22.75,22.66,22.68,205573.0
2021-12-23 14:50:00,22.68,22.69,22.63,22.66,181301.0,22.68,22.69,22.63,22.66,181301.0
2021-12-23 15:00:00,22.66,22.67,22.57,22.58,241761.0,22.66,22.67,22.57,22.58,241761.0
2021-12-23 15:10:00,22.59,22.63,22.57,22.62,200795.0,22.59,22.63,22.57,22.62,200795.0
2021-12-23 15:20:00,22.62,22.68,22.59,22.67,212087.0,22.62,22.68,22.59,22.67,212087.0
2021-12-23 15:30:00,22.68,22.8,22.65,22.8,367085.0,22.68,22.8,22.65,22.8,367085.0
2021-12-23 15:40:00,22.8,22.8,22.74,22.76,380120.0,22.8,22.8,22.74,22.76,380120.0
2021-12-23 15:50:00,22.76,22.79,22.7,22.72,999192.0,22.76,22.79,22.7,22.72,999192.0
2021-12-27 09:30:00,21.8,21.83,21.49,21.64,1607597.0,21.8,21.83,21.49,21.64,1607597.0
2021-12-27 09:40:00,21.65,22.14,21.64,22.08,928092.0,21.65,22.14,21.64,22.08,928092.0
2021-12-27 09:50:00,22.05,22.13,21.73,21.85,1012419.0,22.05,22.13,21.73,21.85,1012419.0
2021-12-27 10:00:00,21.86,21.94,21.72,21.93,560620.0,21.86,21.94,21.72,21.93,560620.0
2021-12-27 10:10:00,21.93,22.08,21.9,22.07,472467.0,21.93,22.08,21.9,22.07,472467.0
2021-12-27 10:20:00,22.07,22.1,21.97,22.02,442739.0,22.07,22.1,21.97,22.02,442739.0
2021-12-27 10:30:00,22.01,22.07,21.94,22.02,382612.0,22.01,22.07,21.94,22.02,382612.0
2021-12-27 10:40:00,22.02,22.09,21.97,22.07,662339.0,22.02,22.09,21.97,22.07,662339.0
2021-12-27 10:50:00,22.08,22.2,22.07,22.17,440075.0,22.08,22.2,22.07,22.17,440075.0
2021-12-27 11:00:00,22.17,22.29,22.16,22.19,770617.0,22.17,22.29,22.16,22.19,770617.0
2021-12-27 11:10:00,22.19,22.27,22.14,22.14,227502.0,22.19,22.27,22.14,22.14,227502.0
2021-12-27 11:20:00,22.15,22.29,22.11,22.26,365501.0,22.15,22.29,22.11,22.26,365501.0
2021-12-27 11:30:00,22.25,22.29,22.2,22.29,189044.0,22.25,22.29,22.2,22.29,189044.0
2021-12-27 11:40:00,22.28,22.32,22.21,22.23,210928.0,22.28,22.32,22.21,22.23,210928.0
2021-12-27 11:50:00,22.23,22.23,22.18,22.21,192404.0,22.23,22.23,22.18,22.21,192404.0
2021-12-27 12:00:00,22.2,22.21,22.11,22.14,194424.0,22.2,22.21,22.11,22.14,194424.0
2021-12-27 12:10:00,22.14,22.17,22.07,22.14,360080.0,22.14,22.17,22.07,22.14,360080.0
2021-12-27 12:20:00,22.14,22.14,22.04,22.07,240899.0,22.14,22.14,22.04,22.07,240899.0
2021-12-27 12:30:00,22.06,22.09,21.98,22.0,203241.0,22.06,22.09,21.98,22.0,203241.0
2021-12-27 12:40:00,21.99,22.05,21.97,22.04,165471.0,21.99,22.05,21.97,22.04,165471.0
2021-12-27 12:50:00,22.04,22.1,22.0,22.08,131525.0,22.04,22.1,22.0,22.08,131525.0
2021-12-27 13:00:00,22.08,22.11,22.04,22.08,109577.0,22.08,22.11,22.04,22.08,109577.0
2021-12-27 13:10:00,22.08,22.15,22.06,22.14,140051.0,22.08,22.15,22.06,22.14,140051.0
2021-12-27 13:20:00,22.13,22.15,22.08,22.08,132631.0,22.13,22.15,22.08,22.08,132631.0
2021-12-27 13:30:00,22.09,22.13,22.08,22.1,121635.0,22.09,22.13,22.08,22.1,121635.0
2021-12-27 13:40:00,22.1,22.1,22.02,22.04,176348.0,22.1,22.1,22.02,22.04,176348.0
2021-12-27 13:50:00,22.05,22.1,22.03,22.08,144474.0,22.05,22.1,22.03,22.08,144474.0
2021-12-27 14:00:00,22.07,22.08,22.02,22.03,114436.0,22.07,22.08,22.02,22.03,114436.0
2021-12-27 14:10:00,22.03,22.03,21.98,21.99,167182.0,22.03,22.03,21.98,21.99,167182.0
2021-12-27 14:20:00,21.99,22.03,21.96,22.03,184096.0,21.99,22.03,21.96,22.03,184096.0
2021-12-27 14:30:00,22.02,22.06,22.01,22.05,137965.0,22.02,22.06,22.01,22.05,137965.0
2021-12-27 14:40:00,22.05,22.05,22.01,22.04,115284.0,22.05,22.05,22.01,22.04,115284.0
2021-12-27 14:50:00,22.04,22.09,22.04,22.07,226150.0,22.04,22.09,22.04,22.07,226150.0
2021-12-27 15:00:00,22.07,22.1,22.04,22.09,139594.0,22.07,22.1,22.04,22.09,139594.0
2021-12-27 15:10:00,22.08,22.09,22.05,22.09,166828.0,22.08,22.09,22.05,22.09,166828.0
2021-12-27 15:20:00,22.08,22.1,22.04,22.04,279442.0,22.08,22.1,22.04,22.04,279442.0
2021-12-27 15:30:00,22.04,22.05,21.96,21.99,321535.0,22.04,22.05,21.96,21.99,321535.0
2021-12-27 15:40:00,21.99,22.1,21.99,22.03,422449.0,21.99,22.1,21.99,22.03,422449.0
2021-12-27 15:50:00,22.04,22.15,22.01,22.15,944387.0,22.04,22.15,22.01,22.15,944387.0
2021-12-28 09:30:00,21.73,22.45,21.56,22.41,1534633.0,21.73,22.45,21.56,22.41,1534633.0
2021-12-28 09:40:00,22.42,22.63,22.42,22.5,1161139.0,22.42,22.63,22.42,22.5,1161139.0
2021-12-28 09:50:00,22.5,22.68,22.43,22.57,917730.0,22.5,22.68,22.43,22.57,917730.0
2021-12-28 10:00:00,22.57,22.75,22.53,22.55,776958.0,22.57,22.75,22.53,22.55,776958.0
2021-12-28 10:10:00,22.55,22.67,22.51,22.52,521080.0,22.55,22.67,22.51,22.52,521080.0
2021-12-28 10:20:00,22.53,22.61,22.47,22.53,655770.0,22.53,22.61,22.47,22.53,655770.0
2021-12-28 10:30:00,22.53,22.65,22.42,22.44,525932.0,22.53,22.65,22.42,22.44,525932.0
2021-12-28 10:40:00,22.44,22.49,22.32,22.34,506907.0,22.44,22.49,22.32,22.34,506907.0
2021-12-28 10:50:00,22.33,22.34,22.21,22.26,635227.0,22.33,22.34,22.21,22.26,635227.0
2021-12-28 11:00:00,22.26,22.27,22.07,22.09,464419.0,22.26,22.27,22.07,22.09,464419.0
2021-12-28 11:10:00,22.08,22.13,21.98,22.02,587586.0,22.08,22.13,21.98,22.02,587586.0
2021-12-28 11:20:00,22.02,22.18,21.99,22.12,640543.0,22.02,22.18,21.99,22.12,640543.0
2021-12-28 11:30:00,22.12,22.23,22.1,22.2,339648.0,22.12,22.23,22.1,22.2,339648.0
2021-12-28 11:40:00,22.2,22.22,22.08,22.12,405381.0,22.2,22.22,22.08,22.12,405381.0
2021-12-28 11:50:00,22.12,22.26,22.11,22.24,232279.0,22.12,22.26,22.11,22.24,232279.0
2021-12-28 12:00:00,22.24,22.25,22.11,22.12,221674.0,22.24,22.25,22.11,22.12,221674.0
2021-12-28 12:10:00,22.12,22.15,22.08,22.13,172933.0,22.12,22.15,22.08,22.13,172933.0
2021-12-28 12:20:00,22.13,22.19,22.11,22.13,166342.0,22.13,22.19,22.11,22.13,166342.0
2021-12-28 12:30:00,22.13,22.16,22.08,22.11,196588.0,22.13,22.16,22.08,22.11,196588.0
2021-12-28 12:40:00,22.12,22.13,22.03,22.07,126935.0,22.12,22.13,22.03,22.07,126935.0
2021-12-28 12:50:00,22.07,22.1,21.97,22.02,316405.0,22.07,22.1,21.97,22.02,316405.0
2021-12-28 13:00:00,22.02,22.07,22.0,22.04,115696.0,22.02,22.07,22.0,22.04,115696.0
2021-12-28 13:10:00,22.04,22.16,22.03,22.09,205212.0,22.04,22.16,22.03,22.09,205212.0
2021-12-28 13:20:00,22.09,22.12,22.06,22.11,114710.0,22.09,22.12,22.06,22.11,114710.0
2021-12-28 13:30:00,22.11,22.14,22.08,22.11,93305.0,22.11,22.14,22.08,22.11,93305.0
2021-12-28 13:40:00,22.1,22.12,22.06,22.1,155262.0,22.1,22.12,22.06,22.1,155262.0
2021-12-28 13:50:00,22.09,22.13,22.05,22.07,126769.0,22.09,22.13,22.05,22.07,126769.0
2021-12-28 14:00:00,22.07,22.08,21.93,21.98,311965.0,22.07,22.08,21.93,21.98,311965.0
2021-12-28 14:10:00,21.99,22.0,21.92,22.0,282821.0,21.99,22.0,21.92,22.0,282821.0
2021-12-28 14:20:00,22.0,22.05,21.97,22.01,182194.0,22.0,22.05,21.97,22.01,182194.0
2021-12-28 14:30:00,22.0,22.06,22.0,22.03,107125.0,22.0,22.06,22.0,22.03,107125.0
2021-12-28 14:40:00,22.03,22.04,21.96,21.96,181581.0,22.03,22.04,21.96,21.96,181581.0
2021-12-28 14:50:00,21.96,21.99,21.93,21.97,316869.0,21.96,21.99,21.93,21.97,316869.0
2021-12-28 15:00:00,21.97,21.97,21.86,21.87,327937.0,21.97,21.97,21.86,21.87,327937.0
2021-12-28 15:10:00,21.87,21.9,21.84,21.88,179297.0,21.87,21.9,21.84,21.88,179297.0
2021-12-28 15:20:00,21.87,21.99,21.86,21.97,215191.0,21.87,21.99,21.86,21.97,215191.0
2021-12-28 15:30:00,21.98,22.09,21.97,22.05,387825.0,21.98,22.09,21.97,22.05,387825.0
2021-12-28 15:40:00,22.05,22.06,21.99,22.02,329920.0,22.05,22.06,21.99,22.02,329920.0
2021-12-28 15:50:00,22.03,22.03,21.87,21.93,943768.0,22.03,22.03,21.87,21.93,943768.0
2021-12-29 09:30:00,21.66,21.71,21.35,21.59,1326203.0,21.66,21.71,21.35,21.59,1326203.0
2021-12-29 09:40:00,21.61,21.64,21.27,21.31,794348.0,21.61,21.64,21.27,21.31,794348.0
2021-12-29 09:50:00,21.31,21.6,21.26,21.51,472727.0,21.31,21.6,21.26,21.51,472727.0
2021-12-29 10:00:00,21.5,21.51,21.34,21.47,404036.0,21.5,21.51,21.34,21.47,404036.0
2021-12-29 10:10:00,21.47,21.7,21.41,21.67,524049.0,21.47,21.7,21.41,21.67,524049.0
2021-12-29 10:20:00,21.66,21.73,21.62,21.67,369921.0,21.66,21.73,21.62,21.67,369921.0
2021-12-29 10:30:00,21.68,21.78,21.61,21.64,430408.0,21.68,21.78,21.61,21.64,430408.0
2021-12-29 10:40:00,21.63,21.86,21.59,21.78,416133.0,21.63,21.86,21.59,21.78,416133.0
2021-12-29 10:50:00,21.77,21.83,21.72,21.82,311721.0,21.77,21.83,21.72,21.82,311721.0
2021-12-29 11:00:00,21.82,21.96,21.8,21.89,396090.0,21.82,21.96,21.8,21.89,396090.0
2021-12-29 11:10:00,21.89,21.93,21.81,21.85,325332.0,21.89,21.93,21.81,21.85,325332.0
2021-12-29 11:20:00,21.85,21.87,21.73,21.75,188236.0,21.85,21.87,21.73,21.75,188236.0
2021-12-29 11:30:00,21.75,21.75,21.66,21.72,222926.0,21.75,21.75,21.66,21.72,222926.0
2021-12-29 11:40:00,21.72,21.75,21.7,21.71,117376.0,21.72,21.75,21.7,21.71,117376.0
2021-12-29 11:50:00,21.7,21.76,21.65,21.75,205136.0,21.7,21.76,21.65,21.75,205136.0
2021-12-29 12:00:00,21.75,21.78,21.72,21.73,104708.0,21.75,21.78,21.72,21.73,104708.0
2021-12-29 12:10:00,21.74,21.77,21.7,21.73,153890.0,21.74,21.77,21.7,21.73,153890.0
2021-12-29 12:20:00,21.73,21.79,21.71,21.78,137993.0,21.73,21.79,21.71,21.78,137993.0
2021-12-29 12:30:00,21.78,21.82,21.75,21.79,100460.0,21.78,21.82,21.75,21.79,100460.0
2021-12-29 12:40:00,21.79,21.82,21.73,21.77,124349.0,21.79,21.82,21.73,21.77,124349.0
2021-12-29 12:50:00,21.77,21.77,21.72,21.74,112948.0,21.77,21.77,21.72,21.74,112948.0
2021-12-29 13:00:00,21.74,21.81,21.73,21.76,158854.0,21.74,21.81,21.73,21.76,158854.0
2021-12-29 13:10:00,21.76,21.83,21.73,21.82,122632.0,21.76,21.83,21.73,21.82,122632.0
2021-12-29 13:20:00,21.81,21.84,21.77,21.82,111194.0,21.81,21.84,21.77,21.82,111194.0
2021-12-29 13:30:00,21.83,21.87,21.76,21.78,109496.0,21.83,21.87,21.76,21.78,109496.0
2021-12-29 13:40:00,21.78,21.79,21.71,21.72,164302.0,21.78,21.79,21.71,21.72,164302.0
2021-12-29 13:50:00,21.71,21.75,21.71,21.73,174733.0,21.71,21.75,21.71,21.73,174733.0
2021-12-29 14:00:00,21.72,21.79,21.71,21.75,145849.0,21.72,21.79,21.71,21.75,145849.0
2021-12-29 14:10:00,21.75,21.76,21.68,21.69,122973.0,21.75,21.76,21.68,21.69,122973.0
2021-12-29 14:20:00,21.68,21.71,21.66,21.69,122095.0,21.68,21.71,21.66,21.69,122095.0
2021-12-29 14:30:00,21.69,21.7,21.6,21.61,186345.0,21.69,21.7,21.6,21.61,186345.0
2021-12-29 14:40:00,21.61,21.61,21.55,21.57,143924.0,21.61,21.61,21.55,21.57,143924.0
2021-12-29 14:50:00,21.57,21.6,21.55,21.59,158266.0,21.57,21.6,21.55,21.59,158266.0
2021-12-29 15:00:00,21.6,21.62,21.55,21.55,160937.0,21.6,21.62,21.55,21.55,160937.0
2021-12-29 15:10:00,21.55,21.56,21.47,21.49,255807.0,21.55,21.56,21.47,21.49,255807.0
2021-12-29 15:20:00,21.49,21.51,21.41,21.49,354346.0,21.49,21.51,21.41,21.49,354346.0
2021-12-29 15:30:00,21.5,21.53,21.47,21.51,380744.0,21.5,21.53,21.47,21.51,380744.0
2021-12-29 15:40:00,21.51,21.58,21.48,21.55,528926.0,21.51,21.58,21.48,21.55,528926.0
2021-12-29 15:50:00,21.56,21.59,21.53,21.58,800314.0,21.56,21.59,21.53,21.58,800314.0
2021-12-30 09:30:00,21.42,22.27,21.39,22.09,993350.0,21.42,22.27,21.39,22.09,993350.0
2021-12-30 09:40:00,22.09,22.28,21.97,22.13,606164.0,22.09,22.28,21.97,22.13,606164.0
2021-12-30 09:50:00,22.13,22.32,22.07,22.27,683804.0,22.13,22.32,22.07,22.27,683804.0
2021-12-30 10:00:00,22.28,22.41,22.24,22.26,511574.0,22.28,22.41,22.24,22.26,511574.0
2021-12-30 10:10:00,22.26,22.28,22.13,22.21,495560.0,22.26,22.28,22.13,22.21,495560.0
2021-12-30 10:20:00,22.21,22.22,22.08,22.11,415958.0,22.21,22.22,22.08,22.11,415958.0
2021-12-30 10:30:00,22.11,22.26,22.1,22.13,350555.0,22.11,22.26,22.1,22.13,350555.0
2021-12-30 10:40:00,22.13,22.25,22.11,22.15,279313.0,22.13,22.25,22.11,22.15,279313.0
2021-12-30 10:50:00,22.16,22.3,22.13,22.23,455247.0,22.16,22.3,22.13,22.23,455247.0
2021-12-30 11:00:00,22.23,22.24,22.13,22.19,328334.0,22.23,22.24,22.13,22.19,328334.0
2021-12-30 11:10:00,22.2,22.22,22.04,22.05,359552.0,22.2,22.22,22.04,22.05,359552.0
2021-12-30 11:20:00,22.06,22.06,21.95,22.05,504786.0,22.06,22.06,21.95,22.05,504786.0
2021-12-30 11:30:00,22.05,22.07,21.99,22.05,326776.0,22.05,22.07,21.99,22.05,326776.0
2021-12-30 11:40:00,22.06,22.08,21.99,22.05,413782.0,22.06,22.08,21.99,22.05,413782.0
2021-12-30 11:50:00,22.05,22.15,22.04,22.13,342413.0,22.05,22.15,22.04,22.13,342413.0
2021-12-30 12:00:00,22.12,22.15,21.99,21.99,333129.0,22.12,22.15,21.99,21.99,333129.0
2021-12-30 12:10:00,22.01,22.02,21.72,21.77,729103.0,22.01,22.02,21.72,21.77,729103.0
2021-12-30 12:20:00,21.76,21.77,21.21,21.3,2345498.0,21.76,21.77,21.21,21.3,2345498.0
2021-12-30 12:30:00,21.3,21.32,20.88,20.97,2676724.0,21.3,21.32,20.88,20.97,2676724.0
2021-12-30 12:40:00,20.98,21.29,20.86,21.26,1424000.0,20.98,21.29,20.86,21.26,1424000.0
2021-12-30 12:50:00,21.26,21.34,21.11,21.33,924569.0,21.26,21.34,21.11,21.33,924569.0
2021-12-30 13:00:00,21.32,21.44,21.3,21.36,810937.0,21.32,21.44,21.3,21.36,810937.0
2021-12-30 13:10:00,21.35,21.37,21.22,21.25,677887.0,21.35,21.37,21.22,21.25,677887.0
2021-12-30 13:20:00,21.26,21.35,21.22,21.32,459599.0,21.26,21.35,21.22,21.32,459599.0
2021-12-30 13:30:00,21.31,21.36,21.22,21.23,273505.0,21.31,21.36,21.22,21.23,273505.0
2021-12-30 13:40:00,21.23,21.3,21.21,21.29,268722.0,21.23,21.3,21.21,21.29,268722.0
2021-12-30 13:50:00,21.29,21.38,21.25,21.32,481780.0,21.29,21.38,21.25,21.32,481780.0
2021-12-30 14:00:00,21.32,21.36,21.22,21.26,364533.0,21.32,21.36,21.22,21.26,364533.0
2021-12-30 14:10:00,21.25,21.32,21.19,21.29,456140.0,21.25,21.32,21.19,21.29,456140.0
2021-12-30 14:20:00,21.29,21.36,21.27,21.35,433796.0,21.29,21.36,21.27,21.35,433796.0
2021-12-30 14:30:00,21.34,21.39,21.32,21.33,357433.0,21.34,21.39,21.32,21.33,357433.0
2021-12-30 14:40:00,21.33,21.34,21.27,21.29,237187.0,21.33,21.34,21.27,21.29,237187.0
2021-12-30 14:50:00,21.3,21.37,21.27,21.36,219845.0,21.3,21.37,21.27,21.36,219845.0
2021-12-30 15:00:00,21.36,21.37,21.19,21.2,406903.0,21.36,21.37,21.19,21.2,406903.0
2021-12-30 15:10:00,21.19,21.2,21.12,21.14,674241.0,21.19,21.2,21.12,21.14,674241.0
2021-12-30 15:20:00,21.14,21.22,21.1,21.21,570071.0,21.14,21.22,21.1,21.21,570071.0
2021-12-30 15:30:00,21.21,21.27,21.1,21.11,529304.0,21.21,21.27,21.1,21.11,529304.0
2021-12-30 15:40:00,21.11,21.16,21.02,21.03,1034617.0,21.11,21.16,21.02,21.03,1034617.0
2021-12-30 15:50:00,21.03,21.07,21.0,21.03,1448184.0,21.03,21.07,21.0,21.03,1448184.0
2021-12-31 09:30:00,20.87,21.19,20.76,20.8,1404723.0,20.87,21.19,20.76,20.8,1404723.0
2021-12-31 09:40:00,20.8,20.83,20.56,20.75,1467679.0,20.8,20.83,20.56,20.75,1467679.0
2021-12-31 09:50:00,20.74,20.99,20.69,20.87,981003.0,20.74,20.99,20.69,20.87,981003.0
2021-12-31 10:00:00,20.87,21.0,20.71,20.93,688022.0,20.87,21.0,20.71,20.93,688022.0
2021-12-31 10:10:00,20.94,20.99,20.74,20.76,617311.0,20.94,20.99,20.74,20.76,617311.0
2021-12-31 10:20:00,20.77,20.78,20.6,20.67,820759.0,20.77,20.78,20.6,20.67,820759.0
2021-12-31 10:30:00,20.67,20.72,20.58,20.64,584489.0,20.67,20.72,20.58,20.64,584489.0
2021-12-31 10:40:00,20.63,20.66,20.55,20.57,362455.0,20.63,20.66,20.55,20.57,362455.0
2021-12-31 10:50:00,20.57,20.7,20.55,20.61,493821.0,20.57,20.7,20.55,20.61,493821.0
2021-12-31 11:00:00,20.61,20.65,20.51,20.59,553302.0,20.61,20.65,20.51,20.59,553302.0
2021-12-31 11:10:00,20.59,20.7,20.59,20.68,358714.0,20.59,20.7,20.59,20.68,358714.0
2021-12-31 11:20:00,20.67,20.75,20.66,20.74,328520.0,20.67,20.75,20.66,20.74,328520.0
2021-12-31 11:30:00,20.74,20.77,20.63,20.67,358531.0,20.74,20.77,20.63,20.67,358531.0
2021-12-31 11:40:00,20.67,20.7,20.61,20.64,339397.0,20.67,20.7,20.61,20.64,339397.0
2021-12-31 11:50:00,20.64,20.72,20.61,20.62,323310.0,20.64,20.72,20.61,20.62,323310.0
2021-12-31 12:00:00,20.63,20.67,20.53,20.55,556694.0,20.63,20.67,20.53,20.55,556694.0
2021-12-31 12:10:00,20.55,20.57,20.5,20.53,326663.0,20.55,20.57,20.5,20.53,326663.0
2021-12-31 12:20:00,20.52,20.53,20.43,20.46,665914.0,20.52,20.53,20.43,20.46,665914.0
2021-12-31 12:30:00,20.46,20.5,20.4,20.5,374219.0,20.46,20.5,20.4,20.5,374219.0
2021-12-31 12:40:00,20.5,20.62,20.49,20.59,564079.0,20.5,20.62,20.49,20.59,564079.0
2021-12-31 12:50:00,20.59,20.65,20.56,20.64,326812.0,20.59,20.65,20.56,20.64,326812.0
2021-12-31 13:00:00,20.64,20.67,20.59,20.64,385400.0,20.64,20.67,20.59,20.64,385400.0
2021-12-31 13:10:00,20.64,20.65,20.61,20.63,259137.0,20.64,20.65,20.61,20.63,259137.0
2021-12-31 13:20:00,20.63,20.72,20.63,20.67,197285.0,20.63,20.72,20.63,20.67,197285.0
2021-12-31 13:30:00,20.67,20.74,20.67,20.72,226549.0,20.67,20.74,20.67,20.72,226549.0
2021-12-31 13:40:00,20.72,20.8,20.7,20.75,223478.0,20.72,20.8,20.7,20.75,223478.0
2021-12-31 13:50:00,20.76,20.79,20.75,20.76,179201.0,20.76,20.79,20.75,20.76,179201.0
2021-12-31 14:00:00,20.75,20.76,20.7,20.75,162754.0,20.75,20.76,20.7,20.75,162754.0
2021-12-31 14:10:00,20.75,20.77,20.71,20.76,195061.0,20.75,20.77,20.71,20.76,195061.0
2021-12-31 14:20:00,20.77,20.81,20.74,20.8,234973.0,20.77,20.81,20.74,20.8,234973.0
2021-12-31 14:30:00,20.8,20.85,20.79,20.82,305734.0,20.8,20.85,20.79,20.82,305734.0
2021-12-31 14:40:00,20.81,20.85,20.79,20.82,340102.0,20.81,20.85,20.79,20.82,340102.0
2021-12-31 14:50:00,20.82,20.87,20.82,20.84,202573.0,20.82,20.87,20.82,20.84,202573.0
2021-12-31 15:00:00,20.84,20.9,20.83,20.83,265197.0,20.84,20.9,20.83,20.83,265197.0
2021-12-31 15:10:00,20.83,20.84,20.78,20.82,236635.0,20.83,20.84,20.78,20.82,236635.0
2021-12-31 15:20:00,20.82,20.88,20.8,20.86,301406.0,20.82,20.88,20.8,20.86,301406.0
2021-12-31 15:30:00,20.87,20.87,20.8,20.82,304555.0,20.87,20.87,20.8,20.82,304555.0
2021-12-31 15:40:00,20.82,20.85,20.75,20.8,680837.0,20.82,20.85,20.75,20.8,680837.0
2021-12-31 15:50:00,20.81,20.82,20.7,20.75,1271652.0,20.81,20.82,20.7,20.75,1271652.0
2022-01-03 09:30:00,20.98,21.23,20.84,21.22,1335302.0,20.98,21.23,20.84,21.22,1335302.0
2022-01-03 09:40:00,21.22,21.32,21.15,21.19,820919.0,21.22,21.32,21.15,21.19,820919.0
2022-01-03 09:50:00,21.19,21.73,21.15,21.69,1014530.0,21.19,21.73,21.15,21.69,1014530.0
2022-01-03 10:00:00,21.69,21.88,21.64,21.74,971669.0,21.69,21.88,21.64,21.74,971669.0
2022-01-03 10:10:00,21.75,22.01,21.69,21.85,1048454.0,21.75,22.01,21.69,21.85,1048454.0
2022-01-03 10:20:00,21.83,22.29,21.79,22.28,959719.0,21.83,22.29,21.79,22.28,959719.0
2022-01-03 10:30:00,22.28,22.32,22.14,22.22,1041483.0,22.28,22.32,22.14,22.22,1041483.0
2022-01-03 10:40:00,22.22,22.3,21.94,21.99,738333.0,22.22,22.3,21.94,21.99,738333.0
2022-01-03 10:50:00,21.99,22.23,21.95,22.11,472915.0,21.99,22.23,21.95,22.11,472915.0
2022-01-03 11:00:00,22.11,22.42,22.11,22.27,835214.0,22.11,22.42,22.11,22.27,835214.0
2022-01-03 11:10:00,22.26,22.28,22.12,22.2,514702.0,22.26,22.28,22.12,22.2,514702.0
2022-01-03 11:20:00,22.2,22.26,22.06,22.12,489253.0,22.2,22.26,22.06,22.12,489253.0
2022-01-03 11:30:00,22.12,22.24,21.97,21.98,816763.0,22.12,22.24,21.97,21.98,816763.0
2022-01-03 11:40:00,21.98,22.17,21.95,22.05,492796.0,21.98,22.17,21.95,22.05,492796.0
2022-01-03 11:50:00,22.05,22.09,21.98,22.07,267638.0,22.05,22.09,21.98,22.07,267638.0
2022-01-03 12:00:00,22.05,22.15,22.01,22.02,217483.0,22.05,22.15,22.01,22.02,217483.0
2022-01-03 12:10:00,22.01,22.04,21.86,21.87,447002.0,22.01,22.04,21.86,21.87,447002.0
2022-01-03 12:20:00,21.86,22.0,21.86,21.99,247013.0,21.86,22.0,21.86,21.99,247013.0
2022-01-03 12:30:00,21.99,22.03,21.96,21.98,221650.0,21.99,22.03,21.96,21.98,221650.0
2022-01-03 12:40:00,21.99,22.12,21.96,22.1,307622.0,21.99,22.12,21.96,22.1,307622.0
2022-01-03 12:50:00,22.1,22.24,22.1,22.14,508994.0,22.1,22.24,22.1,22.14,508994.0
2022-01-03 13:00:00,22.14,22.2,22.08,22.09,176323.0,22.14,22.2,22.08,22.09,176323.0
2022-01-03 13:10:00,22.09,22.18,22.06,22.17,290962.0,22.09,22.18,22.06,22.17,290962.0
2022-01-03 13:20:00,22.18,22.18,22.08,22.16,186834.0,22.18,22.18,22.08,22.16,186834.0
2022-01-03 13:30:00,22.16,22.22,22.13,22.16,314840.0,22.16,22.22,22.13,22.16,314840.0
2022-01-03 13:40:00,22.16,22.24,22.14,22.17,263851.0,22.16,22.24,22.14,22.17,263851.0
2022-01-03 13:50:00,22.16,22.23,22.09,22.22,254638.0,22.16,22.23,22.09,22.22,254638.0
2022-01-03 14:00:00,22.21,22.24,22.14,22.14,177005.0,22.21,22.24,22.14,22.14,177005.0
2022-01-03 14:10:00,22.14,22.21,22.11,22.19,184314.0,22.14,22.21,22.11,22.19,184314.0
2022-01-03 14:20:00,22.2,22.24,22.14,22.23,192571.0,22.2,22.24,22.14,22.23,192571.0
2022-01-03 14:30:00,22.22,22.25,22.18,22.22,226167.0,22.22,22.25,22.18,22.22,226167.0
2022-01-03 14:40:00,22.22,22.25,22.15,22.25,209932.0,22.22,22.25,22.15,22.25,209932.0
2022-01-03 14:50:00,22.25,22.36,22.25,22.36,330224.0,22.25,22.36,22.25,22.36,330224.0
2022-01-03 15:00:00,22.35,22.37,22.26,22.34,280232.0,22.35,22.37,22.26,22.34,280232.0
2022-01-03 15:10:00,22.33,22.36,22.28,22.3,303990.0,22.33,22.36,22.28,22.3,303990.0
2022-01-03 15:20:00,22.32,22.45,22.27,22.42,447954.0,22.32,22.45,22.27,22.42,447954.0
2022-01-03 15:30:00,22.42,22.46,22.21,22.22,672327.0,22.42,22.46,22.21,22.22,672327.0
2022-01-03 15:40:00,22.23,22.26,22.16,22.23,836722.0,22.23,22.26,22.16,22.23,836722.0
2022-01-03 15:50:00,22.23,22.24,22.11,22.19,1175610.0,22.23,22.24,22.11,22.19,1175610.0
2022-01-04 09:30:00,22.52,22.86,22.3,22.53,2183314.0,22.52,22.86,22.3,22.53,2183314.0
2022-01-04 09:40:00,22.55,22.55,22.19,22.48,1243506.0,22.55,22.55,22.19,22.48,1243506.0
2022-01-04 09:50:00,22.49,22.5,22.25,22.42,705674.0,22.49,22.5,22.25,22.42,705674.0
2022-01-04 10:00:00,22.41,22.58,22.26,22.57,796464.0,22.41,22.58,22.26,22.57,796464.0
2022-01-04 10:10:00,22.56,22.63,22.37,22.48,618442.0,22.56,22.63,22.37,22.48,618442.0
2022-01-04 10:20:00,22.47,22.55,22.3,22.36,537842.0,22.47,22.55,22.3,22.36,537842.0
2022-01-04 10:30:00,22.36,22.44,22.21,22.3,574918.0,22.36,22.44,22.21,22.3,574918.0
2022-01-04 10:40:00,22.29,22.5,22.25,22.48,555139.0,22.29,22.5,22.25,22.48,555139.0
2022-01-04 10:50:00,22.47,22.56,22.31,22.37,686572.0,22.47,22.56,22.31,22.37,686572.0
2022-01-04 11:00:00,22.37,22.37,22.11,22.33,780994.0,22.37,22.37,22.11,22.33,780994.0
2022-01-04 11:10:00,22.32,22.46,22.31,22.45,603072.0,22.32,22.46,22.31,22.45,603072.0
2022-01-04 11:20:00,22.44,22.48,22.28,22.35,493094.0,22.44,22.48,22.28,22.35,493094.0
2022-01-04 11:30:00,22.34,22.36,22.13,22.31,753337.0,22.34,22.36,22.13,22.31,753337.0
2022-01-04 11:40:00,22.31,22.37,22.22,22.36,319932.0,22.31,22.37,22.22,22.36,319932.0
2022-01-04 11:50:00,22.35,22.43,22.32,22.33,317857.0,22.35,22.43,22.32,22.33,317857.0
2022-01-04 12:00:00,22.33,22.44,22.25,22.3,508072.0,22.33,22.44,22.25,22.3,508072.0
2022-01-04 12:10:00,22.3,22.39,22.23,22.35,225065.0,22.3,22.39,22.23,22.35,225065.0
2022-01-04 12:20:00,22.34,22.37,22.22,22.3,308006.0,22.34,22.37,22.22,22.3,308006.0
2022-01-04 12:30:00,22.3,22.39,22.3,22.35,201392.0,22.3,22.39,22.3,22.35,201392.0
2022-01-04 12:40:00,22.35,22.39,22.25,22.28,222332.0,22.35,22.39,22.25,22.28,222332.0
2022-01-04 12:50:00,22.29,22.36,22.26,22.36,148534.0,22.29,22.36,22.26,22.36,148534.0
2022-01-04 13:00:00,22.36,22.39,22.3,22.37,148032.0,22.36,22.39,22.3,22.37,148032.0
2022-01-04 13:10:00,22.36,22.4,22.3,22.31,156237.0,22.36,22.4,22.3,22.31,156237.0
2022-01-04 13:20:00,22.31,22.33,22.26,22.33,151294.0,22.31,22.33,22.26,22.33,151294.0
2022-01-04 13:30:00,22.32,22.43,22.27,22.41,257594.0,22.32,22.43,22.27,22.41,257594.0
2022-01-04 13:40:00,22.41,22.44,22.38,22.4,270641.0,22.41,22.44,22.38,22.4,270641.0
2022-01-04 13:50:00,22.4,22.41,22.23,22.27,251774.0,22.4,22.41,22.23,22.27,251774.0
2022-01-04 14:00:00,22.26,22.28,22.21,22.24,218038.0,22.26,22.28,22.21,22.24,218038.0
2022-01-04 14:10:00,22.24,22.32,22.22,22.29,295108.0,22.24,22.32,22.22,22.29,295108.0
2022-01-04 14:20:00,22.28,22.37,22.28,22.34,253084.0,22.28,22.37,22.28,22.34,253084.0
2022-01-04 14:30:00,22.34,22.45,22.33,22.44,399417.0,22.34,22.45,22.33,22.44,399417.0
2022-01-04 14:40:00,22.43,22.45,22.41,22.42,167900.0,22.43,22.45,22.41,22.42,167900.0
2022-01-04 14:50:00,22.43,22.54,22.38,22.53,293310.0,22.43,22.54,22.38,22.53,293310.0
2022-01-04 15:00:00,22.52,22.54,22.44,22.48,320632.0,22.52,22.54,22.44,22.48,320632.0
2022-01-04 15:10:00,22.48,22.53,22.45,22.46,252317.0,22.48,22.53,22.45,22.46,252317.0
2022-01-04 15:20:00,22.46,22.49,22.4,22.47,239732.0,22.46,22.49,22.4,22.47,239732.0
2022-01-04 15:30:00,22.48,22.56,22.44,22.52,643961.0,22.48,22.56,22.44,22.52,643961.0
2022-01-04 15:40:00,22.52,22.56,22.5,22.52,483063.0,22.52,22.56,22.5,22.52,483063.0
2022-01-04 15:50:00,22.51,22.55,22.45,22.48,1066859.0,22.51,22.55,22.45,22.48,1066859.0
2022-01-05 09:30:00,22.69,22.81,22.52,22.62,1013495.0,22.69,22.81,22.52,22.62,1013495.0
2022-01-05 09:40:00,22.6,22.78,22.56,22.59,609454.0,22.6,22.78,22.56,22.59,609454.0
2022-01-05 09:50:00,22.59,22.67,22.4,22.5,488110.0,22.59,22.67,22.4,22.5,488110.0
2022-01-05 10:00:00,22.51,22.57,22.3,22.37,476840.0,22.51,22.57,22.3,22.37,476840.0
2022-01-05 10:10:00,22.37,22.47,22.31,22.39,453732.0,22.37,22.47,22.31,22.39,453732.0
2022-01-05 10:20:00,22.39,22.42,22.29,22.37,298753.0,22.39,22.42,22.29,22.37,298753.0
2022-01-05 10:30:00,22.36,22.42,22.15,22.22,433025.0,22.36,22.42,22.15,22.22,433025.0
2022-01-05 10:40:00,22.23,22.3,22.15,22.29,245704.0,22.23,22.3,22.15,22.29,245704.0
2022-01-05 10:50:00,22.29,22.45,22.27,22.35,263386.0,22.29,22.45,22.27,22.35,263386.0
2022-01-05 11:00:00,22.36,22.43,22.31,22.37,142506.0,22.36,22.43,22.31,22.37,142506.0
2022-01-05 11:10:00,22.37,22.38,22.29,22.3,168260.0,22.37,22.38,22.29,22.3,168260.0
2022-01-05 11:20:00,22.31,22.38,22.31,22.36,114225.0,22.31,22.38,22.31,22.36,114225.0
2022-01-05 11:30:00,22.35,22.36,22.25,22.27,143852.0,22.35,22.36,22.25,22.27,143852.0
2022-01-05 11:40:00,22.26,22.35,22.2,22.26,138869.0,22.26,22.35,22.2,22.26,138869.0
2022-01-05 11:50:00,22.26,22.3,22.22,22.26,163904.0,22.26,22.3,22.22,22.26,163904.0
2022-01-05 12:00:00,22.26,22.3,22.18,22.29,193217.0,22.26,22.3,22.18,22.29,193217.0
2022-01-05 12:10:00,22.3,22.31,22.25,22.29,132962.0,22.3,22.31,22.25,22.29,132962.0
2022-01-05 12:20:00,22.29,22.3,22.21,22.24,130737.0,22.29,22.3,22.21,22.24,130737.0
2022-01-05 12:30:00,22.23,22.26,22.15,22.16,194842.0,22.23,22.26,22.15,22.16,194842.0
2022-01-05 12:40:00,22.16,22.17,22.08,22.08,218590.0,22.16,22.17,22.08,22.08,218590.0
2022-01-05 12:50:00,22.09,22.13,22.07,22.07,313715.0,22.09,22.13,22.07,22.07,313715.0
2022-01-05 13:00:00,22.07,22.12,22.02,22.03,312014.0,22.07,22.12,22.02,22.03,312014.0
2022-01-05 13:10:00,22.03,22.1,22.0,22.1,220942.0,22.03,22.1,22.0,22.1,220942.0
2022-01-05 13:20:00,22.1,22.23,22.06,22.18,488274.0,22.1,22.23,22.06,22.18,488274.0
2022-01-05 13:30:00,22.18,22.23,22.15,22.18,96114.0,22.18,22.23,22.15,22.18,96114.0
2022-01-05 13:40:00,22.17,22.21,22.16,22.17,116820.0,22.17,22.21,22.16,22.17,116820.0
2022-01-05 13:50:00,22.17,22.22,22.15,22.21,138251.0,22.17,22.22,22.15,22.21,138251.0
2022-01-05 14:00:00,22.21,22.26,22.1,22.18,264166.0,22.21,22.26,22.1,22.18,264166.0
2022-01-05 14:10:00,22.18,22.19,22.01,22.02,307951.0,22.18,22.19,22.01,22.02,307951.0
2022-01-05 14:20:00,22.02,22.02,21.86,21.96,1031446.0,22.02,22.02,21.86,21.96,1031446.0
2022-01-05 14:30:00,21.96,22.0,21.87,21.93,236665.0,21.96,22.0,21.87,21.93,236665.0
2022-01-05 14:40:00,21.93,21.94,21.8,21.85,507738.0,21.93,21.94,21.8,21.85,507738.0
2022-01-05 14:50:00,21.86,21.89,21.79,21.8,196485.0,21.86,21.89,21.79,21.8,196485.0
2022-01-05 15:00:00,21.8,21.8,21.53,21.59,664051.0,21.8,21.8,21.53,21.59,664051.0
2022-01-05 15:10:00,21.59,21.7,21.56,21.65,383517.0,21.59,21.7,21.56,21.65,383517.0
2022-01-05 15:20:00,21.65,21.68,21.51,21.51,465401.0,21.65,21.68,21.51,21.51,465401.0
2022-01-05 15:30:00,21.5,21.78,21.44,21.75,869078.0,21.5,21.78,21.44,21.75,869078.0
2022-01-05 15:40:00,21.74,21.77,21.69,21.71,561083.0,21.74,21.77,21.69,21.71,561083.0
2022-01-05 15:50:00,21.7,21.73,21.65,21.66,1156999.0,21.7,21.73,21.65,21.66,1156999.0
2022-01-06 09:30:00,21.81,22.37,21.77,22.25,1361268.0,21.81,22.37,21.77,22.25,1361268.0
2022-01-06 09:40:00,22.25,22.41,22.09,22.21,756448.0,22.25,22.41,22.09,22.21,756448.0
2022-01-06 09:50:00,22.21,22.23,21.76,21.84,646522.0,22.21,22.23,21.76,21.84,646522.0
2022-01-06 10:00:00,21.85,21.87,21.44,21.44,665484.0,21.85,21.87,21.44,21.44,665484.0
2022-01-06 10:10:00,21.45,21.54,21.36,21.38,553738.0,21.45,21.54,21.36,21.38,553738.0
2022-01-06 10:20:00,21.38,21.7,21.37,21.64,665264.0,21.38,21.7,21.37,21.64,665264.0
2022-01-06 10:30:00,21.64,21.77,21.52,21.55,599603.0,21.64,21.77,21.52,21.55,599603.0
2022-01-06 10:40:00,21.55,21.65,21.46,21.64,352046.0,21.55,21.65,21.46,21.64,352046.0
2022-01-06 10:50:00,21.64,21.73,21.6,21.68,359630.0,21.64,21.73,21.6,21.68,359630.0
2022-01-06 11:00:00,21.67,21.91,21.58,21.85,394555.0,21.67,21.91,21.58,21.85,394555.0
2022-01-06 11:10:00,21.85,21.89,21.79,21.8,281704.0,21.85,21.89,21.79,21.8,281704.0
2022-01-06 11:20:00,21.8,21.89,21.7,21.74,314181.0,21.8,21.89,21.7,21.74,314181.0
2022-01-06 11:30:00,21.73,21.74,21.6,21.65,207929.0,21.73,21.74,21.6,21.65,207929.0
2022-01-06 11:40:00,21.66,21.76,21.59,21.76,321546.0,21.66,21.76,21.59,21.76,321546.0
2022-01-06 11:50:00,21.75,21.79,21.67,21.7,300538.0,21.75,21.79,21.67,21.7,300538.0
2022-01-06 12:00:00,21.7,21.75,21.58,21.74,194543.0,21.7,21.75,21.58,21.74,194543.0
2022-01-06 12:10:00,21.74,21.77,21.69,21.75,144968.0,21.74,21.77,21.69,21.75,144968.0
2022-01-06 12:20:00,21.76,21.83,21.73,21.83,186910.0,21.76,21.83,21.73,21.83,186910.0
2022-01-06 12:30:00,21.82,21.85,21.74,21.78,248049.0,21.82,21.85,21.74,21.78,248049.0
2022-01-06 12:40:00,21.79,21.84,21.76,21.77,166104.0,21.79,21.84,21.76,21.77,166104.0
2022-01-06 12:50:00,21.77,21.78,21.73,21.76,149525.0,21.77,21.78,21.73,21.76,149525.0
2022-01-06 13:00:00,21.76,21.82,21.72,21.81,183617.0,21.76,21.82,21.72,21.81,183617.0
2022-01-06 13:10:00,21.81,21.83,21.72,21.74,142637.0,21.81,21.83,21.72,21.74,142637.0
2022-01-06 13:20:00,21.75,21.76,21.6,21.62,197800.0,21.75,21.76,21.6,21.62,197800.0
2022-01-06 13:30:00,21.62,21.64,21.58,21.62,240509.0,21.62,21.64,21.58,21.62,240509.0
2022-01-06 13:40:00,21.61,21.7,21.59,21.68,166882.0,21.61,21.7,21.59,21.68,166882.0
2022-01-06 13:50:00,21.68,21.69,21.62,21.66,109782.0,21.68,21.69,21.62,21.66,109782.0
2022-01-06 14:00:00,21.66,21.67,21.31,21.56,906825.0,21.66,21.67,21.31,21.56,906825.0
2022-01-06 14:10:00,21.57,21.68,21.54,21.65,292867.0,21.57,21.68,21.54,21.65,292867.0
2022-01-06 14:20:00,21.66,21.67,21.56,21.57,272369.0,21.66,21.67,21.56,21.57,272369.0
2022-01-06 14:30:00,21.57,21.59,21.44,21.49,261347.0,21.57,21.59,21.44,21.49,261347.0
2022-01-06 14:40:00,21.49,21.49,21.4,21.42,192311.0,21.49,21.49,21.4,21.42,192311.0
2022-01-06 14:50:00,21.43,21.53,21.42,21.51,189384.0,21.43,21.53,21.42,21.51,189384.0
2022-01-06 15:00:00,21.51,21.58,21.44,21.46,284126.0,21.51,21.58,21.44,21.46,284126.0
2022-01-06 15:10:00,21.46,21.47,21.37,21.45,245867.0,21.46,21.47,21.37,21.45,245867.0
2022-01-06 15:20:00,21.45,21.53,21.45,21.52,234170.0,21.45,21.53,21.45,21.52,234170.0
2022-01-06 15:30:00,21.52,21.57,21.49,21.53,415840.0,21.52,21.57,21.49,21.53,415840.0
2022-01-06 15:40:00,21.53,21.53,21.37,21.39,407983.0,21.53,21.53,21.37,21.39,407983.0
2022-01-06 15:50:00,21.39,21.43,21.31,21.34,1126456.0,21.39,21.43,21.31,21.34,1126456.0
2022-01-07 09:30:00,21.7,21.89,21.51,21.89,986770.0,21.7,21.89,21.51,21.89,986770.0
2022-01-07 09:40:00,21.89,21.98,21.7,21.85,584867.0,21.89,21.98,21.7,21.85,584867.0
2022-01-07 09:50:00,21.85,22.14,21.8,22.07,663599.0,21.85,22.14,21.8,22.07,663599.0
2022-01-07 10:00:00,22.08,22.18,21.99,22.05,598020.0,22.08,22.18,21.99,22.05,598020.0
2022-01-07 10:10:00,22.05,22.29,22.02,22.18,581498.0,22.05,22.29,22.02,22.18,581498.0
2022-01-07 10:20:00,22.17,22.32,22.02,22.23,738414.0,22.17,22.32,22.02,22.23,738414.0
2022-01-07 10:30:00,22.22,22.37,22.19,22.2,662549.0,22.22,22.37,22.19,22.2,662549.0
2022-01-07 10:40:00,22.2,22.24,22.0,22.0,531481.0,22.2,22.24,22.0,22.0,531481.0
2022-01-07 10:50:00,22.01,22.08,21.86,22.07,736429.0,22.01,22.08,21.86,22.07,736429.0
2022-01-07 11:00:00,22.07,22.2,22.01,22.14,602222.0,22.07,22.2,22.01,22.14,602222.0
2022-01-07 11:10:00,22.15,22.27,22.07,22.14,572975.0,22.15,22.27,22.07,22.14,572975.0
2022-01-07 11:20:00,22.15,22.34,22.15,22.3,664248.0,22.15,22.34,22.15,22.3,664248.0
2022-01-07 11:30:00,22.3,22.43,22.3,22.38,508104.0,22.3,22.43,22.3,22.38,508104.0
2022-01-07 11:40:00,22.38,22.58,22.36,22.57,791013.0,22.38,22.58,22.36,22.57,791013.0
2022-01-07 11:50:00,22.57,22.64,22.49,22.63,567455.0,22.57,22.64,22.49,22.63,567455.0
2022-01-07 12:00:00,22.63,22.7,22.54,22.66,609314.0,22.63,22.7,22.54,22.66,609314.0
2022-01-07 12:10:00,22.66,22.79,22.64,22.66,996728.0,22.66,22.79,22.64,22.66,996728.0
2022-01-07 12:20:00,22.66,22.67,22.46,22.51,639001.0,22.66,22.67,22.46,22.51,639001.0
2022-01-07 12:30:00,22.51,22.58,22.45,22.57,400283.0,22.51,22.58,22.45,22.57,400283.0
2022-01-07 12:40:00,22.57,22.61,22.47,22.48,491880.0,22.57,22.61,22.47,22.48,491880.0
2022-01-07 12:50:00,22.48,22.57,22.47,22.57,259753.0,22.48,22.57,22.47,22.57,259753.0
2022-01-07 13:00:00,22.57,22.68,22.5,22.64,384030.0,22.57,22.68,22.5,22.64,384030.0
2022-01-07 13:10:00,22.65,22.65,22.53,22.57,470846.0,22.65,22.65,22.53,22.57,470846.0
2022-01-07 13:20:00,22.57,22.58,22.49,22.55,306610.0,22.57,22.58,22.49,22.55,306610.0
2022-01-07 13:30:00,22.55,22.55,22.43,22.45,325194.0,22.55,22.55,22.43,22.45,325194.0
2022-01-07 13:40:00,22.45,22.52,22.44,22.46,296039.0,22.45,22.52,22.44,22.46,296039.0
2022-01-07 13:50:00,22.46,22.48,22.4,22.43,188483.0,22.46,22.48,22.4,22.43,188483.0
2022-01-07 14:00:00,22.43,22.45,22.36,22.4,228651.0,22.43,22.45,22.36,22.4,228651.0
2022-01-07 14:10:00,22.4,22.44,22.38,22.39,176662.0,22.4,22.44,22.38,22.39,176662.0
2022-01-07 14:20:00,22.38,22.39,22.22,22.26,374954.0,22.38,22.39,22.22,22.26,374954.0
2022-01-07 14:30:00,22.26,22.29,22.22,22.24,283462.0,22.26,22.29,22.22,22.24,283462.0
2022-01-07 14:40:00,22.24,22.3,22.2,22.21,383650.0,22.24,22.3,22.2,22.21,383650.0
2022-01-07 14:50:00,22.21,22.28,22.18,22.26,357304.0,22.21,22.28,22.18,22.26,357304.0
2022-01-07 15:00:00,22.25,22.3,22.24,22.27,227601.0,22.25,22.3,22.24,22.27,227601.0
2022-01-07 15:10:00,22.27,22.28,22.21,22.27,202816.0,22.27,22.28,22.21,22.27,202816.0
2022-01-07 15:20:00,22.28,22.3,22.24,22.29,256541.0,22.28,22.3,22.24,22.29,256541.0
2022-01-07 15:30:00,22.28,22.39,22.19,22.2,540872.0,22.28,22.39,22.19,22.2,540872.0
2022-01-07 15:40:00,22.2,22.26,22.19,22.21,528806.0,22.2,22.26,22.19,22.21,528806.0
2022-01-07 15:50:00,22.21,22.23,22.15,22.2,1474852.0,22.21,22.23,22.15,22.2,1474852.0
2022-01-10 09:30:00,22.44,22.44,21.7,21.89,1357906.0,22.44,22.44,21.7,21.89,1357906.0
2022-01-10 09:40:00,21.89,21.92,21.7,21.87,754439.0,21.89,21.92,21.7,21.87,754439.0
2022-01-10 09:50:00,21.87,21.9,21.43,21.49,1080405.0,21.87,21.9,21.43,21.49,1080405.0
2022-01-10 10:00:00,21.48,21.77,21.38,21.76,715141.0,21.48,21.77,21.38,21.76,715141.0
2022-01-10 10:10:00,21.75,21.75,21.47,21.49,583769.0,21.75,21.75,21.47,21.49,583769.0
2022-01-10 10:20:00,21.49,21.6,21.33,21.35,440115.0,21.49,21.6,21.33,21.35,440115.0
2022-01-10 10:30:00,21.36,21.54,21.26,21.27,531111.0,21.36,21.54,21.26,21.27,531111.0
2022-01-10 10:40:00,21.28,21.39,21.25,21.27,441872.0,21.28,21.39,21.25,21.27,441872.0
2022-01-10 10:50:00,21.27,21.39,21.18,21.37,512595.0,21.27,21.39,21.18,21.37,512595.0
2022-01-10 11:00:00,21.37,21.48,21.27,21.44,308492.0,21.37,21.48,21.27,21.44,308492.0
2022-01-10 11:10:00,21.44,21.52,21.35,21.51,507154.0,21.44,21.52,21.35,21.51,507154.0
2022-01-10 11:20:00,21.5,21.68,21.42,21.65,369998.0,21.5,21.68,21.42,21.65,369998.0
2022-01-10 11:30:00,21.66,21.71,21.61,21.64,333928.0,21.66,21.71,21.61,21.64,333928.0
2022-01-10 11:40:00,21.64,21.68,21.51,21.59,237452.0,21.64,21.68,21.51,21.59,237452.0
2022-01-10 11:50:00,21.58,21.59,21.5,21.59,195267.0,21.58,21.59,21.5,21.59,195267.0
2022-01-10 12:00:00,21.59,21.72,21.5,21.52,267707.0,21.59,21.72,21.5,21.52,267707.0
2022-01-10 12:10:00,21.53,21.66,21.52,21.6,146005.0,21.53,21.66,21.52,21.6,146005.0
2022-01-10 12:20:00,21.61,21.64,21.53,21.54,121632.0,21.61,21.64,21.53,21.54,121632.0
2022-01-10 12:30:00,21.53,21.54,21.43,21.44,212802.0,21.53,21.54,21.43,21.44,212802.0
2022-01-10 12:40:00,21.45,21.48,21.39,21.42,226255.0,21.45,21.48,21.39,21.42,226255.0
2022-01-10 12:50:00,21.42,21.53,21.39,21.48,281722.0,21.42,21.53,21.39,21.48,281722.0
2022-01-10 13:00:00,21.49,21.57,21.42,21.55,291326.0,21.49,21.57,21.42,21.55,291326.0
2022-01-10 13:10:00,21.55,21.58,21.5,21.57,219596.0,21.55,21.58,21.5,21.57,219596.0
2022-01-10 13:20:00,21.57,21.61,21.47,21.48,340840.0,21.57,21.61,21.47,21.48,340840.0
2022-01-10 13:30:00,21.49,21.56,21.44,21.45,260877.0,21.49,21.56,21.44,21.45,260877.0
2022-01-10 13:40:00,21.45,21.55,21.44,21.5,166337.0,21.45,21.55,21.44,21.5,166337.0
2022-01-10 13:50:00,21.51,21.59,21.49,21.5,156601.0,21.51,21.59,21.49,21.5,156601.0
2022-01-10 14:00:00,21.49,21.63,21.46,21.63,355846.0,21.49,21.63,21.46,21.63,355846.0
2022-01-10 14:10:00,21.63,21.67,21.57,21.62,309705.0,21.63,21.67,21.57,21.62,309705.0
2022-01-10 14:20:00,21.63,21.65,21.58,21.63,167492.0,21.63,21.65,21.58,21.63,167492.0
2022-01-10 14:30:00,21.64,21.71,21.61,21.67,226782.0,21.64,21.71,21.61,21.67,226782.0
2022-01-10 14:40:00,21.68,21.77,21.66,21.71,226228.0,21.68,21.77,21.66,21.71,226228.0
2022-01-10 14:50:00,21.71,21.71,21.56,21.58,187030.0,21.71,21.71,21.56,21.58,187030.0
2022-01-10 15:00:00,21.59,21.67,21.52,21.54,227007.0,21.59,21.67,21.52,21.54,227007.0
2022-01-10 15:10:00,21.54,21.65,21.51,21.61,264063.0,21.54,21.65,21.51,21.61,264063.0
2022-01-10 15:20:00,21.6,21.67,21.58,21.63,178328.0,21.6,21.67,21.58,21.63,178328.0
2022-01-10 15:30:00,21.63,21.66,21.57,21.62,276174.0,21.63,21.66,21.57,21.62,276174.0
2022-01-10 15:40:00,21.63,21.71,21.62,21.66,403296.0,21.63,21.71,21.62,21.66,403296.0
2022-01-10 15:50:00,21.66,21.73,21.64,21.71,1098987.0,21.66,21.73,21.64,21.71,1098987.0
2022-01-11 09:30:00,21.59,21.85,21.43,21.46,804838.0,21.59,21.85,21.43,21.46,804838.0
2022-01-11 09:40:00,21.48,21.62,21.25,21.36,958673.0,21.48,21.62,21.25,21.36,958673.0
2022-01-11 09:50:00,21.35,21.58,21.29,21.55,556435.0,21.35,21.58,21.29,21.55,556435.0
2022-01-11 10:00:00,21.56,21.79,21.53,21.61,652732.0,21.56,21.79,21.53,21.61,652732.0
2022-01-11 10:10:00,21.62,21.8,21.58,21.7,411345.0,21.62,21.8,21.58,21.7,411345.0
2022-01-11 10:20:00,21.69,21.79,21.66,21.76,357343.0,21.69,21.79,21.66,21.76,357343.0
2022-01-11 10:30:00,21.78,21.79,21.6,21.66,251424.0,21.78,21.79,21.6,21.66,251424.0
2022-01-11 10:40:00,21.66,21.71,21.59,21.65,200812.0,21.66,21.71,21.59,21.65,200812.0
2022-01-11 10:50:00,21.65,21.71,21.55,21.62,267066.0,21.65,21.71,21.55,21.62,267066.0
2022-01-11 11:00:00,21.62,21.8,21.62,21.77,341425.0,21.62,21.8,21.62,21.77,341425.0
2022-01-11 11:10:00,21.77,21.9,21.75,21.89,360202.0,21.77,21.9,21.75,21.89,360202.0
2022-01-11 11:20:00,21.9,21.94,21.79,21.92,315267.0,21.9,21.94,21.79,21.92,315267.0
2022-01-11 11:30:00,21.93,22.02,21.83,22.01,340566.0,21.93,22.02,21.83,22.01,340566.0
2022-01-11 11:40:00,22.01,22.1,21.99,22.04,281727.0,22.01,22.1,21.99,22.04,281727.0
2022-01-11 11:50:00,22.04,22.08,22.0,22.04,164023.0,22.04,22.08,22.0,22.04,164023.0
2022-01-11 12:00:00,22.04,22.1,22.03,22.06,178701.0,22.04,22.1,22.03,22.06,178701.0
2022-01-11 12:10:00,22.07,22.12,22.05,22.07,259499.0,22.07,22.12,22.05,22.07,259499.0
2022-01-11 12:20:00,22.06,22.1,21.98,22.01,376441.0,22.06,22.1,21.98,22.01,376441.0
2022-01-11 12:30:00,22.0,22.21,21.99,22.17,603416.0,22.0,22.21,21.99,22.17,603416.0
2022-01-11 12:40:00,22.17,22.34,22.16,22.34,509400.0,22.17,22.34,22.16,22.34,509400.0
2022-01-11 12:50:00,22.33,22.33,22.18,22.21,387771.0,22.33,22.33,22.18,22.21,387771.0
2022-01-11 13:00:00,22.21,22.22,22.08,22.12,255128.0,22.21,22.22,22.08,22.12,255128.0
2022-01-11 13:10:00,22.12,22.16,22.11,22.14,297688.0,22.12,22.16,22.11,22.14,297688.0
2022-01-11 13:20:00,22.15,22.3,22.13,22.27,278928.0,22.15,22.3,22.13,22.27,278928.0
2022-01-11 13:30:00,22.27,22.28,22.19,22.27,194897.0,22.27,22.28,22.19,22.27,194897.0
2022-01-11 13:40:00,22.27,22.29,22.22,22.23,247540.0,22.27,22.29,22.22,22.23,247540.0
2022-01-11 13:50:00,22.23,22.28,22.23,22.27,122039.0,22.23,22.28,22.23,22.27,122039.0
2022-01-11 14:00:00,22.27,22.32,22.22,22.25,271246.0,22.27,22.32,22.22,22.25,271246.0
2022-01-11 14:10:00,22.26,22.26,22.21,22.23,154276.0,22.26,22.26,22.21,22.23,154276.0
2022-01-11 14:20:00,22.24,22.25,22.18,22.22,158423.0,22.24,22.25,22.18,22.22,158423.0
2022-01-11 14:30:00,22.21,22.21,22.1,22.17,218393.0,22.21,22.21,22.1,22.17,218393.0
2022-01-11 14:40:00,22.17,22.2,22.15,22.18,152228.0,22.17,22.2,22.15,22.18,152228.0
2022-01-11 14:50:00,22.18,22.2,22.14,22.16,157320.0,22.18,22.2,22.14,22.16,157320.0
2022-01-11 15:00:00,22.17,22.2,22.13,22.15,215880.0,22.17,22.2,22.13,22.15,215880.0
2022-01-11 15:10:00,22.15,22.19,22.13,22.15,173604.0,22.15,22.19,22.13,22.15,173604.0
2022-01-11 15:20:00,22.15,22.19,22.14,22.16,158876.0,22.15,22.19,22.14,22.16,158876.0
2022-01-11 15:30:00,22.17,22.21,22.09,22.1,475740.0,22.17,22.21,22.09,22.1,475740.0
2022-01-11 15:40:00,22.1,22.11,22.02,22.03,383086.0,22.1,22.11,22.02,22.03,383086.0
2022-01-11 15:50:00,22.04,22.05,21.97,22.0,1289955.0,22.04,22.05,21.97,22.0,1289955.0
2022-01-12 09:30:00,22.06,22.23,21.81,21.94,818777.0,22.06,22.23,21.81,21.94,818777.0
2022-01-12 09:40:00,21.92,22.11,21.82,22.11,650134.0,21.92,22.11,21.82,22.11,650134.0
2022-01-12 09:50:00,22.11,22.35,22.07,22.27,609032.0,22.11,22.35,22.07,22.27,609032.0
2022-01-12 10:00:00,22.28,22.32,22.05,22.14,472062.0,22.28,22.32,22.05,22.14,472062.0
2022-01-12 10:10:00,22.14,22.25,21.96,21.97,483381.0,22.14,22.25,21.96,21.97,483381.0
2022-01-12 10:20:00,21.96,22.0,21.86,21.89,517342.0,21.96,22.0,21.86,21.89,517342.0
2022-01-12 10:30:00,21.89,21.94,21.74,21.85,644795.0,21.89,21.94,21.74,21.85,644795.0
2022-01-12 10:40:00,21.84,21.87,21.72,21.8,424663.0,21.84,21.87,21.72,21.8,424663.0
2022-01-12 10:50:00,21.8,22.01,21.77,21.95,738206.0,21.8,22.01,21.77,21.95,738206.0
2022-01-12 11:00:00,21.96,22.07,21.92,21.96,492258.0,21.96,22.07,21.92,21.96,492258.0
2022-01-12 11:10:00,21.97,22.05,21.87,21.96,390196.0,21.97,22.05,21.87,21.96,390196.0
2022-01-12 11:20:00,21.96,22.13,21.96,21.99,474764.0,21.96,22.13,21.96,21.99,474764.0
2022-01-12 11:30:00,22.0,22.06,21.95,22.03,244010.0,22.0,22.06,21.95,22.03,244010.0
2022-01-12 11:40:00,22.03,22.05,21.93,22.03,208682.0,22.03,22.05,21.93,22.03,208682.0
2022-01-12 11:50:00,22.03,22.07,22.0,22.02,221295.0,22.03,22.07,22.0,22.02,221295.0
2022-01-12 12:00:00,22.01,22.08,21.96,22.06,214113.0,22.01,22.08,21.96,22.06,214113.0
2022-01-12 12:10:00,22.06,22.15,22.04,22.13,203257.0,22.06,22.15,22.04,22.13,203257.0
2022-01-12 12:20:00,22.13,22.15,22.09,22.13,187918.0,22.13,22.15,22.09,22.13,187918.0
2022-01-12 12:30:00,22.13,22.15,22.08,22.1,152031.0,22.13,22.15,22.08,22.1,152031.0
2022-01-12 12:40:00,22.1,22.18,22.09,22.18,184137.0,22.1,22.18,22.09,22.18,184137.0
2022-01-12 12:50:00,22.18,22.24,22.16,22.22,260821.0,22.18,22.24,22.16,22.22,260821.0
2022-01-12 13:00:00,22.22,22.25,22.12,22.25,221076.0,22.22,22.25,22.12,22.25,221076.0
2022-01-12 13:10:00,22.25,22.26,22.15,22.19,218907.0,22.25,22.26,22.15,22.19,218907.0
2022-01-12 13:20:00,22.2,22.23,22.15,22.2,202504.0,22.2,22.23,22.15,22.2,202504.0
2022-01-12 13:30:00,22.19,22.22,22.15,22.18,233315.0,22.19,22.22,22.15,22.18,233315.0
2022-01-12 13:40:00,22.17,22.23,22.15,22.21,137167.0,22.17,22.23,22.15,22.21,137167.0
2022-01-12 13:50:00,22.21,22.21,22.15,22.19,198796.0,22.21,22.21,22.15,22.19,198796.0
2022-01-12 14:00:00,22.19,22.21,22.13,22.2,228239.0,22.19,22.21,22.13,22.2,228239.0
2022-01-12 14:10:00,22.19,22.25,22.14,22.16,288792.0,22.19,22.25,22.14,22.16,288792.0
2022-01-12 14:20:00,22.15,22.27,22.14,22.23,255707.0,22.15,22.27,22.14,22.23,255707.0
2022-01-12 14:30:00,22.22,22.24,22.15,22.2,147637.0,22.22,22.24,22.15,22.2,147637.0
2022-01-12 14:40:00,22.2,22.24,22.13,22.24,239069.0,22.2,22.24,22.13,22.24,239069.0
2022-01-12 14:50:00,22.23,22.27,22.21,22.25,200919.0,22.23,22.27,22.21,22.25,200919.0
2022-01-12 15:00:00,22.25,22.27,22.17,22.18,276752.0,22.25,22.27,22.17,22.18,276752.0
2022-01-12 15:10:00,22.18,22.25,22.17,22.21,185907.0,22.18,22.25,22.17,22.21,185907.0
2022-01-12 15:20:00,22.21,22.26,22.18,22.23,208334.0,22.21,22.26,22.18,22.23,208334.0
2022-01-12 15:30:00,22.22,22.25,22.18,22.2,248375.0,22.22,22.25,22.18,22.2,248375.0
2022-01-12 15:40:00,22.2,22.24,22.16,22.2,410393.0,22.2,22.24,22.16,22.2,410393.0
2022-01-12 15:50:00,22.2,22.23,22.16,22.23,968793.0,22.2,22.23,22.16,22.23,968793.0
2022-01-13 09:30:00,22.47,22.71,22.33,22.7,1151834.0,22.47,22.71,22.33,22.7,1151834.0
2022-01-13 09:40:00,22.69,22.89,22.6,22.85,877550.0,22.69,22.89,22.6,22.85,877550.0
2022-01-13 09:50:00,22.84,23.27,22.81,23.13,2219181.0,22.84,23.27,22.81,23.13,2219181.0
2022-01-13 10:00:00,23.13,23.36,23.12,23.18,1230922.0,23.13,23.36,23.12,23.18,1230922.0
2022-01-13 10:10:00,23.18,23.27,22.98,23.04,953458.0,23.18,23.27,22.98,23.04,953458.0
2022-01-13 10:20:00,23.03,23.13,23.0,23.09,681122.0,23.03,23.13,23.0,23.09,681122.0
2022-01-13 10:30:00,23.1,23.15,22.86,22.92,549768.0,23.1,23.15,22.86,22.92,549768.0
2022-01-13 10:40:00,22.92,23.18,22.89,23.16,602900.0,22.92,23.18,22.89,23.16,602900.0
2022-01-13 10:50:00,23.16,23.27,23.04,23.27,786153.0,23.16,23.27,23.04,23.27,786153.0
2022-01-13 11:00:00,23.27,23.4,23.14,23.36,1135324.0,23.27,23.4,23.14,23.36,1135324.0
2022-01-13 11:10:00,23.36,23.47,23.25,23.39,792392.0,23.36,23.47,23.25,23.39,792392.0
2022-01-13 11:20:00,23.4,23.55,23.38,23.53,634480.0,23.4,23.55,23.38,23.53,634480.0
2022-01-13 11:30:00,23.52,23.61,23.51,23.56,528120.0,23.52,23.61,23.51,23.56,528120.0
2022-01-13 11:40:00,23.56,23.74,23.51,23.73,705630.0,23.56,23.74,23.51,23.73,705630.0
2022-01-13 11:50:00,23.73,23.74,23.49,23.49,650186.0,23.73,23.74,23.49,23.49,650186.0
2022-01-13 12:00:00,23.49,23.49,23.3,23.4,493376.0,23.49,23.49,23.3,23.4,493376.0
2022-01-13 12:10:00,23.39,23.4,23.23,23.26,458273.0,23.39,23.4,23.23,23.26,458273.0
2022-01-13 12:20:00,23.25,23.39,23.17,23.34,558532.0,23.25,23.39,23.17,23.34,558532.0
2022-01-13 12:30:00,23.33,23.39,23.24,23.27,349779.0,23.33,23.39,23.24,23.27,349779.0
2022-01-13 12:40:00,23.27,23.29,23.13,23.15,313540.0,23.27,23.29,23.13,23.15,313540.0
2022-01-13 12:50:00,23.15,23.27,23.1,23.27,319092.0,23.15,23.27,23.1,23.27,319092.0
2022-01-13 13:00:00,23.27,23.33,23.19,23.32,291169.0,23.27,23.33,23.19,23.32,291169.0
2022-01-13 13:10:00,23.31,23.31,23.2,23.23,290454.0,23.31,23.31,23.2,23.23,290454.0
2022-01-13 13:20:00,23.24,23.35,23.23,23.34,240210.0,23.24,23.35,23.23,23.34,240210.0
2022-01-13 13:30:00,23.34,23.42,23.31,23.39,237481.0,23.34,23.42,23.31,23.39,237481.0
2022-01-13 13:40:00,23.39,23.44,23.37,23.37,261521.0,23.39,23.44,23.37,23.37,261521.0
2022-01-13 13:50:00,23.37,23.48,23.35,23.46,280247.0,23.37,23.48,23.35,23.46,280247.0
2022-01-13 14:00:00,23.46,23.53,23.44,23.47,239276.0,23.46,23.53,23.44,23.47,239276.0
2022-01-13 14:10:00,23.47,23.47,23.35,23.39,261895.0,23.47,23.47,23.35,23.39,261895.0
2022-01-13 14:20:00,23.39,23.47,23.37,23.41,199230.0,23.39,23.47,23.37,23.41,199230.0
2022-01-13 14:30:00,23.41,23.42,23.27,23.28,255027.0,23.41,23.42,23.27,23.28,255027.0
2022-01-13 14:40:00,23.29,23.33,23.2,23.21,299386.0,23.29,23.33,23.2,23.21,299386.0
2022-01-13 14:50:00,23.21,23.34,23.19,23.33,242297.0,23.21,23.34,23.19,23.33,242297.0
2022-01-13 15:00:00,23.32,23.35,23.26,23.28,230796.0,23.32,23.35,23.26,23.28,230796.0
2022-01-13 15:10:00,23.28,23.29,23.2,23.24,341546.0,23.28,23.29,23.2,23.24,341546.0
2022-01-13 15:20:00,23.24,23.28,23.12,23.14,409714.0,23.24,23.28,23.12,23.14,409714.0
2022-01-13 15:30:00,23.14,23.17,23.03,23.06,469957.0,23.14,23.17,23.03,23.06,469957.0
2022-01-13 15:40:00,23.06,23.09,23.02,23.06,366245.0,23.06,23.09,23.02,23.06,366245.0
2022-01-13 15:50:00,23.06,23.12,23.0,23.12,1395817.0,23.06,23.12,23.0,23.12,1395817.0
2022-01-14 09:30:00,22.83,23.1,22.68,22.94,1261058.0,22.83,23.1,22.68,22.94,1261058.0
2022-01-14 09:40:00,22.95,23.03,22.77,22.78,629690.0,22.95,23.03,22.77,22.78,629690.0
2022-01-14 09:50:00,22.75,22.94,22.62,22.86,861664.0,22.75,22.94,22.62,22.86,861664.0
2022-01-14 10:00:00,22.85,23.07,22.77,22.85,640207.0,22.85,23.07,22.77,22.85,640207.0
2022-01-14 10:10:00,22.85,23.06,22.7,23.05,541900.0,22.85,23.06,22.7,23.05,541900.0
2022-01-14 10:20:00,23.04,23.05,22.68,22.71,611017.0,23.04,23.05,22.68,22.71,611017.0
2022-01-14 10:30:00,22.72,22.88,22.63,22.85,672179.0,22.72,22.88,22.63,22.85,672179.0
2022-01-14 10:40:00,22.86,22.88,22.73,22.85,425516.0,22.86,22.88,22.73,22.85,425516.0
2022-01-14 10:50:00,22.85,22.97,22.81,22.89,501778.0,22.85,22.97,22.81,22.89,501778.0
2022-01-14 11:00:00,22.9,22.99,22.73,22.73,295137.0,22.9,22.99,22.73,22.73,295137.0
2022-01-14 11:10:00,22.73,22.78,22.63,22.67,391363.0,22.73,22.78,22.63,22.67,391363.0
2022-01-14 11:20:00,22.67,22.78,22.66,22.73,239262.0,22.67,22.78,22.66,22.73,239262.0
2022-01-14 11:30:00,22.73,22.79,22.67,22.72,233328.0,22.73,22.79,22.67,22.72,233328.0
2022-01-14 11:40:00,22.72,22.77,22.61,22.69,305171.0,22.72,22.77,22.61,22.69,305171.0
2022-01-14 11:50:00,22.69,22.71,22.58,22.59,189458.0,22.69,22.71,22.58,22.59,189458.0
2022-01-14 12:00:00,22.58,22.61,22.53,22.58,218520.0,22.58,22.61,22.53,22.58,218520.0
2022-01-14 12:10:00,22.58,22.66,22.56,22.6,207469.0,22.58,22.66,22.56,22.6,207469.0
2022-01-14 12:20:00,22.61,22.62,22.54,22.55,168119.0,22.61,22.62,22.54,22.55,168119.0
2022-01-14 12:30:00,22.56,22.6,22.43,22.44,764413.0,22.56,22.6,22.43,22.44,764413.0
2022-01-14 12:40:00,22.44,22.44,22.31,22.36,494769.0,22.44,22.44,22.31,22.36,494769.0
2022-01-14 12:50:00,22.35,22.46,22.35,22.46,262114.0,22.35,22.46,22.35,22.46,262114.0
2022-01-14 13:00:00,22.45,22.52,22.4,22.4,224028.0,22.45,22.52,22.4,22.4,224028.0
2022-01-14 13:10:00,22.39,22.46,22.36,22.41,235399.0,22.39,22.46,22.36,22.41,235399.0
2022-01-14 13:20:00,22.41,22.46,22.38,22.43,212641.0,22.41,22.46,22.38,22.43,212641.0
2022-01-14 13:30:00,22.42,22.47,22.41,22.45,181711.0,22.42,22.47,22.41,22.45,181711.0
2022-01-14 13:40:00,22.44,22.59,22.44,22.54,310052.0,22.44,22.59,22.44,22.54,310052.0
2022-01-14 13:50:00,22.54,22.6,22.5,22.56,204544.0,22.54,22.6,22.5,22.56,204544.0
2022-01-14 14:00:00,22.56,22.64,22.53,22.62,205264.0,22.56,22.64,22.53,22.62,205264.0
2022-01-14 14:10:00,22.63,22.68,22.59,22.65,315029.0,22.63,22.68,22.59,22.65,315029.0
2022-01-14 14:20:00,22.65,22.69,22.57,22.57,251631.0,22.65,22.69,22.57,22.57,251631.0
2022-01-14 14:30:00,22.57,22.75,22.56,22.71,576774.0,22.57,22.75,22.56,22.71,576774.0
2022-01-14 14:40:00,22.7,22.75,22.64,22.75,392270.0,22.7,22.75,22.64,22.75,392270.0
2022-01-14 14:50:00,22.74,22.78,22.7,22.71,358410.0,22.74,22.78,22.7,22.71,358410.0
2022-01-14 15:00:00,22.71,22.81,22.7,22.73,366929.0,22.71,22.81,22.7,22.73,366929.0
2022-01-14 15:10:00,22.73,22.81,22.68,22.78,332379.0,22.73,22.81,22.68,22.78,332379.0
2022-01-14 15:20:00,22.78,22.86,22.75,22.77,562939.0,22.78,22.86,22.75,22.77,562939.0
2022-01-14 15:30:00,22.77,22.86,22.75,22.82,784924.0,22.77,22.86,22.75,22.82,784924.0
2022-01-14 15:40:00,22.82,22.9,22.81,22.88,570215.0,22.82,22.9,22.81,22.88,570215.0
2022-01-14 15:50:00,22.89,22.98,22.89,22.96,1077385.0,22.89,22.98,22.89,22.96,1077385.0
2022-01-18 09:30:00,22.63,22.89,22.36,22.49,1565775.0,22.63,22.89,22.36,22.49,1565775.0
2022-01-18 09:40:00,22.5,22.77,22.42,22.64,917547.0,22.5,22.77,22.42,22.64,917547.0
2022-01-18 09:50:00,22.63,22.8,22.58,22.58,645005.0,22.63,22.8,22.58,22.58,645005.0
2022-01-18 10:00:00,22.58,22.77,22.54,22.76,407717.0,22.58,22.77,22.54,22.76,407717.0
2022-01-18 10:10:00,22.76,22.89,22.74,22.76,500454.0,22.76,22.89,22.74,22.76,500454.0
2022-01-18 10:20:00,22.75,22.76,22.62,22.68,414938.0,22.75,22.76,22.62,22.68,414938.0
2022-01-18 10:30:00,22.68,22.68,22.43,22.48,697341.0,22.68,22.68,22.43,22.48,697341.0
2022-01-18 10:40:00,22.48,22.57,22.44,22.52,431031.0,22.48,22.57,22.44,22.52,431031.0
2022-01-18 10:50:00,22.52,22.53,22.41,22.45,183447.0,22.52,22.53,22.41,22.45,183447.0
2022-01-18 11:00:00,22.44,22.47,22.37,22.46,270831.0,22.44,22.47,22.37,22.46,270831.0
2022-01-18 11:10:00,22.46,22.49,22.38,22.43,205335.0,22.46,22.49,22.38,22.43,205335.0
2022-01-18 11:20:00,22.42,22.45,22.31,22.31,273256.0,22.42,22.45,22.31,22.31,273256.0
2022-01-18 11:30:00,22.31,22.32,22.21,22.29,460480.0,22.31,22.32,22.21,22.29,460480.0
2022-01-18 11:40:00,22.29,22.43,22.28,22.42,272012.0,22.29,22.43,22.28,22.42,272012.0
2022-01-18 11:50:00,22.43,22.45,22.32,22.33,176398.0,22.43,22.45,22.32,22.33,176398.0
2022-01-18 12:00:00,22.32,22.34,22.2,22.21,289004.0,22.32,22.34,22.2,22.21,289004.0
2022-01-18 12:10:00,22.21,22.26,22.17,22.25,251971.0,22.21,22.26,22.17,22.25,251971.0
2022-01-18 12:20:00,22.25,22.26,22.15,22.19,200607.0,22.25,22.26,22.15,22.19,200607.0
2022-01-18 12:30:00,22.19,22.23,22.16,22.18,165308.0,22.19,22.23,22.16,22.18,165308.0
2022-01-18 12:40:00,22.19,22.21,22.07,22.09,298429.0,22.19,22.21,22.07,22.09,298429.0
2022-01-18 12:50:00,22.08,22.14,22.07,22.08,190407.0,22.08,22.14,22.07,22.08,190407.0
2022-01-18 13:00:00,22.07,22.08,22.0,22.01,221399.0,22.07,22.08,22.0,22.01,221399.0
2022-01-18 13:10:00,22.01,22.01,21.91,21.98,504019.0,22.01,22.01,21.91,21.98,504019.0
2022-01-18 13:20:00,21.98,21.98,21.87,21.92,272480.0,21.98,21.98,21.87,21.92,272480.0
2022-01-18 13:30:00,21.92,22.04,21.91,22.03,287870.0,21.92,22.04,21.91,22.03,287870.0
2022-01-18 13:40:00,22.02,22.04,21.97,21.98,217484.0,22.02,22.04,21.97,21.98,217484.0
2022-01-18 13:50:00,21.98,22.05,21.93,22.05,158025.0,21.98,22.05,21.93,22.05,158025.0
2022-01-18 14:00:00,22.04,22.12,22.02,22.11,194028.0,22.04,22.12,22.02,22.11,194028.0
2022-01-18 14:10:00,22.12,22.17,22.09,22.15,160479.0,22.12,22.17,22.09,22.15,160479.0
2022-01-18 14:20:00,22.16,22.16,22.06,22.09,136892.0,22.16,22.16,22.06,22.09,136892.0
2022-01-18 14:30:00,22.09,22.23,22.08,22.21,183383.0,22.09,22.23,22.08,22.21,183383.0
2022-01-18 14:40:00,22.21,22.31,22.21,22.27,231256.0,22.21,22.31,22.21,22.27,231256.0
2022-01-18 14:50:00,22.28,22.32,22.23,22.24,280714.0,22.28,22.32,22.23,22.24,280714.0
2022-01-18 15:00:00,22.24,22.25,22.14,22.14,196171.0,22.24,22.25,22.14,22.14,196171.0
2022-01-18 15:10:00,22.14,22.16,22.03,22.07,305301.0,22.14,22.16,22.03,22.07,305301.0
2022-01-18 15:20:00,22.07,22.09,22.02,22.04,295405.0,22.07,22.09,22.02,22.04,295405.0
2022-01-18 15:30:00,22.04,22.04,21.96,22.0,385364.0,22.04,22.04,21.96,22.0,385364.0
2022-01-18 15:40:00,22.0,22.02,21.95,21.99,405041.0,22.0,22.02,21.95,21.99,405041.0
2022-01-18 15:50:00,22.0,22.01,21.85,21.95,1226914.0,22.0,22.01,21.85,21.95,1226914.0
2022-01-19 09:30:00,21.86,21.94,21.56,21.73,1079460.0,21.86,21.94,21.56,21.73,1079460.0
2022-01-19 09:40:00,21.73,21.73,21.44,21.46,798324.0,21.73,21.73,21.44,21.46,798324.0
2022-01-19 09:50:00,21.46,21.88,21.41,21.82,706890.0,21.46,21.88,21.41,21.82,706890.0
2022-01-19 10:00:00,21.82,21.89,21.69,21.82,786141.0,21.82,21.89,21.69,21.82,786141.0
2022-01-19 10:10:00,21.81,21.94,21.74,21.8,488729.0,21.81,21.94,21.74,21.8,488729.0
2022-01-19 10:20:00,21.81,21.84,21.57,21.62,315290.0,21.81,21.84,21.57,21.62,315290.0
2022-01-19 10:30:00,21.61,21.61,21.4,21.51,786724.0,21.61,21.61,21.4,21.51,786724.0
2022-01-19 10:40:00,21.51,21.57,21.41,21.44,560863.0,21.51,21.57,21.41,21.44,560863.0
2022-01-19 10:50:00,21.44,21.63,21.43,21.62,450967.0,21.44,21.63,21.43,21.62,450967.0
2022-01-19 11:00:00,21.61,21.74,21.6,21.73,255265.0,21.61,21.74,21.6,21.73,255265.0
2022-01-19 11:10:00,21.73,21.76,21.68,21.71,210151.0,21.73,21.76,21.68,21.71,210151.0
2022-01-19 11:20:00,21.71,21.74,21.55,21.61,340459.0,21.71,21.74,21.55,21.61,340459.0
2022-01-19 11:30:00,21.61,21.66,21.44,21.49,551754.0,21.61,21.66,21.44,21.49,551754.0
2022-01-19 11:40:00,21.49,21.59,21.43,21.55,272903.0,21.49,21.59,21.43,21.55,272903.0
2022-01-19 11:50:00,21.55,21.66,21.54,21.56,181352.0,21.55,21.66,21.54,21.56,181352.0
2022-01-19 12:00:00,21.56,21.7,21.56,21.69,429584.0,21.56,21.7,21.56,21.69,429584.0
2022-01-19 12:10:00,21.69,21.93,21.69,21.88,425066.0,21.69,21.93,21.69,21.88,425066.0
2022-01-19 12:20:00,21.88,21.9,21.8,21.87,251143.0,21.88,21.9,21.8,21.87,251143.0
2022-01-19 12:30:00,21.86,21.88,21.75,21.78,389920.0,21.86,21.88,21.75,21.78,389920.0
2022-01-19 12:40:00,21.79,21.89,21.75,21.87,149207.0,21.79,21.89,21.75,21.87,149207.0
2022-01-19 12:50:00,21.87,21.93,21.84,21.89,249047.0,21.87,21.93,21.84,21.89,249047.0
2022-01-19 13:00:00,21.9,21.9,21.75,21.78,185423.0,21.9,21.9,21.75,21.78,185423.0
2022-01-19 13:10:00,21.77,21.84,21.76,21.81,110945.0,21.77,21.84,21.76,21.81,110945.0
2022-01-19 13:20:00,21.81,21.83,21.75,21.77,238819.0,21.81,21.83,21.75,21.77,238819.0
2022-01-19 13:30:00,21.77,21.85,21.74,21.81,140331.0,21.77,21.85,21.74,21.81,140331.0
2022-01-19 13:40:00,21.82,21.85,21.79,21.81,77017.0,21.82,21.85,21.79,21.81,77017.0
2022-01-19 13:50:00,21.8,21.88,21.77,21.81,156513.0,21.8,21.88,21.77,21.81,156513.0
2022-01-19 14:00:00,21.81,21.82,21.71,21.73,200721.0,21.81,21.82,21.71,21.73,200721.0
2022-01-19 14:10:00,21.73,21.76,21.7,21.75,174242.0,21.73,21.76,21.7,21.75,174242.0
2022-01-19 14:20:00,21.75,21.75,21.64,21.64,201824.0,21.75,21.75,21.64,21.64,201824.0
2022-01-19 14:30:00,21.65,21.69,21.56,21.63,537440.0,21.65,21.69,21.56,21.63,537440.0
2022-01-19 14:40:00,21.64,21.67,21.57,21.59,197327.0,21.64,21.67,21.57,21.59,197327.0
2022-01-19 14:50:00,21.58,21.64,21.57,21.61,134125.0,21.58,21.64,21.57,21.61,134125.0
2022-01-19 15:00:00,21.6,21.65,21.57,21.61,154684.0,21.6,21.65,21.57,21.61,154684.0
2022-01-19 15:10:00,21.61,21.71,21.6,21.64,171905.0,21.61,21.71,21.6,21.64,171905.0
2022-01-19 15:20:00,21.65,21.67,21.58,21.6,210836.0,21.65,21.67,21.58,21.6,210836.0
2022-01-19 15:30:00,21.61,21.61,21.52,21.54,282830.0,21.61,21.61,21.52,21.54,282830.0
2022-01-19 15:40:00,21.54,21.58,21.5,21.52,404275.0,21.54,21.58,21.5,21.52,404275.0
2022-01-19 15:50:00,21.51,21.52,21.32,21.39,1706312.0,21.51,21.52,21.32,21.39,1706312.0
2022-01-20 09:30:00,21.49,21.94,21.48,21.72,1209086.0,21.49,21.94,21.48,21.72,1209086.0
2022-01-20 09:40:00,21.71,21.88,21.37,21.41,773033.0,21.71,21.88,21.37,21.41,773033.0
2022-01-20 09:50:00,21.39,21.62,21.38,21.61,539948.0,21.39,21.62,21.38,21.61,539948.0
2022-01-20 10:00:00,21.61,21.73,21.5,21.67,422857.0,21.61,21.73,21.5,21.67,422857.0
2022-01-20 10:10:00,21.68,21.79,21.59,21.72,320971.0,21.68,21.79,21.59,21.72,320971.0
2022-01-20 10:20:00,21.72,21.76,21.61,21.72,263964.0,21.72,21.76,21.61,21.72,263964.0
2022-01-20 10:30:00,21.73,22.01,21.7,22.01,480000.0,21.73,22.01,21.7,22.01,480000.0
2022-01-20 10:40:00,22.0,22.11,22.0,22.09,406755.0,22.0,22.11,22.0,22.09,406755.0
2022-01-20 10:50:00,22.08,22.29,22.08,22.27,509584.0,22.08,22.29,22.08,22.27,509584.0
2022-01-20 11:00:00,22.26,22.28,22.12,22.12,359378.0,22.26,22.28,22.12,22.12,359378.0
2022-01-20 11:10:00,22.12,22.15,22.02,22.04,254993.0,22.12,22.15,22.02,22.04,254993.0
2022-01-20 11:20:00,22.05,22.07,21.95,22.06,336284.0,22.05,22.07,21.95,22.06,336284.0
2022-01-20 11:30:00,22.06,22.17,22.04,22.15,270788.0,22.06,22.17,22.04,22.15,270788.0
2022-01-20 11:40:00,22.14,22.16,22.06,22.16,210488.0,22.14,22.16,22.06,22.16,210488.0
2022-01-20 11:50:00,22.16,22.26,22.15,22.22,230870.0,22.16,22.26,22.15,22.22,230870.0
2022-01-20 12:00:00,22.23,22.24,22.13,22.16,166472.0,22.23,22.24,22.13,22.16,166472.0
2022-01-20 12:10:00,22.15,22.16,22.04,22.05,110929.0,22.15,22.16,22.04,22.05,110929.0
2022-01-20 12:20:00,22.04,22.13,22.03,22.13,137533.0,22.04,22.13,22.03,22.13,137533.0
2022-01-20 12:30:00,22.14,22.18,22.05,22.07,139326.0,22.14,22.18,22.05,22.07,139326.0
2022-01-20 12:40:00,22.07,22.07,21.94,21.96,195617.0,22.07,22.07,21.94,21.96,195617.0
2022-01-20 12:50:00,21.95,21.99,21.92,21.99,209438.0,21.95,21.99,21.92,21.99,209438.0
2022-01-20 13:00:00,21.99,21.99,21.88,21.91,225291.0,21.99,21.99,21.88,21.91,225291.0
2022-01-20 13:10:00,21.92,22.03,21.89,21.93,204180.0,21.92,22.03,21.89,21.93,204180.0
2022-01-20 13:20:00,21.94,21.99,21.92,21.94,139676.0,21.94,21.99,21.92,21.94,139676.0
2022-01-20 13:30:00,21.93,21.94,21.88,21.91,280052.0,21.93,21.94,21.88,21.91,280052.0
2022-01-20 13:40:00,21.91,21.92,21.86,21.86,144447.0,21.91,21.92,21.86,21.86,144447.0
2022-01-20 13:50:00,21.87,21.93,21.85,21.89,134487.0,21.87,21.93,21.85,21.89,134487.0
2022-01-20 14:00:00,21.89,21.96,21.86,21.94,190191.0,21.89,21.96,21.86,21.94,190191.0
2022-01-20 14:10:00,21.95,21.96,21.76,21.79,283623.0,21.95,21.96,21.76,21.79,283623.0
2022-01-20 14:20:00,21.8,21.82,21.64,21.65,235369.0,21.8,21.82,21.64,21.65,235369.0
2022-01-20 14:30:00,21.64,21.67,21.6,21.65,219136.0,21.64,21.67,21.6,21.65,219136.0
2022-01-20 14:40:00,21.64,21.65,21.57,21.63,205395.0,21.64,21.65,21.57,21.63,205395.0
2022-01-20 14:50:00,21.63,21.66,21.5,21.51,268790.0,21.63,21.66,21.5,21.51,268790.0
2022-01-20 15:00:00,21.52,21.56,21.42,21.46,314290.0,21.52,21.56,21.42,21.46,314290.0
2022-01-20 15:10:00,21.46,21.51,21.42,21.49,191523.0,21.46,21.51,21.42,21.49,191523.0
2022-01-20 15:20:00,21.48,21.49,21.33,21.34,395837.0,21.48,21.49,21.33,21.34,395837.0
2022-01-20 15:30:00,21.34,21.34,21.18,21.22,434853.0,21.34,21.34,21.18,21.22,434853.0
2022-01-20 15:40:00,21.23,21.23,21.04,21.05,707046.0,21.23,21.23,21.04,21.05,707046.0
2022-01-20 15:50:00,21.05,21.11,20.96,21.03,1264932.0,21.05,21.11,20.96,21.03,1264932.0
2022-01-21 09:30:00,20.89,20.89,20.51,20.54,1399998.0,20.89,20.89,20.51,20.54,1399998.0
2022-01-21 09:40:00,20.54,20.54,20.19,20.42,1078580.0,20.54,20.54,20.19,20.42,1078580.0
2022-01-21 09:50:00,20.41,20.55,20.3,20.34,927559.0,20.41,20.55,20.3,20.34,927559.0
2022-01-21 10:00:00,20.35,20.52,20.18,20.25,856478.0,20.35,20.52,20.18,20.25,856478.0
2022-01-21 10:10:00,20.24,20.27,20.01,20.01,904194.0,20.24,20.27,20.01,20.01,904194.0
2022-01-21 10:20:00,20.02,20.35,19.9,20.22,1158023.0,20.02,20.35,19.9,20.22,1158023.0
2022-01-21 10:30:00,20.22,20.56,20.17,20.49,727480.0,20.22,20.56,20.17,20.49,727480.0
2022-01-21 10:40:00,20.49,20.72,20.48,20.66,844528.0,20.49,20.72,20.48,20.66,844528.0
2022-01-21 10:50:00,20.66,20.78,20.57,20.62,648105.0,20.66,20.78,20.57,20.62,648105.0
2022-01-21 11:00:00,20.62,20.69,20.53,20.68,476571.0,20.62,20.69,20.53,20.68,476571.0
2022-01-21 11:10:00,20.67,20.81,20.62,20.73,430403.0,20.67,20.81,20.62,20.73,430403.0
2022-01-21 11:20:00,20.73,20.87,20.73,20.83,543812.0,20.73,20.87,20.73,20.83,543812.0
2022-01-21 11:30:00,20.82,20.85,20.63,20.66,439449.0,20.82,20.85,20.63,20.66,439449.0
2022-01-21 11:40:00,20.66,20.75,20.64,20.68,301543.0,20.66,20.75,20.64,20.68,301543.0
2022-01-21 11:50:00,20.68,20.76,20.59,20.7,539621.0,20.68,20.76,20.59,20.7,539621.0
2022-01-21 12:00:00,20.7,20.74,20.61,20.63,332445.0,20.7,20.74,20.61,20.63,332445.0
2022-01-21 12:10:00,20.63,20.63,20.37,20.38,408258.0,20.63,20.63,20.37,20.38,408258.0
2022-01-21 12:20:00,20.38,20.53,20.34,20.49,336777.0,20.38,20.53,20.34,20.49,336777.0
2022-01-21 12:30:00,20.49,20.52,20.35,20.38,337378.0,20.49,20.52,20.35,20.38,337378.0
2022-01-21 12:40:00,20.38,20.46,20.35,20.37,330084.0,20.38,20.46,20.35,20.37,330084.0
2022-01-21 12:50:00,20.37,20.46,20.31,20.35,372063.0,20.37,20.46,20.31,20.35,372063.0
2022-01-21 13:00:00,20.36,20.41,20.3,20.33,164105.0,20.36,20.41,20.3,20.33,164105.0
2022-01-21 13:10:00,20.33,20.43,20.28,20.3,245621.0,20.33,20.43,20.28,20.3,245621.0
2022-01-21 13:20:00,20.29,20.33,20.24,20.28,337034.0,20.29,20.33,20.24,20.28,337034.0
2022-01-21 13:30:00,20.27,20.41,20.25,20.39,231568.0,20.27,20.41,20.25,20.39,231568.0
2022-01-21 13:40:00,20.4,20.44,20.34,20.42,218267.0,20.4,20.44,20.34,20.42,218267.0
2022-01-21 13:50:00,20.41,20.46,20.3,20.32,228692.0,20.41,20.46,20.3,20.32,228692.0
2022-01-21 14:00:00,20.32,20.44,20.3,20.38,201491.0,20.32,20.44,20.3,20.38,201491.0
2022-01-21 14:10:00,20.38,20.42,20.33,20.36,187761.0,20.38,20.42,20.33,20.36,187761.0
2022-01-21 14:20:00,20.36,20.39,20.26,20.28,299428.0,20.36,20.39,20.26,20.28,299428.0
2022-01-21 14:30:00,20.27,20.35,20.23,20.34,355674.0,20.27,20.35,20.23,20.34,355674.0
2022-01-21 14:40:00,20.34,20.36,20.28,20.3,339716.0,20.34,20.36,20.28,20.3,339716.0
2022-01-21 14:50:00,20.3,20.31,20.2,20.21,373599.0,20.3,20.31,20.2,20.21,373599.0
2022-01-21 15:00:00,20.21,20.22,20.01,20.05,531209.0,20.21,20.22,20.01,20.05,531209.0
2022-01-21 15:10:00,20.05,20.16,20.02,20.09,531231.0,20.05,20.16,20.02,20.09,531231.0
2022-01-21 15:20:00,20.1,20.1,20.02,20.05,436667.0,20.1,20.1,20.02,20.05,436667.0
2022-01-21 15:30:00,20.04,20.2,20.04,20.18,440925.0,20.04,20.2,20.04,20.18,440925.0
2022-01-21 15:40:00,20.18,20.28,20.18,20.19,598451.0,20.18,20.28,20.18,20.19,598451.0
2022-01-21 15:50:00,20.2,20.2,20.04,20.06,1252685.0,20.2,20.2,20.04,20.06,1252685.0
2022-01-24 09:30:00,19.39,19.72,19.12,19.56,1688406.0,19.39,19.72,19.12,19.56,1688406.0
2022-01-24 09:40:00,19.56,19.6,19.35,19.39,1325398.0,19.56,19.6,19.35,19.39,1325398.0
2022-01-24 09:50:00,19.39,19.45,19.19,19.31,1502445.0,19.39,19.45,19.19,19.31,1502445.0
2022-01-24 10:00:00,19.31,19.54,18.96,19.0,1071917.0,19.31,19.54,18.96,19.0,1071917.0
2022-01-24 10:10:00,19.0,19.08,18.85,18.86,979021.0,19.0,19.08,18.85,18.86,979021.0
2022-01-24 10:20:00,18.87,19.13,18.86,19.09,745498.0,18.87,19.13,18.86,19.09,745498.0
2022-01-24 10:30:00,19.09,19.31,19.07,19.3,768802.0,19.09,19.31,19.07,19.3,768802.0
2022-01-24 10:40:00,19.29,19.34,19.17,19.25,601083.0,19.29,19.34,19.17,19.25,601083.0
2022-01-24 10:50:00,19.25,19.37,19.19,19.22,602794.0,19.25,19.37,19.19,19.22,602794.0
2022-01-24 11:00:00,19.22,19.24,18.98,19.04,546906.0,19.22,19.24,18.98,19.04,546906.0
2022-01-24 11:10:00,19.04,19.06,18.91,18.96,507449.0,19.04,19.06,18.91,18.96,507449.0
2022-01-24 11:20:00,18.96,19.02,18.85,18.98,871966.0,18.96,19.02,18.85,18.98,871966.0
2022-01-24 11:30:00,18.98,19.0,18.71,18.73,536672.0,18.98,19.0,18.71,18.73,536672.0
2022-01-24 11:40:00,18.74,18.78,18.63,18.64,423813.0,18.74,18.78,18.63,18.64,423813.0
2022-01-24 11:50:00,18.63,18.85,18.63,18.75,621164.0,18.63,18.85,18.63,18.75,621164.0
2022-01-24 12:00:00,18.75,18.76,18.54,18.59,429233.0,18.75,18.76,18.54,18.59,429233.0
2022-01-24 12:10:00,18.59,18.62,18.41,18.48,604467.0,18.59,18.62,18.41,18.48,604467.0
2022-01-24 12:20:00,18.48,18.51,18.31,18.42,706928.0,18.48,18.51,18.31,18.42,706928.0
2022-01-24 12:30:00,18.41,18.45,18.34,18.43,497469.0,18.41,18.45,18.34,18.43,497469.0
2022-01-24 12:40:00,18.44,18.63,18.4,18.62,712705.0,18.44,18.63,18.4,18.62,712705.0
2022-01-24 12:50:00,18.62,18.74,18.55,18.71,391068.0,18.62,18.74,18.55,18.71,391068.0
2022-01-24 13:00:00,18.7,18.92,18.7,18.87,473104.0,18.7,18.92,18.7,18.87,473104.0
2022-01-24 13:10:00,18.87,19.13,18.86,19.06,660140.0,18.87,19.13,18.86,19.06,660140.0
2022-01-24 13:20:00,19.06,19.11,18.84,18.85,675183.0,19.06,19.11,18.84,18.85,675183.0
2022-01-24 13:30:00,18.85,19.11,18.84,19.1,663250.0,18.85,19.11,18.84,19.1,663250.0
2022-01-24 13:40:00,19.09,19.17,18.99,19.17,344421.0,19.09,19.17,18.99,19.17,344421.0
2022-01-24 13:50:00,19.17,19.36,19.11,19.36,521117.0,19.17,19.36,19.11,19.36,521117.0
2022-01-24 14:00:00,19.37,19.55,19.35,19.52,678316.0,19.37,19.55,19.35,19.52,678316.0
2022-01-24 14:10:00,19.53,19.59,19.33,19.4,639362.0,19.53,19.59,19.33,19.4,639362.0
2022-01-24 14:20:00,19.42,19.49,19.33,19.37,578717.0,19.42,19.49,19.33,19.37,578717.0
2022-01-24 14:30:00,19.37,19.47,19.24,19.29,482904.0,19.37,19.47,19.24,19.29,482904.0
2022-01-24 14:40:00,19.28,19.37,19.21,19.34,353346.0,19.28,19.37,19.21,19.34,353346.0
2022-01-24 14:50:00,19.34,19.47,19.3,19.46,382100.0,19.34,19.47,19.3,19.46,382100.0
2022-01-24 15:00:00,19.46,19.55,19.42,19.5,398014.0,19.46,19.55,19.42,19.5,398014.0
2022-01-24 15:10:00,19.5,19.68,19.49,19.54,474306.0,19.5,19.68,19.49,19.54,474306.0
2022-01-24 15:20:00,19.55,19.72,19.55,19.62,454345.0,19.55,19.72,19.55,19.62,454345.0
2022-01-24 15:30:00,19.61,19.87,19.55,19.84,773494.0,19.61,19.87,19.55,19.84,773494.0
2022-01-24 15:40:00,19.85,19.9,19.7,19.89,965235.0,19.85,19.9,19.7,19.89,965235.0
2022-01-24 15:50:00,19.89,20.03,19.86,19.97,1527544.0,19.89,20.03,19.86,19.97,1527544.0
2022-01-25 09:30:00,19.46,19.99,19.37,19.91,1150698.0,19.46,19.99,19.37,19.91,1150698.0
2022-01-25 09:40:00,19.91,20.05,19.67,19.71,874171.0,19.91,20.05,19.67,19.71,874171.0
2022-01-25 09:50:00,19.7,19.85,19.44,19.47,592002.0,19.7,19.85,19.44,19.47,592002.0
2022-01-25 10:00:00,19.47,19.57,19.34,19.54,808180.0,19.47,19.57,19.34,19.54,808180.0
2022-01-25 10:10:00,19.53,19.79,19.39,19.74,474883.0,19.53,19.79,19.39,19.74,474883.0
2022-01-25 10:20:00,19.74,19.92,19.64,19.92,567138.0,19.74,19.92,19.64,19.92,567138.0
2022-01-25 10:30:00,19.91,20.16,19.87,20.15,619479.0,19.91,20.16,19.87,20.15,619479.0
2022-01-25 10:40:00,20.14,20.24,20.03,20.23,619309.0,20.14,20.24,20.03,20.23,619309.0
2022-01-25 10:50:00,20.23,20.29,20.03,20.04,579782.0,20.23,20.29,20.03,20.04,579782.0
2022-01-25 11:00:00,20.03,20.25,19.95,20.14,712073.0,20.03,20.25,19.95,20.14,712073.0
2022-01-25 11:10:00,20.15,20.3,20.06,20.3,414812.0,20.15,20.3,20.06,20.3,414812.0
2022-01-25 11:20:00,20.29,20.34,20.23,20.25,550030.0,20.29,20.34,20.23,20.25,550030.0
2022-01-25 11:30:00,20.25,20.26,20.08,20.12,523221.0,20.25,20.26,20.08,20.12,523221.0
2022-01-25 11:40:00,20.11,20.35,20.08,20.31,381178.0,20.11,20.35,20.08,20.31,381178.0
2022-01-25 11:50:00,20.3,20.42,20.2,20.21,530401.0,20.3,20.42,20.2,20.21,530401.0
2022-01-25 12:00:00,20.21,20.28,20.16,20.18,316995.0,20.21,20.28,20.16,20.18,316995.0
2022-01-25 12:10:00,20.18,20.18,20.05,20.18,662795.0,20.18,20.18,20.05,20.18,662795.0
2022-01-25 12:20:00,20.18,20.39,20.13,20.32,590098.0,20.18,20.39,20.13,20.32,590098.0
2022-01-25 12:30:00,20.32,20.32,20.17,20.21,347179.0,20.32,20.32,20.17,20.21,347179.0
2022-01-25 12:40:00,20.2,20.28,20.15,20.18,274110.0,20.2,20.28,20.15,20.18,274110.0
2022-01-25 12:50:00,20.19,20.21,20.06,20.15,228733.0,20.19,20.21,20.06,20.15,228733.0
2022-01-25 13:00:00,20.16,20.17,19.99,20.03,385359.0,20.16,20.17,19.99,20.03,385359.0
2022-01-25 13:10:00,20.04,20.15,20.0,20.12,239133.0,20.04,20.15,20.0,20.12,239133.0
2022-01-25 13:20:00,20.12,20.29,20.05,20.27,327255.0,20.12,20.29,20.05,20.27,327255.0
2022-01-25 13:30:00,20.27,20.36,20.21,20.36,304397.0,20.27,20.36,20.21,20.36,304397.0
2022-01-25 13:40:00,20.36,20.46,20.3,20.45,340444.0,20.36,20.46,20.3,20.45,340444.0
2022-01-25 13:50:00,20.46,20.52,20.45,20.5,400593.0,20.46,20.52,20.45,20.5,400593.0
2022-01-25 14:00:00,20.5,20.5,20.42,20.45,343140.0,20.5,20.5,20.42,20.45,343140.0
2022-01-25 14:10:00,20.44,20.56,20.43,20.55,317301.0,20.44,20.56,20.43,20.55,317301.0
2022-01-25 14:20:00,20.55,20.69,20.52,20.66,418554.0,20.55,20.69,20.52,20.66,418554.0
2022-01-25 14:30:00,20.66,20.7,20.57,20.64,316039.0,20.66,20.7,20.57,20.64,316039.0
2022-01-25 14:40:00,20.65,20.73,20.64,20.69,302103.0,20.65,20.73,20.64,20.69,302103.0
2022-01-25 14:50:00,20.7,20.81,20.66,20.79,316491.0,20.7,20.81,20.66,20.79,316491.0
2022-01-25 15:00:00,20.78,20.82,20.63,20.69,384730.0,20.78,20.82,20.63,20.69,384730.0
2022-01-25 15:10:00,20.69,20.9,20.65,20.9,325325.0,20.69,20.9,20.65,20.9,325325.0
2022-01-25 15:20:00,20.89,20.9,20.62,20.67,449638.0,20.89,20.9,20.62,20.67,449638.0
2022-01-25 15:30:00,20.67,20.8,20.63,20.77,471959.0,20.67,20.8,20.63,20.77,471959.0
2022-01-25 15:40:00,20.77,20.84,20.73,20.76,555561.0,20.77,20.84,20.73,20.76,555561.0
2022-01-25 15:50:00,20.75,20.76,20.64,20.65,1257493.0,20.75,20.76,20.64,20.65,1257493.0
2022-01-26 09:30:00,21.09,21.16,20.77,20.94,1023550.0,21.09,21.16,20.77,20.94,1023550.0
2022-01-26 09:40:00,20.96,21.28,20.95,21.23,753857.0,20.96,21.28,20.95,21.23,753857.0
2022-01-26 09:50:00,21.23,21.37,21.16,21.28,588838.0,21.23,21.37,21.16,21.28,588838.0
2022-01-26 10:00:00,21.28,21.38,21.2,21.28,368223.0,21.28,21.38,21.2,21.28,368223.0
2022-01-26 10:10:00,21.28,21.43,21.2,21.43,483000.0,21.28,21.43,21.2,21.43,483000.0
2022-01-26 10:20:00,21.43,21.46,21.2,21.25,376409.0,21.43,21.46,21.2,21.25,376409.0
2022-01-26 10:30:00,21.25,21.33,21.16,21.24,400860.0,21.25,21.33,21.16,21.24,400860.0
2022-01-26 10:40:00,21.23,21.28,21.04,21.12,308043.0,21.23,21.28,21.04,21.12,308043.0
2022-01-26 10:50:00,21.13,21.35,21.09,21.27,448225.0,21.13,21.35,21.09,21.27,448225.0
2022-01-26 11:00:00,21.26,21.41,21.21,21.39,537672.0,21.26,21.41,21.21,21.39,537672.0
2022-01-26 11:10:00,21.39,21.58,21.39,21.55,430338.0,21.39,21.58,21.39,21.55,430338.0
2022-01-26 11:20:00,21.54,21.63,21.53,21.55,371458.0,21.54,21.63,21.53,21.55,371458.0
2022-01-26 11:30:00,21.54,21.55,21.42,21.49,270989.0,21.54,21.55,21.42,21.49,270989.0
2022-01-26 11:40:00,21.5,21.57,21.43,21.45,331348.0,21.5,21.57,21.43,21.45,331348.0
2022-01-26 11:50:00,21.45,21.56,21.4,21.54,211559.0,21.45,21.56,21.4,21.54,211559.0
2022-01-26 12:00:00,21.54,21.57,21.46,21.53,158984.0,21.54,21.57,21.46,21.53,158984.0
2022-01-26 12:10:00,21.52,21.65,21.49,21.61,509948.0,21.52,21.65,21.49,21.61,509948.0
2022-01-26 12:20:00,21.61,21.63,21.57,21.57,174365.0,21.61,21.63,21.57,21.57,174365.0
2022-01-26 12:30:00,21.57,21.59,21.48,21.54,279924.0,21.57,21.59,21.48,21.54,279924.0
2022-01-26 12:40:00,21.54,21.62,21.53,21.55,116101.0,21.54,21.62,21.53,21.55,116101.0
2022-01-26 12:50:00,21.56,21.64,21.52,21.63,105551.0,21.56,21.64,21.52,21.63,105551.0
2022-01-26 13:00:00,21.63,21.64,21.49,21.58,194602.0,21.63,21.64,21.49,21.58,194602.0
2022-01-26 13:10:00,21.58,21.64,21.55,21.59,312978.0,21.58,21.64,21.55,21.59,312978.0
2022-01-26 13:20:00,21.59,21.62,21.5,21.6,116166.0,21.59,21.62,21.5,21.6,116166.0
2022-01-26 13:30:00,21.6,21.61,21.5,21.51,119475.0,21.6,21.61,21.5,21.51,119475.0
2022-01-26 13:40:00,21.5,21.59,21.49,21.57,101538.0,21.5,21.59,21.49,21.57,101538.0
2022-01-26 13:50:00,21.57,21.59,21.53,21.55,112704.0,21.57,21.59,21.53,21.55,112704.0
2022-01-26 14:00:00,21.56,21.83,21.56,21.7,581517.0,21.56,21.83,21.56,21.7,581517.0
2022-01-26 14:10:00,21.71,21.73,21.32,21.44,485092.0,21.71,21.73,21.32,21.44,485092.0
2022-01-26 14:20:00,21.45,21.68,21.4,21.66,339332.0,21.45,21.68,21.4,21.66,339332.0
2022-01-26 14:30:00,21.66,21.68,21.33,21.62,746593.0,21.66,21.68,21.33,21.62,746593.0
2022-01-26 14:40:00,21.63,21.64,21.13,21.17,642205.0,21.63,21.64,21.13,21.17,642205.0
2022-01-26 14:50:00,21.16,21.33,21.13,21.19,704547.0,21.16,21.33,21.13,21.19,704547.0
2022-01-26 15:00:00,21.18,21.18,20.82,20.83,899425.0,21.18,21.18,20.82,20.83,899425.0
2022-01-26 15:10:00,20.83,21.07,20.82,20.86,659645.0,20.83,21.07,20.82,20.86,659645.0
2022-01-26 15:20:00,20.86,21.01,20.69,21.0,634665.0,20.86,21.01,20.69,21.0,634665.0
2022-01-26 15:30:00,21.0,21.12,20.89,20.95,565969.0,21.0,21.12,20.89,20.95,565969.0
2022-01-26 15:40:00,20.95,21.1,20.84,20.9,718315.0,20.95,21.1,20.84,20.9,718315.0
2022-01-26 15:50:00,20.89,20.99,20.8,20.93,1269840.0,20.89,20.99,20.8,20.93,1269840.0
2022-01-27 09:30:00,21.13,21.43,21.01,21.2,1326475.0,21.13,21.43,21.01,21.2,1326475.0
2022-01-27 09:40:00,21.2,21.42,21.16,21.29,535795.0,21.2,21.42,21.16,21.29,535795.0
2022-01-27 09:50:00,21.3,21.35,20.96,21.08,568999.0,21.3,21.35,20.96,21.08,568999.0
2022-01-27 10:00:00,21.09,21.2,20.9,21.14,454829.0,21.09,21.2,20.9,21.14,454829.0
2022-01-27 10:10:00,21.14,21.21,20.95,20.98,363737.0,21.14,21.21,20.95,20.98,363737.0
2022-01-27 10:20:00,20.99,21.01,20.72,20.72,562018.0,20.99,21.01,20.72,20.72,562018.0
2022-01-27 10:30:00,20.73,20.77,20.61,20.68,396425.0,20.73,20.77,20.61,20.68,396425.0
2022-01-27 10:40:00,20.69,20.79,20.6,20.73,382052.0,20.69,20.79,20.6,20.73,382052.0
2022-01-27 10:50:00,20.72,20.82,20.69,20.78,307941.0,20.72,20.82,20.69,20.78,307941.0
2022-01-27 11:00:00,20.79,20.95,20.78,20.81,417535.0,20.79,20.95,20.78,20.81,417535.0
2022-01-27 11:10:00,20.82,21.0,20.81,20.93,413559.0,20.82,21.0,20.81,20.93,413559.0
2022-01-27 11:20:00,20.93,21.02,20.85,20.87,547046.0,20.93,21.02,20.85,20.87,547046.0
2022-01-27 11:30:00,20.86,21.04,20.81,20.84,430808.0,20.86,21.04,20.81,20.84,430808.0
2022-01-27 11:40:00,20.84,20.94,20.68,20.68,520154.0,20.84,20.94,20.68,20.68,520154.0
2022-01-27 11:50:00,20.68,20.72,20.63,20.64,253395.0,20.68,20.72,20.63,20.64,253395.0
2022-01-27 12:00:00,20.65,20.67,20.46,20.48,664245.0,20.65,20.67,20.46,20.48,664245.0
2022-01-27 12:10:00,20.48,20.5,20.31,20.34,482491.0,20.48,20.5,20.31,20.34,482491.0
2022-01-27 12:20:00,20.34,20.39,20.29,20.32,337804.0,20.34,20.39,20.29,20.32,337804.0
2022-01-27 12:30:00,20.32,20.36,20.23,20.28,297903.0,20.32,20.36,20.23,20.28,297903.0
2022-01-27 12:40:00,20.27,20.32,20.2,20.23,237017.0,20.27,20.32,20.2,20.23,237017.0
2022-01-27 12:50:00,20.23,20.27,20.11,20.11,395019.0,20.23,20.27,20.11,20.11,395019.0
2022-01-27 13:00:00,20.11,20.21,19.92,20.05,1010038.0,20.11,20.21,19.92,20.05,1010038.0
2022-01-27 13:10:00,20.06,20.16,20.01,20.07,553748.0,20.06,20.16,20.01,20.07,553748.0
2022-01-27 13:20:00,20.08,20.11,19.98,19.99,584816.0,20.08,20.11,19.98,19.99,584816.0
2022-01-27 13:30:00,19.98,20.15,19.94,19.95,417450.0,19.98,20.15,19.94,19.95,417450.0
2022-01-27 13:40:00,19.95,20.13,19.93,20.1,384239.0,19.95,20.13,19.93,20.1,384239.0
2022-01-27 13:50:00,20.08,20.18,19.99,20.12,514791.0,20.08,20.18,19.99,20.12,514791.0
2022-01-27 14:00:00,20.11,20.24,20.1,20.16,494507.0,20.11,20.24,20.1,20.16,494507.0
2022-01-27 14:10:00,20.15,20.21,20.05,20.07,335117.0,20.15,20.21,20.05,20.07,335117.0
2022-01-27 14:20:00,20.07,20.09,19.95,19.96,404841.0,20.07,20.09,19.95,19.96,404841.0
2022-01-27 14:30:00,19.96,20.01,19.86,19.97,590717.0,19.96,20.01,19.86,19.97,590717.0
2022-01-27 14:40:00,19.96,20.08,19.96,19.98,393858.0,19.96,20.08,19.96,19.98,393858.0
2022-01-27 14:50:00,19.98,20.01,19.82,19.85,498030.0,19.98,20.01,19.82,19.85,498030.0
2022-01-27 15:00:00,19.84,19.97,19.83,19.83,276689.0,19.84,19.97,19.83,19.83,276689.0
2022-01-27 15:10:00,19.84,19.85,19.69,19.75,401143.0,19.84,19.85,19.69,19.75,401143.0
2022-01-27 15:20:00,19.75,19.81,19.67,19.81,431050.0,19.75,19.81,19.67,19.81,431050.0
2022-01-27 15:30:00,19.8,19.86,19.75,19.78,597141.0,19.8,19.86,19.75,19.78,597141.0
2022-01-27 15:40:00,19.77,19.99,19.76,19.95,726562.0,19.77,19.99,19.76,19.95,726562.0
2022-01-27 15:50:00,19.94,19.95,19.82,19.86,1207762.0,19.94,19.95,19.82,19.86,1207762.0
2022-01-28 09:30:00,19.82,20.01,19.64,19.81,1070045.0,19.82,20.01,19.64,19.81,1070045.0
2022-01-28 09:40:00,19.81,19.89,19.54,19.55,783026.0,19.81,19.89,19.54,19.55,783026.0
2022-01-28 09:50:00,19.56,19.74,19.47,19.51,530598.0,19.56,19.74,19.47,19.51,530598.0
2022-01-28 10:00:00,19.51,19.58,19.32,19.4,535154.0,19.51,19.58,19.32,19.4,535154.0
2022-01-28 10:10:00,19.4,19.48,19.27,19.32,699510.0,19.4,19.48,19.27,19.32,699510.0
2022-01-28 10:20:00,19.31,19.32,19.01,19.07,726994.0,19.31,19.32,19.01,19.07,726994.0
2022-01-28 10:30:00,19.07,19.17,19.0,19.04,758448.0,19.07,19.17,19.0,19.04,758448.0
2022-01-28 10:40:00,19.02,19.11,18.88,19.08,729873.0,19.02,19.11,18.88,19.08,729873.0
2022-01-28 10:50:00,19.09,19.22,19.05,19.2,727135.0,19.09,19.22,19.05,19.2,727135.0
2022-01-28 11:00:00,19.2,19.29,19.05,19.26,513713.0,19.2,19.29,19.05,19.26,513713.0
2022-01-28 11:10:00,19.26,19.46,19.24,19.46,595942.0,19.26,19.46,19.24,19.46,595942.0
2022-01-28 11:20:00,19.47,19.51,19.39,19.4,643798.0,19.47,19.51,19.39,19.4,643798.0
2022-01-28 11:30:00,19.39,19.44,19.31,19.39,343088.0,19.39,19.44,19.31,19.39,343088.0
2022-01-28 11:40:00,19.38,19.45,19.36,19.4,336803.0,19.38,19.45,19.36,19.4,336803.0
2022-01-28 11:50:00,19.4,19.64,19.38,19.63,437545.0,19.4,19.64,19.38,19.63,437545.0
2022-01-28 12:00:00,19.63,19.68,19.58,19.67,356780.0,19.63,19.68,19.58,19.67,356780.0
2022-01-28 12:10:00,19.67,19.74,19.59,19.69,452704.0,19.67,19.74,19.59,19.69,452704.0
2022-01-28 12:20:00,19.7,19.7,19.49,19.52,311425.0,19.7,19.7,19.49,19.52,311425.0
2022-01-28 12:30:00,19.52,19.54,19.36,19.36,405893.0,19.52,19.54,19.36,19.36,405893.0
2022-01-28 12:40:00,19.36,19.38,19.23,19.28,607373.0,19.36,19.38,19.23,19.28,607373.0
2022-01-28 12:50:00,19.28,19.28,19.15,19.22,571156.0,19.28,19.28,19.15,19.22,571156.0
2022-01-28 13:00:00,19.22,19.38,19.16,19.35,1027529.0,19.22,19.38,19.16,19.35,1027529.0
2022-01-28 13:10:00,19.34,19.41,19.29,19.37,418267.0,19.34,19.41,19.29,19.37,418267.0
2022-01-28 13:20:00,19.36,19.36,19.22,19.29,356973.0,19.36,19.36,19.22,19.29,356973.0
2022-01-28 13:30:00,19.29,19.43,19.29,19.37,274473.0,19.29,19.43,19.29,19.37,274473.0
2022-01-28 13:40:00,19.36,19.39,19.3,19.34,379593.0,19.36,19.39,19.3,19.34,379593.0
2022-01-28 13:50:00,19.34,19.47,19.31,19.42,309076.0,19.34,19.47,19.31,19.42,309076.0
2022-01-28 14:00:00,19.42,19.53,19.26,19.28,293242.0,19.42,19.53,19.26,19.28,293242.0
2022-01-28 14:10:00,19.27,19.3,19.07,19.08,453016.0,19.27,19.3,19.07,19.08,453016.0
2022-01-28 14:20:00,19.08,19.09,19.0,19.03,403885.0,19.08,19.09,19.0,19.03,403885.0
2022-01-28 14:30:00,19.02,19.11,18.97,19.11,699268.0,19.02,19.11,18.97,19.11,699268.0
2022-01-28 14:40:00,19.12,19.23,19.11,19.2,657846.0,19.12,19.23,19.11,19.2,657846.0
2022-01-28 14:50:00,19.19,19.29,19.14,19.28,720464.0,19.19,19.29,19.14,19.28,720464.0
2022-01-28 15:00:00,19.28,19.3,19.18,19.21,331030.0,19.28,19.3,19.18,19.21,331030.0
2022-01-28 15:10:00,19.21,19.24,19.08,19.14,414485.0,19.21,19.24,19.08,19.14,414485.0
2022-01-28 15:20:00,19.14,19.24,19.13,19.18,402564.0,19.14,19.24,19.13,19.18,402564.0
2022-01-28 15:30:00,19.19,19.31,19.1,19.29,585152.0,19.19,19.31,19.1,19.29,585152.0
2022-01-28 15:40:00,19.29,19.42,19.28,19.42,734935.0,19.29,19.42,19.28,19.42,734935.0
2022-01-28 15:50:00,19.42,19.58,19.41,19.57,1462566.0,19.42,19.58,19.41,19.57,1462566.0
2022-01-31 09:30:00,19.55,19.55,19.14,19.36,1237163.0,19.55,19.55,19.14,19.36,1237163.0
2022-01-31 09:40:00,19.37,19.54,19.19,19.48,673574.0,19.37,19.54,19.19,19.48,673574.0
2022-01-31 09:50:00,19.48,19.72,19.46,19.72,542694.0,19.48,19.72,19.46,19.72,542694.0
2022-01-31 10:00:00,19.71,19.85,19.65,19.82,528663.0,19.71,19.85,19.65,19.82,528663.0
2022-01-31 10:10:00,19.83,20.03,19.78,19.99,575449.0,19.83,20.03,19.78,19.99,575449.0
2022-01-31 10:20:00,19.98,20.05,19.87,19.88,432835.0,19.98,20.05,19.87,19.88,432835.0
2022-01-31 10:30:00,19.88,20.09,19.87,20.06,645087.0,19.88,20.09,19.87,20.06,645087.0
2022-01-31 10:40:00,20.07,20.07,19.95,20.03,415421.0,20.07,20.07,19.95,20.03,415421.0
2022-01-31 10:50:00,20.04,20.3,20.01,20.29,524244.0,20.04,20.3,20.01,20.29,524244.0
2022-01-31 11:00:00,20.29,20.37,20.25,20.29,347959.0,20.29,20.37,20.25,20.29,347959.0
2022-01-31 11:10:00,20.29,20.35,20.21,20.23,334980.0,20.29,20.35,20.21,20.23,334980.0
2022-01-31 11:20:00,20.23,20.38,20.2,20.35,509822.0,20.23,20.38,20.2,20.35,509822.0
2022-01-31 11:30:00,20.35,20.47,20.29,20.45,391330.0,20.35,20.47,20.29,20.45,391330.0
2022-01-31 11:40:00,20.46,20.5,20.42,20.5,266812.0,20.46,20.5,20.42,20.5,266812.0
2022-01-31 11:50:00,20.5,20.69,20.47,20.69,420041.0,20.5,20.69,20.47,20.69,420041.0
2022-01-31 12:00:00,20.69,20.74,20.6,20.62,369542.0,20.69,20.74,20.6,20.62,369542.0
2022-01-31 12:10:00,20.62,20.81,20.62,20.8,347932.0,20.62,20.81,20.62,20.8,347932.0
2022-01-31 12:20:00,20.79,20.81,20.7,20.71,388470.0,20.79,20.81,20.7,20.71,388470.0
2022-01-31 12:30:00,20.71,20.74,20.68,20.72,249817.0,20.71,20.74,20.68,20.72,249817.0
2022-01-31 12:40:00,20.72,20.82,20.71,20.8,359530.0,20.72,20.82,20.71,20.8,359530.0
2022-01-31 12:50:00,20.79,20.92,20.75,20.91,385753.0,20.79,20.92,20.75,20.91,385753.0
2022-01-31 13:00:00,20.91,20.91,20.8,20.82,230163.0,20.91,20.91,20.8,20.82,230163.0
2022-01-31 13:10:00,20.82,20.89,20.78,20.89,190257.0,20.82,20.89,20.78,20.89,190257.0
2022-01-31 13:20:00,20.89,20.89,20.75,20.76,154067.0,20.89,20.89,20.75,20.76,154067.0
2022-01-31 13:30:00,20.77,20.79,20.66,20.77,338930.0,20.77,20.79,20.66,20.77,338930.0
2022-01-31 13:40:00,20.77,20.85,20.73,20.84,174111.0,20.77,20.85,20.73,20.84,174111.0
2022-01-31 13:50:00,20.83,20.85,20.74,20.76,202303.0,20.83,20.85,20.74,20.76,202303.0
2022-01-31 14:00:00,20.76,20.8,20.68,20.78,228594.0,20.76,20.8,20.68,20.78,228594.0
2022-01-31 14:10:00,20.78,20.81,20.73,20.74,129378.0,20.78,20.81,20.73,20.74,129378.0
2022-01-31 14:20:00,20.74,20.79,20.72,20.76,229339.0,20.74,20.79,20.72,20.76,229339.0
2022-01-31 14:30:00,20.75,20.8,20.72,20.73,293961.0,20.75,20.8,20.72,20.73,293961.0
2022-01-31 14:40:00,20.74,20.78,20.71,20.74,173392.0,20.74,20.78,20.71,20.74,173392.0
2022-01-31 14:50:00,20.75,20.77,20.65,20.73,253436.0,20.75,20.77,20.65,20.73,253436.0
2022-01-31 15:00:00,20.72,20.85,20.72,20.73,313970.0,20.72,20.85,20.72,20.73,313970.0
2022-01-31 15:10:00,20.74,20.74,20.5,20.52,406568.0,20.74,20.74,20.5,20.52,406568.0
2022-01-31 15:20:00,20.52,20.65,20.51,20.6,334013.0,20.52,20.65,20.51,20.6,334013.0
2022-01-31 15:30:00,20.6,20.68,20.57,20.62,471347.0,20.6,20.68,20.57,20.62,471347.0
2022-01-31 15:40:00,20.61,20.66,20.56,20.64,652667.0,20.61,20.66,20.56,20.64,652667.0
2022-01-31 15:50:00,20.64,20.84,20.64,20.83,1592286.0,20.64,20.84,20.64,20.83,1592286.0
2022-02-01 09:30:00,20.92,21.4,20.8,21.29,1375196.0,20.92,21.4,20.8,21.29,1375196.0
2022-02-01 09:40:00,21.31,21.49,21.08,21.48,868375.0,21.31,21.49,21.08,21.48,868375.0
2022-02-01 09:50:00,21.49,21.68,21.47,21.49,944059.0,21.49,21.68,21.47,21.49,944059.0
2022-02-01 10:00:00,21.49,21.5,21.01,21.17,902484.0,21.49,21.5,21.01,21.17,902484.0
2022-02-01 10:10:00,21.17,21.42,21.07,21.36,616680.0,21.17,21.42,21.07,21.36,616680.0
2022-02-01 10:20:00,21.36,21.69,21.35,21.61,674676.0,21.36,21.69,21.35,21.61,674676.0
2022-02-01 10:30:00,21.61,21.85,21.6,21.71,808056.0,21.61,21.85,21.6,21.71,808056.0
2022-02-01 10:40:00,21.71,21.76,21.56,21.57,433878.0,21.71,21.76,21.56,21.57,433878.0
2022-02-01 10:50:00,21.57,21.74,21.55,21.74,358554.0,21.57,21.74,21.55,21.74,358554.0
2022-02-01 11:00:00,21.73,21.87,21.66,21.86,692288.0,21.73,21.87,21.66,21.86,692288.0
2022-02-01 11:10:00,21.87,21.95,21.81,21.84,684057.0,21.87,21.95,21.81,21.84,684057.0
2022-02-01 11:20:00,21.84,21.86,21.74,21.78,291982.0,21.84,21.86,21.74,21.78,291982.0
2022-02-01 11:30:00,21.78,21.88,21.7,21.85,377852.0,21.78,21.88,21.7,21.85,377852.0
2022-02-01 11:40:00,21.85,21.94,21.8,21.87,479485.0,21.85,21.94,21.8,21.87,479485.0
2022-02-01 11:50:00,21.87,21.93,21.78,21.91,556626.0,21.87,21.93,21.78,21.91,556626.0
2022-02-01 12:00:00,21.9,21.92,21.8,21.85,278550.0,21.9,21.92,21.8,21.85,278550.0
2022-02-01 12:10:00,21.85,22.05,21.73,22.02,751402.0,21.85,22.05,21.73,22.02,751402.0
2022-02-01 12:20:00,22.01,22.05,21.85,21.9,434336.0,22.01,22.05,21.85,21.9,434336.0
2022-02-01 12:30:00,21.91,21.92,21.76,21.77,276424.0,21.91,21.92,21.76,21.77,276424.0
2022-02-01 12:40:00,21.77,21.85,21.76,21.77,353781.0,21.77,21.85,21.76,21.77,353781.0
2022-02-01 12:50:00,21.76,21.87,21.71,21.85,341443.0,21.76,21.87,21.71,21.85,341443.0
2022-02-01 13:00:00,21.84,21.88,21.76,21.76,304179.0,21.84,21.88,21.76,21.76,304179.0
2022-02-01 13:10:00,21.77,21.89,21.77,21.84,246204.0,21.77,21.89,21.77,21.84,246204.0
2022-02-01 13:20:00,21.85,21.9,21.81,21.88,282576.0,21.85,21.9,21.81,21.88,282576.0
2022-02-01 13:30:00,21.87,21.87,21.74,21.81,218898.0,21.87,21.87,21.74,21.81,218898.0
2022-02-01 13:40:00,21.8,21.82,21.72,21.74,200642.0,21.8,21.82,21.72,21.74,200642.0
2022-02-01 13:50:00,21.74,21.74,21.59,21.66,400805.0,21.74,21.74,21.59,21.66,400805.0
2022-02-01 14:00:00,21.66,21.73,21.64,21.7,235919.0,21.66,21.73,21.64,21.7,235919.0
2022-02-01 14:10:00,21.7,21.73,21.62,21.68,289634.0,21.7,21.73,21.62,21.68,289634.0
2022-02-01 14:20:00,21.67,21.67,21.58,21.67,304130.0,21.67,21.67,21.58,21.67,304130.0
2022-02-01 14:30:00,21.67,21.73,21.65,21.7,291350.0,21.67,21.73,21.65,21.7,291350.0
2022-02-01 14:40:00,21.7,21.71,21.66,21.7,184502.0,21.7,21.71,21.66,21.7,184502.0
2022-02-01 14:50:00,21.7,21.73,21.59,21.6,471956.0,21.7,21.73,21.59,21.6,471956.0
2022-02-01 15:00:00,21.61,21.73,21.58,21.69,420949.0,21.61,21.73,21.58,21.69,420949.0
2022-02-01 15:10:00,21.69,21.7,21.62,21.64,326589.0,21.69,21.7,21.62,21.64,326589.0
2022-02-01 15:20:00,21.64,21.67,21.56,21.57,333863.0,21.64,21.67,21.56,21.57,333863.0
2022-02-01 15:30:00,21.57,21.63,21.5,21.51,508803.0,21.57,21.63,21.5,21.51,508803.0
2022-02-01 15:40:00,21.52,21.61,21.51,21.6,673420.0,21.52,21.61,21.51,21.6,673420.0
2022-02-01 15:50:00,21.6,21.68,21.59,21.62,1359623.0,21.6,21.68,21.59,21.62,1359623.0
2022-02-02 09:30:00,21.42,21.81,21.37,21.79,914494.0,21.42,21.81,21.37,21.79,914494.0
2022-02-02 09:40:00,21.77,21.79,21.52,21.54,727764.0,21.77,21.79,21.52,21.54,727764.0
2022-02-02 09:50:00,21.53,21.89,21.52,21.7,694060.0,21.53,21.89,21.52,21.7,694060.0
2022-02-02 10:00:00,21.69,21.77,21.51,21.74,771459.0,21.69,21.77,21.51,21.74,771459.0
2022-02-02 10:10:00,21.74,21.81,21.64,21.73,453229.0,21.74,21.81,21.64,21.73,453229.0
2022-02-02 10:20:00,21.72,21.76,21.48,21.5,446343.0,21.72,21.76,21.48,21.5,446343.0
2022-02-02 10:30:00,21.51,21.59,21.36,21.41,437231.0,21.51,21.59,21.36,21.41,437231.0
2022-02-02 10:40:00,21.41,21.6,21.35,21.58,500503.0,21.41,21.6,21.35,21.58,500503.0
2022-02-02 10:50:00,21.57,21.61,21.45,21.53,272794.0,21.57,21.61,21.45,21.53,272794.0
2022-02-02 11:00:00,21.53,21.53,21.3,21.35,400883.0,21.53,21.53,21.3,21.35,400883.0
2022-02-02 11:10:00,21.34,21.35,21.18,21.23,403895.0,21.34,21.35,21.18,21.23,403895.0
2022-02-02 11:20:00,21.23,21.27,21.16,21.2,322944.0,21.23,21.27,21.16,21.2,322944.0
2022-02-02 11:30:00,21.2,21.2,20.98,21.0,644932.0,21.2,21.2,20.98,21.0,644932.0
2022-02-02 11:40:00,21.0,21.17,20.98,21.14,300950.0,21.0,21.17,20.98,21.14,300950.0
2022-02-02 11:50:00,21.13,21.26,21.12,21.26,271298.0,21.13,21.26,21.12,21.26,271298.0
2022-02-02 12:00:00,21.26,21.31,21.17,21.3,281071.0,21.26,21.31,21.17,21.3,281071.0
2022-02-02 12:10:00,21.29,21.38,21.28,21.36,335315.0,21.29,21.38,21.28,21.36,335315.0
2022-02-02 12:20:00,21.36,21.43,21.34,21.39,182780.0,21.36,21.43,21.34,21.39,182780.0
2022-02-02 12:30:00,21.39,21.49,21.35,21.49,237595.0,21.39,21.49,21.35,21.49,237595.0
2022-02-02 12:40:00,21.48,21.53,21.43,21.47,354341.0,21.48,21.53,21.43,21.47,354341.0
2022-02-02 12:50:00,21.46,21.52,21.45,21.51,181800.0,21.46,21.52,21.45,21.51,181800.0
2022-02-02 13:00:00,21.51,21.55,21.42,21.42,530419.0,21.51,21.55,21.42,21.42,530419.0
2022-02-02 13:10:00,21.42,21.5,21.37,21.48,175753.0,21.42,21.5,21.37,21.48,175753.0
2022-02-02 13:20:00,21.49,21.52,21.4,21.45,213701.0,21.49,21.52,21.4,21.45,213701.0
2022-02-02 13:30:00,21.44,21.55,21.43,21.49,131606.0,21.44,21.55,21.43,21.49,131606.0
2022-02-02 13:40:00,21.49,21.64,21.46,21.53,383434.0,21.49,21.64,21.46,21.53,383434.0
2022-02-02 13:50:00,21.53,21.58,21.5,21.55,120177.0,21.53,21.58,21.5,21.55,120177.0
2022-02-02 14:00:00,21.55,21.61,21.54,21.55,195390.0,21.55,21.61,21.54,21.55,195390.0
2022-02-02 14:10:00,21.55,21.57,21.44,21.53,223699.0,21.55,21.57,21.44,21.53,223699.0
2022-02-02 14:20:00,21.52,21.55,21.44,21.54,170703.0,21.52,21.55,21.44,21.54,170703.0
2022-02-02 14:30:00,21.54,21.59,21.52,21.53,201637.0,21.54,21.59,21.52,21.53,201637.0
2022-02-02 14:40:00,21.53,21.59,21.52,21.56,150373.0,21.53,21.59,21.52,21.56,150373.0
2022-02-02 14:50:00,21.55,21.56,21.48,21.48,134884.0,21.55,21.56,21.48,21.48,134884.0
2022-02-02 15:00:00,21.49,21.53,21.41,21.48,255385.0,21.49,21.53,21.41,21.48,255385.0
2022-02-02 15:10:00,21.47,21.53,21.43,21.53,264367.0,21.47,21.53,21.43,21.53,264367.0
2022-02-02 15:20:00,21.53,21.55,21.44,21.48,438958.0,21.53,21.55,21.44,21.48,438958.0
2022-02-02 15:30:00,21.48,21.49,21.4,21.41,300756.0,21.48,21.49,21.4,21.41,300756.0
2022-02-02 15:40:00,21.4,21.47,21.39,21.44,346875.0,21.4,21.47,21.39,21.44,346875.0
2022-02-02 15:50:00,21.43,21.43,21.31,21.32,904686.0,21.43,21.43,21.31,21.32,904686.0
2022-02-03 09:30:00,21.02,21.22,20.85,21.19,883445.0,21.02,21.22,20.85,21.19,883445.0
2022-02-03 09:40:00,21.19,21.31,21.02,21.07,485979.0,21.19,21.31,21.02,21.07,485979.0
2022-02-03 09:50:00,21.06,21.23,21.0,21.02,572834.0,21.06,21.23,21.0,21.02,572834.0
2022-02-03 10:00:00,21.02,21.07,20.89,21.04,551093.0,21.02,21.07,20.89,21.04,551093.0
2022-02-03 10:10:00,21.03,21.3,20.89,21.3,427773.0,21.03,21.3,20.89,21.3,427773.0
2022-02-03 10:20:00,21.29,21.31,21.03,21.06,320966.0,21.29,21.31,21.03,21.06,320966.0
2022-02-03 10:30:00,21.08,21.21,20.96,21.04,423295.0,21.08,21.21,20.96,21.04,423295.0
2022-02-03 10:40:00,21.04,21.15,21.02,21.06,240309.0,21.04,21.15,21.02,21.06,240309.0
2022-02-03 10:50:00,21.05,21.16,21.05,21.12,231302.0,21.05,21.16,21.05,21.12,231302.0
2022-02-03 11:00:00,21.12,21.13,21.03,21.11,237818.0,21.12,21.13,21.03,21.11,237818.0
2022-02-03 11:10:00,21.1,21.26,21.09,21.19,341887.0,21.1,21.26,21.09,21.19,341887.0
2022-02-03 11:20:00,21.19,21.28,21.14,21.23,458193.0,21.19,21.28,21.14,21.23,458193.0
2022-02-03 11:30:00,21.24,21.27,21.07,21.09,324407.0,21.24,21.27,21.07,21.09,324407.0
2022-02-03 11:40:00,21.08,21.1,20.98,21.0,274061.0,21.08,21.1,20.98,21.0,274061.0
2022-02-03 11:50:00,21.0,21.05,20.88,20.89,327504.0,21.0,21.05,20.88,20.89,327504.0
2022-02-03 12:00:00,20.89,20.94,20.83,20.89,267076.0,20.89,20.94,20.83,20.89,267076.0
2022-02-03 12:10:00,20.88,20.9,20.82,20.82,167675.0,20.88,20.9,20.82,20.82,167675.0
2022-02-03 12:20:00,20.82,20.95,20.82,20.91,280716.0,20.82,20.95,20.82,20.91,280716.0
2022-02-03 12:30:00,20.91,21.05,20.9,20.99,231439.0,20.91,21.05,20.9,20.99,231439.0
2022-02-03 12:40:00,20.99,21.02,20.9,20.93,113644.0,20.99,21.02,20.9,20.93,113644.0
2022-02-03 12:50:00,20.93,20.96,20.85,20.87,151092.0,20.93,20.96,20.85,20.87,151092.0
2022-02-03 13:00:00,20.86,20.87,20.77,20.79,340201.0,20.86,20.87,20.77,20.79,340201.0
2022-02-03 13:10:00,20.78,20.81,20.74,20.74,214428.0,20.78,20.81,20.74,20.74,214428.0
2022-02-03 13:20:00,20.74,20.86,20.73,20.81,248913.0,20.74,20.86,20.73,20.81,248913.0
2022-02-03 13:30:00,20.82,20.9,20.8,20.82,211732.0,20.82,20.9,20.8,20.82,211732.0
2022-02-03 13:40:00,20.83,20.85,20.79,20.8,188851.0,20.83,20.85,20.79,20.8,188851.0
2022-02-03 13:50:00,20.8,20.83,20.78,20.8,160801.0,20.8,20.83,20.78,20.8,160801.0
2022-02-03 14:00:00,20.8,20.89,20.8,20.89,142827.0,20.8,20.89,20.8,20.89,142827.0
2022-02-03 14:10:00,20.89,20.91,20.82,20.83,378102.0,20.89,20.91,20.82,20.83,378102.0
2022-02-03 14:20:00,20.84,20.84,20.75,20.77,142127.0,20.84,20.84,20.75,20.77,142127.0
2022-02-03 14:30:00,20.77,20.77,20.64,20.66,467028.0,20.77,20.77,20.64,20.66,467028.0
2022-02-03 14:40:00,20.66,20.67,20.54,20.55,434025.0,20.66,20.67,20.54,20.55,434025.0
2022-02-03 14:50:00,20.55,20.66,20.54,20.65,340835.0,20.55,20.66,20.54,20.65,340835.0
2022-02-03 15:00:00,20.66,20.68,20.59,20.63,274440.0,20.66,20.68,20.59,20.63,274440.0
2022-02-03 15:10:00,20.63,20.72,20.61,20.69,212684.0,20.63,20.72,20.61,20.69,212684.0
2022-02-03 15:20:00,20.69,20.74,20.64,20.66,224174.0,20.69,20.74,20.64,20.66,224174.0
2022-02-03 15:30:00,20.65,20.68,20.56,20.61,389371.0,20.65,20.68,20.56,20.61,389371.0
2022-02-03 15:40:00,20.61,20.63,20.53,20.59,369844.0,20.61,20.63,20.53,20.59,369844.0
2022-02-03 15:50:00,20.58,20.6,20.48,20.5,1066198.0,20.58,20.6,20.48,20.5,1066198.0
2022-02-04 09:30:00,20.22,20.38,19.9,19.93,1040643.0,20.22,20.38,19.9,19.93,1040643.0
2022-02-04 09:40:00,19.94,20.14,19.92,20.04,737665.0,19.94,20.14,19.92,20.04,737665.0
2022-02-04 09:50:00,20.04,20.07,19.8,19.88,882597.0,20.04,20.07,19.8,19.88,882597.0
2022-02-04 10:00:00,19.88,20.07,19.85,19.94,987184.0,19.88,20.07,19.85,19.94,987184.0
2022-02-04 10:10:00,19.94,20.33,19.86,20.3,759608.0,19.94,20.33,19.86,20.3,759608.0
2022-02-04 10:20:00,20.3,20.49,20.27,20.27,738775.0,20.3,20.49,20.27,20.27,738775.0
2022-02-04 10:30:00,20.27,20.52,20.25,20.28,544165.0,20.27,20.52,20.25,20.28,544165.0
2022-02-04 10:40:00,20.28,20.31,20.06,20.08,397914.0,20.28,20.31,20.06,20.08,397914.0
2022-02-04 10:50:00,20.09,20.12,19.98,20.0,414677.0,20.09,20.12,19.98,20.0,414677.0
2022-02-04 11:00:00,19.98,20.17,19.96,20.07,393226.0,19.98,20.17,19.96,20.07,393226.0
2022-02-04 11:10:00,20.07,20.08,19.89,19.99,525985.0,20.07,20.08,19.89,19.99,525985.0
2022-02-04 11:20:00,19.98,20.08,19.89,20.0,366643.0,19.98,20.08,19.89,20.0,366643.0
2022-02-04 11:30:00,19.99,20.12,19.97,20.09,321026.0,19.99,20.12,19.97,20.09,321026.0
2022-02-04 11:40:00,20.1,20.23,20.1,20.18,267934.0,20.1,20.23,20.1,20.18,267934.0
2022-02-04 11:50:00,20.18,20.21,20.12,20.13,137337.0,20.18,20.21,20.12,20.13,137337.0
2022-02-04 12:00:00,20.14,20.17,20.04,20.12,181262.0,20.14,20.17,20.04,20.12,181262.0
2022-02-04 12:10:00,20.12,20.16,20.06,20.09,231170.0,20.12,20.16,20.06,20.09,231170.0
2022-02-04 12:20:00,20.09,20.13,20.07,20.11,88109.0,20.09,20.13,20.07,20.11,88109.0
2022-02-04 12:30:00,20.11,20.14,19.96,19.99,158677.0,20.11,20.14,19.96,19.99,158677.0
2022-02-04 12:40:00,19.98,20.08,19.98,20.06,158926.0,19.98,20.08,19.98,20.06,158926.0
2022-02-04 12:50:00,20.07,20.09,20.01,20.08,141903.0,20.07,20.09,20.01,20.08,141903.0
2022-02-04 13:00:00,20.09,20.24,20.08,20.24,252443.0,20.09,20.24,20.08,20.24,252443.0
2022-02-04 13:10:00,20.23,20.26,20.19,20.25,136696.0,20.23,20.26,20.19,20.25,136696.0
2022-02-04 13:20:00,20.26,20.31,20.23,20.24,176858.0,20.26,20.31,20.23,20.24,176858.0
2022-02-04 13:30:00,20.25,20.3,20.21,20.26,90524.0,20.25,20.3,20.21,20.26,90524.0
2022-02-04 13:40:00,20.26,20.29,20.19,20.2,190101.0,20.26,20.29,20.19,20.2,190101.0
2022-02-04 13:50:00,20.21,20.25,20.18,20.23,143152.0,20.21,20.25,20.18,20.23,143152.0
2022-02-04 14:00:00,20.23,20.25,20.2,20.25,180431.0,20.23,20.25,20.2,20.25,180431.0
2022-02-04 14:10:00,20.26,20.26,20.12,20.12,132535.0,20.26,20.26,20.12,20.12,132535.0
2022-02-04 14:20:00,20.12,20.17,20.11,20.12,108100.0,20.12,20.17,20.11,20.12,108100.0
2022-02-04 14:30:00,20.12,20.24,20.11,20.22,187357.0,20.12,20.24,20.11,20.22,187357.0
2022-02-04 14:40:00,20.21,20.25,20.14,20.19,208979.0,20.21,20.25,20.14,20.19,208979.0
2022-02-04 14:50:00,20.18,20.23,20.17,20.21,151118.0,20.18,20.23,20.17,20.21,151118.0
2022-02-04 15:00:00,20.21,20.26,20.2,20.25,191949.0,20.21,20.26,20.2,20.25,191949.0
2022-02-04 15:10:00,20.25,20.34,20.24,20.31,208129.0,20.25,20.34,20.24,20.31,208129.0
2022-02-04 15:20:00,20.3,20.34,20.29,20.32,157910.0,20.3,20.34,20.29,20.32,157910.0
2022-02-04 15:30:00,20.32,20.44,20.32,20.39,330148.0,20.32,20.44,20.32,20.39,330148.0
2022-02-04 15:40:00,20.39,20.4,20.24,20.26,395729.0,20.39,20.4,20.24,20.26,395729.0
2022-02-04 15:50:00,20.26,20.34,20.21,20.24,1151217.0,20.26,20.34,20.21,20.24,1151217.0
2022-02-07 09:30:00,20.41,21.23,20.41,21.19,1928381.0,20.41,21.23,20.41,21.19,1928381.0
2022-02-07 09:40:00,21.18,21.39,21.15,21.23,949077.0,21.18,21.39,21.15,21.23,949077.0
2022-02-07 09:50:00,21.24,21.68,21.24,21.68,1085860.0,21.24,21.68,21.24,21.68,1085860.0
2022-02-07 10:00:00,21.67,21.68,21.37,21.55,1062653.0,21.67,21.68,21.37,21.55,1062653.0
2022-02-07 10:10:00,21.56,21.62,21.25,21.36,661726.0,21.56,21.62,21.25,21.36,661726.0
2022-02-07 10:20:00,21.36,21.64,21.32,21.62,606372.0,21.36,21.64,21.32,21.62,606372.0
2022-02-07 10:30:00,21.62,21.75,21.41,21.7,656416.0,21.62,21.75,21.41,21.7,656416.0
2022-02-07 10:40:00,21.7,21.72,21.52,21.58,396964.0,21.7,21.72,21.52,21.58,396964.0
2022-02-07 10:50:00,21.57,21.74,21.53,21.73,420411.0,21.57,21.74,21.53,21.73,420411.0
2022-02-07 11:00:00,21.73,21.79,21.62,21.65,688548.0,21.73,21.79,21.62,21.65,688548.0
2022-02-07 11:10:00,21.65,21.81,21.65,21.72,505145.0,21.65,21.81,21.65,21.72,505145.0
2022-02-07 11:20:00,21.73,21.75,21.64,21.7,365445.0,21.73,21.75,21.64,21.7,365445.0
2022-02-07 11:30:00,21.71,21.72,21.45,21.46,520144.0,21.71,21.72,21.45,21.46,520144.0
2022-02-07 11:40:00,21.47,21.55,21.42,21.54,284342.0,21.47,21.55,21.42,21.54,284342.0
2022-02-07 11:50:00,21.53,21.54,21.4,21.52,213766.0,21.53,21.54,21.4,21.52,213766.0
2022-02-07 12:00:00,21.51,21.55,21.43,21.46,198591.0,21.51,21.55,21.43,21.46,198591.0
2022-02-07 12:10:00,21.46,21.57,21.41,21.57,202180.0,21.46,21.57,21.41,21.57,202180.0
2022-02-07 12:20:00,21.55,21.64,21.53,21.63,217444.0,21.55,21.64,21.53,21.63,217444.0
2022-02-07 12:30:00,21.63,21.71,21.57,21.63,351406.0,21.63,21.71,21.57,21.63,351406.0
2022-02-07 12:40:00,21.63,21.84,21.63,21.79,456717.0,21.63,21.84,21.63,21.79,456717.0
2022-02-07 12:50:00,21.78,21.81,21.71,21.76,118309.0,21.78,21.81,21.71,21.76,118309.0
2022-02-07 13:00:00,21.76,21.88,21.73,21.88,236790.0,21.76,21.88,21.73,21.88,236790.0
2022-02-07 13:10:00,21.87,21.97,21.87,21.97,343640.0,21.87,21.97,21.87,21.97,343640.0
2022-02-07 13:20:00,21.96,21.98,21.88,21.93,257164.0,21.96,21.98,21.88,21.93,257164.0
2022-02-07 13:30:00,21.93,22.03,21.91,22.02,584018.0,21.93,22.03,21.91,22.02,584018.0
2022-02-07 13:40:00,22.01,22.06,21.94,21.97,390302.0,22.01,22.06,21.94,21.97,390302.0
2022-02-07 13:50:00,21.97,22.05,21.93,22.02,254480.0,21.97,22.05,21.93,22.02,254480.0
2022-02-07 14:00:00,22.02,22.03,21.94,21.95,218137.0,22.02,22.03,21.94,21.95,218137.0
2022-02-07 14:10:00,21.96,22.01,21.93,21.94,208661.0,21.96,22.01,21.93,21.94,208661.0
2022-02-07 14:20:00,21.94,21.98,21.9,21.97,232473.0,21.94,21.98,21.9,21.97,232473.0
2022-02-07 14:30:00,21.97,22.05,21.96,22.0,279899.0,21.97,22.05,21.96,22.0,279899.0
2022-02-07 14:40:00,22.0,22.1,21.98,22.05,347010.0,22.0,22.1,21.98,22.05,347010.0
2022-02-07 14:50:00,22.05,22.11,22.03,22.07,358002.0,22.05,22.11,22.03,22.07,358002.0
2022-02-07 15:00:00,22.08,22.13,22.03,22.11,338506.0,22.08,22.13,22.03,22.11,338506.0
2022-02-07 15:10:00,22.1,22.18,22.09,22.11,478590.0,22.1,22.18,22.09,22.11,478590.0
2022-02-07 15:20:00,22.11,22.13,22.01,22.04,392277.0,22.11,22.13,22.01,22.04,392277.0
2022-02-07 15:30:00,22.04,22.1,21.96,21.97,402262.0,22.04,22.1,21.96,21.97,402262.0
2022-02-07 15:40:00,21.97,22.02,21.9,21.93,706518.0,21.97,22.02,21.9,21.93,706518.0
2022-02-07 15:50:00,21.93,22.05,21.86,21.95,1351793.0,21.93,22.05,21.86,21.95,1351793.0
2022-02-08 09:30:00,22.53,22.58,21.66,22.06,2641463.0,22.53,22.58,21.66,22.06,2641463.0
2022-02-08 09:40:00,22.05,22.32,22.03,22.21,1263254.0,22.05,22.32,22.03,22.21,1263254.0
2022-02-08 09:50:00,22.2,22.27,21.74,21.81,1053234.0,22.2,22.27,21.74,21.81,1053234.0
2022-02-08 10:00:00,21.82,22.23,21.7,22.17,1048731.0,21.82,22.23,21.7,22.17,1048731.0
2022-02-08 10:10:00,22.16,22.45,22.16,22.36,1160211.0,22.16,22.45,22.16,22.36,1160211.0
2022-02-08 10:20:00,22.37,22.51,22.27,22.29,819290.0,22.37,22.51,22.27,22.29,819290.0
2022-02-08 10:30:00,22.29,22.47,22.22,22.43,745713.0,22.29,22.47,22.22,22.43,745713.0
2022-02-08 10:40:00,22.42,22.54,22.39,22.53,600978.0,22.42,22.54,22.39,22.53,600978.0
2022-02-08 10:50:00,22.53,22.59,22.46,22.54,555938.0,22.53,22.59,22.46,22.54,555938.0
2022-02-08 11:00:00,22.54,22.7,22.52,22.63,634052.0,22.54,22.7,22.52,22.63,634052.0
2022-02-08 11:10:00,22.64,22.67,22.56,22.65,392886.0,22.64,22.67,22.56,22.65,392886.0
2022-02-08 11:20:00,22.65,22.75,22.57,22.69,557356.0,22.65,22.75,22.57,22.69,557356.0
2022-02-08 11:30:00,22.68,22.72,22.64,22.65,437401.0,22.68,22.72,22.64,22.65,437401.0
2022-02-08 11:40:00,22.64,22.73,22.62,22.7,406660.0,22.64,22.73,22.62,22.7,406660.0
2022-02-08 11:50:00,22.7,22.74,22.64,22.71,344623.0,22.7,22.74,22.64,22.71,344623.0
2022-02-08 12:00:00,22.71,22.84,22.67,22.68,513968.0,22.71,22.84,22.67,22.68,513968.0
2022-02-08 12:10:00,22.69,22.72,22.57,22.6,563083.0,22.69,22.72,22.57,22.6,563083.0
2022-02-08 12:20:00,22.59,22.75,22.59,22.72,250595.0,22.59,22.75,22.59,22.72,250595.0
2022-02-08 12:30:00,22.72,22.8,22.72,22.75,335945.0,22.72,22.8,22.72,22.75,335945.0
2022-02-08 12:40:00,22.74,22.77,22.64,22.66,286711.0,22.74,22.77,22.64,22.66,286711.0
2022-02-08 12:50:00,22.65,22.72,22.64,22.71,224558.0,22.65,22.72,22.64,22.71,224558.0
2022-02-08 13:00:00,22.7,22.72,22.64,22.7,209725.0,22.7,22.72,22.64,22.7,209725.0
2022-02-08 13:10:00,22.71,22.72,22.62,22.64,237653.0,22.71,22.72,22.62,22.64,237653.0
2022-02-08 13:20:00,22.63,22.64,22.55,22.56,251202.0,22.63,22.64,22.55,22.56,251202.0
2022-02-08 13:30:00,22.56,22.69,22.54,22.62,382078.0,22.56,22.69,22.54,22.62,382078.0
2022-02-08 13:40:00,22.62,22.66,22.57,22.64,315782.0,22.62,22.66,22.57,22.64,315782.0
2022-02-08 13:50:00,22.65,22.72,22.62,22.71,264031.0,22.65,22.72,22.62,22.71,264031.0
2022-02-08 14:00:00,22.71,22.8,22.7,22.75,245222.0,22.71,22.8,22.7,22.75,245222.0
2022-02-08 14:10:00,22.74,22.78,22.71,22.73,272175.0,22.74,22.78,22.71,22.73,272175.0
2022-02-08 14:20:00,22.74,22.74,22.61,22.62,253036.0,22.74,22.74,22.61,22.62,253036.0
2022-02-08 14:30:00,22.62,22.73,22.61,22.63,274022.0,22.62,22.73,22.61,22.63,274022.0
2022-02-08 14:40:00,22.64,22.68,22.6,22.64,281609.0,22.64,22.68,22.6,22.64,281609.0
2022-02-08 14:50:00,22.64,22.7,22.61,22.63,216224.0,22.64,22.7,22.61,22.63,216224.0
2022-02-08 15:00:00,22.63,22.67,22.59,22.65,500168.0,22.63,22.67,22.59,22.65,500168.0
2022-02-08 15:10:00,22.66,22.74,22.65,22.72,371323.0,22.66,22.74,22.65,22.72,371323.0
2022-02-08 15:20:00,22.72,22.73,22.62,22.64,277701.0,22.72,22.73,22.62,22.64,277701.0
2022-02-08 15:30:00,22.64,22.74,22.63,22.73,347663.0,22.64,22.74,22.63,22.73,347663.0
2022-02-08 15:40:00,22.73,22.82,22.72,22.75,635947.0,22.73,22.82,22.72,22.75,635947.0
2022-02-08 15:50:00,22.75,22.8,22.7,22.76,1156439.0,22.75,22.8,22.7,22.76,1156439.0
2022-02-09 09:30:00,23.08,23.5,22.97,23.46,2067839.0,23.08,23.5,22.97,23.46,2067839.0
2022-02-09 09:40:00,23.46,23.72,23.44,23.46,1864870.0,23.46,23.72,23.44,23.46,1864870.0
2022-02-09 09:50:00,23.46,23.57,23.32,23.53,1271500.0,23.46,23.57,23.32,23.53,1271500.0
2022-02-09 10:00:00,23.52,23.72,23.51,23.64,902726.0,23.52,23.72,23.51,23.64,902726.0
2022-02-09 10:10:00,23.64,23.64,23.47,23.52,709812.0,23.64,23.64,23.47,23.52,709812.0
2022-02-09 10:20:00,23.53,23.65,23.46,23.61,625849.0,23.53,23.65,23.46,23.61,625849.0
2022-02-09 10:30:00,23.61,23.77,23.6,23.68,691736.0,23.61,23.77,23.6,23.68,691736.0
2022-02-09 10:40:00,23.69,23.75,23.57,23.66,634112.0,23.69,23.75,23.57,23.66,634112.0
2022-02-09 10:50:00,23.65,23.74,23.6,23.65,675190.0,23.65,23.74,23.6,23.65,675190.0
2022-02-09 11:00:00,23.65,23.68,23.53,23.57,517764.0,23.65,23.68,23.53,23.57,517764.0
2022-02-09 11:10:00,23.56,23.61,23.47,23.58,391875.0,23.56,23.61,23.47,23.58,391875.0
2022-02-09 11:20:00,23.58,23.58,23.51,23.53,310389.0,23.58,23.58,23.51,23.53,310389.0
2022-02-09 11:30:00,23.53,23.56,23.45,23.54,513940.0,23.53,23.56,23.45,23.54,513940.0
2022-02-09 11:40:00,23.54,23.6,23.48,23.6,293364.0,23.54,23.6,23.48,23.6,293364.0
2022-02-09 11:50:00,23.59,23.65,23.57,23.58,244768.0,23.59,23.65,23.57,23.58,244768.0
2022-02-09 12:00:00,23.58,23.59,23.44,23.46,330763.0,23.58,23.59,23.44,23.46,330763.0
2022-02-09 12:10:00,23.47,23.56,23.4,23.54,327547.0,23.47,23.56,23.4,23.54,327547.0
2022-02-09 12:20:00,23.54,23.64,23.53,23.63,229593.0,23.54,23.64,23.53,23.63,229593.0
2022-02-09 12:30:00,23.62,23.72,23.61,23.72,355047.0,23.62,23.72,23.61,23.72,355047.0
2022-02-09 12:40:00,23.72,23.75,23.66,23.74,227572.0,23.72,23.75,23.66,23.74,227572.0
2022-02-09 12:50:00,23.73,23.73,23.66,23.66,208385.0,23.73,23.73,23.66,23.66,208385.0
2022-02-09 13:00:00,23.66,23.7,23.64,23.65,237457.0,23.66,23.7,23.64,23.65,237457.0
2022-02-09 13:10:00,23.65,23.72,23.64,23.72,241528.0,23.65,23.72,23.64,23.72,241528.0
2022-02-09 13:20:00,23.71,23.79,23.71,23.74,324534.0,23.71,23.79,23.71,23.74,324534.0
2022-02-09 13:30:00,23.74,23.83,23.73,23.75,367661.0,23.74,23.83,23.73,23.75,367661.0
2022-02-09 13:40:00,23.75,23.77,23.72,23.75,228758.0,23.75,23.77,23.72,23.75,228758.0
2022-02-09 13:50:00,23.74,23.81,23.71,23.8,237291.0,23.74,23.81,23.71,23.8,237291.0
2022-02-09 14:00:00,23.81,23.89,23.78,23.89,513505.0,23.81,23.89,23.78,23.89,513505.0
2022-02-09 14:10:00,23.88,23.89,23.81,23.85,290171.0,23.88,23.89,23.81,23.85,290171.0
2022-02-09 14:20:00,23.85,23.86,23.82,23.85,170529.0,23.85,23.86,23.82,23.85,170529.0
2022-02-09 14:30:00,23.85,23.88,23.82,23.85,215675.0,23.85,23.88,23.82,23.85,215675.0
2022-02-09 14:40:00,23.85,23.87,23.79,23.84,287948.0,23.85,23.87,23.79,23.84,287948.0
2022-02-09 14:50:00,23.84,23.9,23.76,23.77,502443.0,23.84,23.9,23.76,23.77,502443.0
2022-02-09 15:00:00,23.77,23.81,23.65,23.66,496873.0,23.77,23.81,23.65,23.66,496873.0
2022-02-09 15:10:00,23.67,23.76,23.65,23.68,499555.0,23.67,23.76,23.65,23.68,499555.0
2022-02-09 15:20:00,23.68,23.71,23.6,23.68,401047.0,23.68,23.71,23.6,23.68,401047.0
2022-02-09 15:30:00,23.68,23.73,23.65,23.66,495839.0,23.68,23.73,23.65,23.66,495839.0
2022-02-09 15:40:00,23.65,23.66,23.59,23.63,562862.0,23.65,23.66,23.59,23.63,562862.0
2022-02-09 15:50:00,23.63,23.72,23.62,23.7,1401647.0,23.63,23.72,23.62,23.7,1401647.0
2022-02-10 09:30:00,22.74,22.87,22.38,22.75,3479256.0,22.74,22.87,22.38,22.75,3479256.0
2022-02-10 09:40:00,22.76,23.25,22.73,23.01,2243212.0,22.76,23.25,22.73,23.01,2243212.0
2022-02-10 09:50:00,23.01,23.23,22.93,23.09,1528934.0,23.01,23.23,22.93,23.09,1528934.0
2022-02-10 10:00:00,23.09,23.33,23.01,23.3,1336822.0,23.09,23.33,23.01,23.3,1336822.0
2022-02-10 10:10:00,23.3,23.46,23.17,23.2,1520737.0,23.3,23.46,23.17,23.2,1520737.0
2022-02-10 10:20:00,23.21,23.48,23.17,23.45,817722.0,23.21,23.48,23.17,23.45,817722.0
2022-02-10 10:30:00,23.45,23.61,23.42,23.58,1136633.0,23.45,23.61,23.42,23.58,1136633.0
2022-02-10 10:40:00,23.58,23.63,23.47,23.58,967700.0,23.58,23.63,23.47,23.58,967700.0
2022-02-10 10:50:00,23.58,23.58,23.2,23.42,1045657.0,23.58,23.58,23.2,23.42,1045657.0
2022-02-10 11:00:00,23.41,23.48,23.28,23.44,845755.0,23.41,23.48,23.28,23.44,845755.0
2022-02-10 11:10:00,23.44,23.46,23.3,23.44,925216.0,23.44,23.46,23.3,23.44,925216.0
2022-02-10 11:20:00,23.44,23.52,23.3,23.38,521873.0,23.44,23.52,23.3,23.38,521873.0
2022-02-10 11:30:00,23.38,23.42,23.32,23.38,629216.0,23.38,23.42,23.32,23.38,629216.0
2022-02-10 11:40:00,23.37,23.51,23.37,23.49,455644.0,23.37,23.51,23.37,23.49,455644.0
2022-02-10 11:50:00,23.49,23.53,23.44,23.5,530945.0,23.49,23.53,23.44,23.5,530945.0
2022-02-10 12:00:00,23.51,23.55,23.45,23.5,446300.0,23.51,23.55,23.45,23.5,446300.0
2022-02-10 12:10:00,23.5,23.56,23.45,23.51,535115.0,23.5,23.56,23.45,23.51,535115.0
2022-02-10 12:20:00,23.51,23.6,23.48,23.58,356400.0,23.51,23.6,23.48,23.58,356400.0
2022-02-10 12:30:00,23.58,23.67,23.53,23.64,309703.0,23.58,23.67,23.53,23.64,309703.0
2022-02-10 12:40:00,23.63,23.64,23.28,23.39,734493.0,23.63,23.64,23.28,23.39,734493.0
2022-02-10 12:50:00,23.4,23.46,23.32,23.42,483141.0,23.4,23.46,23.32,23.42,483141.0
2022-02-10 13:00:00,23.41,23.5,23.31,23.33,473967.0,23.41,23.5,23.31,23.33,473967.0
2022-02-10 13:10:00,23.34,23.37,22.95,22.96,778550.0,23.34,23.37,22.95,22.96,778550.0
2022-02-10 13:20:00,22.95,23.18,22.93,23.07,662310.0,22.95,23.18,22.93,23.07,662310.0
2022-02-10 13:30:00,23.06,23.09,22.73,22.84,1059610.0,23.06,23.09,22.73,22.84,1059610.0
2022-02-10 13:40:00,22.84,23.06,22.82,22.99,775593.0,22.84,23.06,22.82,22.99,775593.0
2022-02-10 13:50:00,23.0,23.09,22.97,23.09,490354.0,23.0,23.09,22.97,23.09,490354.0
2022-02-10 14:00:00,23.1,23.11,22.89,23.02,530442.0,23.1,23.11,22.89,23.02,530442.0
2022-02-10 14:10:00,23.03,23.05,22.81,22.83,596628.0,23.03,23.05,22.81,22.83,596628.0
2022-02-10 14:20:00,22.83,23.06,22.81,23.03,417269.0,22.83,23.06,22.81,23.03,417269.0
2022-02-10 14:30:00,23.03,23.16,23.02,23.09,498565.0,23.03,23.16,23.02,23.09,498565.0
2022-02-10 14:40:00,23.08,23.17,23.03,23.03,303587.0,23.08,23.17,23.03,23.03,303587.0
2022-02-10 14:50:00,23.04,23.06,22.93,22.96,303552.0,23.04,23.06,22.93,22.96,303552.0
2022-02-10 15:00:00,22.96,23.04,22.89,23.04,673015.0,22.96,23.04,22.89,23.04,673015.0
2022-02-10 15:10:00,23.05,23.12,22.93,22.96,483519.0,23.05,23.12,22.93,22.96,483519.0
2022-02-10 15:20:00,22.96,23.04,22.89,22.89,544109.0,22.96,23.04,22.89,22.89,544109.0
2022-02-10 15:30:00,22.89,22.9,22.71,22.82,1088942.0,22.89,22.9,22.71,22.82,1088942.0
2022-02-10 15:40:00,22.82,22.82,22.54,22.6,1438038.0,22.82,22.82,22.54,22.6,1438038.0
2022-02-10 15:50:00,22.6,22.74,22.51,22.63,3005897.0,22.6,22.74,22.51,22.63,3005897.0
2022-02-11 09:30:00,22.57,22.7,22.39,22.58,1690986.0,22.57,22.7,22.39,22.58,1690986.0
2022-02-11 09:40:00,22.58,22.83,22.45,22.69,1113565.0,22.58,22.83,22.45,22.69,1113565.0
2022-02-11 09:50:00,22.7,22.77,22.44,22.48,621106.0,22.7,22.77,22.44,22.48,621106.0
2022-02-11 10:00:00,22.49,22.72,22.48,22.64,517222.0,22.49,22.72,22.48,22.64,517222.0
2022-02-11 10:10:00,22.64,22.76,22.53,22.67,380569.0,22.64,22.76,22.53,22.67,380569.0
2022-02-11 10:20:00,22.67,22.79,22.66,22.73,527771.0,22.67,22.79,22.66,22.73,527771.0
2022-02-11 10:30:00,22.74,22.89,22.74,22.87,492696.0,22.74,22.89,22.74,22.87,492696.0
2022-02-11 10:40:00,22.87,22.93,22.84,22.88,362943.0,22.87,22.93,22.84,22.88,362943.0
2022-02-11 10:50:00,22.88,22.9,22.77,22.82,360596.0,22.88,22.9,22.77,22.82,360596.0
2022-02-11 11:00:00,22.81,23.0,22.77,22.78,638805.0,22.81,23.0,22.77,22.78,638805.0
2022-02-11 11:10:00,22.79,22.84,22.68,22.84,344607.0,22.79,22.84,22.68,22.84,344607.0
2022-02-11 11:20:00,22.84,22.93,22.82,22.88,379883.0,22.84,22.93,22.82,22.88,379883.0
2022-02-11 11:30:00,22.88,22.89,22.63,22.65,481762.0,22.88,22.89,22.63,22.65,481762.0
2022-02-11 11:40:00,22.65,22.71,22.58,22.68,376231.0,22.65,22.71,22.58,22.68,376231.0
2022-02-11 11:50:00,22.68,22.69,22.6,22.65,355065.0,22.68,22.69,22.6,22.65,355065.0
2022-02-11 12:00:00,22.65,22.8,22.62,22.8,325422.0,22.65,22.8,22.62,22.8,325422.0
2022-02-11 12:10:00,22.8,22.88,22.77,22.83,391372.0,22.8,22.88,22.77,22.83,391372.0
2022-02-11 12:20:00,22.84,22.85,22.79,22.83,182443.0,22.84,22.85,22.79,22.83,182443.0
2022-02-11 12:30:00,22.82,22.9,22.79,22.87,184211.0,22.82,22.9,22.79,22.87,184211.0
2022-02-11 12:40:00,22.87,22.88,22.71,22.73,198089.0,22.87,22.88,22.71,22.73,198089.0
2022-02-11 12:50:00,22.73,22.73,22.58,22.6,284356.0,22.73,22.73,22.58,22.6,284356.0
2022-02-11 13:00:00,22.59,22.66,22.52,22.63,345731.0,22.59,22.66,22.52,22.63,345731.0
2022-02-11 13:10:00,22.63,22.64,22.44,22.51,453161.0,22.63,22.64,22.44,22.51,453161.0
2022-02-11 13:20:00,22.52,22.59,22.47,22.47,220087.0,22.52,22.59,22.47,22.47,220087.0
2022-02-11 13:30:00,22.47,22.48,22.16,22.16,998021.0,22.47,22.48,22.16,22.16,998021.0
2022-02-11 13:40:00,22.17,22.27,21.83,21.88,1120185.0,22.17,22.27,21.83,21.88,1120185.0
2022-02-11 13:50:00,21.88,21.89,21.74,21.79,1054401.0,21.88,21.89,21.74,21.79,1054401.0
2022-02-11 14:00:00,21.78,21.93,21.52,21.73,1151956.0,21.78,21.93,21.52,21.73,1151956.0
2022-02-11 14:10:00,21.73,21.96,21.64,21.91,823605.0,21.73,21.96,21.64,21.91,823605.0
2022-02-11 14:20:00,21.91,21.94,21.58,21.6,565133.0,21.91,21.94,21.58,21.6,565133.0
2022-02-11 14:30:00,21.61,21.8,21.54,21.71,612828.0,21.61,21.8,21.54,21.71,612828.0
2022-02-11 14:40:00,21.72,21.73,21.51,21.54,704335.0,21.72,21.73,21.51,21.54,704335.0
2022-02-11 14:50:00,21.54,21.54,21.42,21.52,885113.0,21.54,21.54,21.42,21.52,885113.0
2022-02-11 15:00:00,21.52,21.65,21.4,21.42,733113.0,21.52,21.65,21.4,21.42,733113.0
2022-02-11 15:10:00,21.42,21.53,21.36,21.38,714773.0,21.42,21.53,21.36,21.38,714773.0
2022-02-11 15:20:00,21.39,21.52,21.33,21.51,562371.0,21.39,21.52,21.33,21.51,562371.0
2022-02-11 15:30:00,21.5,21.52,21.43,21.46,763395.0,21.5,21.52,21.43,21.46,763395.0
2022-02-11 15:40:00,21.46,21.46,21.32,21.41,1110802.0,21.46,21.46,21.32,21.41,1110802.0
2022-02-11 15:50:00,21.42,21.53,21.38,21.44,1552346.0,21.42,21.53,21.38,21.44,1552346.0
2022-02-14 09:30:00,21.56,21.75,21.39,21.53,1344469.0,21.56,21.75,21.39,21.53,1344469.0
2022-02-14 09:40:00,21.52,22.02,21.51,21.99,1008650.0,21.52,22.02,21.51,21.99,1008650.0
2022-02-14 09:50:00,21.99,22.2,21.83,21.84,813312.0,21.99,22.2,21.83,21.84,813312.0
2022-02-14 10:00:00,21.84,21.84,21.44,21.63,791778.0,21.84,21.84,21.44,21.63,791778.0
2022-02-14 10:10:00,21.64,21.86,21.48,21.55,740580.0,21.64,21.86,21.48,21.55,740580.0
2022-02-14 10:20:00,21.54,21.56,21.36,21.36,856165.0,21.54,21.56,21.36,21.36,856165.0
2022-02-14 10:30:00,21.37,21.4,21.15,21.21,587013.0,21.37,21.4,21.15,21.21,587013.0
2022-02-14 10:40:00,21.21,21.37,21.17,21.36,425882.0,21.21,21.37,21.17,21.36,425882.0
2022-02-14 10:50:00,21.37,21.49,21.27,21.4,431549.0,21.37,21.49,21.27,21.4,431549.0
2022-02-14 11:00:00,21.41,21.63,21.39,21.6,311613.0,21.41,21.63,21.39,21.6,311613.0
2022-02-14 11:10:00,21.6,21.77,21.54,21.75,290765.0,21.6,21.77,21.54,21.75,290765.0
2022-02-14 11:20:00,21.74,21.86,21.74,21.82,411315.0,21.74,21.86,21.74,21.82,411315.0
2022-02-14 11:30:00,21.82,21.84,21.68,21.71,550774.0,21.82,21.84,21.68,21.71,550774.0
2022-02-14 11:40:00,21.71,21.81,21.67,21.81,314538.0,21.71,21.81,21.67,21.81,314538.0
2022-02-14 11:50:00,21.8,21.82,21.64,21.73,379884.0,21.8,21.82,21.64,21.73,379884.0
2022-02-14 12:00:00,21.74,21.82,21.7,21.75,216326.0,21.74,21.82,21.7,21.75,216326.0
2022-02-14 12:10:00,21.75,21.77,21.67,21.67,214378.0,21.75,21.77,21.67,21.67,214378.0
2022-02-14 12:20:00,21.67,21.68,21.62,21.66,182911.0,21.67,21.68,21.62,21.66,182911.0
2022-02-14 12:30:00,21.67,21.71,21.56,21.61,229523.0,21.67,21.71,21.56,21.61,229523.0
2022-02-14 12:40:00,21.6,21.64,21.56,21.63,131240.0,21.6,21.64,21.56,21.63,131240.0
2022-02-14 12:50:00,21.63,21.63,21.5,21.52,226850.0,21.63,21.63,21.5,21.52,226850.0
2022-02-14 13:00:00,21.52,21.54,21.41,21.52,266810.0,21.52,21.54,21.41,21.52,266810.0
2022-02-14 13:10:00,21.52,21.54,21.43,21.48,175734.0,21.52,21.54,21.43,21.48,175734.0
2022-02-14 13:20:00,21.48,21.48,21.3,21.37,346155.0,21.48,21.48,21.3,21.37,346155.0
2022-02-14 13:30:00,21.37,21.39,21.28,21.35,271954.0,21.37,21.39,21.28,21.35,271954.0
2022-02-14 13:40:00,21.35,21.39,21.3,21.32,209246.0,21.35,21.39,21.3,21.32,209246.0
2022-02-14 13:50:00,21.33,21.33,21.01,21.1,645540.0,21.33,21.33,21.01,21.1,645540.0
2022-02-14 14:00:00,21.1,21.14,20.97,21.01,521630.0,21.1,21.14,20.97,21.01,521630.0
2022-02-14 14:10:00,21.02,21.08,20.97,21.04,349531.0,21.02,21.08,20.97,21.04,349531.0
2022-02-14 14:20:00,21.04,21.25,20.97,21.16,484343.0,21.04,21.25,20.97,21.16,484343.0
2022-02-14 14:30:00,21.15,21.22,21.06,21.14,353101.0,21.15,21.22,21.06,21.14,353101.0
2022-02-14 14:40:00,21.14,21.18,21.03,21.05,258902.0,21.14,21.18,21.03,21.05,258902.0
2022-02-14 14:50:00,21.05,21.26,21.05,21.2,305275.0,21.05,21.26,21.05,21.2,305275.0
2022-02-14 15:00:00,21.19,21.22,21.0,21.08,351466.0,21.19,21.22,21.0,21.08,351466.0
2022-02-14 15:10:00,21.07,21.09,20.93,20.95,923338.0,21.07,21.09,20.93,20.95,923338.0
2022-02-14 15:20:00,20.95,21.16,20.91,21.13,454994.0,20.95,21.16,20.91,21.13,454994.0
2022-02-14 15:30:00,21.14,21.32,21.1,21.18,546498.0,21.14,21.32,21.1,21.18,546498.0
2022-02-14 15:40:00,21.18,21.2,21.02,21.14,614861.0,21.18,21.2,21.02,21.14,614861.0
2022-02-14 15:50:00,21.15,21.15,20.99,21.1,1598083.0,21.15,21.15,20.99,21.1,1598083.0
2022-02-15 09:30:00,21.9,22.28,21.68,22.26,2278105.0,21.9,22.28,21.68,22.26,2278105.0
2022-02-15 09:40:00,22.26,22.44,22.18,22.24,1050374.0,22.26,22.44,22.18,22.24,1050374.0
2022-02-15 09:50:00,22.25,22.51,22.2,22.48,857511.0,22.25,22.51,22.2,22.48,857511.0
2022-02-15 10:00:00,22.49,22.53,22.35,22.49,771495.0,22.49,22.53,22.35,22.49,771495.0
2022-02-15 10:10:00,22.48,22.48,22.2,22.21,651454.0,22.48,22.48,22.2,22.21,651454.0
2022-02-15 10:20:00,22.2,22.44,22.14,22.39,645954.0,22.2,22.44,22.14,22.39,645954.0
2022-02-15 10:30:00,22.4,22.52,22.35,22.49,479951.0,22.4,22.52,22.35,22.49,479951.0
2022-02-15 10:40:00,22.5,22.5,22.33,22.37,423421.0,22.5,22.5,22.33,22.37,423421.0
2022-02-15 10:50:00,22.37,22.47,22.35,22.39,388688.0,22.37,22.47,22.35,22.39,388688.0
2022-02-15 11:00:00,22.4,22.43,22.3,22.38,338243.0,22.4,22.43,22.3,22.38,338243.0
2022-02-15 11:10:00,22.38,22.42,22.3,22.38,224564.0,22.38,22.42,22.3,22.38,224564.0
2022-02-15 11:20:00,22.39,22.45,22.34,22.37,255205.0,22.39,22.45,22.34,22.37,255205.0
2022-02-15 11:30:00,22.38,22.47,22.34,22.41,330117.0,22.38,22.47,22.34,22.41,330117.0
2022-02-15 11:40:00,22.42,22.48,22.37,22.46,301530.0,22.42,22.48,22.37,22.46,301530.0
2022-02-15 11:50:00,22.46,22.51,22.44,22.47,273649.0,22.46,22.51,22.44,22.47,273649.0
2022-02-15 12:00:00,22.47,22.52,22.38,22.45,386639.0,22.47,22.52,22.38,22.45,386639.0
2022-02-15 12:10:00,22.45,22.47,22.27,22.3,442015.0,22.45,22.47,22.27,22.3,442015.0
2022-02-15 12:20:00,22.3,22.33,22.2,22.29,385002.0,22.3,22.33,22.2,22.29,385002.0
2022-02-15 12:30:00,22.29,22.36,22.27,22.29,283227.0,22.29,22.36,22.27,22.29,283227.0
2022-02-15 12:40:00,22.29,22.3,22.15,22.15,232516.0,22.29,22.3,22.15,22.15,232516.0
2022-02-15 12:50:00,22.16,22.32,22.16,22.32,363300.0,22.16,22.32,22.16,22.32,363300.0
2022-02-15 13:00:00,22.32,22.39,22.28,22.38,169020.0,22.32,22.39,22.28,22.38,169020.0
2022-02-15 13:10:00,22.37,22.39,22.31,22.32,154492.0,22.37,22.39,22.31,22.32,154492.0
2022-02-15 13:20:00,22.33,22.45,22.3,22.43,260001.0,22.33,22.45,22.3,22.43,260001.0
2022-02-15 13:30:00,22.44,22.49,22.41,22.44,209409.0,22.44,22.49,22.41,22.44,209409.0
2022-02-15 13:40:00,22.43,22.49,22.42,22.46,128189.0,22.43,22.49,22.42,22.46,128189.0
2022-02-15 13:50:00,22.46,22.5,22.43,22.48,137267.0,22.46,22.5,22.43,22.48,137267.0
2022-02-15 14:00:00,22.48,22.5,22.38,22.42,210994.0,22.48,22.5,22.38,22.42,210994.0
2022-02-15 14:10:00,22.42,22.47,22.38,22.44,255042.0,22.42,22.47,22.38,22.44,255042.0
2022-02-15 14:20:00,22.43,22.48,22.39,22.41,159866.0,22.43,22.48,22.39,22.41,159866.0
2022-02-15 14:30:00,22.41,22.41,22.32,22.35,167936.0,22.41,22.41,22.32,22.35,167936.0
2022-02-15 14:40:00,22.35,22.4,22.3,22.36,206263.0,22.35,22.4,22.3,22.36,206263.0
2022-02-15 14:50:00,22.35,22.4,22.32,22.37,201339.0,22.35,22.4,22.32,22.37,201339.0
2022-02-15 15:00:00,22.36,22.4,22.33,22.37,173269.0,22.36,22.4,22.33,22.37,173269.0
2022-02-15 15:10:00,22.36,22.4,22.34,22.36,217049.0,22.36,22.4,22.34,22.36,217049.0
2022-02-15 15:20:00,22.36,22.37,22.32,22.34,226717.0,22.36,22.37,22.32,22.34,226717.0
2022-02-15 15:30:00,22.34,22.38,22.29,22.33,516708.0,22.34,22.38,22.29,22.33,516708.0
2022-02-15 15:40:00,22.32,22.46,22.31,22.44,575774.0,22.32,22.46,22.31,22.44,575774.0
2022-02-15 15:50:00,22.44,22.57,22.44,22.55,1475623.0,22.44,22.57,22.44,22.55,1475623.0
2022-02-16 09:30:00,22.36,22.99,22.23,22.52,1845977.0,22.36,22.99,22.23,22.52,1845977.0
2022-02-16 09:40:00,22.53,22.74,22.41,22.67,895204.0,22.53,22.74,22.41,22.67,895204.0
2022-02-16 09:50:00,22.66,22.69,22.4,22.6,781572.0,22.66,22.69,22.4,22.6,781572.0
2022-02-16 10:00:00,22.57,22.87,22.48,22.73,605429.0,22.57,22.87,22.48,22.73,605429.0
2022-02-16 10:10:00,22.73,22.76,22.55,22.65,682311.0,22.73,22.76,22.55,22.65,682311.0
2022-02-16 10:20:00,22.64,22.73,22.57,22.71,501229.0,22.64,22.73,22.57,22.71,501229.0
2022-02-16 10:30:00,22.71,22.88,22.64,22.84,499459.0,22.71,22.88,22.64,22.84,499459.0
2022-02-16 10:40:00,22.84,23.03,22.8,23.02,627465.0,22.84,23.03,22.8,23.02,627465.0
2022-02-16 10:50:00,23.03,23.19,22.91,23.01,831317.0,23.03,23.19,22.91,23.01,831317.0
2022-02-16 11:00:00,23.01,23.04,22.86,23.02,552186.0,23.01,23.04,22.86,23.02,552186.0
2022-02-16 11:10:00,23.02,23.13,22.95,23.03,404473.0,23.02,23.13,22.95,23.03,404473.0
2022-02-16 11:20:00,23.04,23.1,22.99,23.06,339295.0,23.04,23.1,22.99,23.06,339295.0
2022-02-16 11:30:00,23.05,23.08,23.0,23.02,253643.0,23.05,23.08,23.0,23.02,253643.0
2022-02-16 11:40:00,23.02,23.03,22.96,22.98,242303.0,23.02,23.03,22.96,22.98,242303.0
2022-02-16 11:50:00,22.99,23.03,22.87,22.91,270083.0,22.99,23.03,22.87,22.91,270083.0
2022-02-16 12:00:00,22.91,22.91,22.78,22.86,321068.0,22.91,22.91,22.78,22.86,321068.0
2022-02-16 12:10:00,22.85,22.9,22.8,22.83,166608.0,22.85,22.9,22.8,22.83,166608.0
2022-02-16 12:20:00,22.83,22.83,22.65,22.66,254737.0,22.83,22.83,22.65,22.66,254737.0
2022-02-16 12:30:00,22.66,22.66,22.49,22.63,393955.0,22.66,22.66,22.49,22.63,393955.0
2022-02-16 12:40:00,22.63,22.65,22.57,22.63,185067.0,22.63,22.65,22.57,22.63,185067.0
2022-02-16 12:50:00,22.63,22.65,22.55,22.57,121180.0,22.63,22.65,22.55,22.57,121180.0
2022-02-16 13:00:00,22.56,22.62,22.5,22.6,312923.0,22.56,22.62,22.5,22.6,312923.0
2022-02-16 13:10:00,22.61,22.67,22.59,22.67,175474.0,22.61,22.67,22.59,22.67,175474.0
2022-02-16 13:20:00,22.66,22.71,22.63,22.64,142480.0,22.66,22.71,22.63,22.64,142480.0
2022-02-16 13:30:00,22.64,22.64,22.56,22.59,184733.0,22.64,22.64,22.56,22.59,184733.0
2022-02-16 13:40:00,22.6,22.63,22.53,22.61,222062.0,22.6,22.63,22.53,22.61,222062.0
2022-02-16 13:50:00,22.62,22.7,22.62,22.69,153536.0,22.62,22.7,22.62,22.69,153536.0
2022-02-16 14:00:00,22.69,22.84,22.48,22.74,525545.0,22.69,22.84,22.48,22.74,525545.0
2022-02-16 14:10:00,22.74,22.86,22.68,22.83,395520.0,22.74,22.86,22.68,22.83,395520.0
2022-02-16 14:20:00,22.84,22.97,22.8,22.95,331852.0,22.84,22.97,22.8,22.95,331852.0
2022-02-16 14:30:00,22.96,22.99,22.84,22.88,214767.0,22.96,22.99,22.84,22.88,214767.0
2022-02-16 14:40:00,22.87,22.88,22.78,22.78,194347.0,22.87,22.88,22.78,22.78,194347.0
2022-02-16 14:50:00,22.79,22.83,22.77,22.8,358919.0,22.79,22.83,22.77,22.8,358919.0
2022-02-16 15:00:00,22.8,22.9,22.79,22.88,231761.0,22.8,22.9,22.79,22.88,231761.0
2022-02-16 15:10:00,22.89,22.89,22.76,22.83,289221.0,22.89,22.89,22.76,22.83,289221.0
2022-02-16 15:20:00,22.83,22.84,22.76,22.83,217746.0,22.83,22.84,22.76,22.83,217746.0
2022-02-16 15:30:00,22.84,22.85,22.73,22.79,243574.0,22.84,22.85,22.73,22.79,243574.0
2022-02-16 15:40:00,22.78,22.81,22.71,22.8,400487.0,22.78,22.81,22.71,22.8,400487.0
2022-02-16 15:50:00,22.8,22.85,22.75,22.75,1245965.0,22.8,22.85,22.75,22.75,1245965.0
2022-02-17 09:30:00,22.36,22.53,22.23,22.53,1135915.0,22.36,22.53,22.23,22.53,1135915.0
2022-02-17 09:40:00,22.53,22.59,22.25,22.34,975058.0,22.53,22.59,22.25,22.34,975058.0
2022-02-17 09:50:00,22.33,22.37,22.11,22.12,731670.0,22.33,22.37,22.11,22.12,731670.0
2022-02-17 10:00:00,22.13,22.35,22.1,22.3,566063.0,22.13,22.35,22.1,22.3,566063.0
2022-02-17 10:10:00,22.3,22.34,22.13,22.22,579061.0,22.3,22.34,22.13,22.22,579061.0
2022-02-17 10:20:00,22.22,22.22,22.05,22.09,540440.0,22.22,22.22,22.05,22.09,540440.0
2022-02-17 10:30:00,22.08,22.2,22.05,22.1,429346.0,22.08,22.2,22.05,22.1,429346.0
2022-02-17 10:40:00,22.1,22.14,21.93,21.99,579352.0,22.1,22.14,21.93,21.99,579352.0
2022-02-17 10:50:00,21.99,22.09,21.94,22.07,480344.0,21.99,22.09,21.94,22.07,480344.0
2022-02-17 11:00:00,22.07,22.16,22.02,22.13,250912.0,22.07,22.16,22.02,22.13,250912.0
2022-02-17 11:10:00,22.13,22.23,22.11,22.2,488517.0,22.13,22.23,22.11,22.2,488517.0
2022-02-17 11:20:00,22.2,22.28,22.18,22.25,244774.0,22.2,22.28,22.18,22.25,244774.0
2022-02-17 11:30:00,22.25,22.25,22.14,22.16,465760.0,22.25,22.25,22.14,22.16,465760.0
2022-02-17 11:40:00,22.16,22.2,22.11,22.19,341889.0,22.16,22.2,22.11,22.19,341889.0
2022-02-17 11:50:00,22.18,22.18,22.03,22.05,205383.0,22.18,22.18,22.03,22.05,205383.0
2022-02-17 12:00:00,22.06,22.13,22.03,22.09,264923.0,22.06,22.13,22.03,22.09,264923.0
2022-02-17 12:10:00,22.09,22.1,22.03,22.07,227284.0,22.09,22.1,22.03,22.07,227284.0
2022-02-17 12:20:00,22.08,22.19,22.05,22.16,217405.0,22.08,22.19,22.05,22.16,217405.0
2022-02-17 12:30:00,22.15,22.19,22.13,22.17,173822.0,22.15,22.19,22.13,22.17,173822.0
2022-02-17 12:40:00,22.17,22.18,22.05,22.06,177703.0,22.17,22.18,22.05,22.06,177703.0
2022-02-17 12:50:00,22.06,22.13,22.05,22.09,89607.0,22.06,22.13,22.05,22.09,89607.0
2022-02-17 13:00:00,22.09,22.09,22.0,22.01,175184.0,22.09,22.09,22.0,22.01,175184.0
2022-02-17 13:10:00,22.02,22.02,21.87,21.88,393118.0,22.02,22.02,21.87,21.88,393118.0
2022-02-17 13:20:00,21.88,21.88,21.81,21.84,185526.0,21.88,21.88,21.81,21.84,185526.0
2022-02-17 13:30:00,21.84,21.89,21.8,21.82,254917.0,21.84,21.89,21.8,21.82,254917.0
2022-02-17 13:40:00,21.83,21.88,21.79,21.86,184475.0,21.83,21.88,21.79,21.86,184475.0
2022-02-17 13:50:00,21.86,21.92,21.84,21.89,220329.0,21.86,21.92,21.84,21.89,220329.0
2022-02-17 14:00:00,21.88,21.88,21.75,21.77,253256.0,21.88,21.88,21.75,21.77,253256.0
2022-02-17 14:10:00,21.75,21.76,21.67,21.7,539393.0,21.75,21.76,21.67,21.7,539393.0
2022-02-17 14:20:00,21.69,21.71,21.61,21.69,456588.0,21.69,21.71,21.61,21.69,456588.0
2022-02-17 14:30:00,21.69,21.71,21.63,21.67,172908.0,21.69,21.71,21.63,21.67,172908.0
2022-02-17 14:40:00,21.67,21.69,21.62,21.68,262899.0,21.67,21.69,21.62,21.68,262899.0
2022-02-17 14:50:00,21.68,21.68,21.56,21.56,353635.0,21.68,21.68,21.56,21.56,353635.0
2022-02-17 15:00:00,21.57,21.63,21.53,21.54,520994.0,21.57,21.63,21.53,21.54,520994.0
2022-02-17 15:10:00,21.53,21.65,21.5,21.65,517097.0,21.53,21.65,21.5,21.65,517097.0
2022-02-17 15:20:00,21.64,21.69,21.62,21.66,525354.0,21.64,21.69,21.62,21.66,525354.0
2022-02-17 15:30:00,21.66,21.77,21.58,21.77,1224677.0,21.66,21.77,21.58,21.77,1224677.0
2022-02-17 15:40:00,21.77,21.84,21.73,21.8,653493.0,21.77,21.84,21.73,21.8,653493.0
2022-02-17 15:50:00,21.8,21.82,21.71,21.77,1631908.0,21.8,21.82,21.71,21.77,1631908.0
2022-02-18 09:30:00,21.62,21.83,21.44,21.63,1248249.0,21.62,21.83,21.44,21.63,1248249.0
2022-02-18 09:40:00,21.63,21.75,21.36,21.7,919887.0,21.63,21.75,21.36,21.7,919887.0
2022-02-18 09:50:00,21.73,22.03,21.73,21.84,868924.0,21.73,22.03,21.73,21.84,868924.0
2022-02-18 10:00:00,21.83,21.87,21.68,21.79,534401.0,21.83,21.87,21.68,21.79,534401.0
2022-02-18 10:10:00,21.79,21.93,21.69,21.7,516027.0,21.79,21.93,21.69,21.7,516027.0
2022-02-18 10:20:00,21.7,21.74,21.46,21.48,630813.0,21.7,21.74,21.46,21.48,630813.0
2022-02-18 10:30:00,21.47,21.47,21.35,21.37,491985.0,21.47,21.47,21.35,21.37,491985.0
2022-02-18 10:40:00,21.37,21.39,21.24,21.29,517244.0,21.37,21.39,21.24,21.29,517244.0
2022-02-18 10:50:00,21.29,21.34,21.24,21.29,403368.0,21.29,21.34,21.24,21.29,403368.0
2022-02-18 11:00:00,21.29,21.3,21.07,21.12,766202.0,21.29,21.3,21.07,21.12,766202.0
2022-02-18 11:10:00,21.13,21.29,21.1,21.29,604922.0,21.13,21.29,21.1,21.29,604922.0
2022-02-18 11:20:00,21.29,21.32,21.18,21.19,354915.0,21.29,21.32,21.18,21.19,354915.0
2022-02-18 11:30:00,21.2,21.26,21.14,21.25,287337.0,21.2,21.26,21.14,21.25,287337.0
2022-02-18 11:40:00,21.25,21.31,21.22,21.25,239947.0,21.25,21.31,21.22,21.25,239947.0
2022-02-18 11:50:00,21.25,21.27,21.08,21.11,354963.0,21.25,21.27,21.08,21.11,354963.0
2022-02-18 12:00:00,21.12,21.25,21.11,21.25,269521.0,21.12,21.25,21.11,21.25,269521.0
2022-02-18 12:10:00,21.24,21.32,21.16,21.25,294068.0,21.24,21.32,21.16,21.25,294068.0
2022-02-18 12:20:00,21.25,21.32,21.22,21.23,213197.0,21.25,21.32,21.22,21.23,213197.0
2022-02-18 12:30:00,21.23,21.32,21.15,21.16,288871.0,21.23,21.32,21.15,21.16,288871.0
2022-02-18 12:40:00,21.16,21.21,21.12,21.12,349327.0,21.16,21.21,21.12,21.12,349327.0
2022-02-18 12:50:00,21.12,21.16,21.09,21.15,171801.0,21.12,21.16,21.09,21.15,171801.0
2022-02-18 13:00:00,21.14,21.19,21.1,21.12,179723.0,21.14,21.19,21.1,21.12,179723.0
2022-02-18 13:10:00,21.12,21.12,20.97,21.0,491614.0,21.12,21.12,20.97,21.0,491614.0
2022-02-18 13:20:00,20.99,21.09,20.95,20.99,499334.0,20.99,21.09,20.95,20.99,499334.0
2022-02-18 13:30:00,21.0,21.08,20.98,21.07,175435.0,21.0,21.08,20.98,21.07,175435.0
2022-02-18 13:40:00,21.07,21.17,21.06,21.15,251417.0,21.07,21.17,21.06,21.15,251417.0
2022-02-18 13:50:00,21.16,21.22,21.15,21.15,313765.0,21.16,21.22,21.15,21.15,313765.0
2022-02-18 14:00:00,21.14,21.2,21.11,21.15,322304.0,21.14,21.2,21.11,21.15,322304.0
2022-02-18 14:10:00,21.14,21.28,21.13,21.28,273675.0,21.14,21.28,21.13,21.28,273675.0
2022-02-18 14:20:00,21.28,21.42,21.26,21.41,358878.0,21.28,21.42,21.26,21.41,358878.0
2022-02-18 14:30:00,21.41,21.53,21.37,21.39,390277.0,21.41,21.53,21.37,21.39,390277.0
2022-02-18 14:40:00,21.39,21.4,21.3,21.3,246925.0,21.39,21.4,21.3,21.3,246925.0
2022-02-18 14:50:00,21.31,21.46,21.28,21.45,378950.0,21.31,21.46,21.28,21.45,378950.0
2022-02-18 15:00:00,21.45,21.49,21.27,21.31,421663.0,21.45,21.49,21.27,21.31,421663.0
2022-02-18 15:10:00,21.31,21.37,21.26,21.27,221955.0,21.31,21.37,21.26,21.27,221955.0
2022-02-18 15:20:00,21.27,21.29,21.21,21.22,385100.0,21.27,21.29,21.21,21.22,385100.0
2022-02-18 15:30:00,21.22,21.22,21.13,21.2,430395.0,21.22,21.22,21.13,21.2,430395.0
2022-02-18 15:40:00,21.2,21.35,21.19,21.28,651795.0,21.2,21.35,21.19,21.28,651795.0
2022-02-18 15:50:00,21.27,21.28,21.17,21.2,954215.0,21.27,21.28,21.17,21.2,954215.0
2022-02-22 09:30:00,20.6,20.86,20.54,20.78,1288289.0,20.6,20.86,20.54,20.78,1288289.0
2022-02-22 09:40:00,20.79,21.15,20.72,21.08,837284.0,20.79,21.15,20.72,21.08,837284.0
2022-02-22 09:50:00,21.09,21.17,20.97,21.02,505975.0,21.09,21.17,20.97,21.02,505975.0
2022-02-22 10:00:00,21.02,21.12,20.78,21.05,731288.0,21.02,21.12,20.78,21.05,731288.0
2022-02-22 10:10:00,21.04,21.3,20.93,21.25,712876.0,21.04,21.3,20.93,21.25,712876.0
2022-02-22 10:20:00,21.25,21.32,21.11,21.19,655437.0,21.25,21.32,21.11,21.19,655437.0
2022-02-22 10:30:00,21.2,21.2,21.02,21.05,496817.0,21.2,21.2,21.02,21.05,496817.0
2022-02-22 10:40:00,21.05,21.21,21.03,21.18,308780.0,21.05,21.21,21.03,21.18,308780.0
2022-02-22 10:50:00,21.18,21.18,20.87,20.91,461447.0,21.18,21.18,20.87,20.91,461447.0
2022-02-22 11:00:00,20.9,20.96,20.75,20.76,598936.0,20.9,20.96,20.75,20.76,598936.0
2022-02-22 11:10:00,20.76,20.85,20.66,20.73,512353.0,20.76,20.85,20.66,20.73,512353.0
2022-02-22 11:20:00,20.72,20.75,20.64,20.69,394701.0,20.72,20.75,20.64,20.69,394701.0
2022-02-22 11:30:00,20.69,20.81,20.67,20.76,290912.0,20.69,20.81,20.67,20.76,290912.0
2022-02-22 11:40:00,20.76,20.77,20.66,20.68,326696.0,20.76,20.77,20.66,20.68,326696.0
2022-02-22 11:50:00,20.67,20.73,20.54,20.61,488340.0,20.67,20.73,20.54,20.61,488340.0
2022-02-22 12:00:00,20.6,20.71,20.53,20.71,358657.0,20.6,20.71,20.53,20.71,358657.0
2022-02-22 12:10:00,20.7,20.7,20.48,20.49,550381.0,20.7,20.7,20.48,20.49,550381.0
2022-02-22 12:20:00,20.49,20.61,20.48,20.6,504893.0,20.49,20.61,20.48,20.6,504893.0
2022-02-22 12:30:00,20.59,20.67,20.57,20.64,312077.0,20.59,20.67,20.57,20.64,312077.0
2022-02-22 12:40:00,20.63,20.67,20.54,20.55,209723.0,20.63,20.67,20.54,20.55,209723.0
2022-02-22 12:50:00,20.55,20.64,20.53,20.58,234682.0,20.55,20.64,20.53,20.58,234682.0
2022-02-22 13:00:00,20.58,20.65,20.55,20.6,213297.0,20.58,20.65,20.55,20.6,213297.0
2022-02-22 13:10:00,20.61,20.7,20.48,20.49,373650.0,20.61,20.7,20.48,20.49,373650.0
2022-02-22 13:20:00,20.49,20.52,20.44,20.51,367687.0,20.49,20.52,20.44,20.51,367687.0
2022-02-22 13:30:00,20.51,20.58,20.42,20.44,375113.0,20.51,20.58,20.42,20.44,375113.0
2022-02-22 13:40:00,20.44,20.48,20.31,20.31,379181.0,20.44,20.48,20.31,20.31,379181.0
2022-02-22 13:50:00,20.32,20.32,20.22,20.3,367343.0,20.32,20.32,20.22,20.3,367343.0
2022-02-22 14:00:00,20.29,20.3,20.15,20.19,367486.0,20.29,20.3,20.15,20.19,367486.0
2022-02-22 14:10:00,20.19,20.29,20.16,20.26,357139.0,20.19,20.29,20.16,20.26,357139.0
2022-02-22 14:20:00,20.26,20.35,20.13,20.3,758239.0,20.26,20.35,20.13,20.3,758239.0
2022-02-22 14:30:00,20.3,20.42,20.22,20.35,547682.0,20.3,20.42,20.22,20.35,547682.0
2022-02-22 14:40:00,20.35,20.45,20.24,20.44,368147.0,20.35,20.45,20.24,20.44,368147.0
2022-02-22 14:50:00,20.45,20.64,20.42,20.54,643479.0,20.45,20.64,20.42,20.54,643479.0
2022-02-22 15:00:00,20.54,20.74,20.54,20.61,454207.0,20.54,20.74,20.54,20.61,454207.0
2022-02-22 15:10:00,20.62,20.72,20.61,20.67,364860.0,20.62,20.72,20.61,20.67,364860.0
2022-02-22 15:20:00,20.66,20.7,20.57,20.62,498596.0,20.66,20.7,20.57,20.62,498596.0
2022-02-22 15:30:00,20.62,20.62,20.47,20.53,514687.0,20.62,20.62,20.47,20.53,514687.0
2022-02-22 15:40:00,20.53,20.54,20.37,20.39,672488.0,20.53,20.54,20.37,20.39,672488.0
2022-02-22 15:50:00,20.39,20.39,20.29,20.36,1370284.0,20.39,20.39,20.29,20.36,1370284.0
2022-02-23 09:30:00,20.8,20.9,20.65,20.78,1538297.0,20.8,20.9,20.65,20.78,1538297.0
2022-02-23 09:40:00,20.78,20.86,20.58,20.72,711087.0,20.78,20.86,20.58,20.72,711087.0
2022-02-23 09:50:00,20.71,20.71,20.49,20.51,740923.0,20.71,20.71,20.49,20.51,740923.0
2022-02-23 10:00:00,20.52,20.52,20.13,20.2,760178.0,20.52,20.52,20.13,20.2,760178.0
2022-02-23 10:10:00,20.2,20.27,19.98,20.03,1311281.0,20.2,20.27,19.98,20.03,1311281.0
2022-02-23 10:20:00,20.02,20.14,19.91,19.98,963827.0,20.02,20.14,19.91,19.98,963827.0
2022-02-23 10:30:00,19.97,20.03,19.87,20.02,1042847.0,19.97,20.03,19.87,20.02,1042847.0
2022-02-23 10:40:00,20.02,20.04,19.8,19.8,507975.0,20.02,20.04,19.8,19.8,507975.0
2022-02-23 10:50:00,19.8,19.95,19.76,19.88,458903.0,19.8,19.95,19.76,19.88,458903.0
2022-02-23 11:00:00,19.87,19.89,19.69,19.71,530772.0,19.87,19.89,19.69,19.71,530772.0
2022-02-23 11:10:00,19.71,19.81,19.68,19.74,443399.0,19.71,19.81,19.68,19.74,443399.0
2022-02-23 11:20:00,19.75,19.89,19.7,19.82,523517.0,19.75,19.89,19.7,19.82,523517.0
2022-02-23 11:30:00,19.82,19.94,19.76,19.83,442294.0,19.82,19.94,19.76,19.83,442294.0
2022-02-23 11:40:00,19.83,19.89,19.73,19.87,531458.0,19.83,19.89,19.73,19.87,531458.0
2022-02-23 11:50:00,19.87,19.99,19.84,19.97,593662.0,19.87,19.99,19.84,19.97,593662.0
2022-02-23 12:00:00,19.98,20.13,19.93,20.11,510759.0,19.98,20.13,19.93,20.11,510759.0
2022-02-23 12:10:00,20.11,20.16,20.02,20.15,373872.0,20.11,20.16,20.02,20.15,373872.0
2022-02-23 12:20:00,20.15,20.17,20.1,20.12,242940.0,20.15,20.17,20.1,20.12,242940.0
2022-02-23 12:30:00,20.12,20.13,20.01,20.05,363061.0,20.12,20.13,20.01,20.05,363061.0
2022-02-23 12:40:00,20.05,20.07,19.98,19.98,223885.0,20.05,20.07,19.98,19.98,223885.0
2022-02-23 12:50:00,19.99,19.99,19.87,19.92,338800.0,19.99,19.99,19.87,19.92,338800.0
2022-02-23 13:00:00,19.92,19.92,19.8,19.81,205997.0,19.92,19.92,19.8,19.81,205997.0
2022-02-23 13:10:00,19.82,19.83,19.71,19.76,396979.0,19.82,19.83,19.71,19.76,396979.0
2022-02-23 13:20:00,19.75,19.76,19.64,19.66,370863.0,19.75,19.76,19.64,19.66,370863.0
2022-02-23 13:30:00,19.66,19.73,19.63,19.73,236718.0,19.66,19.73,19.63,19.73,236718.0
2022-02-23 13:40:00,19.72,19.78,19.67,19.73,263880.0,19.72,19.78,19.67,19.73,263880.0
2022-02-23 13:50:00,19.73,19.74,19.56,19.6,370663.0,19.73,19.74,19.56,19.6,370663.0
2022-02-23 14:00:00,19.6,19.62,19.47,19.56,603094.0,19.6,19.62,19.47,19.56,603094.0
2022-02-23 14:10:00,19.55,19.62,19.52,19.6,283825.0,19.55,19.62,19.52,19.6,283825.0
2022-02-23 14:20:00,19.6,19.64,19.43,19.46,468549.0,19.6,19.64,19.43,19.46,468549.0
2022-02-23 14:30:00,19.46,19.49,19.42,19.46,373679.0,19.46,19.49,19.42,19.46,373679.0
2022-02-23 14:40:00,19.46,19.51,19.41,19.47,301235.0,19.46,19.51,19.41,19.47,301235.0
2022-02-23 14:50:00,19.46,19.49,19.41,19.43,285423.0,19.46,19.49,19.41,19.43,285423.0
2022-02-23 15:00:00,19.42,19.47,19.29,19.3,525960.0,19.42,19.47,19.29,19.3,525960.0
2022-02-23 15:10:00,19.3,19.41,19.28,19.3,493732.0,19.3,19.41,19.28,19.3,493732.0
2022-02-23 15:20:00,19.3,19.4,19.29,19.39,383840.0,19.3,19.4,19.29,19.39,383840.0
2022-02-23 15:30:00,19.39,19.4,19.29,19.33,743307.0,19.39,19.4,19.29,19.33,743307.0
2022-02-23 15:40:00,19.32,19.4,19.27,19.29,1172836.0,19.32,19.4,19.27,19.29,1172836.0
2022-02-23 15:50:00,19.3,19.32,19.25,19.3,2267550.0,19.3,19.32,19.25,19.3,2267550.0
2022-02-24 09:30:00,17.53,18.02,17.31,18.0,3790936.0,17.53,18.02,17.31,18.0,3790936.0
2022-02-24 09:40:00,17.98,17.99,17.51,17.74,2310336.0,17.98,17.99,17.51,17.74,2310336.0
2022-02-24 09:50:00,17.73,18.23,17.66,18.21,1897541.0,17.73,18.23,17.66,18.21,1897541.0
2022-02-24 10:00:00,18.2,18.21,17.95,18.13,1187469.0,18.2,18.21,17.95,18.13,1187469.0
2022-02-24 10:10:00,18.13,18.74,18.11,18.74,1409141.0,18.13,18.74,18.11,18.74,1409141.0
2022-02-24 10:20:00,18.74,18.79,18.11,18.26,1325958.0,18.74,18.79,18.11,18.26,1325958.0
2022-02-24 10:30:00,18.25,18.31,18.01,18.13,1154348.0,18.25,18.31,18.01,18.13,1154348.0
2022-02-24 10:40:00,18.12,18.29,17.94,18.25,1403417.0,18.12,18.29,17.94,18.25,1403417.0
2022-02-24 10:50:00,18.24,18.38,18.03,18.27,1252406.0,18.24,18.38,18.03,18.27,1252406.0
2022-02-24 11:00:00,18.28,18.48,18.13,18.46,1116837.0,18.28,18.48,18.13,18.46,1116837.0
2022-02-24 11:10:00,18.46,18.58,18.37,18.54,776902.0,18.46,18.58,18.37,18.54,776902.0
2022-02-24 11:20:00,18.55,18.59,18.46,18.51,1050879.0,18.55,18.59,18.46,18.51,1050879.0
2022-02-24 11:30:00,18.51,18.53,18.08,18.21,875721.0,18.51,18.53,18.08,18.21,875721.0
2022-02-24 11:40:00,18.2,18.23,18.07,18.23,477715.0,18.2,18.23,18.07,18.23,477715.0
2022-02-24 11:50:00,18.24,18.43,18.21,18.39,616290.0,18.24,18.43,18.21,18.39,616290.0
2022-02-24 12:00:00,18.38,18.52,18.31,18.35,497201.0,18.38,18.52,18.31,18.35,497201.0
2022-02-24 12:10:00,18.36,18.4,18.23,18.29,481664.0,18.36,18.4,18.23,18.29,481664.0
2022-02-24 12:20:00,18.29,18.31,18.17,18.26,376404.0,18.29,18.31,18.17,18.26,376404.0
2022-02-24 12:30:00,18.25,18.41,18.17,18.33,407820.0,18.25,18.41,18.17,18.33,407820.0
2022-02-24 12:40:00,18.33,18.37,18.2,18.21,269665.0,18.33,18.37,18.2,18.21,269665.0
2022-02-24 12:50:00,18.22,18.24,18.1,18.11,447159.0,18.22,18.24,18.1,18.11,447159.0
2022-02-24 13:00:00,18.1,18.25,18.07,18.23,317401.0,18.1,18.25,18.07,18.23,317401.0
2022-02-24 13:10:00,18.22,18.28,18.14,18.23,394483.0,18.22,18.28,18.14,18.23,394483.0
2022-02-24 13:20:00,18.23,18.26,18.06,18.07,444889.0,18.23,18.26,18.06,18.07,444889.0
2022-02-24 13:30:00,18.07,18.34,18.06,18.32,410108.0,18.07,18.34,18.06,18.32,410108.0
2022-02-24 13:40:00,18.32,18.5,18.14,18.5,540612.0,18.32,18.5,18.14,18.5,540612.0
2022-02-24 13:50:00,18.51,18.54,18.3,18.35,587121.0,18.51,18.54,18.3,18.35,587121.0
2022-02-24 14:00:00,18.34,18.51,18.28,18.5,775590.0,18.34,18.51,18.28,18.5,775590.0
2022-02-24 14:10:00,18.51,18.82,18.49,18.81,907482.0,18.51,18.82,18.49,18.81,907482.0
2022-02-24 14:20:00,18.82,18.91,18.77,18.81,668008.0,18.82,18.91,18.77,18.81,668008.0
2022-02-24 14:30:00,18.8,19.13,18.79,19.13,1067912.0,18.8,19.13,18.79,19.13,1067912.0
2022-02-24 14:40:00,19.12,19.14,18.91,18.98,708315.0,19.12,19.14,18.91,18.98,708315.0
2022-02-24 14:50:00,18.98,19.08,18.92,19.07,443472.0,18.98,19.08,18.92,19.07,443472.0
2022-02-24 15:00:00,19.06,19.23,19.03,19.17,580703.0,19.06,19.23,19.03,19.17,580703.0
2022-02-24 15:10:00,19.17,19.25,19.12,19.24,641772.0,19.17,19.25,19.12,19.24,641772.0
2022-02-24 15:20:00,19.24,19.24,19.04,19.08,760083.0,19.24,19.24,19.04,19.08,760083.0
2022-02-24 15:30:00,19.08,19.42,19.07,19.39,894482.0,19.08,19.42,19.07,19.39,894482.0
2022-02-24 15:40:00,19.39,19.41,19.19,19.2,915613.0,19.39,19.41,19.19,19.2,915613.0
2022-02-24 15:50:00,19.2,19.41,19.2,19.36,1497740.0,19.2,19.41,19.2,19.36,1497740.0
2022-02-25 09:30:00,19.53,20.06,19.52,19.73,1950861.0,19.53,20.06,19.52,19.73,1950861.0
2022-02-25 09:40:00,19.73,19.76,19.22,19.42,1461147.0,19.73,19.76,19.22,19.42,1461147.0
2022-02-25 09:50:00,19.4,19.42,19.05,19.09,1153016.0,19.4,19.42,19.05,19.09,1153016.0
2022-02-25 10:00:00,19.09,19.09,18.9,19.04,1309682.0,19.09,19.09,18.9,19.04,1309682.0
2022-02-25 10:10:00,19.04,19.11,18.87,19.03,862076.0,19.04,19.11,18.87,19.03,862076.0
2022-02-25 10:20:00,19.03,19.13,18.96,19.03,917279.0,19.03,19.13,18.96,19.03,917279.0
2022-02-25 10:30:00,19.01,19.03,18.8,18.89,902486.0,19.01,19.03,18.8,18.89,902486.0
2022-02-25 10:40:00,18.9,19.15,18.89,19.14,667878.0,18.9,19.15,18.89,19.14,667878.0
2022-02-25 10:50:00,19.13,19.28,19.03,19.14,792460.0,19.13,19.28,19.03,19.14,792460.0
2022-02-25 11:00:00,19.14,19.16,18.94,19.03,636913.0,19.14,19.16,18.94,19.03,636913.0
2022-02-25 11:10:00,19.03,19.19,19.03,19.15,452992.0,19.03,19.19,19.03,19.15,452992.0
2022-02-25 11:20:00,19.16,19.19,19.09,19.16,372417.0,19.16,19.19,19.09,19.16,372417.0
2022-02-25 11:30:00,19.16,19.22,19.11,19.16,339417.0,19.16,19.22,19.11,19.16,339417.0
2022-02-25 11:40:00,19.16,19.28,19.1,19.28,335268.0,19.16,19.28,19.1,19.28,335268.0
2022-02-25 11:50:00,19.27,19.42,19.27,19.39,416230.0,19.27,19.42,19.27,19.39,416230.0
2022-02-25 12:00:00,19.39,19.45,19.34,19.39,325458.0,19.39,19.45,19.34,19.39,325458.0
2022-02-25 12:10:00,19.39,19.44,19.3,19.42,369943.0,19.39,19.44,19.3,19.42,369943.0
2022-02-25 12:20:00,19.42,19.42,19.33,19.38,274692.0,19.42,19.42,19.33,19.38,274692.0
2022-02-25 12:30:00,19.38,19.42,19.3,19.34,300311.0,19.38,19.42,19.3,19.34,300311.0
2022-02-25 12:40:00,19.34,19.39,19.28,19.29,286914.0,19.34,19.39,19.28,19.29,286914.0
2022-02-25 12:50:00,19.28,19.29,19.12,19.21,363729.0,19.28,19.29,19.12,19.21,363729.0
2022-02-25 13:00:00,19.21,19.29,19.16,19.17,312973.0,19.21,19.29,19.16,19.17,312973.0
2022-02-25 13:10:00,19.18,19.2,19.08,19.2,449591.0,19.18,19.2,19.08,19.2,449591.0
2022-02-25 13:20:00,19.2,19.24,19.14,19.22,244688.0,19.2,19.24,19.14,19.22,244688.0
2022-02-25 13:30:00,19.23,19.27,19.18,19.26,261389.0,19.23,19.27,19.18,19.26,261389.0
2022-02-25 13:40:00,19.26,19.4,19.25,19.35,477072.0,19.26,19.4,19.25,19.35,477072.0
2022-02-25 13:50:00,19.34,19.37,19.27,19.32,251514.0,19.34,19.37,19.27,19.32,251514.0
2022-02-25 14:00:00,19.32,19.39,19.28,19.35,348465.0,19.32,19.39,19.28,19.35,348465.0
2022-02-25 14:10:00,19.35,19.38,19.31,19.37,233624.0,19.35,19.38,19.31,19.37,233624.0
2022-02-25 14:20:00,19.37,19.46,19.36,19.44,324411.0,19.37,19.46,19.36,19.44,324411.0
2022-02-25 14:30:00,19.44,19.48,19.36,19.42,243566.0,19.44,19.48,19.36,19.42,243566.0
2022-02-25 14:40:00,19.41,19.48,19.4,19.44,194923.0,19.41,19.48,19.4,19.44,194923.0
2022-02-25 14:50:00,19.44,19.47,19.34,19.43,230770.0,19.44,19.47,19.34,19.43,230770.0
2022-02-25 15:00:00,19.42,19.44,19.34,19.39,227872.0,19.42,19.44,19.34,19.39,227872.0
2022-02-25 15:10:00,19.39,19.5,19.35,19.49,281259.0,19.39,19.5,19.35,19.49,281259.0
2022-02-25 15:20:00,19.48,19.6,19.48,19.55,442350.0,19.48,19.6,19.48,19.55,442350.0
2022-02-25 15:30:00,19.54,19.59,19.48,19.54,530891.0,19.54,19.59,19.48,19.54,530891.0
2022-02-25 15:40:00,19.54,19.62,19.49,19.58,795573.0,19.54,19.62,19.49,19.58,795573.0
2022-02-25 15:50:00,19.58,19.67,19.58,19.64,1164678.0,19.58,19.67,19.58,19.64,1164678.0
2022-02-28 09:30:00,19.27,19.33,18.72,18.74,2004991.0,19.27,19.33,18.72,18.74,2004991.0
2022-02-28 09:40:00,18.73,18.88,18.65,18.69,1341979.0,18.73,18.88,18.65,18.69,1341979.0
2022-02-28 09:50:00,18.67,19.02,18.57,19.01,1166450.0,18.67,19.02,18.57,19.01,1166450.0
2022-02-28 10:00:00,19.01,19.03,18.6,18.81,1013978.0,19.01,19.03,18.6,18.81,1013978.0
2022-02-28 10:10:00,18.81,18.84,18.66,18.73,872652.0,18.81,18.84,18.66,18.73,872652.0
2022-02-28 10:20:00,18.72,18.93,18.71,18.88,615422.0,18.72,18.93,18.71,18.88,615422.0
2022-02-28 10:30:00,18.88,19.28,18.88,19.24,1165791.0,18.88,19.28,18.88,19.24,1165791.0
2022-02-28 10:40:00,19.25,19.31,19.17,19.21,593912.0,19.25,19.31,19.17,19.21,593912.0
2022-02-28 10:50:00,19.21,19.5,19.2,19.42,725018.0,19.21,19.5,19.2,19.42,725018.0
2022-02-28 11:00:00,19.43,19.5,19.35,19.44,395039.0,19.43,19.5,19.35,19.44,395039.0
2022-02-28 11:10:00,19.44,19.61,19.39,19.58,642199.0,19.44,19.61,19.39,19.58,642199.0
2022-02-28 11:20:00,19.58,19.74,19.58,19.69,522181.0,19.58,19.74,19.58,19.69,522181.0
2022-02-28 11:30:00,19.7,19.77,19.66,19.73,523899.0,19.7,19.77,19.66,19.73,523899.0
2022-02-28 11:40:00,19.73,19.87,19.72,19.75,735192.0,19.73,19.87,19.72,19.75,735192.0
2022-02-28 11:50:00,19.76,19.84,19.68,19.84,438139.0,19.76,19.84,19.68,19.84,438139.0
2022-02-28 12:00:00,19.83,19.84,19.53,19.54,532275.0,19.83,19.84,19.53,19.54,532275.0
2022-02-28 12:10:00,19.54,19.58,19.45,19.57,472061.0,19.54,19.58,19.45,19.57,472061.0
2022-02-28 12:20:00,19.57,19.62,19.47,19.5,255966.0,19.57,19.62,19.47,19.5,255966.0
2022-02-28 12:30:00,19.49,19.56,19.36,19.36,378599.0,19.49,19.56,19.36,19.36,378599.0
2022-02-28 12:40:00,19.36,19.38,19.25,19.35,402420.0,19.36,19.38,19.25,19.35,402420.0
2022-02-28 12:50:00,19.35,19.38,19.28,19.37,349398.0,19.35,19.38,19.28,19.37,349398.0
2022-02-28 13:00:00,19.36,19.56,19.36,19.55,336214.0,19.36,19.56,19.36,19.55,336214.0
2022-02-28 13:10:00,19.55,19.58,19.39,19.41,303504.0,19.55,19.58,19.39,19.41,303504.0
2022-02-28 13:20:00,19.4,19.57,19.35,19.55,301197.0,19.4,19.57,19.35,19.55,301197.0
2022-02-28 13:30:00,19.54,19.64,19.52,19.57,398135.0,19.54,19.64,19.52,19.57,398135.0
2022-02-28 13:40:00,19.56,19.58,19.4,19.47,221888.0,19.56,19.58,19.4,19.47,221888.0
2022-02-28 13:50:00,19.46,19.49,19.36,19.38,317637.0,19.46,19.49,19.36,19.38,317637.0
2022-02-28 14:00:00,19.37,19.37,19.17,19.19,375633.0,19.37,19.37,19.17,19.19,375633.0
2022-02-28 14:10:00,19.18,19.29,19.16,19.28,385740.0,19.18,19.29,19.16,19.28,385740.0
2022-02-28 14:20:00,19.28,19.28,19.15,19.22,199318.0,19.28,19.28,19.15,19.22,199318.0
2022-02-28 14:30:00,19.23,19.28,19.16,19.2,240215.0,19.23,19.28,19.16,19.2,240215.0
2022-02-28 14:40:00,19.2,19.36,19.19,19.31,338577.0,19.2,19.36,19.19,19.31,338577.0
2022-02-28 14:50:00,19.32,19.38,19.28,19.35,189174.0,19.32,19.38,19.28,19.35,189174.0
2022-02-28 15:00:00,19.34,19.37,19.21,19.3,339452.0,19.34,19.37,19.21,19.3,339452.0
2022-02-28 15:10:00,19.3,19.34,19.22,19.32,207251.0,19.3,19.34,19.22,19.32,207251.0
2022-02-28 15:20:00,19.32,19.44,19.32,19.4,269086.0,19.32,19.44,19.32,19.4,269086.0
2022-02-28 15:30:00,19.39,19.39,19.22,19.23,610061.0,19.39,19.39,19.22,19.23,610061.0
2022-02-28 15:40:00,19.24,19.46,19.24,19.42,642560.0,19.24,19.46,19.24,19.42,642560.0
2022-02-28 15:50:00,19.42,19.54,19.42,19.49,1377655.0,19.42,19.54,19.42,19.49,1377655.0
2022-03-01 09:30:00,19.19,19.25,18.89,18.9,2318771.0,19.19,19.25,18.89,18.9,2318771.0
2022-03-01 09:40:00,18.89,18.96,18.77,18.87,1573762.0,18.89,18.96,18.77,18.87,1573762.0
2022-03-01 09:50:00,18.87,18.94,18.79,18.81,848915.0,18.87,18.94,18.79,18.81,848915.0
2022-03-01 10:00:00,18.82,18.94,18.72,18.76,904166.0,18.82,18.94,18.72,18.76,904166.0
2022-03-01 10:10:00,18.75,18.84,18.69,18.75,773685.0,18.75,18.84,18.69,18.75,773685.0
2022-03-01 10:20:00,18.76,18.99,18.76,18.89,548690.0,18.76,18.99,18.76,18.89,548690.0
2022-03-01 10:30:00,18.89,19.05,18.81,18.89,799123.0,18.89,19.05,18.81,18.89,799123.0
2022-03-01 10:40:00,18.89,18.89,18.68,18.73,734789.0,18.89,18.89,18.68,18.73,734789.0
2022-03-01 10:50:00,18.73,18.81,18.64,18.68,713094.0,18.73,18.81,18.64,18.68,713094.0
2022-03-01 11:00:00,18.67,18.71,18.61,18.64,515358.0,18.67,18.71,18.61,18.64,515358.0
2022-03-01 11:10:00,18.64,18.65,18.51,18.56,1191052.0,18.64,18.65,18.51,18.56,1191052.0
2022-03-01 11:20:00,18.56,18.59,18.45,18.47,788248.0,18.56,18.59,18.45,18.47,788248.0
2022-03-01 11:30:00,18.47,18.47,18.35,18.41,474088.0,18.47,18.47,18.35,18.41,474088.0
2022-03-01 11:40:00,18.43,18.46,18.28,18.33,504209.0,18.43,18.46,18.28,18.33,504209.0
2022-03-01 11:50:00,18.34,18.37,18.27,18.32,455887.0,18.34,18.37,18.27,18.32,455887.0
2022-03-01 12:00:00,18.31,18.34,18.23,18.23,439844.0,18.31,18.34,18.23,18.23,439844.0
2022-03-01 12:10:00,18.22,18.42,18.22,18.42,425459.0,18.22,18.42,18.22,18.42,425459.0
2022-03-01 12:20:00,18.42,18.43,18.29,18.39,400996.0,18.42,18.43,18.29,18.39,400996.0
2022-03-01 12:30:00,18.38,18.43,18.34,18.38,246959.0,18.38,18.43,18.34,18.38,246959.0
2022-03-01 12:40:00,18.38,18.56,18.37,18.54,285625.0,18.38,18.56,18.37,18.54,285625.0
2022-03-01 12:50:00,18.55,18.63,18.54,18.62,340048.0,18.55,18.63,18.54,18.62,340048.0
2022-03-01 13:00:00,18.62,18.68,18.53,18.56,422744.0,18.62,18.68,18.53,18.56,422744.0
2022-03-01 13:10:00,18.55,18.56,18.34,18.35,407238.0,18.55,18.56,18.34,18.35,407238.0
2022-03-01 13:20:00,18.35,18.41,18.32,18.33,429383.0,18.35,18.41,18.32,18.33,429383.0
2022-03-01 13:30:00,18.33,18.41,18.31,18.37,369358.0,18.33,18.41,18.31,18.37,369358.0
2022-03-01 13:40:00,18.36,18.37,18.24,18.25,436598.0,18.36,18.37,18.24,18.25,436598.0
2022-03-01 13:50:00,18.25,18.37,18.23,18.36,261127.0,18.25,18.37,18.23,18.36,261127.0
2022-03-01 14:00:00,18.36,18.38,18.3,18.32,338871.0,18.36,18.38,18.3,18.32,338871.0
2022-03-01 14:10:00,18.32,18.45,18.23,18.44,423783.0,18.32,18.45,18.23,18.44,423783.0
2022-03-01 14:20:00,18.44,18.57,18.43,18.52,438159.0,18.44,18.57,18.43,18.52,438159.0
2022-03-01 14:30:00,18.52,18.56,18.46,18.55,276520.0,18.52,18.56,18.46,18.55,276520.0
2022-03-01 14:40:00,18.55,18.62,18.53,18.55,400423.0,18.55,18.62,18.53,18.55,400423.0
2022-03-01 14:50:00,18.56,18.57,18.47,18.51,459363.0,18.56,18.57,18.47,18.51,459363.0
2022-03-01 15:00:00,18.52,18.77,18.49,18.75,604968.0,18.52,18.77,18.49,18.75,604968.0
2022-03-01 15:10:00,18.74,18.75,18.54,18.57,439757.0,18.74,18.75,18.54,18.57,439757.0
2022-03-01 15:20:00,18.57,18.58,18.46,18.48,363345.0,18.57,18.58,18.46,18.48,363345.0
2022-03-01 15:30:00,18.48,18.53,18.4,18.52,809052.0,18.48,18.53,18.4,18.52,809052.0
2022-03-01 15:40:00,18.53,18.54,18.38,18.39,1062667.0,18.53,18.54,18.38,18.39,1062667.0
2022-03-01 15:50:00,18.39,18.51,18.36,18.48,1637875.0,18.39,18.51,18.36,18.48,1637875.0
2022-03-02 09:30:00,18.75,19.25,18.71,19.1,2585210.0,18.75,19.25,18.71,19.1,2585210.0
2022-03-02 09:40:00,19.09,19.4,19.02,19.22,1293677.0,19.09,19.4,19.02,19.22,1293677.0
2022-03-02 09:50:00,19.21,19.3,18.97,19.05,1138196.0,19.21,19.3,18.97,19.05,1138196.0
2022-03-02 10:00:00,19.05,19.1,18.73,18.79,753433.0,19.05,19.1,18.73,18.79,753433.0
2022-03-02 10:10:00,18.79,18.83,18.68,18.74,747013.0,18.79,18.83,18.68,18.74,747013.0
2022-03-02 10:20:00,18.73,18.83,18.55,18.79,813640.0,18.73,18.83,18.55,18.79,813640.0
2022-03-02 10:30:00,18.79,18.87,18.61,18.81,869089.0,18.79,18.87,18.61,18.81,869089.0
2022-03-02 10:40:00,18.82,18.84,18.65,18.73,524654.0,18.82,18.84,18.65,18.73,524654.0
2022-03-02 10:50:00,18.73,18.78,18.62,18.67,335729.0,18.73,18.78,18.62,18.67,335729.0
2022-03-02 11:00:00,18.68,18.94,18.61,18.91,855628.0,18.68,18.94,18.61,18.91,855628.0
2022-03-02 11:10:00,18.92,18.99,18.88,18.94,533097.0,18.92,18.99,18.88,18.94,533097.0
2022-03-02 11:20:00,18.94,18.98,18.89,18.94,468543.0,18.94,18.98,18.89,18.94,468543.0
2022-03-02 11:30:00,18.94,19.05,18.82,18.9,650059.0,18.94,19.05,18.82,18.9,650059.0
2022-03-02 11:40:00,18.9,18.96,18.87,18.89,453867.0,18.9,18.96,18.87,18.89,453867.0
2022-03-02 11:50:00,18.9,18.94,18.85,18.89,343701.0,18.9,18.94,18.85,18.89,343701.0
2022-03-02 12:00:00,18.9,18.92,18.78,18.82,335213.0,18.9,18.92,18.78,18.82,335213.0
2022-03-02 12:10:00,18.83,18.86,18.77,18.82,298573.0,18.83,18.86,18.77,18.82,298573.0
2022-03-02 12:20:00,18.82,18.84,18.71,18.8,330183.0,18.82,18.84,18.71,18.8,330183.0
2022-03-02 12:30:00,18.81,18.88,18.79,18.8,362203.0,18.81,18.88,18.79,18.8,362203.0
2022-03-02 12:40:00,18.8,18.84,18.75,18.82,265511.0,18.8,18.84,18.75,18.82,265511.0
2022-03-02 12:50:00,18.82,18.9,18.78,18.87,321574.0,18.82,18.9,18.78,18.87,321574.0
2022-03-02 13:00:00,18.87,19.04,18.87,19.02,300495.0,18.87,19.04,18.87,19.02,300495.0
2022-03-02 13:10:00,19.02,19.1,19.02,19.06,371792.0,19.02,19.1,19.02,19.06,371792.0
2022-03-02 13:20:00,19.05,19.13,19.04,19.09,321201.0,19.05,19.13,19.04,19.09,321201.0
2022-03-02 13:30:00,19.1,19.12,19.04,19.11,284232.0,19.1,19.12,19.04,19.11,284232.0
2022-03-02 13:40:00,19.1,19.16,19.04,19.05,493935.0,19.1,19.16,19.04,19.05,493935.0
2022-03-02 13:50:00,19.06,19.17,19.05,19.16,197133.0,19.06,19.17,19.05,19.16,197133.0
2022-03-02 14:00:00,19.17,19.21,19.14,19.16,342863.0,19.17,19.21,19.14,19.16,342863.0
2022-03-02 14:10:00,19.16,19.18,19.1,19.13,252906.0,19.16,19.18,19.1,19.13,252906.0
2022-03-02 14:20:00,19.13,19.16,18.99,19.03,291171.0,19.13,19.16,18.99,19.03,291171.0
2022-03-02 14:30:00,19.03,19.07,19.0,19.04,303649.0,19.03,19.07,19.0,19.04,303649.0
2022-03-02 14:40:00,19.04,19.14,19.04,19.1,294308.0,19.04,19.14,19.04,19.1,294308.0
2022-03-02 14:50:00,19.11,19.14,18.98,19.01,299344.0,19.11,19.14,18.98,19.01,299344.0
2022-03-02 15:00:00,19.01,19.16,19.01,19.15,330924.0,19.01,19.16,19.01,19.15,330924.0
2022-03-02 15:10:00,19.14,19.15,19.05,19.11,495617.0,19.14,19.15,19.05,19.11,495617.0
2022-03-02 15:20:00,19.1,19.15,19.06,19.14,450398.0,19.1,19.15,19.06,19.14,450398.0
2022-03-02 15:30:00,19.14,19.22,19.13,19.17,462639.0,19.14,19.22,19.13,19.17,462639.0
2022-03-02 15:40:00,19.18,19.23,19.13,19.21,561587.0,19.18,19.23,19.13,19.21,561587.0
2022-03-02 15:50:00,19.21,19.24,19.05,19.06,1317344.0,19.21,19.24,19.05,19.06,1317344.0
2022-03-03 09:30:00,19.36,19.69,19.05,19.06,1781956.0,19.36,19.69,19.05,19.06,1781956.0
2022-03-03 09:40:00,19.05,19.06,18.66,18.68,1037686.0,19.05,19.06,18.66,18.68,1037686.0
2022-03-03 09:50:00,18.68,18.82,18.6,18.66,822526.0,18.68,18.82,18.6,18.66,822526.0
2022-03-03 10:00:00,18.66,18.73,18.43,18.5,1181350.0,18.66,18.73,18.43,18.5,1181350.0
2022-03-03 10:10:00,18.49,18.55,18.42,18.51,648238.0,18.49,18.55,18.42,18.51,648238.0
2022-03-03 10:20:00,18.51,18.56,18.43,18.51,603714.0,18.51,18.56,18.43,18.51,603714.0
2022-03-03 10:30:00,18.51,18.56,18.43,18.47,716846.0,18.51,18.56,18.43,18.47,716846.0
2022-03-03 10:40:00,18.48,18.52,18.36,18.4,883028.0,18.48,18.52,18.36,18.4,883028.0
2022-03-03 10:50:00,18.4,18.4,18.27,18.29,906983.0,18.4,18.4,18.27,18.29,906983.0
2022-03-03 11:00:00,18.29,18.38,18.26,18.31,653843.0,18.29,18.38,18.26,18.31,653843.0
2022-03-03 11:10:00,18.31,18.32,18.17,18.26,590725.0,18.31,18.32,18.17,18.26,590725.0
2022-03-03 11:20:00,18.25,18.49,18.25,18.44,656506.0,18.25,18.49,18.25,18.44,656506.0
2022-03-03 11:30:00,18.43,18.5,18.4,18.44,435170.0,18.43,18.5,18.4,18.44,435170.0
2022-03-03 11:40:00,18.44,18.62,18.43,18.49,496389.0,18.44,18.62,18.43,18.49,496389.0
2022-03-03 11:50:00,18.49,18.62,18.45,18.54,483730.0,18.49,18.62,18.45,18.54,483730.0
2022-03-03 12:00:00,18.54,18.66,18.51,18.66,549918.0,18.54,18.66,18.51,18.66,549918.0
2022-03-03 12:10:00,18.66,18.69,18.59,18.63,574481.0,18.66,18.69,18.59,18.63,574481.0
2022-03-03 12:20:00,18.63,18.66,18.44,18.44,699348.0,18.63,18.66,18.44,18.44,699348.0
2022-03-03 12:30:00,18.44,18.85,18.42,18.67,869120.0,18.44,18.85,18.42,18.67,869120.0
2022-03-03 12:40:00,18.67,18.86,18.61,18.66,498360.0,18.67,18.86,18.61,18.66,498360.0
2022-03-03 12:50:00,18.66,18.69,18.62,18.68,290222.0,18.66,18.69,18.62,18.68,290222.0
2022-03-03 13:00:00,18.67,18.71,18.61,18.64,715623.0,18.67,18.71,18.61,18.64,715623.0
2022-03-03 13:10:00,18.64,18.76,18.63,18.75,372594.0,18.64,18.76,18.63,18.75,372594.0
2022-03-03 13:20:00,18.74,18.79,18.65,18.76,359253.0,18.74,18.79,18.65,18.76,359253.0
2022-03-03 13:30:00,18.76,18.76,18.63,18.66,550133.0,18.76,18.76,18.63,18.66,550133.0
2022-03-03 13:40:00,18.65,18.69,18.62,18.66,437308.0,18.65,18.69,18.62,18.66,437308.0
2022-03-03 13:50:00,18.66,18.69,18.61,18.64,249787.0,18.66,18.69,18.61,18.64,249787.0
2022-03-03 14:00:00,18.64,18.65,18.58,18.62,500047.0,18.64,18.65,18.58,18.62,500047.0
2022-03-03 14:10:00,18.62,18.73,18.59,18.68,324205.0,18.62,18.73,18.59,18.68,324205.0
2022-03-03 14:20:00,18.68,18.69,18.62,18.66,307381.0,18.68,18.69,18.62,18.66,307381.0
2022-03-03 14:30:00,18.65,18.71,18.65,18.7,224595.0,18.65,18.71,18.65,18.7,224595.0
2022-03-03 14:40:00,18.7,18.7,18.55,18.56,249066.0,18.7,18.7,18.55,18.56,249066.0
2022-03-03 14:50:00,18.57,18.6,18.5,18.51,319541.0,18.57,18.6,18.5,18.51,319541.0
2022-03-03 15:00:00,18.5,18.51,18.45,18.48,603397.0,18.5,18.51,18.45,18.48,603397.0
2022-03-03 15:10:00,18.48,18.55,18.43,18.54,340366.0,18.48,18.55,18.43,18.54,340366.0
2022-03-03 15:20:00,18.54,18.58,18.49,18.57,402576.0,18.54,18.58,18.49,18.57,402576.0
2022-03-03 15:30:00,18.56,18.58,18.45,18.5,536052.0,18.56,18.58,18.45,18.5,536052.0
2022-03-03 15:40:00,18.49,18.56,18.48,18.51,647437.0,18.49,18.56,18.48,18.51,647437.0
2022-03-03 15:50:00,18.5,18.57,18.48,18.56,1538500.0,18.5,18.57,18.48,18.56,1538500.0
2022-03-04 09:30:00,18.15,18.42,18.03,18.17,1774526.0,18.15,18.42,18.03,18.17,1774526.0
2022-03-04 09:40:00,18.17,18.18,17.79,17.82,1598552.0,18.17,18.18,17.79,17.82,1598552.0
2022-03-04 09:50:00,17.82,18.05,17.76,18.04,1465855.0,17.82,18.05,17.76,18.04,1465855.0
2022-03-04 10:00:00,18.05,18.07,17.75,17.78,970534.0,18.05,18.07,17.75,17.78,970534.0
2022-03-04 10:10:00,17.78,17.82,17.7,17.71,960256.0,17.78,17.82,17.7,17.71,960256.0
2022-03-04 10:20:00,17.71,17.86,17.68,17.82,748466.0,17.71,17.86,17.68,17.82,748466.0
2022-03-04 10:30:00,17.82,18.04,17.73,17.93,718985.0,17.82,18.04,17.73,17.93,718985.0
2022-03-04 10:40:00,17.93,17.96,17.8,17.82,685018.0,17.93,17.96,17.8,17.82,685018.0
2022-03-04 10:50:00,17.81,17.81,17.69,17.71,922088.0,17.81,17.81,17.69,17.71,922088.0
2022-03-04 11:00:00,17.71,17.71,17.48,17.51,1040276.0,17.71,17.71,17.48,17.51,1040276.0
2022-03-04 11:10:00,17.52,17.67,17.41,17.62,936902.0,17.52,17.67,17.41,17.62,936902.0
2022-03-04 11:20:00,17.61,17.61,17.47,17.52,617313.0,17.61,17.61,17.47,17.52,617313.0
2022-03-04 11:30:00,17.52,17.66,17.43,17.63,629964.0,17.52,17.66,17.43,17.63,629964.0
2022-03-04 11:40:00,17.63,17.7,17.57,17.65,747552.0,17.63,17.7,17.57,17.65,747552.0
2022-03-04 11:50:00,17.65,17.65,17.48,17.51,414591.0,17.65,17.65,17.48,17.51,414591.0
2022-03-04 12:00:00,17.51,17.53,17.41,17.48,398510.0,17.51,17.53,17.41,17.48,398510.0
2022-03-04 12:10:00,17.48,17.82,17.48,17.71,557512.0,17.48,17.82,17.48,17.71,557512.0
2022-03-04 12:20:00,17.71,17.71,17.53,17.62,583952.0,17.71,17.71,17.53,17.62,583952.0
2022-03-04 12:30:00,17.62,17.68,17.55,17.66,465637.0,17.62,17.68,17.55,17.66,465637.0
2022-03-04 12:40:00,17.66,17.67,17.51,17.56,347425.0,17.66,17.67,17.51,17.56,347425.0
2022-03-04 12:50:00,17.58,17.61,17.51,17.55,400369.0,17.58,17.61,17.51,17.55,400369.0
2022-03-04 13:00:00,17.55,17.68,17.55,17.62,374110.0,17.55,17.68,17.55,17.62,374110.0
2022-03-04 13:10:00,17.62,17.63,17.49,17.51,465741.0,17.62,17.63,17.49,17.51,465741.0
2022-03-04 13:20:00,17.5,17.61,17.49,17.57,376553.0,17.5,17.61,17.49,17.57,376553.0
2022-03-04 13:30:00,17.58,17.65,17.57,17.65,228230.0,17.58,17.65,17.57,17.65,228230.0
2022-03-04 13:40:00,17.64,17.65,17.4,17.44,637657.0,17.64,17.65,17.4,17.44,637657.0
2022-03-04 13:50:00,17.45,17.48,17.39,17.39,604497.0,17.45,17.48,17.39,17.39,604497.0
2022-03-04 14:00:00,17.4,17.41,17.31,17.32,824306.0,17.4,17.41,17.31,17.32,824306.0
2022-03-04 14:10:00,17.32,17.35,17.27,17.32,544251.0,17.32,17.35,17.27,17.32,544251.0
2022-03-04 14:20:00,17.33,17.45,17.33,17.4,487618.0,17.33,17.45,17.33,17.4,487618.0
2022-03-04 14:30:00,17.41,17.45,17.37,17.41,380606.0,17.41,17.45,17.37,17.41,380606.0
2022-03-04 14:40:00,17.41,17.42,17.25,17.28,562301.0,17.41,17.42,17.25,17.28,562301.0
2022-03-04 14:50:00,17.28,17.33,17.21,17.22,618134.0,17.28,17.33,17.21,17.22,618134.0
2022-03-04 15:00:00,17.21,17.34,17.17,17.3,624813.0,17.21,17.34,17.17,17.3,624813.0
2022-03-04 15:10:00,17.3,17.38,17.28,17.36,392673.0,17.3,17.38,17.28,17.36,392673.0
2022-03-04 15:20:00,17.35,17.48,17.33,17.45,452538.0,17.35,17.48,17.33,17.45,452538.0
2022-03-04 15:30:00,17.44,17.45,17.31,17.34,529080.0,17.44,17.45,17.31,17.34,529080.0
2022-03-04 15:40:00,17.34,17.39,17.26,17.28,970592.0,17.34,17.39,17.26,17.28,970592.0
2022-03-04 15:50:00,17.28,17.41,17.27,17.39,1820843.0,17.28,17.41,17.27,17.39,1820843.0
2022-03-07 09:30:00,17.17,17.38,17.14,17.28,2250045.0,17.17,17.38,17.14,17.28,2250045.0
2022-03-07 09:40:00,17.28,17.31,16.45,16.62,2446150.0,17.28,17.31,16.45,16.62,2446150.0
2022-03-07 09:50:00,16.63,16.67,16.44,16.48,2025668.0,16.63,16.67,16.44,16.48,2025668.0
2022-03-07 10:00:00,16.48,16.89,16.45,16.55,1033214.0,16.48,16.89,16.45,16.55,1033214.0
2022-03-07 10:10:00,16.56,16.62,16.41,16.43,912642.0,16.56,16.62,16.41,16.43,912642.0
2022-03-07 10:20:00,16.44,16.48,16.33,16.35,795371.0,16.44,16.48,16.33,16.35,795371.0
2022-03-07 10:30:00,16.35,16.51,16.22,16.22,845782.0,16.35,16.51,16.22,16.22,845782.0
2022-03-07 10:40:00,16.22,16.3,16.15,16.21,748244.0,16.22,16.3,16.15,16.21,748244.0
2022-03-07 10:50:00,16.22,16.34,16.16,16.28,791815.0,16.22,16.34,16.16,16.28,791815.0
2022-03-07 11:00:00,16.27,16.52,16.26,16.34,716693.0,16.27,16.52,16.26,16.34,716693.0
2022-03-07 11:10:00,16.35,16.48,16.35,16.41,934440.0,16.35,16.48,16.35,16.41,934440.0
2022-03-07 11:20:00,16.41,16.46,16.31,16.32,558212.0,16.41,16.46,16.31,16.32,558212.0
2022-03-07 11:30:00,16.32,16.34,16.19,16.21,693875.0,16.32,16.34,16.19,16.21,693875.0
2022-03-07 11:40:00,16.2,16.33,16.15,16.27,617266.0,16.2,16.33,16.15,16.27,617266.0
2022-03-07 11:50:00,16.27,16.3,16.16,16.2,828846.0,16.27,16.3,16.16,16.2,828846.0
2022-03-07 12:00:00,16.19,16.22,16.09,16.14,604757.0,16.19,16.22,16.09,16.14,604757.0
2022-03-07 12:10:00,16.15,16.2,16.01,16.07,544647.0,16.15,16.2,16.01,16.07,544647.0
2022-03-07 12:20:00,16.06,16.12,16.01,16.09,558592.0,16.06,16.12,16.01,16.09,558592.0
2022-03-07 12:30:00,16.08,16.14,16.05,16.12,717031.0,16.08,16.14,16.05,16.12,717031.0
2022-03-07 12:40:00,16.12,16.2,16.08,16.16,812570.0,16.12,16.2,16.08,16.16,812570.0
2022-03-07 12:50:00,16.16,16.23,16.01,16.02,632361.0,16.16,16.23,16.01,16.02,632361.0
2022-03-07 13:00:00,16.01,16.13,16.01,16.11,595411.0,16.01,16.13,16.01,16.11,595411.0
2022-03-07 13:10:00,16.1,16.11,15.92,15.92,1026789.0,16.1,16.11,15.92,15.92,1026789.0
2022-03-07 13:20:00,15.92,15.97,15.82,15.84,961865.0,15.92,15.97,15.82,15.84,961865.0
2022-03-07 13:30:00,15.84,15.88,15.74,15.84,841728.0,15.84,15.88,15.74,15.84,841728.0
2022-03-07 13:40:00,15.84,16.05,15.83,15.97,878059.0,15.84,16.05,15.83,15.97,878059.0
2022-03-07 13:50:00,15.97,16.01,15.77,15.78,491030.0,15.97,16.01,15.77,15.78,491030.0
2022-03-07 14:00:00,15.77,15.82,15.72,15.8,637720.0,15.77,15.82,15.72,15.8,637720.0
2022-03-07 14:10:00,15.79,15.9,15.77,15.8,509436.0,15.79,15.9,15.77,15.8,509436.0
2022-03-07 14:20:00,15.8,15.8,15.64,15.66,922381.0,15.8,15.8,15.64,15.66,922381.0
2022-03-07 14:30:00,15.65,15.67,15.58,15.63,620572.0,15.65,15.67,15.58,15.63,620572.0
2022-03-07 14:40:00,15.64,15.65,15.53,15.58,701874.0,15.64,15.65,15.53,15.58,701874.0
2022-03-07 14:50:00,15.59,15.6,15.48,15.5,677931.0,15.59,15.6,15.48,15.5,677931.0
2022-03-07 15:00:00,15.5,15.55,15.43,15.45,716962.0,15.5,15.55,15.43,15.45,716962.0
2022-03-07 15:10:00,15.45,15.52,15.4,15.48,1020509.0,15.45,15.52,15.4,15.48,1020509.0
2022-03-07 15:20:00,15.47,15.66,15.46,15.66,929119.0,15.47,15.66,15.46,15.66,929119.0
2022-03-07 15:30:00,15.65,15.65,15.48,15.49,617967.0,15.65,15.65,15.48,15.49,617967.0
2022-03-07 15:40:00,15.49,15.52,15.38,15.39,964271.0,15.49,15.52,15.38,15.39,964271.0
2022-03-07 15:50:00,15.4,15.46,15.36,15.37,1637960.0,15.4,15.46,15.36,15.37,1637960.0
2022-03-08 09:30:00,15.43,15.65,14.9,15.16,2880493.0,15.43,15.65,14.9,15.16,2880493.0
2022-03-08 09:40:00,15.15,15.36,14.95,15.2,2131915.0,15.15,15.36,14.95,15.2,2131915.0
2022-03-08 09:50:00,15.19,15.3,15.07,15.2,1424952.0,15.19,15.3,15.07,15.2,1424952.0
2022-03-08 10:00:00,15.19,15.19,14.97,15.13,1530166.0,15.19,15.19,14.97,15.13,1530166.0
2022-03-08 10:10:00,15.14,15.86,15.13,15.82,1860304.0,15.14,15.86,15.13,15.82,1860304.0
2022-03-08 10:20:00,15.82,15.91,15.4,15.42,1275446.0,15.82,15.91,15.4,15.42,1275446.0
2022-03-08 10:30:00,15.41,15.6,15.27,15.38,884541.0,15.41,15.6,15.27,15.38,884541.0
2022-03-08 10:40:00,15.4,15.74,15.38,15.73,1077695.0,15.4,15.74,15.38,15.73,1077695.0
2022-03-08 10:50:00,15.72,15.88,15.65,15.69,1425451.0,15.72,15.88,15.65,15.69,1425451.0
2022-03-08 11:00:00,15.7,15.82,15.62,15.64,1301506.0,15.7,15.82,15.62,15.64,1301506.0
2022-03-08 11:10:00,15.65,15.82,15.64,15.71,722269.0,15.65,15.82,15.64,15.71,722269.0
2022-03-08 11:20:00,15.72,15.74,15.59,15.7,596521.0,15.72,15.74,15.59,15.7,596521.0
2022-03-08 11:30:00,15.69,15.7,15.5,15.64,667229.0,15.69,15.7,15.5,15.64,667229.0
2022-03-08 11:40:00,15.64,15.79,15.55,15.78,381383.0,15.64,15.79,15.55,15.78,381383.0
2022-03-08 11:50:00,15.79,15.88,15.72,15.75,495357.0,15.79,15.88,15.72,15.75,495357.0
2022-03-08 12:00:00,15.75,16.1,15.69,16.04,761070.0,15.75,16.1,15.69,16.04,761070.0
2022-03-08 12:10:00,16.04,16.51,16.02,16.43,948719.0,16.04,16.51,16.02,16.43,948719.0
2022-03-08 12:20:00,16.42,16.55,16.23,16.37,1114561.0,16.42,16.55,16.23,16.37,1114561.0
2022-03-08 12:30:00,16.39,16.47,16.2,16.46,803931.0,16.39,16.47,16.2,16.46,803931.0
2022-03-08 12:40:00,16.46,16.63,16.38,16.46,997022.0,16.46,16.63,16.38,16.46,997022.0
2022-03-08 12:50:00,16.45,16.47,16.31,16.43,557255.0,16.45,16.47,16.31,16.43,557255.0
2022-03-08 13:00:00,16.43,16.57,16.42,16.52,578910.0,16.43,16.57,16.42,16.52,578910.0
2022-03-08 13:10:00,16.53,16.7,16.49,16.7,636660.0,16.53,16.7,16.49,16.7,636660.0
2022-03-08 13:20:00,16.7,16.7,16.3,16.3,550386.0,16.7,16.7,16.3,16.3,550386.0
2022-03-08 13:30:00,16.32,16.32,16.1,16.14,706066.0,16.32,16.32,16.1,16.14,706066.0
2022-03-08 13:40:00,16.14,16.25,16.08,16.16,672022.0,16.14,16.25,16.08,16.16,672022.0
2022-03-08 13:50:00,16.16,16.23,16.07,16.11,430216.0,16.16,16.23,16.07,16.11,430216.0
2022-03-08 14:00:00,16.11,16.18,16.0,16.12,484349.0,16.11,16.18,16.0,16.12,484349.0
2022-03-08 14:10:00,16.11,16.14,15.93,16.01,576613.0,16.11,16.14,15.93,16.01,576613.0
2022-03-08 14:20:00,16.0,16.2,15.93,16.19,438572.0,16.0,16.2,15.93,16.19,438572.0
2022-03-08 14:30:00,16.18,16.26,16.1,16.19,316183.0,16.18,16.26,16.1,16.19,316183.0
2022-03-08 14:40:00,16.2,16.26,16.12,16.25,383812.0,16.2,16.26,16.12,16.25,383812.0
2022-03-08 14:50:00,16.24,16.28,16.14,16.18,360965.0,16.24,16.28,16.14,16.18,360965.0
2022-03-08 15:00:00,16.18,16.35,16.16,16.3,417270.0,16.18,16.35,16.16,16.3,417270.0
2022-03-08 15:10:00,16.3,16.32,16.24,16.29,606857.0,16.3,16.32,16.24,16.29,606857.0
2022-03-08 15:20:00,16.29,16.3,16.1,16.1,393217.0,16.29,16.3,16.1,16.1,393217.0
2022-03-08 15:30:00,16.11,16.14,16.02,16.08,692180.0,16.11,16.14,16.02,16.08,692180.0
2022-03-08 15:40:00,16.07,16.1,15.95,15.97,841500.0,16.07,16.1,15.95,15.97,841500.0
2022-03-08 15:50:00,15.96,16.05,15.93,15.95,1100309.0,15.96,16.05,15.93,15.95,1100309.0
2022-03-09 09:30:00,16.89,17.42,16.6,17.24,3304885.0,16.89,17.42,16.6,17.24,3304885.0
2022-03-09 09:40:00,17.25,17.76,17.09,17.6,2208445.0,17.25,17.76,17.09,17.6,2208445.0
2022-03-09 09:50:00,17.6,17.62,17.15,17.36,1269653.0,17.6,17.62,17.15,17.36,1269653.0
2022-03-09 10:00:00,17.36,17.56,17.36,17.41,808134.0,17.36,17.56,17.36,17.41,808134.0
2022-03-09 10:10:00,17.42,17.49,17.22,17.33,695818.0,17.42,17.49,17.22,17.33,695818.0
2022-03-09 10:20:00,17.31,17.5,17.27,17.48,683337.0,17.31,17.5,17.27,17.48,683337.0
2022-03-09 10:30:00,17.48,17.65,17.39,17.64,615337.0,17.48,17.65,17.39,17.64,615337.0
2022-03-09 10:40:00,17.64,17.66,17.4,17.48,554333.0,17.64,17.66,17.4,17.48,554333.0
2022-03-09 10:50:00,17.48,17.62,17.4,17.6,532564.0,17.48,17.62,17.4,17.6,532564.0
2022-03-09 11:00:00,17.6,17.63,17.44,17.44,466781.0,17.6,17.63,17.44,17.44,466781.0
2022-03-09 11:10:00,17.45,17.46,17.16,17.23,832107.0,17.45,17.46,17.16,17.23,832107.0
2022-03-09 11:20:00,17.22,17.33,17.15,17.16,787471.0,17.22,17.33,17.15,17.16,787471.0
2022-03-09 11:30:00,17.16,17.39,17.06,17.36,806029.0,17.16,17.39,17.06,17.36,806029.0
2022-03-09 11:40:00,17.36,17.41,17.23,17.31,386227.0,17.36,17.41,17.23,17.31,386227.0
2022-03-09 11:50:00,17.3,17.31,17.22,17.24,333529.0,17.3,17.31,17.22,17.24,333529.0
2022-03-09 12:00:00,17.25,17.37,17.24,17.27,434930.0,17.25,17.37,17.24,17.27,434930.0
2022-03-09 12:10:00,17.28,17.34,17.22,17.26,305407.0,17.28,17.34,17.22,17.26,305407.0
2022-03-09 12:20:00,17.26,17.31,17.16,17.3,456304.0,17.26,17.31,17.16,17.3,456304.0
2022-03-09 12:30:00,17.3,17.6,17.28,17.59,659986.0,17.3,17.6,17.28,17.59,659986.0
2022-03-09 12:40:00,17.58,17.62,17.5,17.6,652006.0,17.58,17.62,17.5,17.6,652006.0
2022-03-09 12:50:00,17.6,17.65,17.52,17.53,401294.0,17.6,17.65,17.52,17.53,401294.0
2022-03-09 13:00:00,17.54,17.58,17.35,17.54,531527.0,17.54,17.58,17.35,17.54,531527.0
2022-03-09 13:10:00,17.54,17.68,17.52,17.57,490544.0,17.54,17.68,17.52,17.57,490544.0
2022-03-09 13:20:00,17.57,17.75,17.57,17.74,418271.0,17.57,17.75,17.57,17.74,418271.0
2022-03-09 13:30:00,17.74,17.74,17.62,17.69,350349.0,17.74,17.74,17.62,17.69,350349.0
2022-03-09 13:40:00,17.7,17.73,17.59,17.62,357729.0,17.7,17.73,17.59,17.62,357729.0
2022-03-09 13:50:00,17.62,17.69,17.57,17.61,304186.0,17.62,17.69,17.57,17.61,304186.0
2022-03-09 14:00:00,17.61,17.69,17.6,17.62,435208.0,17.61,17.69,17.6,17.62,435208.0
2022-03-09 14:10:00,17.61,17.65,17.49,17.54,431525.0,17.61,17.65,17.49,17.54,431525.0
2022-03-09 14:20:00,17.53,17.67,17.52,17.65,368352.0,17.53,17.67,17.52,17.65,368352.0
2022-03-09 14:30:00,17.65,17.72,17.64,17.64,321341.0,17.65,17.72,17.64,17.64,321341.0
2022-03-09 14:40:00,17.64,17.68,17.61,17.65,310799.0,17.64,17.68,17.61,17.65,310799.0
2022-03-09 14:50:00,17.64,17.72,17.63,17.64,314382.0,17.64,17.72,17.63,17.64,314382.0
2022-03-09 15:00:00,17.63,17.67,17.62,17.66,269997.0,17.63,17.67,17.62,17.66,269997.0
2022-03-09 15:10:00,17.67,17.7,17.52,17.55,465823.0,17.67,17.7,17.52,17.55,465823.0
2022-03-09 15:20:00,17.54,17.54,17.4,17.42,481571.0,17.54,17.54,17.4,17.42,481571.0
2022-03-09 15:30:00,17.41,17.46,17.33,17.34,773995.0,17.41,17.46,17.33,17.34,773995.0
2022-03-09 15:40:00,17.33,17.42,17.29,17.31,991267.0,17.33,17.42,17.29,17.31,991267.0
2022-03-09 15:50:00,17.31,17.39,17.26,17.31,2703714.0,17.31,17.39,17.26,17.31,2703714.0
2022-03-10 09:30:00,16.9,17.48,16.78,17.46,1692572.0,16.9,17.48,16.78,17.46,1692572.0
2022-03-10 09:40:00,17.46,17.8,17.45,17.7,1757934.0,17.46,17.8,17.45,17.7,1757934.0
2022-03-10 09:50:00,17.7,18.04,17.61,17.96,1355153.0,17.7,18.04,17.61,17.96,1355153.0
2022-03-10 10:00:00,17.96,18.03,17.76,17.87,864444.0,17.96,18.03,17.76,17.87,864444.0
2022-03-10 10:10:00,17.87,18.19,17.86,18.13,1033629.0,17.87,18.19,17.86,18.13,1033629.0
2022-03-10 10:20:00,18.13,18.14,17.81,17.82,906126.0,18.13,18.14,17.81,17.82,906126.0
2022-03-10 10:30:00,17.81,17.83,17.55,17.64,735680.0,17.81,17.83,17.55,17.64,735680.0
2022-03-10 10:40:00,17.63,17.86,17.6,17.81,608706.0,17.63,17.86,17.6,17.81,608706.0
2022-03-10 10:50:00,17.8,17.8,17.42,17.52,547487.0,17.8,17.8,17.42,17.52,547487.0
2022-03-10 11:00:00,17.51,17.51,17.37,17.47,609629.0,17.51,17.51,17.37,17.47,609629.0
2022-03-10 11:10:00,17.48,17.53,17.39,17.45,461997.0,17.48,17.53,17.39,17.45,461997.0
2022-03-10 11:20:00,17.45,17.51,17.39,17.46,366037.0,17.45,17.51,17.39,17.46,366037.0
2022-03-10 11:30:00,17.46,17.58,17.44,17.52,336714.0,17.46,17.58,17.44,17.52,336714.0
2022-03-10 11:40:00,17.52,17.59,17.33,17.34,422600.0,17.52,17.59,17.33,17.34,422600.0
2022-03-10 11:50:00,17.35,17.55,17.34,17.53,342752.0,17.35,17.55,17.34,17.53,342752.0
2022-03-10 12:00:00,17.53,17.61,17.49,17.52,286249.0,17.53,17.61,17.49,17.52,286249.0
2022-03-10 12:10:00,17.54,17.63,17.52,17.55,182474.0,17.54,17.63,17.52,17.55,182474.0
2022-03-10 12:20:00,17.55,17.71,17.55,17.66,490035.0,17.55,17.71,17.55,17.66,490035.0
2022-03-10 12:30:00,17.66,17.67,17.5,17.57,248593.0,17.66,17.67,17.5,17.57,248593.0
2022-03-10 12:40:00,17.57,17.58,17.5,17.57,245599.0,17.57,17.58,17.5,17.57,245599.0
2022-03-10 12:50:00,17.57,17.59,17.45,17.46,240567.0,17.57,17.59,17.45,17.46,240567.0
2022-03-10 13:00:00,17.45,17.51,17.37,17.48,341900.0,17.45,17.51,17.37,17.48,341900.0
2022-03-10 13:10:00,17.48,17.54,17.45,17.51,239114.0,17.48,17.54,17.45,17.51,239114.0
2022-03-10 13:20:00,17.51,17.53,17.36,17.39,334736.0,17.51,17.53,17.36,17.39,334736.0
2022-03-10 13:30:00,17.39,17.48,17.38,17.4,169833.0,17.39,17.48,17.38,17.4,169833.0
2022-03-10 13:40:00,17.41,17.6,17.37,17.6,215286.0,17.41,17.6,17.37,17.6,215286.0
2022-03-10 13:50:00,17.6,17.6,17.51,17.55,194553.0,17.6,17.6,17.51,17.55,194553.0
2022-03-10 14:00:00,17.55,17.72,17.53,17.66,378309.0,17.55,17.72,17.53,17.66,378309.0
2022-03-10 14:10:00,17.67,17.79,17.64,17.79,346100.0,17.67,17.79,17.64,17.79,346100.0
2022-03-10 14:20:00,17.79,17.84,17.73,17.83,438564.0,17.79,17.84,17.73,17.83,438564.0
2022-03-10 14:30:00,17.83,17.93,17.83,17.89,564948.0,17.83,17.93,17.83,17.89,564948.0
2022-03-10 14:40:00,17.89,18.01,17.85,17.98,616589.0,17.89,18.01,17.85,17.98,616589.0
2022-03-10 14:50:00,17.99,18.05,17.91,17.94,457458.0,17.99,18.05,17.91,17.94,457458.0
2022-03-10 15:00:00,17.93,17.94,17.73,17.76,482304.0,17.93,17.94,17.73,17.76,482304.0
2022-03-10 15:10:00,17.76,17.89,17.74,17.85,330532.0,17.76,17.89,17.74,17.85,330532.0
2022-03-10 15:20:00,17.85,17.88,17.78,17.84,320044.0,17.85,17.88,17.78,17.84,320044.0
2022-03-10 15:30:00,17.84,17.85,17.71,17.74,292334.0,17.84,17.85,17.71,17.74,292334.0
2022-03-10 15:40:00,17.74,17.81,17.73,17.78,649566.0,17.74,17.81,17.73,17.78,649566.0
2022-03-10 15:50:00,17.78,17.86,17.77,17.81,1235277.0,17.78,17.86,17.77,17.81,1235277.0
2022-03-11 09:30:00,18.1,18.27,17.75,17.8,1806428.0,18.1,18.27,17.75,17.8,1806428.0
2022-03-11 09:40:00,17.8,17.91,17.69,17.87,875902.0,17.8,17.91,17.69,17.87,875902.0
2022-03-11 09:50:00,17.87,17.91,17.56,17.66,807851.0,17.87,17.91,17.56,17.66,807851.0
2022-03-11 10:00:00,17.66,17.75,17.47,17.61,696762.0,17.66,17.75,17.47,17.61,696762.0
2022-03-11 10:10:00,17.6,17.8,17.6,17.67,559330.0,17.6,17.8,17.6,17.67,559330.0
2022-03-11 10:20:00,17.68,17.78,17.58,17.71,369856.0,17.68,17.78,17.58,17.71,369856.0
2022-03-11 10:30:00,17.71,17.74,17.56,17.65,417264.0,17.71,17.74,17.56,17.65,417264.0
2022-03-11 10:40:00,17.66,17.71,17.57,17.61,285774.0,17.66,17.71,17.57,17.61,285774.0
2022-03-11 10:50:00,17.61,17.68,17.52,17.64,465860.0,17.61,17.68,17.52,17.64,465860.0
2022-03-11 11:00:00,17.65,17.68,17.56,17.65,311881.0,17.65,17.68,17.56,17.65,311881.0
2022-03-11 11:10:00,17.66,17.69,17.55,17.68,307177.0,17.66,17.69,17.55,17.68,307177.0
2022-03-11 11:20:00,17.69,17.71,17.52,17.54,730048.0,17.69,17.71,17.52,17.54,730048.0
2022-03-11 11:30:00,17.53,17.62,17.47,17.61,512596.0,17.53,17.62,17.47,17.61,512596.0
2022-03-11 11:40:00,17.61,17.72,17.54,17.7,366255.0,17.61,17.72,17.54,17.7,366255.0
2022-03-11 11:50:00,17.69,17.72,17.62,17.69,238330.0,17.69,17.72,17.62,17.69,238330.0
2022-03-11 12:00:00,17.69,17.72,17.61,17.64,460045.0,17.69,17.72,17.61,17.64,460045.0
2022-03-11 12:10:00,17.64,17.78,17.62,17.78,306132.0,17.64,17.78,17.62,17.78,306132.0
2022-03-11 12:20:00,17.77,17.82,17.63,17.67,245233.0,17.77,17.82,17.63,17.67,245233.0
2022-03-11 12:30:00,17.66,17.68,17.57,17.59,215278.0,17.66,17.68,17.57,17.59,215278.0
2022-03-11 12:40:00,17.58,17.74,17.58,17.73,208035.0,17.58,17.74,17.58,17.73,208035.0
2022-03-11 12:50:00,17.73,17.76,17.67,17.75,162160.0,17.73,17.76,17.67,17.75,162160.0
2022-03-11 13:00:00,17.75,17.8,17.68,17.69,230667.0,17.75,17.8,17.68,17.69,230667.0
2022-03-11 13:10:00,17.69,17.78,17.67,17.78,173654.0,17.69,17.78,17.67,17.78,173654.0
2022-03-11 13:20:00,17.77,17.81,17.72,17.76,165018.0,17.77,17.81,17.72,17.76,165018.0
2022-03-11 13:30:00,17.76,17.78,17.71,17.73,177594.0,17.76,17.78,17.71,17.73,177594.0
2022-03-11 13:40:00,17.73,17.82,17.7,17.82,150872.0,17.73,17.82,17.7,17.82,150872.0
2022-03-11 13:50:00,17.82,17.84,17.67,17.68,161036.0,17.82,17.84,17.67,17.68,161036.0
2022-03-11 14:00:00,17.68,17.77,17.67,17.75,157304.0,17.68,17.77,17.67,17.75,157304.0
2022-03-11 14:10:00,17.75,17.78,17.68,17.69,143972.0,17.75,17.78,17.68,17.69,143972.0
2022-03-11 14:20:00,17.69,17.8,17.67,17.79,221065.0,17.69,17.8,17.67,17.79,221065.0
2022-03-11 14:30:00,17.78,17.79,17.68,17.71,160479.0,17.78,17.79,17.68,17.71,160479.0
2022-03-11 14:40:00,17.71,17.71,17.65,17.69,176338.0,17.71,17.71,17.65,17.69,176338.0
2022-03-11 14:50:00,17.69,17.69,17.63,17.65,212749.0,17.69,17.69,17.63,17.65,212749.0
2022-03-11 15:00:00,17.66,17.69,17.62,17.67,187149.0,17.66,17.69,17.62,17.67,187149.0
2022-03-11 15:10:00,17.68,17.71,17.65,17.66,195970.0,17.68,17.71,17.65,17.66,195970.0
2022-03-11 15:20:00,17.66,17.68,17.54,17.55,237151.0,17.66,17.68,17.54,17.55,237151.0
2022-03-11 15:30:00,17.54,17.58,17.49,17.55,423491.0,17.54,17.58,17.49,17.55,423491.0
2022-03-11 15:40:00,17.55,17.58,17.49,17.51,398222.0,17.55,17.58,17.49,17.51,398222.0
2022-03-11 15:50:00,17.5,17.54,17.46,17.5,952301.0,17.5,17.54,17.46,17.5,952301.0
2022-03-14 09:30:00,17.49,17.7,16.92,16.97,1852893.0,17.49,17.7,16.92,16.97,1852893.0
2022-03-14 09:40:00,16.97,17.37,16.79,17.31,1019572.0,16.97,17.37,16.79,17.31,1019572.0
2022-03-14 09:50:00,17.3,17.37,16.99,17.18,603892.0,17.3,17.37,16.99,17.18,603892.0
2022-03-14 10:00:00,17.18,17.57,17.08,17.55,597570.0,17.18,17.57,17.08,17.55,597570.0
2022-03-14 10:10:00,17.55,17.9,17.53,17.82,957489.0,17.55,17.9,17.53,17.82,957489.0
2022-03-14 10:20:00,17.83,17.87,17.59,17.6,651341.0,17.83,17.87,17.59,17.6,651341.0
2022-03-14 10:30:00,17.6,17.66,17.49,17.61,575508.0,17.6,17.66,17.49,17.61,575508.0
2022-03-14 10:40:00,17.62,17.69,17.45,17.46,468384.0,17.62,17.69,17.45,17.46,468384.0
2022-03-14 10:50:00,17.46,17.58,17.3,17.38,422302.0,17.46,17.58,17.3,17.38,422302.0
2022-03-14 11:00:00,17.39,17.44,17.22,17.23,612644.0,17.39,17.44,17.22,17.23,612644.0
2022-03-14 11:10:00,17.23,17.31,17.16,17.21,599913.0,17.23,17.31,17.16,17.21,599913.0
2022-03-14 11:20:00,17.2,17.27,17.11,17.24,396948.0,17.2,17.27,17.11,17.24,396948.0
2022-03-14 11:30:00,17.25,17.37,17.21,17.27,429757.0,17.25,17.37,17.21,17.27,429757.0
2022-03-14 11:40:00,17.26,17.27,17.18,17.19,340238.0,17.26,17.27,17.18,17.19,340238.0
2022-03-14 11:50:00,17.19,17.24,17.15,17.23,353170.0,17.19,17.24,17.15,17.23,353170.0
2022-03-14 12:00:00,17.23,17.25,17.13,17.14,307963.0,17.23,17.25,17.13,17.14,307963.0
2022-03-14 12:10:00,17.14,17.38,17.13,17.36,341811.0,17.14,17.38,17.13,17.36,341811.0
2022-03-14 12:20:00,17.36,17.54,17.34,17.52,699293.0,17.36,17.54,17.34,17.52,699293.0
2022-03-14 12:30:00,17.51,17.52,17.41,17.46,299129.0,17.51,17.52,17.41,17.46,299129.0
2022-03-14 12:40:00,17.46,17.55,17.35,17.38,527272.0,17.46,17.55,17.35,17.38,527272.0
2022-03-14 12:50:00,17.39,17.4,17.24,17.25,252944.0,17.39,17.4,17.24,17.25,252944.0
2022-03-14 13:00:00,17.26,17.28,17.14,17.15,321328.0,17.26,17.28,17.14,17.15,321328.0
2022-03-14 13:10:00,17.16,17.21,17.11,17.14,400469.0,17.16,17.21,17.11,17.14,400469.0
2022-03-14 13:20:00,17.14,17.17,17.08,17.12,375716.0,17.14,17.17,17.08,17.12,375716.0
2022-03-14 13:30:00,17.12,17.17,17.02,17.02,374907.0,17.12,17.17,17.02,17.02,374907.0
2022-03-14 13:40:00,17.03,17.04,16.94,16.96,677887.0,17.03,17.04,16.94,16.96,677887.0
2022-03-14 13:50:00,16.97,17.06,16.93,16.95,439679.0,16.97,17.06,16.93,16.95,439679.0
2022-03-14 14:00:00,16.95,17.03,16.91,17.0,262486.0,16.95,17.03,16.91,17.0,262486.0
2022-03-14 14:10:00,17.0,17.02,16.95,17.01,301743.0,17.0,17.02,16.95,17.01,301743.0
2022-03-14 14:20:00,17.01,17.02,16.94,16.96,248930.0,17.01,17.02,16.94,16.96,248930.0
2022-03-14 14:30:00,16.97,17.03,16.96,16.98,269928.0,16.97,17.03,16.96,16.98,269928.0
2022-03-14 14:40:00,16.99,17.02,16.92,16.93,268767.0,16.99,17.02,16.92,16.93,268767.0
2022-03-14 14:50:00,16.93,17.03,16.92,16.99,381290.0,16.93,17.03,16.92,16.99,381290.0
2022-03-14 15:00:00,16.98,17.09,16.96,17.01,409382.0,16.98,17.09,16.96,17.01,409382.0
2022-03-14 15:10:00,17.0,17.18,16.99,17.11,419224.0,17.0,17.18,16.99,17.11,419224.0
2022-03-14 15:20:00,17.11,17.15,17.05,17.05,243125.0,17.11,17.15,17.05,17.05,243125.0
2022-03-14 15:30:00,17.06,17.06,16.95,17.01,421474.0,17.06,17.06,16.95,17.01,421474.0
2022-03-14 15:40:00,17.0,17.11,16.98,17.05,656261.0,17.0,17.11,16.98,17.05,656261.0
2022-03-14 15:50:00,17.06,17.07,16.99,17.06,1255406.0,17.06,17.07,16.99,17.06,1255406.0
2022-03-15 09:30:00,17.37,18.09,17.36,17.75,2468225.0,17.37,18.09,17.36,17.75,2468225.0
2022-03-15 09:40:00,17.76,17.9,17.44,17.82,1316363.0,17.76,17.9,17.44,17.82,1316363.0
2022-03-15 09:50:00,17.82,17.96,17.71,17.91,801440.0,17.82,17.96,17.71,17.91,801440.0
2022-03-15 10:00:00,17.91,18.02,17.8,17.89,1031039.0,17.91,18.02,17.8,17.89,1031039.0
2022-03-15 10:10:00,17.88,18.16,17.86,18.16,903024.0,17.88,18.16,17.86,18.16,903024.0
2022-03-15 10:20:00,18.16,18.24,18.03,18.2,700656.0,18.16,18.24,18.03,18.2,700656.0
2022-03-15 10:30:00,18.2,18.21,18.01,18.2,509939.0,18.2,18.21,18.01,18.2,509939.0
2022-03-15 10:40:00,18.21,18.33,18.19,18.31,782384.0,18.21,18.33,18.19,18.31,782384.0
2022-03-15 10:50:00,18.32,18.32,18.11,18.2,457628.0,18.32,18.32,18.11,18.2,457628.0
2022-03-15 11:00:00,18.2,18.22,18.08,18.2,391261.0,18.2,18.22,18.08,18.2,391261.0
2022-03-15 11:10:00,18.21,18.24,18.06,18.09,274988.0,18.21,18.24,18.06,18.09,274988.0
2022-03-15 11:20:00,18.08,18.16,18.02,18.11,320409.0,18.08,18.16,18.02,18.11,320409.0
2022-03-15 11:30:00,18.11,18.18,18.02,18.04,289167.0,18.11,18.18,18.02,18.04,289167.0
2022-03-15 11:40:00,18.04,18.1,17.98,18.08,352119.0,18.04,18.1,17.98,18.08,352119.0
2022-03-15 11:50:00,18.08,18.09,17.85,18.02,544465.0,18.08,18.09,17.85,18.02,544465.0
2022-03-15 12:00:00,18.01,18.1,17.97,18.04,238440.0,18.01,18.1,17.97,18.04,238440.0
2022-03-15 12:10:00,18.04,18.09,17.96,18.02,287665.0,18.04,18.09,17.96,18.02,287665.0
2022-03-15 12:20:00,18.01,18.03,17.91,17.97,260457.0,18.01,18.03,17.91,17.97,260457.0
2022-03-15 12:30:00,17.96,18.01,17.91,17.94,349772.0,17.96,18.01,17.91,17.94,349772.0
2022-03-15 12:40:00,17.94,17.94,17.87,17.89,370927.0,17.94,17.94,17.87,17.89,370927.0
2022-03-15 12:50:00,17.89,17.94,17.81,17.94,306663.0,17.89,17.94,17.81,17.94,306663.0
2022-03-15 13:00:00,17.94,18.0,17.9,17.9,239896.0,17.94,18.0,17.9,17.9,239896.0
2022-03-15 13:10:00,17.89,17.91,17.77,17.8,471674.0,17.89,17.91,17.77,17.8,471674.0
2022-03-15 13:20:00,17.8,17.93,17.79,17.88,270071.0,17.8,17.93,17.79,17.88,270071.0
2022-03-15 13:30:00,17.87,17.92,17.82,17.85,315787.0,17.87,17.92,17.82,17.85,315787.0
2022-03-15 13:40:00,17.85,17.89,17.7,17.71,383590.0,17.85,17.89,17.7,17.71,383590.0
2022-03-15 13:50:00,17.71,17.8,17.71,17.78,313387.0,17.71,17.8,17.71,17.78,313387.0
2022-03-15 14:00:00,17.78,17.84,17.74,17.77,251157.0,17.78,17.84,17.74,17.77,251157.0
2022-03-15 14:10:00,17.76,17.79,17.68,17.7,370827.0,17.76,17.79,17.68,17.7,370827.0
2022-03-15 14:20:00,17.69,17.77,17.67,17.76,193061.0,17.69,17.77,17.67,17.76,193061.0
2022-03-15 14:30:00,17.75,17.9,17.72,17.86,272540.0,17.75,17.9,17.72,17.86,272540.0
2022-03-15 14:40:00,17.86,17.96,17.84,17.95,350746.0,17.86,17.96,17.84,17.95,350746.0
2022-03-15 14:50:00,17.95,18.02,17.93,18.01,236205.0,17.95,18.02,17.93,18.01,236205.0
2022-03-15 15:00:00,18.0,18.0,17.93,17.96,234936.0,18.0,18.0,17.93,17.96,234936.0
2022-03-15 15:10:00,17.96,18.06,17.96,18.05,573841.0,17.96,18.06,17.96,18.05,573841.0
2022-03-15 15:20:00,18.04,18.08,18.02,18.05,484958.0,18.04,18.08,18.02,18.05,484958.0
2022-03-15 15:30:00,18.05,18.13,18.05,18.1,459929.0,18.05,18.13,18.05,18.1,459929.0
2022-03-15 15:40:00,18.1,18.21,18.07,18.19,521097.0,18.1,18.21,18.07,18.19,521097.0
2022-03-15 15:50:00,18.18,18.26,18.17,18.25,1713158.0,18.18,18.26,18.17,18.25,1713158.0
2022-03-16 09:30:00,18.51,18.68,18.26,18.33,1610173.0,18.51,18.68,18.26,18.33,1610173.0
2022-03-16 09:40:00,18.32,18.74,18.32,18.68,1014250.0,18.32,18.74,18.32,18.68,1014250.0
2022-03-16 09:50:00,18.69,18.85,18.58,18.65,1278080.0,18.69,18.85,18.58,18.65,1278080.0
2022-03-16 10:00:00,18.66,18.71,18.49,18.63,726243.0,18.66,18.71,18.49,18.63,726243.0
2022-03-16 10:10:00,18.63,19.02,18.59,19.01,944708.0,18.63,19.02,18.59,19.01,944708.0
2022-03-16 10:20:00,18.99,19.07,18.9,18.93,646719.0,18.99,19.07,18.9,18.93,646719.0
2022-03-16 10:30:00,18.93,19.05,18.89,18.97,694886.0,18.93,19.05,18.89,18.97,694886.0
2022-03-16 10:40:00,18.98,19.0,18.75,18.89,882596.0,18.98,19.0,18.75,18.89,882596.0
2022-03-16 10:50:00,18.89,18.96,18.82,18.96,585939.0,18.89,18.96,18.82,18.96,585939.0
2022-03-16 11:00:00,18.95,18.98,18.82,18.91,457244.0,18.95,18.98,18.82,18.91,457244.0
2022-03-16 11:10:00,18.92,19.03,18.86,18.9,575998.0,18.92,19.03,18.86,18.9,575998.0
2022-03-16 11:20:00,18.91,18.99,18.88,18.91,393146.0,18.91,18.99,18.88,18.91,393146.0
2022-03-16 11:30:00,18.92,18.98,18.85,18.86,356536.0,18.92,18.98,18.85,18.86,356536.0
2022-03-16 11:40:00,18.86,18.87,18.74,18.8,560665.0,18.86,18.87,18.74,18.8,560665.0
2022-03-16 11:50:00,18.8,18.94,18.78,18.87,436233.0,18.8,18.94,18.78,18.87,436233.0
2022-03-16 12:00:00,18.87,18.95,18.85,18.89,203226.0,18.87,18.95,18.85,18.89,203226.0
2022-03-16 12:10:00,18.89,18.97,18.88,18.93,436639.0,18.89,18.97,18.88,18.93,436639.0
2022-03-16 12:20:00,18.93,18.97,18.82,18.85,334852.0,18.93,18.97,18.82,18.85,334852.0
2022-03-16 12:30:00,18.84,18.85,18.75,18.79,466160.0,18.84,18.85,18.75,18.79,466160.0
2022-03-16 12:40:00,18.78,18.88,18.69,18.72,451389.0,18.78,18.88,18.69,18.72,451389.0
2022-03-16 12:50:00,18.73,18.81,18.68,18.78,317182.0,18.73,18.81,18.68,18.78,317182.0
2022-03-16 13:00:00,18.79,18.84,18.7,18.72,318665.0,18.79,18.84,18.7,18.72,318665.0
2022-03-16 13:10:00,18.71,18.72,18.64,18.69,259587.0,18.71,18.72,18.64,18.69,259587.0
2022-03-16 13:20:00,18.69,18.81,18.65,18.8,332654.0,18.69,18.81,18.65,18.8,332654.0
2022-03-16 13:30:00,18.8,18.87,18.76,18.8,190101.0,18.8,18.87,18.76,18.8,190101.0
2022-03-16 13:40:00,18.8,18.94,18.78,18.91,244702.0,18.8,18.94,18.78,18.91,244702.0
2022-03-16 13:50:00,18.91,18.95,18.87,18.91,275773.0,18.91,18.95,18.87,18.91,275773.0
2022-03-16 14:00:00,18.91,18.97,18.66,18.66,864509.0,18.91,18.97,18.66,18.66,864509.0
2022-03-16 14:10:00,18.65,18.83,18.64,18.83,507629.0,18.65,18.83,18.64,18.83,507629.0
2022-03-16 14:20:00,18.83,18.86,18.61,18.62,484914.0,18.83,18.86,18.61,18.62,484914.0
2022-03-16 14:30:00,18.62,18.74,18.45,18.73,720638.0,18.62,18.74,18.45,18.73,720638.0
2022-03-16 14:40:00,18.73,19.03,18.69,19.02,1121844.0,18.73,19.03,18.69,19.02,1121844.0
2022-03-16 14:50:00,19.02,19.14,18.96,19.07,781402.0,19.02,19.14,18.96,19.07,781402.0
2022-03-16 15:00:00,19.07,19.14,19.01,19.06,655741.0,19.07,19.14,19.01,19.06,655741.0
2022-03-16 15:10:00,19.07,19.14,19.03,19.13,518000.0,19.07,19.14,19.03,19.13,518000.0
2022-03-16 15:20:00,19.13,19.18,19.1,19.16,691210.0,19.13,19.18,19.1,19.16,691210.0
2022-03-16 15:30:00,19.16,19.18,19.07,19.16,880141.0,19.16,19.18,19.07,19.16,880141.0
2022-03-16 15:40:00,19.15,19.27,19.14,19.25,978439.0,19.15,19.27,19.14,19.25,978439.0
2022-03-16 15:50:00,19.24,19.42,19.22,19.32,1928607.0,19.24,19.42,19.22,19.32,1928607.0
2022-03-17 09:30:00,18.88,19.43,18.75,19.43,1581764.0,18.88,19.43,18.75,19.43,1581764.0
2022-03-17 09:40:00,19.43,19.52,19.19,19.2,1238975.0,19.43,19.52,19.19,19.2,1238975.0
2022-03-17 09:50:00,19.19,19.66,19.18,19.61,1177501.0,19.19,19.66,19.18,19.61,1177501.0
2022-03-17 10:00:00,19.61,19.63,19.34,19.39,675051.0,19.61,19.63,19.34,19.39,675051.0
2022-03-17 10:10:00,19.39,19.47,19.1,19.15,619333.0,19.39,19.47,19.1,19.15,619333.0
2022-03-17 10:20:00,19.14,19.37,19.13,19.36,485166.0,19.14,19.37,19.13,19.36,485166.0
2022-03-17 10:30:00,19.36,19.4,19.09,19.13,593188.0,19.36,19.4,19.09,19.13,593188.0
2022-03-17 10:40:00,19.13,19.17,19.0,19.06,544407.0,19.13,19.17,19.0,19.06,544407.0
2022-03-17 10:50:00,19.06,19.14,18.93,19.09,604821.0,19.06,19.14,18.93,19.09,604821.0
2022-03-17 11:00:00,19.08,19.2,19.03,19.17,413313.0,19.08,19.2,19.03,19.17,413313.0
2022-03-17 11:10:00,19.16,19.28,19.16,19.23,309084.0,19.16,19.28,19.16,19.23,309084.0
2022-03-17 11:20:00,19.23,19.26,19.15,19.17,309302.0,19.23,19.26,19.15,19.17,309302.0
2022-03-17 11:30:00,19.17,19.27,19.13,19.26,288604.0,19.17,19.27,19.13,19.26,288604.0
2022-03-17 11:40:00,19.27,19.3,19.15,19.16,252624.0,19.27,19.3,19.15,19.16,252624.0
2022-03-17 11:50:00,19.16,19.33,19.14,19.32,298137.0,19.16,19.33,19.14,19.32,298137.0
2022-03-17 12:00:00,19.32,19.43,19.31,19.38,263268.0,19.32,19.43,19.31,19.38,263268.0
2022-03-17 12:10:00,19.38,19.41,19.34,19.4,208490.0,19.38,19.41,19.34,19.4,208490.0
2022-03-17 12:20:00,19.39,19.47,19.39,19.44,231329.0,19.39,19.47,19.39,19.44,231329.0
2022-03-17 12:30:00,19.44,19.46,19.38,19.43,215977.0,19.44,19.46,19.38,19.43,215977.0
2022-03-17 12:40:00,19.43,19.44,19.36,19.4,179984.0,19.43,19.44,19.36,19.4,179984.0
2022-03-17 12:50:00,19.39,19.49,19.39,19.46,230420.0,19.39,19.49,19.39,19.46,230420.0
2022-03-17 13:00:00,19.46,19.48,19.41,19.43,251002.0,19.46,19.48,19.41,19.43,251002.0
2022-03-17 13:10:00,19.42,19.48,19.38,19.45,259237.0,19.42,19.48,19.38,19.45,259237.0
2022-03-17 13:20:00,19.45,19.57,19.43,19.55,286493.0,19.45,19.57,19.43,19.55,286493.0
2022-03-17 13:30:00,19.56,19.64,19.54,19.59,292862.0,19.56,19.64,19.54,19.59,292862.0
2022-03-17 13:40:00,19.59,19.65,19.58,19.64,243105.0,19.59,19.65,19.58,19.64,243105.0
2022-03-17 13:50:00,19.64,19.66,19.56,19.57,359628.0,19.64,19.66,19.56,19.57,359628.0
2022-03-17 14:00:00,19.57,19.67,19.54,19.66,303109.0,19.57,19.67,19.54,19.66,303109.0
2022-03-17 14:10:00,19.67,19.71,19.62,19.7,348348.0,19.67,19.71,19.62,19.7,348348.0
2022-03-17 14:20:00,19.69,19.72,19.56,19.59,468440.0,19.69,19.72,19.56,19.59,468440.0
2022-03-17 14:30:00,19.58,19.67,19.58,19.66,302240.0,19.58,19.67,19.58,19.66,302240.0
2022-03-17 14:40:00,19.66,19.69,19.62,19.68,409842.0,19.66,19.69,19.62,19.68,409842.0
2022-03-17 14:50:00,19.68,19.69,19.63,19.64,208549.0,19.68,19.69,19.63,19.64,208549.0
2022-03-17 15:00:00,19.64,19.69,19.6,19.62,291830.0,19.64,19.69,19.6,19.62,291830.0
2022-03-17 15:10:00,19.62,19.63,19.54,19.57,273659.0,19.62,19.63,19.54,19.57,273659.0
2022-03-17 15:20:00,19.57,19.59,19.5,19.57,342378.0,19.57,19.59,19.5,19.57,342378.0
2022-03-17 15:30:00,19.58,19.65,19.55,19.58,407401.0,19.58,19.65,19.55,19.58,407401.0
2022-03-17 15:40:00,19.59,19.68,19.58,19.67,816579.0,19.59,19.68,19.58,19.67,816579.0
2022-03-17 15:50:00,19.67,19.73,19.64,19.7,2029989.0,19.67,19.73,19.64,19.7,2029989.0
2022-03-18 09:30:00,19.4,19.66,19.2,19.58,1467203.0,19.4,19.66,19.2,19.58,1467203.0
2022-03-18 09:40:00,19.57,19.8,19.48,19.71,1094330.0,19.57,19.8,19.48,19.71,1094330.0
2022-03-18 09:50:00,19.71,19.94,19.65,19.93,859672.0,19.71,19.94,19.65,19.93,859672.0
2022-03-18 10:00:00,19.93,20.06,19.84,20.01,874867.0,19.93,20.06,19.84,20.01,874867.0
2022-03-18 10:10:00,20.0,20.0,19.78,19.86,818519.0,20.0,20.0,19.78,19.86,818519.0
2022-03-18 10:20:00,19.86,19.99,19.81,19.92,471736.0,19.86,19.99,19.81,19.92,471736.0
2022-03-18 10:30:00,19.93,19.94,19.63,19.71,669855.0,19.93,19.94,19.63,19.71,669855.0
2022-03-18 10:40:00,19.71,19.84,19.6,19.79,574922.0,19.71,19.84,19.6,19.79,574922.0
2022-03-18 10:50:00,19.78,19.85,19.72,19.85,310219.0,19.78,19.85,19.72,19.85,310219.0
2022-03-18 11:00:00,19.84,19.92,19.8,19.89,417390.0,19.84,19.92,19.8,19.89,417390.0
2022-03-18 11:10:00,19.89,19.92,19.82,19.89,348977.0,19.89,19.92,19.82,19.89,348977.0
2022-03-18 11:20:00,19.89,19.89,19.78,19.85,303513.0,19.89,19.89,19.78,19.85,303513.0
2022-03-18 11:30:00,19.86,19.99,19.85,19.96,383668.0,19.86,19.99,19.85,19.96,383668.0
2022-03-18 11:40:00,19.96,20.02,19.91,19.94,604498.0,19.96,20.02,19.91,19.94,604498.0
2022-03-18 11:50:00,19.94,19.99,19.91,19.94,228825.0,19.94,19.99,19.91,19.94,228825.0
2022-03-18 12:00:00,19.94,20.05,19.93,20.02,242699.0,19.94,20.05,19.93,20.02,242699.0
2022-03-18 12:10:00,20.01,20.08,20.0,20.06,227275.0,20.01,20.08,20.0,20.06,227275.0
2022-03-18 12:20:00,20.07,20.1,20.03,20.09,396146.0,20.07,20.1,20.03,20.09,396146.0
2022-03-18 12:30:00,20.08,20.13,20.04,20.13,315229.0,20.08,20.13,20.04,20.13,315229.0
2022-03-18 12:40:00,20.13,20.15,20.1,20.11,255593.0,20.13,20.15,20.1,20.11,255593.0
2022-03-18 12:50:00,20.11,20.15,20.1,20.12,246914.0,20.11,20.15,20.1,20.12,246914.0
2022-03-18 13:00:00,20.13,20.15,20.05,20.06,282936.0,20.13,20.15,20.05,20.06,282936.0
2022-03-18 13:10:00,20.07,20.13,20.02,20.1,311106.0,20.07,20.13,20.02,20.1,311106.0
2022-03-18 13:20:00,20.1,20.1,20.02,20.04,438596.0,20.1,20.1,20.02,20.04,438596.0
2022-03-18 13:30:00,20.03,20.06,20.0,20.05,312742.0,20.03,20.06,20.0,20.05,312742.0
2022-03-18 13:40:00,20.05,20.07,20.01,20.05,267955.0,20.05,20.07,20.01,20.05,267955.0
2022-03-18 13:50:00,20.05,20.11,20.02,20.05,259150.0,20.05,20.11,20.02,20.05,259150.0
2022-03-18 14:00:00,20.05,20.07,19.96,19.99,325197.0,20.05,20.07,19.96,19.99,325197.0
2022-03-18 14:10:00,19.98,20.02,19.94,19.97,272694.0,19.98,20.02,19.94,19.97,272694.0
2022-03-18 14:20:00,19.97,19.99,19.87,19.9,259694.0,19.97,19.99,19.87,19.9,259694.0
2022-03-18 14:30:00,19.91,19.98,19.89,19.96,267215.0,19.91,19.98,19.89,19.96,267215.0
2022-03-18 14:40:00,19.96,19.97,19.89,19.94,232884.0,19.96,19.97,19.89,19.94,232884.0
2022-03-18 14:50:00,19.94,19.95,19.89,19.92,297736.0,19.94,19.95,19.89,19.92,297736.0
2022-03-18 15:00:00,19.92,19.94,19.88,19.91,365063.0,19.92,19.94,19.88,19.91,365063.0
2022-03-18 15:10:00,19.91,19.99,19.9,19.96,311234.0,19.91,19.99,19.9,19.96,311234.0
2022-03-18 15:20:00,19.96,20.0,19.93,19.98,450009.0,19.96,20.0,19.93,19.98,450009.0
2022-03-18 15:30:00,19.99,20.03,19.94,19.95,531459.0,19.99,20.03,19.94,19.95,531459.0
2022-03-18 15:40:00,19.95,20.0,19.92,19.92,937190.0,19.95,20.0,19.92,19.92,937190.0
2022-03-18 15:50:00,19.92,20.0,19.88,19.89,1969954.0,19.92,20.0,19.88,19.89,1969954.0
2022-03-21 09:30:00,19.53,19.7,19.37,19.5,1599013.0,19.53,19.7,19.37,19.5,1599013.0
2022-03-21 09:40:00,19.49,19.64,19.17,19.22,1170387.0,19.49,19.64,19.17,19.22,1170387.0
2022-03-21 09:50:00,19.22,19.54,19.2,19.44,700077.0,19.22,19.54,19.2,19.44,700077.0
2022-03-21 10:00:00,19.44,19.58,19.39,19.46,542502.0,19.44,19.58,19.39,19.46,542502.0
2022-03-21 10:10:00,19.47,19.59,19.44,19.45,448130.0,19.47,19.59,19.44,19.45,448130.0
2022-03-21 10:20:00,19.44,19.45,19.29,19.33,501400.0,19.44,19.45,19.29,19.33,501400.0
2022-03-21 10:30:00,19.32,19.47,19.28,19.46,442055.0,19.32,19.47,19.28,19.46,442055.0
2022-03-21 10:40:00,19.46,19.59,19.41,19.59,353262.0,19.46,19.59,19.41,19.59,353262.0
2022-03-21 10:50:00,19.58,19.64,19.48,19.57,564636.0,19.58,19.64,19.48,19.57,564636.0
2022-03-21 11:00:00,19.57,19.61,19.44,19.52,365448.0,19.57,19.61,19.44,19.52,365448.0
2022-03-21 11:10:00,19.52,19.61,19.51,19.57,358420.0,19.52,19.61,19.51,19.57,358420.0
2022-03-21 11:20:00,19.56,19.65,19.53,19.54,387643.0,19.56,19.65,19.53,19.54,387643.0
2022-03-21 11:30:00,19.54,19.54,19.43,19.5,336232.0,19.54,19.54,19.43,19.5,336232.0
2022-03-21 11:40:00,19.5,19.59,19.48,19.55,193714.0,19.5,19.59,19.48,19.55,193714.0
2022-03-21 11:50:00,19.56,19.65,19.53,19.62,238114.0,19.56,19.65,19.53,19.62,238114.0
2022-03-21 12:00:00,19.63,19.69,19.58,19.68,305532.0,19.63,19.69,19.58,19.68,305532.0
2022-03-21 12:10:00,19.68,19.78,19.66,19.73,262172.0,19.68,19.78,19.66,19.73,262172.0
2022-03-21 12:20:00,19.73,19.83,19.72,19.76,253532.0,19.73,19.83,19.72,19.76,253532.0
2022-03-21 12:30:00,19.76,19.77,19.55,19.62,507096.0,19.76,19.77,19.55,19.62,507096.0
2022-03-21 12:40:00,19.62,19.73,19.61,19.71,260642.0,19.62,19.73,19.61,19.71,260642.0
2022-03-21 12:50:00,19.71,19.73,19.52,19.54,342385.0,19.71,19.73,19.52,19.54,342385.0
2022-03-21 13:00:00,19.54,19.6,19.46,19.57,306313.0,19.54,19.6,19.46,19.57,306313.0
2022-03-21 13:10:00,19.57,19.58,19.37,19.38,387480.0,19.57,19.58,19.37,19.38,387480.0
2022-03-21 13:20:00,19.38,19.44,19.33,19.35,457929.0,19.38,19.44,19.33,19.35,457929.0
2022-03-21 13:30:00,19.35,19.47,19.34,19.42,236267.0,19.35,19.47,19.34,19.42,236267.0
2022-03-21 13:40:00,19.42,19.48,19.37,19.44,291590.0,19.42,19.48,19.37,19.44,291590.0
2022-03-21 13:50:00,19.45,19.55,19.45,19.55,251666.0,19.45,19.55,19.45,19.55,251666.0
2022-03-21 14:00:00,19.55,19.59,19.49,19.57,251883.0,19.55,19.59,19.49,19.57,251883.0
2022-03-21 14:10:00,19.57,19.57,19.46,19.51,249716.0,19.57,19.57,19.46,19.51,249716.0
2022-03-21 14:20:00,19.51,19.65,19.51,19.63,303180.0,19.51,19.65,19.51,19.63,303180.0
2022-03-21 14:30:00,19.62,19.64,19.57,19.61,195425.0,19.62,19.64,19.57,19.61,195425.0
2022-03-21 14:40:00,19.6,19.69,19.58,19.62,275467.0,19.6,19.69,19.58,19.62,275467.0
2022-03-21 14:50:00,19.62,19.62,19.48,19.5,222589.0,19.62,19.62,19.48,19.5,222589.0
2022-03-21 15:00:00,19.49,19.51,19.44,19.5,408182.0,19.49,19.51,19.44,19.5,408182.0
2022-03-21 15:10:00,19.5,19.6,19.49,19.51,468186.0,19.5,19.6,19.49,19.51,468186.0
2022-03-21 15:20:00,19.51,19.59,19.5,19.58,206978.0,19.51,19.59,19.5,19.58,206978.0
2022-03-21 15:30:00,19.59,19.61,19.51,19.57,352943.0,19.59,19.61,19.51,19.57,352943.0
2022-03-21 15:40:00,19.57,19.6,19.5,19.5,328618.0,19.57,19.6,19.5,19.5,328618.0
2022-03-21 15:50:00,19.51,19.68,19.5,19.64,1400656.0,19.51,19.68,19.5,19.64,1400656.0
2022-03-22 09:30:00,19.7,20.03,19.47,19.95,1722538.0,19.7,20.03,19.47,19.95,1722538.0
2022-03-22 09:40:00,19.95,19.98,19.65,19.79,719260.0,19.95,19.98,19.65,19.79,719260.0
2022-03-22 09:50:00,19.78,20.16,19.75,20.11,822474.0,19.78,20.16,19.75,20.11,822474.0
2022-03-22 10:00:00,20.11,20.21,20.02,20.17,825310.0,20.11,20.21,20.02,20.17,825310.0
2022-03-22 10:10:00,20.17,20.17,19.98,20.05,512642.0,20.17,20.17,19.98,20.05,512642.0
2022-03-22 10:20:00,20.05,20.09,19.89,19.89,469633.0,20.05,20.09,19.89,19.89,469633.0
2022-03-22 10:30:00,19.91,19.98,19.81,19.84,662285.0,19.91,19.98,19.81,19.84,662285.0
2022-03-22 10:40:00,19.84,19.93,19.7,19.89,518758.0,19.84,19.93,19.7,19.89,518758.0
2022-03-22 10:50:00,19.9,19.95,19.83,19.88,306353.0,19.9,19.95,19.83,19.88,306353.0
2022-03-22 11:00:00,19.87,19.99,19.79,19.98,227624.0,19.87,19.99,19.79,19.98,227624.0
2022-03-22 11:10:00,19.97,20.03,19.9,19.94,303037.0,19.97,20.03,19.9,19.94,303037.0
2022-03-22 11:20:00,19.93,19.93,19.8,19.81,247988.0,19.93,19.93,19.8,19.81,247988.0
2022-03-22 11:30:00,19.81,19.83,19.74,19.8,321846.0,19.81,19.83,19.74,19.8,321846.0
2022-03-22 11:40:00,19.8,19.86,19.75,19.82,252034.0,19.8,19.86,19.75,19.82,252034.0
2022-03-22 11:50:00,19.82,19.87,19.73,19.76,230412.0,19.82,19.87,19.73,19.76,230412.0
2022-03-22 12:00:00,19.76,19.79,19.66,19.79,342427.0,19.76,19.79,19.66,19.79,342427.0
2022-03-22 12:10:00,19.79,19.85,19.74,19.75,215216.0,19.79,19.85,19.74,19.75,215216.0
2022-03-22 12:20:00,19.76,19.76,19.69,19.73,253418.0,19.76,19.76,19.69,19.73,253418.0
2022-03-22 12:30:00,19.73,19.86,19.7,19.79,246008.0,19.73,19.86,19.7,19.79,246008.0
2022-03-22 12:40:00,19.78,19.83,19.74,19.82,163202.0,19.78,19.83,19.74,19.82,163202.0
2022-03-22 12:50:00,19.83,19.9,19.82,19.84,176815.0,19.83,19.9,19.82,19.84,176815.0
2022-03-22 13:00:00,19.83,19.95,19.82,19.92,197937.0,19.83,19.95,19.82,19.92,197937.0
2022-03-22 13:10:00,19.91,19.95,19.88,19.9,486574.0,19.91,19.95,19.88,19.9,486574.0
2022-03-22 13:20:00,19.9,19.96,19.85,19.96,195884.0,19.9,19.96,19.85,19.96,195884.0
2022-03-22 13:30:00,19.96,19.98,19.91,19.92,191665.0,19.96,19.98,19.91,19.92,191665.0
2022-03-22 13:40:00,19.92,19.92,19.85,19.89,225116.0,19.92,19.92,19.85,19.89,225116.0
2022-03-22 13:50:00,19.9,19.98,19.9,19.96,147954.0,19.9,19.98,19.9,19.96,147954.0
2022-03-22 14:00:00,19.96,19.98,19.89,19.94,179519.0,19.96,19.98,19.89,19.94,179519.0
2022-03-22 14:10:00,19.95,20.03,19.93,20.01,376003.0,19.95,20.03,19.93,20.01,376003.0
2022-03-22 14:20:00,20.01,20.01,19.86,19.91,332944.0,20.01,20.01,19.86,19.91,332944.0
2022-03-22 14:30:00,19.91,19.98,19.86,19.95,221357.0,19.91,19.98,19.86,19.95,221357.0
2022-03-22 14:40:00,19.95,19.97,19.9,19.92,264194.0,19.95,19.97,19.9,19.92,264194.0
2022-03-22 14:50:00,19.91,19.99,19.89,19.97,225788.0,19.91,19.99,19.89,19.97,225788.0
2022-03-22 15:00:00,19.96,20.03,19.95,20.03,136295.0,19.96,20.03,19.95,20.03,136295.0
2022-03-22 15:10:00,20.02,20.08,20.01,20.03,299114.0,20.02,20.08,20.01,20.03,299114.0
2022-03-22 15:20:00,20.03,20.03,19.95,19.98,339675.0,20.03,20.03,19.95,19.98,339675.0
2022-03-22 15:30:00,19.98,19.99,19.88,19.94,272185.0,19.98,19.99,19.88,19.94,272185.0
2022-03-22 15:40:00,19.93,20.0,19.9,19.97,430185.0,19.93,20.0,19.9,19.97,430185.0
2022-03-22 15:50:00,19.96,20.0,19.89,19.91,1576325.0,19.96,20.0,19.89,19.91,1576325.0
2022-03-23 09:30:00,19.69,19.95,19.6,19.77,956598.0,19.69,19.95,19.6,19.77,956598.0
2022-03-23 09:40:00,19.77,19.85,19.64,19.67,818626.0,19.77,19.85,19.64,19.67,818626.0
2022-03-23 09:50:00,19.66,19.76,19.64,19.67,416801.0,19.66,19.76,19.64,19.67,416801.0
2022-03-23 10:00:00,19.67,19.7,19.54,19.62,502617.0,19.67,19.7,19.54,19.62,502617.0
2022-03-23 10:10:00,19.63,19.79,19.55,19.76,408997.0,19.63,19.79,19.55,19.76,408997.0
2022-03-23 10:20:00,19.76,19.77,19.64,19.69,360017.0,19.76,19.77,19.64,19.69,360017.0
2022-03-23 10:30:00,19.7,19.79,19.68,19.77,337783.0,19.7,19.79,19.68,19.77,337783.0
2022-03-23 10:40:00,19.77,19.8,19.63,19.66,287490.0,19.77,19.8,19.63,19.66,287490.0
2022-03-23 10:50:00,19.66,19.67,19.57,19.58,623371.0,19.66,19.67,19.57,19.58,623371.0
2022-03-23 11:00:00,19.59,19.64,19.53,19.56,418071.0,19.59,19.64,19.53,19.56,418071.0
2022-03-23 11:10:00,19.56,19.6,19.49,19.49,381774.0,19.56,19.6,19.49,19.49,381774.0
2022-03-23 11:20:00,19.49,19.63,19.48,19.6,351746.0,19.49,19.63,19.48,19.6,351746.0
2022-03-23 11:30:00,19.6,19.69,19.58,19.66,219716.0,19.6,19.69,19.58,19.66,219716.0
2022-03-23 11:40:00,19.66,19.69,19.62,19.67,223543.0,19.66,19.69,19.62,19.67,223543.0
2022-03-23 11:50:00,19.68,19.76,19.67,19.76,330295.0,19.68,19.76,19.67,19.76,330295.0
2022-03-23 12:00:00,19.76,19.77,19.66,19.68,223395.0,19.76,19.77,19.66,19.68,223395.0
2022-03-23 12:10:00,19.68,19.72,19.61,19.71,228590.0,19.68,19.72,19.61,19.71,228590.0
2022-03-23 12:20:00,19.7,19.74,19.64,19.68,258768.0,19.7,19.74,19.64,19.68,258768.0
2022-03-23 12:30:00,19.67,19.71,19.63,19.66,201392.0,19.67,19.71,19.63,19.66,201392.0
2022-03-23 12:40:00,19.66,19.66,19.55,19.6,231869.0,19.66,19.66,19.55,19.6,231869.0
2022-03-23 12:50:00,19.59,19.65,19.57,19.63,160860.0,19.59,19.65,19.57,19.63,160860.0
2022-03-23 13:00:00,19.63,19.64,19.55,19.56,177859.0,19.63,19.64,19.55,19.56,177859.0
2022-03-23 13:10:00,19.55,19.6,19.53,19.54,134302.0,19.55,19.6,19.53,19.54,134302.0
2022-03-23 13:20:00,19.55,19.55,19.46,19.48,345546.0,19.55,19.55,19.46,19.48,345546.0
2022-03-23 13:30:00,19.48,19.51,19.44,19.48,164136.0,19.48,19.51,19.44,19.48,164136.0
2022-03-23 13:40:00,19.47,19.48,19.41,19.43,125673.0,19.47,19.48,19.41,19.43,125673.0
2022-03-23 13:50:00,19.43,19.59,19.41,19.57,265675.0,19.43,19.59,19.41,19.57,265675.0
2022-03-23 14:00:00,19.57,19.57,19.45,19.47,149071.0,19.57,19.57,19.45,19.47,149071.0
2022-03-23 14:10:00,19.48,19.48,19.37,19.44,270113.0,19.48,19.48,19.37,19.44,270113.0
2022-03-23 14:20:00,19.44,19.47,19.38,19.44,164935.0,19.44,19.47,19.38,19.44,164935.0
2022-03-23 14:30:00,19.44,19.47,19.4,19.46,140917.0,19.44,19.47,19.4,19.46,140917.0
2022-03-23 14:40:00,19.46,19.47,19.37,19.46,316109.0,19.46,19.47,19.37,19.46,316109.0
2022-03-23 14:50:00,19.45,19.47,19.4,19.43,147552.0,19.45,19.47,19.4,19.43,147552.0
2022-03-23 15:00:00,19.42,19.47,19.38,19.39,148801.0,19.42,19.47,19.38,19.39,148801.0
2022-03-23 15:10:00,19.39,19.43,19.37,19.4,161924.0,19.39,19.43,19.37,19.4,161924.0
2022-03-23 15:20:00,19.4,19.48,19.4,19.46,182032.0,19.4,19.48,19.4,19.46,182032.0
2022-03-23 15:30:00,19.46,19.5,19.44,19.45,221863.0,19.46,19.5,19.44,19.45,221863.0
2022-03-23 15:40:00,19.45,19.51,19.42,19.46,328357.0,19.45,19.51,19.42,19.46,328357.0
2022-03-23 15:50:00,19.47,19.47,19.39,19.4,987532.0,19.47,19.47,19.39,19.4,987532.0
2022-03-24 09:30:00,19.49,19.59,19.23,19.32,816339.0,19.49,19.59,19.23,19.32,816339.0
2022-03-24 09:40:00,19.32,19.34,19.13,19.17,774560.0,19.32,19.34,19.13,19.17,774560.0
2022-03-24 09:50:00,19.18,19.31,19.07,19.25,798181.0,19.18,19.31,19.07,19.25,798181.0
2022-03-24 10:00:00,19.26,19.48,19.24,19.3,521808.0,19.26,19.48,19.24,19.3,521808.0
2022-03-24 10:10:00,19.3,19.31,19.02,19.1,535019.0,19.3,19.31,19.02,19.1,535019.0
2022-03-24 10:20:00,19.1,19.24,19.1,19.23,542893.0,19.1,19.24,19.1,19.23,542893.0
2022-03-24 10:30:00,19.22,19.35,19.17,19.25,347804.0,19.22,19.35,19.17,19.25,347804.0
2022-03-24 10:40:00,19.25,19.32,19.18,19.26,301340.0,19.25,19.32,19.18,19.26,301340.0
2022-03-24 10:50:00,19.26,19.31,19.22,19.28,213530.0,19.26,19.31,19.22,19.28,213530.0
2022-03-24 11:00:00,19.27,19.37,19.25,19.3,272742.0,19.27,19.37,19.25,19.3,272742.0
2022-03-24 11:10:00,19.3,19.41,19.28,19.36,224813.0,19.3,19.41,19.28,19.36,224813.0
2022-03-24 11:20:00,19.36,19.48,19.35,19.45,315562.0,19.36,19.48,19.35,19.45,315562.0
2022-03-24 11:30:00,19.45,19.51,19.42,19.43,237671.0,19.45,19.51,19.42,19.43,237671.0
2022-03-24 11:40:00,19.42,19.5,19.4,19.45,194676.0,19.42,19.5,19.4,19.45,194676.0
2022-03-24 11:50:00,19.44,19.47,19.39,19.4,164219.0,19.44,19.47,19.39,19.4,164219.0
2022-03-24 12:00:00,19.4,19.44,19.35,19.36,171090.0,19.4,19.44,19.35,19.36,171090.0
2022-03-24 12:10:00,19.37,19.49,19.34,19.49,199953.0,19.37,19.49,19.34,19.49,199953.0
2022-03-24 12:20:00,19.5,19.56,19.42,19.43,220840.0,19.5,19.56,19.42,19.43,220840.0
2022-03-24 12:30:00,19.43,19.53,19.38,19.52,170518.0,19.43,19.53,19.38,19.52,170518.0
2022-03-24 12:40:00,19.52,19.56,19.48,19.5,144231.0,19.52,19.56,19.48,19.5,144231.0
2022-03-24 12:50:00,19.5,19.57,19.49,19.57,200025.0,19.5,19.57,19.49,19.57,200025.0
2022-03-24 13:00:00,19.57,19.64,19.51,19.52,206016.0,19.57,19.64,19.51,19.52,206016.0
2022-03-24 13:10:00,19.53,19.57,19.5,19.53,139609.0,19.53,19.57,19.5,19.53,139609.0
2022-03-24 13:20:00,19.52,19.55,19.49,19.53,149886.0,19.52,19.55,19.49,19.53,149886.0
2022-03-24 13:30:00,19.54,19.6,19.51,19.57,134867.0,19.54,19.6,19.51,19.57,134867.0
2022-03-24 13:40:00,19.57,19.61,19.53,19.53,156004.0,19.57,19.61,19.53,19.53,156004.0
2022-03-24 13:50:00,19.54,19.57,19.51,19.51,115031.0,19.54,19.57,19.51,19.51,115031.0
2022-03-24 14:00:00,19.51,19.56,19.48,19.49,159122.0,19.51,19.56,19.48,19.49,159122.0
2022-03-24 14:10:00,19.5,19.51,19.45,19.5,127688.0,19.5,19.51,19.45,19.5,127688.0
2022-03-24 14:20:00,19.5,19.52,19.45,19.51,175750.0,19.5,19.52,19.45,19.51,175750.0
2022-03-24 14:30:00,19.52,19.57,19.5,19.55,159309.0,19.52,19.57,19.5,19.55,159309.0
2022-03-24 14:40:00,19.56,19.56,19.5,19.51,120129.0,19.56,19.56,19.5,19.51,120129.0
2022-03-24 14:50:00,19.52,19.63,19.52,19.62,217345.0,19.52,19.63,19.52,19.62,217345.0
2022-03-24 15:00:00,19.63,19.64,19.55,19.64,184235.0,19.63,19.64,19.55,19.64,184235.0
2022-03-24 15:10:00,19.64,19.64,19.59,19.64,167773.0,19.64,19.64,19.59,19.64,167773.0
2022-03-24 15:20:00,19.64,19.71,19.62,19.68,349243.0,19.64,19.71,19.62,19.68,349243.0
2022-03-24 15:30:00,19.69,19.71,19.61,19.64,218475.0,19.69,19.71,19.61,19.64,218475.0
2022-03-24 15:40:00,19.64,19.7,19.62,19.68,419732.0,19.64,19.7,19.62,19.68,419732.0
2022-03-24 15:50:00,19.69,19.76,19.68,19.75,1083306.0,19.69,19.76,19.68,19.75,1083306.0
2022-03-25 09:30:00,19.7,19.89,19.65,19.71,714225.0,19.7,19.89,19.65,19.71,714225.0
2022-03-25 09:40:00,19.71,20.07,19.69,19.96,659023.0,19.71,20.07,19.69,19.96,659023.0
2022-03-25 09:50:00,19.96,20.22,19.92,19.99,694708.0,19.96,20.22,19.92,19.99,694708.0
2022-03-25 10:00:00,19.98,20.03,19.91,19.95,384668.0,19.98,20.03,19.91,19.95,384668.0
2022-03-25 10:10:00,19.94,19.95,19.86,19.94,411565.0,19.94,19.95,19.86,19.94,411565.0
2022-03-25 10:20:00,19.93,20.03,19.83,19.85,317790.0,19.93,20.03,19.83,19.85,317790.0
2022-03-25 10:30:00,19.85,19.98,19.84,19.89,438945.0,19.85,19.98,19.84,19.89,438945.0
2022-03-25 10:40:00,19.89,20.04,19.88,19.98,490764.0,19.89,20.04,19.88,19.98,490764.0
2022-03-25 10:50:00,19.99,20.09,19.97,20.03,650797.0,19.99,20.09,19.97,20.03,650797.0
2022-03-25 11:00:00,20.04,20.07,19.89,19.9,782901.0,20.04,20.07,19.89,19.9,782901.0
2022-03-25 11:10:00,19.91,19.92,19.82,19.85,547087.0,19.91,19.92,19.82,19.85,547087.0
2022-03-25 11:20:00,19.85,19.85,19.65,19.71,518586.0,19.85,19.85,19.65,19.71,518586.0
2022-03-25 11:30:00,19.71,19.79,19.68,19.73,565464.0,19.71,19.79,19.68,19.73,565464.0
2022-03-25 11:40:00,19.73,19.79,19.71,19.73,450935.0,19.73,19.79,19.71,19.73,450935.0
2022-03-25 11:50:00,19.73,19.79,19.68,19.71,392463.0,19.73,19.79,19.68,19.71,392463.0
2022-03-25 12:00:00,19.71,19.75,19.67,19.69,467999.0,19.71,19.75,19.67,19.69,467999.0
2022-03-25 12:10:00,19.68,19.74,19.64,19.7,708465.0,19.68,19.74,19.64,19.7,708465.0
2022-03-25 12:20:00,19.7,19.79,19.7,19.75,484454.0,19.7,19.79,19.7,19.75,484454.0
2022-03-25 12:30:00,19.75,19.77,19.68,19.69,486126.0,19.75,19.77,19.68,19.69,486126.0
2022-03-25 12:40:00,19.69,19.76,19.66,19.75,439002.0,19.69,19.76,19.66,19.75,439002.0
2022-03-25 12:50:00,19.75,19.83,19.75,19.82,169432.0,19.75,19.83,19.75,19.82,169432.0
2022-03-25 13:00:00,19.83,19.84,19.77,19.81,121254.0,19.83,19.84,19.77,19.81,121254.0
2022-03-25 13:10:00,19.81,19.88,19.75,19.86,112111.0,19.81,19.88,19.75,19.86,112111.0
2022-03-25 13:20:00,19.86,19.87,19.75,19.77,170677.0,19.86,19.87,19.75,19.77,170677.0
2022-03-25 13:30:00,19.77,19.8,19.75,19.77,95547.0,19.77,19.8,19.75,19.77,95547.0
2022-03-25 13:40:00,19.77,19.8,19.74,19.76,91711.0,19.77,19.8,19.74,19.76,91711.0
2022-03-25 13:50:00,19.77,19.82,19.72,19.81,96669.0,19.77,19.82,19.72,19.81,96669.0
2022-03-25 14:00:00,19.81,19.83,19.77,19.79,149120.0,19.81,19.83,19.77,19.79,149120.0
2022-03-25 14:10:00,19.79,19.8,19.73,19.73,98538.0,19.79,19.8,19.73,19.73,98538.0
2022-03-25 14:20:00,19.73,19.86,19.73,19.86,246332.0,19.73,19.86,19.73,19.86,246332.0
2022-03-25 14:30:00,19.86,19.94,19.83,19.84,311475.0,19.86,19.94,19.83,19.84,311475.0
2022-03-25 14:40:00,19.84,19.91,19.81,19.91,228007.0,19.84,19.91,19.81,19.91,228007.0
2022-03-25 14:50:00,19.91,19.97,19.84,19.87,351607.0,19.91,19.97,19.84,19.87,351607.0
2022-03-25 15:00:00,19.86,19.88,19.77,19.77,149011.0,19.86,19.88,19.77,19.77,149011.0
2022-03-25 15:10:00,19.77,19.81,19.74,19.75,150152.0,19.77,19.81,19.74,19.75,150152.0
2022-03-25 15:20:00,19.75,19.75,19.65,19.66,232628.0,19.75,19.75,19.65,19.66,232628.0
2022-03-25 15:30:00,19.66,19.74,19.63,19.69,475866.0,19.66,19.74,19.63,19.69,475866.0
2022-03-25 15:40:00,19.69,19.79,19.69,19.78,423641.0,19.69,19.79,19.69,19.78,423641.0
2022-03-25 15:50:00,19.78,19.88,19.75,19.85,1048044.0,19.78,19.88,19.75,19.85,1048044.0
2022-03-28 09:30:00,19.94,20.37,19.94,20.36,994314.0,19.94,20.37,19.94,20.36,994314.0
2022-03-28 09:40:00,20.36,20.37,20.14,20.24,445915.0,20.36,20.37,20.14,20.24,445915.0
2022-03-28 09:50:00,20.24,20.4,20.21,20.29,769496.0,20.24,20.4,20.21,20.29,769496.0
2022-03-28 10:00:00,20.29,20.48,20.17,20.37,513348.0,20.29,20.48,20.17,20.37,513348.0
2022-03-28 10:10:00,20.39,20.47,20.34,20.35,383808.0,20.39,20.47,20.34,20.35,383808.0
2022-03-28 10:20:00,20.36,20.4,20.22,20.39,387478.0,20.36,20.4,20.22,20.39,387478.0
2022-03-28 10:30:00,20.39,20.48,20.33,20.35,460040.0,20.39,20.48,20.33,20.35,460040.0
2022-03-28 10:40:00,20.35,20.42,20.34,20.39,239942.0,20.35,20.42,20.34,20.39,239942.0
2022-03-28 10:50:00,20.39,20.47,20.35,20.41,395994.0,20.39,20.47,20.35,20.41,395994.0
2022-03-28 11:00:00,20.41,20.43,20.23,20.24,415469.0,20.41,20.43,20.23,20.24,415469.0
2022-03-28 11:10:00,20.24,20.33,20.21,20.3,235620.0,20.24,20.33,20.21,20.3,235620.0
2022-03-28 11:20:00,20.3,20.31,20.17,20.2,282594.0,20.3,20.31,20.17,20.2,282594.0
2022-03-28 11:30:00,20.21,20.23,20.13,20.14,190736.0,20.21,20.23,20.13,20.14,190736.0
2022-03-28 11:40:00,20.14,20.17,20.07,20.07,232695.0,20.14,20.17,20.07,20.07,232695.0
2022-03-28 11:50:00,20.07,20.12,20.02,20.03,396297.0,20.07,20.12,20.02,20.03,396297.0
2022-03-28 12:00:00,20.02,20.14,20.02,20.08,161805.0,20.02,20.14,20.02,20.08,161805.0
2022-03-28 12:10:00,20.07,20.08,19.94,19.96,300590.0,20.07,20.08,19.94,19.96,300590.0
2022-03-28 12:20:00,19.97,20.07,19.97,20.02,172547.0,19.97,20.07,19.97,20.02,172547.0
2022-03-28 12:30:00,20.02,20.09,20.0,20.07,158349.0,20.02,20.09,20.0,20.07,158349.0
2022-03-28 12:40:00,20.08,20.12,20.04,20.09,143428.0,20.08,20.12,20.04,20.09,143428.0
2022-03-28 12:50:00,20.08,20.19,20.08,20.1,197197.0,20.08,20.19,20.08,20.1,197197.0
2022-03-28 13:00:00,20.1,20.18,20.09,20.16,122210.0,20.1,20.18,20.09,20.16,122210.0
2022-03-28 13:10:00,20.16,20.23,20.1,20.14,253538.0,20.16,20.23,20.1,20.14,253538.0
2022-03-28 13:20:00,20.14,20.25,20.14,20.22,185696.0,20.14,20.25,20.14,20.22,185696.0
2022-03-28 13:30:00,20.22,20.3,20.22,20.28,119023.0,20.22,20.3,20.22,20.28,119023.0
2022-03-28 13:40:00,20.28,20.29,20.19,20.24,105530.0,20.28,20.29,20.19,20.24,105530.0
2022-03-28 13:50:00,20.23,20.26,20.21,20.24,86209.0,20.23,20.26,20.21,20.24,86209.0
2022-03-28 14:00:00,20.24,20.27,20.2,20.24,92898.0,20.24,20.27,20.2,20.24,92898.0
2022-03-28 14:10:00,20.23,20.25,20.14,20.15,69173.0,20.23,20.25,20.14,20.15,69173.0
2022-03-28 14:20:00,20.16,20.21,20.15,20.19,73593.0,20.16,20.21,20.15,20.19,73593.0
2022-03-28 14:30:00,20.19,20.26,20.19,20.25,163174.0,20.19,20.26,20.19,20.25,163174.0
2022-03-28 14:40:00,20.24,20.27,20.21,20.22,178045.0,20.24,20.27,20.21,20.22,178045.0
2022-03-28 14:50:00,20.23,20.39,20.22,20.37,265335.0,20.23,20.39,20.22,20.37,265335.0
2022-03-28 15:00:00,20.39,20.43,20.36,20.39,224315.0,20.39,20.43,20.36,20.39,224315.0
2022-03-28 15:10:00,20.39,20.5,20.38,20.46,289951.0,20.39,20.5,20.38,20.46,289951.0
2022-03-28 15:20:00,20.47,20.54,20.46,20.52,528616.0,20.47,20.54,20.46,20.52,528616.0
2022-03-28 15:30:00,20.52,20.55,20.44,20.45,409397.0,20.52,20.55,20.44,20.45,409397.0
2022-03-28 15:40:00,20.45,20.51,20.43,20.49,572689.0,20.45,20.51,20.43,20.49,572689.0
2022-03-28 15:50:00,20.49,20.55,20.44,20.53,1273393.0,20.49,20.55,20.44,20.53,1273393.0
2022-03-29 09:30:00,21.24,21.47,21.15,21.38,1787083.0,21.24,21.47,21.15,21.38,1787083.0
2022-03-29 09:40:00,21.39,21.43,21.17,21.18,1202160.0,21.39,21.43,21.17,21.18,1202160.0
2022-03-29 09:50:00,21.17,21.33,21.11,21.14,724259.0,21.17,21.33,21.11,21.14,724259.0
2022-03-29 10:00:00,21.14,21.15,20.9,21.03,813897.0,21.14,21.15,20.9,21.03,813897.0
2022-03-29 10:10:00,21.04,21.1,20.88,20.95,479714.0,21.04,21.1,20.88,20.95,479714.0
2022-03-29 10:20:00,20.96,21.23,20.95,21.18,497986.0,20.96,21.23,20.95,21.18,497986.0
2022-03-29 10:30:00,21.19,21.25,21.11,21.14,425486.0,21.19,21.25,21.11,21.14,425486.0
2022-03-29 10:40:00,21.14,21.19,21.02,21.14,462694.0,21.14,21.19,21.02,21.14,462694.0
2022-03-29 10:50:00,21.14,21.24,21.09,21.21,417831.0,21.14,21.24,21.09,21.21,417831.0
2022-03-29 11:00:00,21.21,21.22,21.06,21.13,374230.0,21.21,21.22,21.06,21.13,374230.0
2022-03-29 11:10:00,21.13,21.22,21.11,21.17,347327.0,21.13,21.22,21.11,21.17,347327.0
2022-03-29 11:20:00,21.17,21.19,21.08,21.11,353404.0,21.17,21.19,21.08,21.11,353404.0
2022-03-29 11:30:00,21.11,21.23,21.05,21.23,360728.0,21.11,21.23,21.05,21.23,360728.0
2022-03-29 11:40:00,21.23,21.33,21.2,21.33,253549.0,21.23,21.33,21.2,21.33,253549.0
2022-03-29 11:50:00,21.32,21.33,21.28,21.29,163219.0,21.32,21.33,21.28,21.29,163219.0
2022-03-29 12:00:00,21.3,21.3,21.21,21.26,216002.0,21.3,21.3,21.21,21.26,216002.0
2022-03-29 12:10:00,21.27,21.35,21.23,21.29,221251.0,21.27,21.35,21.23,21.29,221251.0
2022-03-29 12:20:00,21.29,21.3,21.2,21.25,173498.0,21.29,21.3,21.2,21.25,173498.0
2022-03-29 12:30:00,21.25,21.27,21.1,21.12,249587.0,21.25,21.27,21.1,21.12,249587.0
2022-03-29 12:40:00,21.12,21.26,21.12,21.25,182709.0,21.12,21.26,21.12,21.25,182709.0
2022-03-29 12:50:00,21.25,21.26,21.13,21.18,157974.0,21.25,21.26,21.13,21.18,157974.0
2022-03-29 13:00:00,21.18,21.18,21.07,21.11,167623.0,21.18,21.18,21.07,21.11,167623.0
2022-03-29 13:10:00,21.11,21.18,21.11,21.16,143659.0,21.11,21.18,21.11,21.16,143659.0
2022-03-29 13:20:00,21.16,21.16,21.11,21.13,142051.0,21.16,21.16,21.11,21.13,142051.0
2022-03-29 13:30:00,21.14,21.19,21.12,21.16,107943.0,21.14,21.19,21.12,21.16,107943.0
2022-03-29 13:40:00,21.17,21.19,21.12,21.13,147556.0,21.17,21.19,21.12,21.13,147556.0
2022-03-29 13:50:00,21.13,21.16,21.11,21.16,89336.0,21.13,21.16,21.11,21.16,89336.0
2022-03-29 14:00:00,21.16,21.18,21.13,21.16,156324.0,21.16,21.18,21.13,21.16,156324.0
2022-03-29 14:10:00,21.17,21.23,21.16,21.19,143736.0,21.17,21.23,21.16,21.19,143736.0
2022-03-29 14:20:00,21.19,21.29,21.17,21.28,136138.0,21.19,21.29,21.17,21.28,136138.0
2022-03-29 14:30:00,21.28,21.36,21.26,21.32,234799.0,21.28,21.36,21.26,21.32,234799.0
2022-03-29 14:40:00,21.32,21.36,21.29,21.31,226121.0,21.32,21.36,21.29,21.31,226121.0
2022-03-29 14:50:00,21.3,21.32,21.27,21.31,161978.0,21.3,21.32,21.27,21.31,161978.0
2022-03-29 15:00:00,21.31,21.31,21.21,21.28,244614.0,21.31,21.31,21.21,21.28,244614.0
2022-03-29 15:10:00,21.27,21.35,21.24,21.32,197230.0,21.27,21.35,21.24,21.32,197230.0
2022-03-29 15:20:00,21.32,21.36,21.31,21.35,282810.0,21.32,21.36,21.31,21.35,282810.0
2022-03-29 15:30:00,21.35,21.36,21.28,21.29,298108.0,21.35,21.36,21.28,21.29,298108.0
2022-03-29 15:40:00,21.3,21.33,21.24,21.26,455488.0,21.3,21.33,21.24,21.26,455488.0
2022-03-29 15:50:00,21.26,21.27,21.16,21.18,842923.0,21.26,21.27,21.16,21.18,842923.0
2022-03-30 09:30:00,21.11,21.34,20.91,21.19,1177613.0,21.11,21.34,20.91,21.19,1177613.0
2022-03-30 09:40:00,21.2,21.31,21.12,21.2,517521.0,21.2,21.31,21.12,21.2,517521.0
2022-03-30 09:50:00,21.2,21.34,21.13,21.25,530115.0,21.2,21.34,21.13,21.25,530115.0
2022-03-30 10:00:00,21.26,21.38,21.18,21.35,469946.0,21.26,21.38,21.18,21.35,469946.0
2022-03-30 10:10:00,21.35,21.4,21.28,21.33,303918.0,21.35,21.4,21.28,21.33,303918.0
2022-03-30 10:20:00,21.33,21.39,21.29,21.32,619405.0,21.33,21.39,21.29,21.32,619405.0
2022-03-30 10:30:00,21.32,21.45,21.29,21.43,355554.0,21.32,21.45,21.29,21.43,355554.0
2022-03-30 10:40:00,21.42,21.42,21.27,21.34,296260.0,21.42,21.42,21.27,21.34,296260.0
2022-03-30 10:50:00,21.34,21.38,21.21,21.22,238543.0,21.34,21.38,21.21,21.22,238543.0
2022-03-30 11:00:00,21.23,21.26,21.13,21.13,303125.0,21.23,21.26,21.13,21.13,303125.0
2022-03-30 11:10:00,21.13,21.2,21.07,21.19,347294.0,21.13,21.2,21.07,21.19,347294.0
2022-03-30 11:20:00,21.19,21.22,21.12,21.14,161632.0,21.19,21.22,21.12,21.14,161632.0
2022-03-30 11:30:00,21.14,21.22,21.11,21.19,391735.0,21.14,21.22,21.11,21.19,391735.0
2022-03-30 11:40:00,21.2,21.33,21.18,21.29,236428.0,21.2,21.33,21.18,21.29,236428.0
2022-03-30 11:50:00,21.28,21.29,21.2,21.23,111919.0,21.28,21.29,21.2,21.23,111919.0
2022-03-30 12:00:00,21.23,21.23,21.11,21.14,191293.0,21.23,21.23,21.11,21.14,191293.0
2022-03-30 12:10:00,21.14,21.16,21.09,21.13,177703.0,21.14,21.16,21.09,21.13,177703.0
2022-03-30 12:20:00,21.13,21.16,21.1,21.14,94373.0,21.13,21.16,21.1,21.14,94373.0
2022-03-30 12:30:00,21.14,21.18,21.1,21.18,163141.0,21.14,21.18,21.1,21.18,163141.0
2022-03-30 12:40:00,21.18,21.19,21.12,21.19,124860.0,21.18,21.19,21.12,21.19,124860.0
2022-03-30 12:50:00,21.18,21.24,21.14,21.23,124081.0,21.18,21.24,21.14,21.23,124081.0
2022-03-30 13:00:00,21.22,21.23,21.15,21.18,129206.0,21.22,21.23,21.15,21.18,129206.0
2022-03-30 13:10:00,21.18,21.2,21.15,21.16,94936.0,21.18,21.2,21.15,21.16,94936.0
2022-03-30 13:20:00,21.15,21.2,21.12,21.13,280856.0,21.15,21.2,21.12,21.13,280856.0
2022-03-30 13:30:00,21.13,21.18,21.11,21.12,134506.0,21.13,21.18,21.11,21.12,134506.0
2022-03-30 13:40:00,21.11,21.18,21.1,21.17,199418.0,21.11,21.18,21.1,21.17,199418.0
2022-03-30 13:50:00,21.16,21.19,21.13,21.14,147997.0,21.16,21.19,21.13,21.14,147997.0
2022-03-30 14:00:00,21.13,21.19,21.11,21.18,116406.0,21.13,21.19,21.11,21.18,116406.0
2022-03-30 14:10:00,21.18,21.2,21.14,21.15,116594.0,21.18,21.2,21.14,21.15,116594.0
2022-03-30 14:20:00,21.14,21.16,21.1,21.13,149920.0,21.14,21.16,21.1,21.13,149920.0
2022-03-30 14:30:00,21.12,21.19,21.11,21.18,198850.0,21.12,21.19,21.11,21.18,198850.0
2022-03-30 14:40:00,21.17,21.19,21.11,21.14,134021.0,21.17,21.19,21.11,21.14,134021.0
2022-03-30 14:50:00,21.14,21.15,21.1,21.15,195351.0,21.14,21.15,21.1,21.15,195351.0
2022-03-30 15:00:00,21.14,21.15,21.06,21.07,193323.0,21.14,21.15,21.06,21.07,193323.0
2022-03-30 15:10:00,21.07,21.14,21.05,21.05,235882.0,21.07,21.14,21.05,21.05,235882.0
2022-03-30 15:20:00,21.06,21.07,20.97,21.06,276831.0,21.06,21.07,20.97,21.06,276831.0
2022-03-30 15:30:00,21.06,21.18,21.06,21.14,398288.0,21.06,21.18,21.06,21.14,398288.0
2022-03-30 15:40:00,21.14,21.19,21.1,21.15,352445.0,21.14,21.19,21.1,21.15,352445.0
2022-03-30 15:50:00,21.15,21.23,21.09,21.22,1094799.0,21.15,21.23,21.09,21.22,1094799.0
2022-03-31 09:30:00,21.38,21.48,21.27,21.41,1380096.0,21.38,21.48,21.27,21.41,1380096.0
2022-03-31 09:40:00,21.4,21.72,21.36,21.71,1153351.0,21.4,21.72,21.36,21.71,1153351.0
2022-03-31 09:50:00,21.7,21.87,21.69,21.75,1136032.0,21.7,21.87,21.69,21.75,1136032.0
2022-03-31 10:00:00,21.75,21.75,21.52,21.61,706722.0,21.75,21.75,21.52,21.61,706722.0
2022-03-31 10:10:00,21.62,21.73,21.57,21.63,500766.0,21.62,21.73,21.57,21.63,500766.0
2022-03-31 10:20:00,21.63,21.7,21.55,21.68,393027.0,21.63,21.7,21.55,21.68,393027.0
2022-03-31 10:30:00,21.68,21.9,21.68,21.88,786910.0,21.68,21.9,21.68,21.88,786910.0
2022-03-31 10:40:00,21.88,22.0,21.86,21.98,633065.0,21.88,22.0,21.86,21.98,633065.0
2022-03-31 10:50:00,21.97,22.17,21.95,22.05,1224984.0,21.97,22.17,21.95,22.05,1224984.0
2022-03-31 11:00:00,22.05,22.1,21.96,22.02,747216.0,22.05,22.1,21.96,22.02,747216.0
2022-03-31 11:10:00,22.02,22.08,21.96,21.99,348996.0,22.02,22.08,21.96,21.99,348996.0
2022-03-31 11:20:00,21.99,22.0,21.85,21.9,406514.0,21.99,22.0,21.85,21.9,406514.0
2022-03-31 11:30:00,21.89,21.94,21.83,21.91,340331.0,21.89,21.94,21.83,21.91,340331.0
2022-03-31 11:40:00,21.92,22.0,21.86,21.92,287268.0,21.92,22.0,21.86,21.92,287268.0
2022-03-31 11:50:00,21.92,21.94,21.88,21.93,183271.0,21.92,21.94,21.88,21.93,183271.0
2022-03-31 12:00:00,21.94,21.99,21.93,21.96,184093.0,21.94,21.99,21.93,21.96,184093.0
2022-03-31 12:10:00,21.96,22.0,21.94,21.96,139444.0,21.96,22.0,21.94,21.96,139444.0
2022-03-31 12:20:00,21.97,21.98,21.86,21.91,251404.0,21.97,21.98,21.86,21.91,251404.0
2022-03-31 12:30:00,21.91,21.98,21.88,21.91,235355.0,21.91,21.98,21.88,21.91,235355.0
2022-03-31 12:40:00,21.91,21.95,21.88,21.94,233857.0,21.91,21.95,21.88,21.94,233857.0
2022-03-31 12:50:00,21.95,22.0,21.93,21.99,274378.0,21.95,22.0,21.93,21.99,274378.0
2022-03-31 13:00:00,21.99,22.09,21.99,22.05,345768.0,21.99,22.09,21.99,22.05,345768.0
2022-03-31 13:10:00,22.04,22.05,21.96,22.02,206556.0,22.04,22.05,21.96,22.02,206556.0
2022-03-31 13:20:00,22.03,22.14,22.01,22.14,176059.0,22.03,22.14,22.01,22.14,176059.0
2022-03-31 13:30:00,22.14,22.21,22.09,22.1,620007.0,22.14,22.21,22.09,22.1,620007.0
2022-03-31 13:40:00,22.1,22.2,22.09,22.17,252526.0,22.1,22.2,22.09,22.17,252526.0
2022-03-31 13:50:00,22.18,22.2,22.12,22.17,210130.0,22.18,22.2,22.12,22.17,210130.0
2022-03-31 14:00:00,22.17,22.18,22.04,22.07,243499.0,22.17,22.18,22.04,22.07,243499.0
2022-03-31 14:10:00,22.06,22.09,21.99,22.0,185946.0,22.06,22.09,21.99,22.0,185946.0
2022-03-31 14:20:00,22.01,22.06,22.0,22.04,225036.0,22.01,22.06,22.0,22.04,225036.0
2022-03-31 14:30:00,22.05,22.17,22.01,22.12,296484.0,22.05,22.17,22.01,22.12,296484.0
2022-03-31 14:40:00,22.13,22.15,22.06,22.07,267798.0,22.13,22.15,22.06,22.07,267798.0
2022-03-31 14:50:00,22.07,22.08,22.01,22.07,258358.0,22.07,22.08,22.01,22.07,258358.0
2022-03-31 15:00:00,22.07,22.13,22.06,22.08,352045.0,22.07,22.13,22.06,22.08,352045.0
2022-03-31 15:10:00,22.08,22.08,22.03,22.05,205906.0,22.08,22.08,22.03,22.05,205906.0
2022-03-31 15:20:00,22.05,22.05,21.97,22.03,310147.0,22.05,22.05,21.97,22.03,310147.0
2022-03-31 15:30:00,22.03,22.06,22.01,22.03,595212.0,22.03,22.06,22.01,22.03,595212.0
2022-03-31 15:40:00,22.03,22.05,21.99,22.0,492050.0,22.03,22.05,21.99,22.0,492050.0
2022-03-31 15:50:00,22.0,22.05,21.88,21.88,1313775.0,22.0,22.05,21.88,21.88,1313775.0
2022-04-01 09:30:00,21.96,22.1,21.74,21.87,1303419.0,21.96,22.1,21.74,21.87,1303419.0
2022-04-01 09:40:00,21.86,21.92,21.75,21.81,641170.0,21.86,21.92,21.75,21.81,641170.0
2022-04-01 09:50:00,21.81,21.88,21.69,21.87,412604.0,21.81,21.88,21.69,21.87,412604.0
2022-04-01 10:00:00,21.87,21.97,21.8,21.88,593788.0,21.87,21.97,21.8,21.88,593788.0
2022-04-01 10:10:00,21.88,21.9,21.63,21.64,503542.0,21.88,21.9,21.63,21.64,503542.0
2022-04-01 10:20:00,21.64,21.66,21.49,21.62,496795.0,21.64,21.66,21.49,21.62,496795.0
2022-04-01 10:30:00,21.62,21.71,21.6,21.63,352989.0,21.62,21.71,21.6,21.63,352989.0
2022-04-01 10:40:00,21.62,21.64,21.55,21.59,313137.0,21.62,21.64,21.55,21.59,313137.0
2022-04-01 10:50:00,21.59,21.61,21.51,21.55,215426.0,21.59,21.61,21.51,21.55,215426.0
2022-04-01 11:00:00,21.54,21.69,21.52,21.66,253160.0,21.54,21.69,21.52,21.66,253160.0
2022-04-01 11:10:00,21.65,21.69,21.6,21.68,247218.0,21.65,21.69,21.6,21.68,247218.0
2022-04-01 11:20:00,21.68,21.77,21.67,21.69,296649.0,21.68,21.77,21.67,21.69,296649.0
2022-04-01 11:30:00,21.69,21.72,21.56,21.61,217153.0,21.69,21.72,21.56,21.61,217153.0
2022-04-01 11:40:00,21.62,21.63,21.55,21.57,143124.0,21.62,21.63,21.55,21.57,143124.0
2022-04-01 11:50:00,21.56,21.64,21.55,21.55,140531.0,21.56,21.64,21.55,21.55,140531.0
2022-04-01 12:00:00,21.55,21.56,21.48,21.53,200437.0,21.55,21.56,21.48,21.53,200437.0
2022-04-01 12:10:00,21.54,21.55,21.47,21.5,156676.0,21.54,21.55,21.47,21.5,156676.0
2022-04-01 12:20:00,21.5,21.6,21.49,21.6,156060.0,21.5,21.6,21.49,21.6,156060.0
2022-04-01 12:30:00,21.59,21.59,21.49,21.54,175097.0,21.59,21.59,21.49,21.54,175097.0
2022-04-01 12:40:00,21.53,21.61,21.5,21.61,119822.0,21.53,21.61,21.5,21.61,119822.0
2022-04-01 12:50:00,21.61,21.65,21.59,21.63,166443.0,21.61,21.65,21.59,21.63,166443.0
2022-04-01 13:00:00,21.63,21.64,21.55,21.57,131150.0,21.63,21.64,21.55,21.57,131150.0
2022-04-01 13:10:00,21.57,21.57,21.5,21.54,188182.0,21.57,21.57,21.5,21.54,188182.0
2022-04-01 13:20:00,21.53,21.58,21.5,21.55,156011.0,21.53,21.58,21.5,21.55,156011.0
2022-04-01 13:30:00,21.54,21.61,21.52,21.57,126717.0,21.54,21.61,21.52,21.57,126717.0
2022-04-01 13:40:00,21.57,21.63,21.57,21.6,95569.0,21.57,21.63,21.57,21.6,95569.0
2022-04-01 13:50:00,21.58,21.58,21.51,21.55,148528.0,21.58,21.58,21.51,21.55,148528.0
2022-04-01 14:00:00,21.55,21.62,21.52,21.58,298162.0,21.55,21.62,21.52,21.58,298162.0
2022-04-01 14:10:00,21.58,21.66,21.54,21.65,326776.0,21.58,21.66,21.54,21.65,326776.0
2022-04-01 14:20:00,21.64,21.72,21.62,21.72,206131.0,21.64,21.72,21.62,21.72,206131.0
2022-04-01 14:30:00,21.72,21.74,21.66,21.68,164486.0,21.72,21.74,21.66,21.68,164486.0
2022-04-01 14:40:00,21.68,21.72,21.66,21.69,150839.0,21.68,21.72,21.66,21.69,150839.0
2022-04-01 14:50:00,21.69,21.73,21.64,21.71,191836.0,21.69,21.73,21.64,21.71,191836.0
2022-04-01 15:00:00,21.71,21.78,21.71,21.71,220586.0,21.71,21.78,21.71,21.71,220586.0
2022-04-01 15:10:00,21.71,21.72,21.65,21.66,205367.0,21.71,21.72,21.65,21.66,205367.0
2022-04-01 15:20:00,21.66,21.72,21.63,21.72,157317.0,21.66,21.72,21.63,21.72,157317.0
2022-04-01 15:30:00,21.72,21.74,21.68,21.73,196512.0,21.72,21.74,21.68,21.73,196512.0
2022-04-01 15:40:00,21.73,21.78,21.7,21.78,289853.0,21.73,21.78,21.7,21.78,289853.0
2022-04-01 15:50:00,21.78,21.86,21.77,21.82,984061.0,21.78,21.86,21.77,21.82,984061.0
2022-04-04 09:30:00,21.8,21.88,21.52,21.62,946115.0,21.8,21.88,21.52,21.62,946115.0
2022-04-04 09:40:00,21.61,21.75,21.56,21.75,526735.0,21.61,21.75,21.56,21.75,526735.0
2022-04-04 09:50:00,21.76,21.84,21.7,21.77,480915.0,21.76,21.84,21.7,21.77,480915.0
2022-04-04 10:00:00,21.77,21.83,21.55,21.7,542061.0,21.77,21.83,21.55,21.7,542061.0
2022-04-04 10:10:00,21.71,21.77,21.63,21.75,411362.0,21.71,21.77,21.63,21.75,411362.0
2022-04-04 10:20:00,21.75,21.82,21.68,21.72,368510.0,21.75,21.82,21.68,21.72,368510.0
2022-04-04 10:30:00,21.72,21.86,21.68,21.79,301523.0,21.72,21.86,21.68,21.79,301523.0
2022-04-04 10:40:00,21.8,21.83,21.7,21.82,240832.0,21.8,21.83,21.7,21.82,240832.0
2022-04-04 10:50:00,21.81,21.93,21.76,21.84,251020.0,21.81,21.93,21.76,21.84,251020.0
2022-04-04 11:00:00,21.83,21.94,21.81,21.92,224292.0,21.83,21.94,21.81,21.92,224292.0
2022-04-04 11:10:00,21.92,21.92,21.76,21.82,203251.0,21.92,21.92,21.76,21.82,203251.0
2022-04-04 11:20:00,21.82,21.9,21.81,21.89,148484.0,21.82,21.9,21.81,21.89,148484.0
2022-04-04 11:30:00,21.89,22.0,21.86,21.87,348159.0,21.89,22.0,21.86,21.87,348159.0
2022-04-04 11:40:00,21.87,21.89,21.8,21.84,211802.0,21.87,21.89,21.8,21.84,211802.0
2022-04-04 11:50:00,21.84,21.86,21.8,21.85,166805.0,21.84,21.86,21.8,21.85,166805.0
2022-04-04 12:00:00,21.84,21.9,21.83,21.9,173921.0,21.84,21.9,21.83,21.9,173921.0
2022-04-04 12:10:00,21.9,21.94,21.88,21.91,139125.0,21.9,21.94,21.88,21.91,139125.0
2022-04-04 12:20:00,21.91,21.94,21.85,21.93,164797.0,21.91,21.94,21.85,21.93,164797.0
2022-04-04 12:30:00,21.92,21.97,21.9,21.93,128534.0,21.92,21.97,21.9,21.93,128534.0
2022-04-04 12:40:00,21.93,21.98,21.91,21.94,374242.0,21.93,21.98,21.91,21.94,374242.0
2022-04-04 12:50:00,21.93,21.95,21.91,21.91,197198.0,21.93,21.95,21.91,21.91,197198.0
2022-04-04 13:00:00,21.92,21.93,21.86,21.91,139052.0,21.92,21.93,21.86,21.91,139052.0
2022-04-04 13:10:00,21.9,21.98,21.89,21.98,136915.0,21.9,21.98,21.89,21.98,136915.0
2022-04-04 13:20:00,21.97,22.03,21.91,21.93,281607.0,21.97,22.03,21.91,21.93,281607.0
2022-04-04 13:30:00,21.93,21.93,21.89,21.91,174766.0,21.93,21.93,21.89,21.91,174766.0
2022-04-04 13:40:00,21.91,21.94,21.89,21.91,101477.0,21.91,21.94,21.89,21.91,101477.0
2022-04-04 13:50:00,21.91,21.97,21.89,21.96,86485.0,21.91,21.97,21.89,21.96,86485.0
2022-04-04 14:00:00,21.95,21.96,21.84,21.85,85390.0,21.95,21.96,21.84,21.85,85390.0
2022-04-04 14:10:00,21.85,21.96,21.84,21.95,98806.0,21.85,21.96,21.84,21.95,98806.0
2022-04-04 14:20:00,21.95,21.97,21.92,21.96,102475.0,21.95,21.97,21.92,21.96,102475.0
2022-04-04 14:30:00,21.96,22.01,21.95,21.99,142531.0,21.96,22.01,21.95,21.99,142531.0
2022-04-04 14:40:00,21.99,22.05,21.97,22.05,170621.0,21.99,22.05,21.97,22.05,170621.0
2022-04-04 14:50:00,22.05,22.05,22.0,22.03,139533.0,22.05,22.05,22.0,22.03,139533.0
2022-04-04 15:00:00,22.04,22.07,22.0,22.03,182061.0,22.04,22.07,22.0,22.03,182061.0
2022-04-04 15:10:00,22.03,22.03,21.96,21.99,259304.0,22.03,22.03,21.96,21.99,259304.0
2022-04-04 15:20:00,21.99,22.03,21.98,22.01,96317.0,21.99,22.03,21.98,22.01,96317.0
2022-04-04 15:30:00,22.0,22.03,21.97,22.01,234350.0,22.0,22.03,21.97,22.01,234350.0
2022-04-04 15:40:00,22.01,22.03,21.96,21.97,340575.0,22.01,22.03,21.96,21.97,340575.0
2022-04-04 15:50:00,21.97,22.03,21.94,21.98,724033.0,21.97,22.03,21.94,21.98,724033.0
2022-04-05 09:30:00,22.83,23.43,22.73,23.02,3111722.0,22.83,23.43,22.73,23.02,3111722.0
2022-04-05 09:40:00,23.01,23.37,22.88,23.3,1999381.0,23.01,23.37,22.88,23.3,1999381.0
2022-04-05 09:50:00,23.3,23.35,23.06,23.3,1750295.0,23.3,23.35,23.06,23.3,1750295.0
2022-04-05 10:00:00,23.29,23.32,22.88,22.89,1123932.0,23.29,23.32,22.88,22.89,1123932.0
2022-04-05 10:10:00,22.89,22.91,22.56,22.6,1107758.0,22.89,22.91,22.56,22.6,1107758.0
2022-04-05 10:20:00,22.6,22.76,22.56,22.73,745845.0,22.6,22.76,22.56,22.73,745845.0
2022-04-05 10:30:00,22.73,22.74,22.39,22.42,937629.0,22.73,22.74,22.39,22.42,937629.0
2022-04-05 10:40:00,22.42,22.47,22.34,22.36,754022.0,22.42,22.47,22.34,22.36,754022.0
2022-04-05 10:50:00,22.36,22.43,22.22,22.3,767214.0,22.36,22.43,22.22,22.3,767214.0
2022-04-05 11:00:00,22.29,22.34,22.16,22.2,446340.0,22.29,22.34,22.16,22.2,446340.0
2022-04-05 11:10:00,22.19,22.22,22.07,22.12,625666.0,22.19,22.22,22.07,22.12,625666.0
2022-04-05 11:20:00,22.12,22.14,21.95,22.07,622180.0,22.12,22.14,21.95,22.07,622180.0
2022-04-05 11:30:00,22.07,22.18,22.04,22.07,425476.0,22.07,22.18,22.04,22.07,425476.0
2022-04-05 11:40:00,22.06,22.18,22.04,22.16,333635.0,22.06,22.18,22.04,22.16,333635.0
2022-04-05 11:50:00,22.15,22.34,22.15,22.33,712941.0,22.15,22.34,22.15,22.33,712941.0
2022-04-05 12:00:00,22.33,22.4,22.26,22.31,447505.0,22.33,22.4,22.26,22.31,447505.0
2022-04-05 12:10:00,22.31,22.33,22.16,22.16,498859.0,22.31,22.33,22.16,22.16,498859.0
2022-04-05 12:20:00,22.16,22.29,22.16,22.27,323179.0,22.16,22.29,22.16,22.27,323179.0
2022-04-05 12:30:00,22.27,22.31,22.2,22.26,348449.0,22.27,22.31,22.2,22.26,348449.0
2022-04-05 12:40:00,22.26,22.33,22.22,22.32,282405.0,22.26,22.33,22.22,22.32,282405.0
2022-04-05 12:50:00,22.32,22.36,22.26,22.32,324544.0,22.32,22.36,22.26,22.32,324544.0
2022-04-05 13:00:00,22.32,22.44,22.3,22.44,318898.0,22.32,22.44,22.3,22.44,318898.0
2022-04-05 13:10:00,22.45,22.53,22.4,22.5,333131.0,22.45,22.53,22.4,22.5,333131.0
2022-04-05 13:20:00,22.51,22.56,22.49,22.51,438142.0,22.51,22.56,22.49,22.51,438142.0
2022-04-05 13:30:00,22.51,22.52,22.44,22.5,302767.0,22.51,22.52,22.44,22.5,302767.0
2022-04-05 13:40:00,22.49,22.5,22.31,22.32,368735.0,22.49,22.5,22.31,22.32,368735.0
2022-04-05 13:50:00,22.31,22.34,22.25,22.28,180103.0,22.31,22.34,22.25,22.28,180103.0
2022-04-05 14:00:00,22.27,22.29,22.23,22.23,171330.0,22.27,22.29,22.23,22.23,171330.0
2022-04-05 14:10:00,22.23,22.35,22.23,22.35,241002.0,22.23,22.35,22.23,22.35,241002.0
2022-04-05 14:20:00,22.35,22.38,22.15,22.16,578224.0,22.35,22.38,22.15,22.16,578224.0
2022-04-05 14:30:00,22.16,22.18,22.11,22.16,227203.0,22.16,22.18,22.11,22.16,227203.0
2022-04-05 14:40:00,22.17,22.28,22.16,22.18,215188.0,22.17,22.28,22.16,22.18,215188.0
2022-04-05 14:50:00,22.18,22.2,22.13,22.14,210801.0,22.18,22.2,22.13,22.14,210801.0
2022-04-05 15:00:00,22.14,22.17,22.09,22.15,217573.0,22.14,22.17,22.09,22.15,217573.0
2022-04-05 15:10:00,22.14,22.16,22.1,22.13,135633.0,22.14,22.16,22.1,22.13,135633.0
2022-04-05 15:20:00,22.12,22.18,22.11,22.12,159845.0,22.12,22.18,22.11,22.12,159845.0
2022-04-05 15:30:00,22.13,22.24,22.1,22.2,765784.0,22.13,22.24,22.1,22.2,765784.0
2022-04-05 15:40:00,22.2,22.24,22.15,22.17,617609.0,22.2,22.24,22.15,22.17,617609.0
2022-04-05 15:50:00,22.18,22.22,22.16,22.18,943924.0,22.18,22.22,22.16,22.18,943924.0
2022-04-06 09:30:00,21.65,21.68,20.77,20.9,2079088.0,21.65,21.68,20.77,20.9,2079088.0
2022-04-06 09:40:00,20.89,20.9,20.71,20.79,1199506.0,20.89,20.9,20.71,20.79,1199506.0
2022-04-06 09:50:00,20.79,20.83,20.64,20.66,1301556.0,20.79,20.83,20.64,20.66,1301556.0
2022-04-06 10:00:00,20.67,20.68,20.43,20.52,968712.0,20.67,20.68,20.43,20.52,968712.0
2022-04-06 10:10:00,20.52,20.68,20.4,20.63,954332.0,20.52,20.68,20.4,20.63,954332.0
2022-04-06 10:20:00,20.63,20.81,20.6,20.7,835330.0,20.63,20.81,20.6,20.7,835330.0
2022-04-06 10:30:00,20.69,21.11,20.69,21.07,1317999.0,20.69,21.11,20.69,21.07,1317999.0
2022-04-06 10:40:00,21.07,21.17,21.01,21.11,668938.0,21.07,21.17,21.01,21.11,668938.0
2022-04-06 10:50:00,21.11,21.17,20.85,20.86,569198.0,21.11,21.17,20.85,20.86,569198.0
2022-04-06 11:00:00,20.86,21.03,20.85,20.85,610041.0,20.86,21.03,20.85,20.85,610041.0
2022-04-06 11:10:00,20.85,20.87,20.75,20.77,389804.0,20.85,20.87,20.75,20.77,389804.0
2022-04-06 11:20:00,20.77,20.87,20.69,20.69,323746.0,20.77,20.87,20.69,20.69,323746.0
2022-04-06 11:30:00,20.7,20.77,20.64,20.76,331680.0,20.7,20.77,20.64,20.76,331680.0
2022-04-06 11:40:00,20.75,20.79,20.61,20.67,294013.0,20.75,20.79,20.61,20.67,294013.0
2022-04-06 11:50:00,20.67,20.81,20.66,20.75,531298.0,20.67,20.81,20.66,20.75,531298.0
2022-04-06 12:00:00,20.75,20.88,20.75,20.82,485593.0,20.75,20.88,20.75,20.82,485593.0
2022-04-06 12:10:00,20.82,20.83,20.67,20.68,369988.0,20.82,20.83,20.67,20.68,369988.0
2022-04-06 12:20:00,20.68,20.68,20.6,20.66,217454.0,20.68,20.68,20.6,20.66,217454.0
2022-04-06 12:30:00,20.65,20.66,20.59,20.62,270212.0,20.65,20.66,20.59,20.62,270212.0
2022-04-06 12:40:00,20.61,20.62,20.53,20.57,306041.0,20.61,20.62,20.53,20.57,306041.0
2022-04-06 12:50:00,20.58,20.64,20.54,20.6,322938.0,20.58,20.64,20.54,20.6,322938.0
2022-04-06 13:00:00,20.6,20.62,20.45,20.48,329302.0,20.6,20.62,20.45,20.48,329302.0
2022-04-06 13:10:00,20.49,20.6,20.48,20.6,267350.0,20.49,20.6,20.48,20.6,267350.0
2022-04-06 13:20:00,20.6,20.69,20.6,20.64,320787.0,20.6,20.69,20.6,20.64,320787.0
2022-04-06 13:30:00,20.65,20.65,20.56,20.64,256324.0,20.65,20.65,20.56,20.64,256324.0
2022-04-06 13:40:00,20.64,20.78,20.63,20.77,499740.0,20.64,20.78,20.63,20.77,499740.0
2022-04-06 13:50:00,20.78,20.8,20.66,20.66,503997.0,20.78,20.8,20.66,20.66,503997.0
2022-04-06 14:00:00,20.67,20.87,20.59,20.59,930246.0,20.67,20.87,20.59,20.59,930246.0
2022-04-06 14:10:00,20.59,20.59,20.42,20.46,503704.0,20.59,20.59,20.42,20.46,503704.0
2022-04-06 14:20:00,20.47,20.57,20.44,20.5,392738.0,20.47,20.57,20.44,20.5,392738.0
2022-04-06 14:30:00,20.5,20.71,20.47,20.56,472807.0,20.5,20.71,20.47,20.56,472807.0
2022-04-06 14:40:00,20.56,20.64,20.52,20.56,480192.0,20.56,20.64,20.52,20.56,480192.0
2022-04-06 14:50:00,20.57,20.79,20.56,20.78,396061.0,20.57,20.79,20.56,20.78,396061.0
2022-04-06 15:00:00,20.79,20.86,20.71,20.73,632228.0,20.79,20.86,20.71,20.73,632228.0
2022-04-06 15:10:00,20.73,20.81,20.67,20.68,359163.0,20.73,20.81,20.67,20.68,359163.0
2022-04-06 15:20:00,20.68,20.69,20.5,20.51,371935.0,20.68,20.69,20.5,20.51,371935.0
2022-04-06 15:30:00,20.51,20.64,20.48,20.64,527777.0,20.51,20.64,20.48,20.64,527777.0
2022-04-06 15:40:00,20.64,20.72,20.59,20.72,785932.0,20.64,20.72,20.59,20.72,785932.0
2022-04-06 15:50:00,20.73,20.76,20.65,20.67,1370436.0,20.73,20.76,20.65,20.67,1370436.0
2022-04-07 09:30:00,20.58,20.68,20.34,20.47,1148975.0,20.58,20.68,20.34,20.47,1148975.0
2022-04-07 09:40:00,20.47,20.61,20.21,20.23,882812.0,20.47,20.61,20.21,20.23,882812.0
2022-04-07 09:50:00,20.23,20.28,20.02,20.19,806858.0,20.23,20.28,20.02,20.19,806858.0
2022-04-07 10:00:00,20.19,20.21,19.97,20.04,714891.0,20.19,20.21,19.97,20.04,714891.0
2022-04-07 10:10:00,20.05,20.1,19.88,19.93,599200.0,20.05,20.1,19.88,19.93,599200.0
2022-04-07 10:20:00,19.93,19.95,19.84,19.93,724728.0,19.93,19.95,19.84,19.93,724728.0
2022-04-07 10:30:00,19.92,20.11,19.9,20.01,415742.0,19.92,20.11,19.9,20.01,415742.0
2022-04-07 10:40:00,20.01,20.01,19.86,19.89,443004.0,20.01,20.01,19.86,19.89,443004.0
2022-04-07 10:50:00,19.89,20.03,19.89,19.98,424794.0,19.89,20.03,19.89,19.98,424794.0
2022-04-07 11:00:00,19.98,20.11,19.97,20.01,416314.0,19.98,20.11,19.97,20.01,416314.0
2022-04-07 11:10:00,20.01,20.01,19.85,19.89,329378.0,20.01,20.01,19.85,19.89,329378.0
2022-04-07 11:20:00,19.89,19.93,19.82,19.87,354218.0,19.89,19.93,19.82,19.87,354218.0
2022-04-07 11:30:00,19.87,19.93,19.82,19.89,285884.0,19.87,19.93,19.82,19.89,285884.0
2022-04-07 11:40:00,19.88,19.94,19.8,19.86,468431.0,19.88,19.94,19.8,19.86,468431.0
2022-04-07 11:50:00,19.85,19.86,19.76,19.77,471956.0,19.85,19.86,19.76,19.77,471956.0
2022-04-07 12:00:00,19.76,19.77,19.61,19.66,506309.0,19.76,19.77,19.61,19.66,506309.0
2022-04-07 12:10:00,19.68,19.78,19.67,19.75,294464.0,19.68,19.78,19.67,19.75,294464.0
2022-04-07 12:20:00,19.74,19.79,19.67,19.71,209062.0,19.74,19.79,19.67,19.71,209062.0
2022-04-07 12:30:00,19.71,19.74,19.62,19.62,276669.0,19.71,19.74,19.62,19.62,276669.0
2022-04-07 12:40:00,19.62,19.65,19.51,19.52,204105.0,19.62,19.65,19.51,19.52,204105.0
2022-04-07 12:50:00,19.52,19.64,19.51,19.64,304151.0,19.52,19.64,19.51,19.64,304151.0
2022-04-07 13:00:00,19.63,19.69,19.6,19.67,230222.0,19.63,19.69,19.6,19.67,230222.0
2022-04-07 13:10:00,19.66,19.8,19.66,19.78,357662.0,19.66,19.8,19.66,19.78,357662.0
2022-04-07 13:20:00,19.79,19.86,19.74,19.83,333932.0,19.79,19.86,19.74,19.83,333932.0
2022-04-07 13:30:00,19.84,19.91,19.83,19.84,358263.0,19.84,19.91,19.83,19.84,358263.0
2022-04-07 13:40:00,19.85,19.88,19.81,19.84,177395.0,19.85,19.88,19.81,19.84,177395.0
2022-04-07 13:50:00,19.84,20.01,19.79,20.0,453306.0,19.84,20.01,19.79,20.0,453306.0
2022-04-07 14:00:00,20.0,20.07,19.97,20.0,404915.0,20.0,20.07,19.97,20.0,404915.0
2022-04-07 14:10:00,20.0,20.13,19.98,20.08,501819.0,20.0,20.13,19.98,20.08,501819.0
2022-04-07 14:20:00,20.08,20.25,20.08,20.18,660753.0,20.08,20.25,20.08,20.18,660753.0
2022-04-07 14:30:00,20.16,20.28,20.16,20.22,337180.0,20.16,20.28,20.16,20.22,337180.0
2022-04-07 14:40:00,20.22,20.3,20.19,20.29,363433.0,20.22,20.3,20.19,20.29,363433.0
2022-04-07 14:50:00,20.28,20.42,20.26,20.38,583695.0,20.28,20.42,20.26,20.38,583695.0
2022-04-07 15:00:00,20.37,20.56,20.34,20.47,748376.0,20.37,20.56,20.34,20.47,748376.0
2022-04-07 15:10:00,20.47,20.51,20.39,20.39,486913.0,20.47,20.51,20.39,20.39,486913.0
2022-04-07 15:20:00,20.39,20.39,20.3,20.3,307123.0,20.39,20.39,20.3,20.3,307123.0
2022-04-07 15:30:00,20.3,20.43,20.28,20.43,404119.0,20.3,20.43,20.28,20.43,404119.0
2022-04-07 15:40:00,20.43,20.46,20.37,20.4,603738.0,20.43,20.46,20.37,20.4,603738.0
2022-04-07 15:50:00,20.4,20.4,20.3,20.33,955789.0,20.4,20.4,20.3,20.33,955789.0
2022-04-08 09:30:00,20.2,20.22,19.72,19.76,876555.0,20.2,20.22,19.72,19.76,876555.0
2022-04-08 09:40:00,19.77,19.89,19.7,19.78,596468.0,19.77,19.89,19.7,19.78,596468.0
2022-04-08 09:50:00,19.78,19.79,19.64,19.73,516936.0,19.78,19.79,19.64,19.73,516936.0
2022-04-08 10:00:00,19.72,19.86,19.63,19.82,478368.0,19.72,19.86,19.63,19.82,478368.0
2022-04-08 10:10:00,19.81,19.96,19.73,19.94,379370.0,19.81,19.96,19.73,19.94,379370.0
2022-04-08 10:20:00,19.94,20.1,19.89,20.09,545192.0,19.94,20.1,19.89,20.09,545192.0
2022-04-08 10:30:00,20.09,20.2,20.03,20.19,457121.0,20.09,20.2,20.03,20.19,457121.0
2022-04-08 10:40:00,20.19,20.21,20.07,20.11,383236.0,20.19,20.21,20.07,20.11,383236.0
2022-04-08 10:50:00,20.1,20.32,20.1,20.27,457288.0,20.1,20.32,20.1,20.27,457288.0
2022-04-08 11:00:00,20.26,20.33,20.2,20.26,337381.0,20.26,20.33,20.2,20.26,337381.0
2022-04-08 11:10:00,20.26,20.32,20.19,20.19,549547.0,20.26,20.32,20.19,20.19,549547.0
2022-04-08 11:20:00,20.2,20.2,20.1,20.12,221734.0,20.2,20.2,20.1,20.12,221734.0
2022-04-08 11:30:00,20.12,20.18,20.06,20.11,226481.0,20.12,20.18,20.06,20.11,226481.0
2022-04-08 11:40:00,20.1,20.25,20.07,20.23,256015.0,20.1,20.25,20.07,20.23,256015.0
2022-04-08 11:50:00,20.23,20.27,20.18,20.19,236416.0,20.23,20.27,20.18,20.19,236416.0
2022-04-08 12:00:00,20.18,20.25,20.15,20.24,255680.0,20.18,20.25,20.15,20.24,255680.0
2022-04-08 12:10:00,20.23,20.26,20.15,20.19,409594.0,20.23,20.26,20.15,20.19,409594.0
2022-04-08 12:20:00,20.19,20.34,20.18,20.31,257200.0,20.19,20.34,20.18,20.31,257200.0
2022-04-08 12:30:00,20.31,20.34,20.26,20.32,242943.0,20.31,20.34,20.26,20.32,242943.0
2022-04-08 12:40:00,20.33,20.42,20.31,20.31,410364.0,20.33,20.42,20.31,20.31,410364.0
2022-04-08 12:50:00,20.32,20.36,20.31,20.35,204731.0,20.32,20.36,20.31,20.35,204731.0
2022-04-08 13:00:00,20.36,20.39,20.28,20.3,284469.0,20.36,20.39,20.28,20.3,284469.0
2022-04-08 13:10:00,20.31,20.31,20.18,20.21,253971.0,20.31,20.31,20.18,20.21,253971.0
2022-04-08 13:20:00,20.21,20.27,20.2,20.2,153452.0,20.21,20.27,20.2,20.2,153452.0
2022-04-08 13:30:00,20.2,20.22,20.12,20.14,174718.0,20.2,20.22,20.12,20.14,174718.0
2022-04-08 13:40:00,20.14,20.2,20.13,20.17,191599.0,20.14,20.2,20.13,20.17,191599.0
2022-04-08 13:50:00,20.16,20.17,20.09,20.13,148772.0,20.16,20.17,20.09,20.13,148772.0
2022-04-08 14:00:00,20.13,20.17,20.08,20.13,189400.0,20.13,20.17,20.08,20.13,189400.0
2022-04-08 14:10:00,20.14,20.17,20.1,20.12,148850.0,20.14,20.17,20.1,20.12,148850.0
2022-04-08 14:20:00,20.13,20.16,20.04,20.05,219349.0,20.13,20.16,20.04,20.05,219349.0
2022-04-08 14:30:00,20.06,20.07,20.02,20.03,180161.0,20.06,20.07,20.02,20.03,180161.0
2022-04-08 14:40:00,20.02,20.08,20.01,20.08,166633.0,20.02,20.08,20.01,20.08,166633.0
2022-04-08 14:50:00,20.07,20.12,20.05,20.09,314576.0,20.07,20.12,20.05,20.09,314576.0
2022-04-08 15:00:00,20.09,20.1,20.05,20.07,156579.0,20.09,20.1,20.05,20.07,156579.0
2022-04-08 15:10:00,20.07,20.15,20.05,20.09,185432.0,20.07,20.15,20.05,20.09,185432.0
2022-04-08 15:20:00,20.08,20.11,20.05,20.07,189025.0,20.08,20.11,20.05,20.07,189025.0
2022-04-08 15:30:00,20.07,20.08,19.98,19.98,305847.0,20.07,20.08,19.98,19.98,305847.0
2022-04-08 15:40:00,19.98,20.04,19.97,19.98,429871.0,19.98,20.04,19.97,19.98,429871.0
2022-04-08 15:50:00,19.97,20.0,19.91,19.96,1037634.0,19.97,20.0,19.91,19.96,1037634.0
2022-04-11 09:30:00,19.65,19.89,19.46,19.87,1040241.0,19.65,19.89,19.46,19.87,1040241.0
2022-04-11 09:40:00,19.88,20.35,19.88,20.32,944227.0,19.88,20.35,19.88,20.32,944227.0
2022-04-11 09:50:00,20.31,20.44,20.15,20.41,627243.0,20.31,20.44,20.15,20.41,627243.0
2022-04-11 10:00:00,20.39,20.53,20.34,20.48,478157.0,20.39,20.53,20.34,20.48,478157.0
2022-04-11 10:10:00,20.48,20.59,20.3,20.36,551952.0,20.48,20.59,20.3,20.36,551952.0
2022-04-11 10:20:00,20.35,20.49,20.27,20.29,484020.0,20.35,20.49,20.27,20.29,484020.0
2022-04-11 10:30:00,20.29,20.45,20.21,20.23,368278.0,20.29,20.45,20.21,20.23,368278.0
2022-04-11 10:40:00,20.23,20.36,20.21,20.31,386522.0,20.23,20.36,20.21,20.31,386522.0
2022-04-11 10:50:00,20.31,20.4,20.29,20.35,280854.0,20.31,20.4,20.29,20.35,280854.0
2022-04-11 11:00:00,20.35,20.37,20.19,20.2,287240.0,20.35,20.37,20.19,20.2,287240.0
2022-04-11 11:10:00,20.21,20.33,20.19,20.21,182536.0,20.21,20.33,20.19,20.21,182536.0
2022-04-11 11:20:00,20.21,20.22,20.06,20.16,284279.0,20.21,20.22,20.06,20.16,284279.0
2022-04-11 11:30:00,20.15,20.28,20.14,20.24,269364.0,20.15,20.28,20.14,20.24,269364.0
2022-04-11 11:40:00,20.24,20.27,20.15,20.16,108913.0,20.24,20.27,20.15,20.16,108913.0
2022-04-11 11:50:00,20.15,20.27,20.11,20.26,189562.0,20.15,20.27,20.11,20.26,189562.0
2022-04-11 12:00:00,20.27,20.28,20.13,20.15,111663.0,20.27,20.28,20.13,20.15,111663.0
2022-04-11 12:10:00,20.16,20.2,20.12,20.18,117053.0,20.16,20.2,20.12,20.18,117053.0
2022-04-11 12:20:00,20.18,20.19,20.09,20.1,125060.0,20.18,20.19,20.09,20.1,125060.0
2022-04-11 12:30:00,20.09,20.16,20.08,20.14,80872.0,20.09,20.16,20.08,20.14,80872.0
2022-04-11 12:40:00,20.14,20.14,20.06,20.09,159826.0,20.14,20.14,20.06,20.09,159826.0
2022-04-11 12:50:00,20.09,20.13,20.02,20.12,197527.0,20.09,20.13,20.02,20.12,197527.0
2022-04-11 13:00:00,20.12,20.21,20.12,20.16,218852.0,20.12,20.21,20.12,20.16,218852.0
2022-04-11 13:10:00,20.16,20.17,20.04,20.07,197625.0,20.16,20.17,20.04,20.07,197625.0
2022-04-11 13:20:00,20.07,20.21,20.06,20.2,193548.0,20.07,20.21,20.06,20.2,193548.0
2022-04-11 13:30:00,20.2,20.3,20.17,20.18,163498.0,20.2,20.3,20.17,20.18,163498.0
2022-04-11 13:40:00,20.19,20.22,20.13,20.14,128079.0,20.19,20.22,20.13,20.14,128079.0
2022-04-11 13:50:00,20.13,20.25,20.11,20.24,154290.0,20.13,20.25,20.11,20.24,154290.0
2022-04-11 14:00:00,20.24,20.31,20.2,20.28,226099.0,20.24,20.31,20.2,20.28,226099.0
2022-04-11 14:10:00,20.27,20.29,20.15,20.16,161561.0,20.27,20.29,20.15,20.16,161561.0
2022-04-11 14:20:00,20.15,20.24,20.13,20.21,413704.0,20.15,20.24,20.13,20.21,413704.0
2022-04-11 14:30:00,20.21,20.27,20.17,20.27,282991.0,20.21,20.27,20.17,20.27,282991.0
2022-04-11 14:40:00,20.27,20.33,20.22,20.33,192232.0,20.27,20.33,20.22,20.33,192232.0
2022-04-11 14:50:00,20.33,20.37,20.31,20.35,209729.0,20.33,20.37,20.31,20.35,209729.0
2022-04-11 15:00:00,20.35,20.38,20.29,20.37,189280.0,20.35,20.38,20.29,20.37,189280.0
2022-04-11 15:10:00,20.38,20.44,20.37,20.41,312702.0,20.38,20.44,20.37,20.41,312702.0
2022-04-11 15:20:00,20.42,20.46,20.38,20.41,229975.0,20.42,20.46,20.38,20.41,229975.0
2022-04-11 15:30:00,20.4,20.42,20.33,20.34,185267.0,20.4,20.42,20.33,20.34,185267.0
2022-04-11 15:40:00,20.33,20.37,20.25,20.26,439160.0,20.33,20.37,20.25,20.26,439160.0
2022-04-11 15:50:00,20.27,20.29,20.21,20.28,736395.0,20.27,20.29,20.21,20.28,736395.0
2022-04-12 09:30:00,20.36,20.65,20.22,20.58,1038915.0,20.36,20.65,20.22,20.58,1038915.0
2022-04-12 09:40:00,20.58,20.69,20.36,20.42,730622.0,20.58,20.69,20.36,20.42,730622.0
2022-04-12 09:50:00,20.41,20.66,20.41,20.65,488140.0,20.41,20.66,20.41,20.65,488140.0
2022-04-12 10:00:00,20.65,20.78,20.53,20.75,548293.0,20.65,20.78,20.53,20.75,548293.0
2022-04-12 10:10:00,20.75,20.78,20.46,20.48,613919.0,20.75,20.78,20.46,20.48,613919.0
2022-04-12 10:20:00,20.49,20.66,20.49,20.55,284827.0,20.49,20.66,20.49,20.55,284827.0
2022-04-12 10:30:00,20.56,20.63,20.48,20.49,323853.0,20.56,20.63,20.48,20.49,323853.0
2022-04-12 10:40:00,20.49,20.6,20.45,20.55,636514.0,20.49,20.6,20.45,20.55,636514.0
2022-04-12 10:50:00,20.55,20.59,20.46,20.53,413363.0,20.55,20.59,20.46,20.53,413363.0
2022-04-12 11:00:00,20.53,20.64,20.51,20.57,231087.0,20.53,20.64,20.51,20.57,231087.0
2022-04-12 11:10:00,20.57,20.6,20.52,20.53,215347.0,20.57,20.6,20.52,20.53,215347.0
2022-04-12 11:20:00,20.53,20.74,20.52,20.7,258502.0,20.53,20.74,20.52,20.7,258502.0
2022-04-12 11:30:00,20.71,20.74,20.66,20.72,230377.0,20.71,20.74,20.66,20.72,230377.0
2022-04-12 11:40:00,20.72,20.75,20.67,20.69,203682.0,20.72,20.75,20.67,20.69,203682.0
2022-04-12 11:50:00,20.69,20.71,20.59,20.61,192198.0,20.69,20.71,20.59,20.61,192198.0
2022-04-12 12:00:00,20.62,20.63,20.54,20.57,352344.0,20.62,20.63,20.54,20.57,352344.0
2022-04-12 12:10:00,20.57,20.61,20.51,20.54,171847.0,20.57,20.61,20.51,20.54,171847.0
2022-04-12 12:20:00,20.53,20.53,20.44,20.47,278244.0,20.53,20.53,20.44,20.47,278244.0
2022-04-12 12:30:00,20.47,20.5,20.41,20.48,240403.0,20.47,20.5,20.41,20.48,240403.0
2022-04-12 12:40:00,20.48,20.5,20.43,20.46,170578.0,20.48,20.5,20.43,20.46,170578.0
2022-04-12 12:50:00,20.46,20.51,20.43,20.48,174107.0,20.46,20.51,20.43,20.48,174107.0
2022-04-12 13:00:00,20.47,20.48,20.4,20.47,205099.0,20.47,20.48,20.4,20.47,205099.0
2022-04-12 13:10:00,20.47,20.59,20.46,20.52,214162.0,20.47,20.59,20.46,20.52,214162.0
2022-04-12 13:20:00,20.52,20.55,20.43,20.44,144200.0,20.52,20.55,20.43,20.44,144200.0
2022-04-12 13:30:00,20.44,20.49,20.41,20.44,138099.0,20.44,20.49,20.41,20.44,138099.0
2022-04-12 13:40:00,20.44,20.45,20.37,20.39,218489.0,20.44,20.45,20.37,20.39,218489.0
2022-04-12 13:50:00,20.39,20.4,20.27,20.29,178857.0,20.39,20.4,20.27,20.29,178857.0
2022-04-12 14:00:00,20.28,20.36,20.24,20.3,263905.0,20.28,20.36,20.24,20.3,263905.0
2022-04-12 14:10:00,20.31,20.31,20.21,20.24,194521.0,20.31,20.31,20.21,20.24,194521.0
2022-04-12 14:20:00,20.24,20.28,20.2,20.21,154886.0,20.24,20.28,20.2,20.21,154886.0
2022-04-12 14:30:00,20.21,20.27,20.16,20.21,265661.0,20.21,20.27,20.16,20.21,265661.0
2022-04-12 14:40:00,20.21,20.3,20.17,20.27,219494.0,20.21,20.3,20.17,20.27,219494.0
2022-04-12 14:50:00,20.26,20.3,20.21,20.21,158011.0,20.26,20.3,20.21,20.21,158011.0
2022-04-12 15:00:00,20.21,20.24,20.11,20.12,164253.0,20.21,20.24,20.11,20.12,164253.0
2022-04-12 15:10:00,20.13,20.2,20.12,20.2,213551.0,20.13,20.2,20.12,20.2,213551.0
2022-04-12 15:20:00,20.19,20.25,20.1,20.13,296192.0,20.19,20.25,20.1,20.13,296192.0
2022-04-12 15:30:00,20.13,20.23,20.09,20.21,311567.0,20.13,20.23,20.09,20.21,311567.0
2022-04-12 15:40:00,20.21,20.28,20.17,20.26,468214.0,20.21,20.28,20.17,20.26,468214.0
2022-04-12 15:50:00,20.25,20.26,20.19,20.2,771527.0,20.25,20.26,20.19,20.2,771527.0
2022-04-13 09:30:00,20.61,21.1,20.61,21.03,1508040.0,20.61,21.1,20.61,21.03,1508040.0
2022-04-13 09:40:00,21.03,21.07,20.81,21.04,915835.0,21.03,21.07,20.81,21.04,915835.0
2022-04-13 09:50:00,21.05,21.11,20.89,21.03,774825.0,21.05,21.11,20.89,21.03,774825.0
2022-04-13 10:00:00,21.04,21.08,20.91,21.03,670628.0,21.04,21.08,20.91,21.03,670628.0
2022-04-13 10:10:00,21.04,21.3,20.98,21.18,689589.0,21.04,21.3,20.98,21.18,689589.0
2022-04-13 10:20:00,21.18,21.22,21.05,21.12,463361.0,21.18,21.22,21.05,21.12,463361.0
2022-04-13 10:30:00,21.1,21.22,21.01,21.06,498854.0,21.1,21.22,21.01,21.06,498854.0
2022-04-13 10:40:00,21.06,21.22,21.0,21.14,336486.0,21.06,21.22,21.0,21.14,336486.0
2022-04-13 10:50:00,21.15,21.28,21.15,21.28,343261.0,21.15,21.28,21.15,21.28,343261.0
2022-04-13 11:00:00,21.28,21.36,21.21,21.23,529708.0,21.28,21.36,21.21,21.23,529708.0
2022-04-13 11:10:00,21.22,21.38,21.22,21.36,385300.0,21.22,21.38,21.22,21.36,385300.0
2022-04-13 11:20:00,21.35,21.43,21.34,21.42,221344.0,21.35,21.43,21.34,21.42,221344.0
2022-04-13 11:30:00,21.42,21.49,21.33,21.39,467347.0,21.42,21.49,21.33,21.39,467347.0
2022-04-13 11:40:00,21.39,21.46,21.37,21.43,290801.0,21.39,21.46,21.37,21.43,290801.0
2022-04-13 11:50:00,21.43,21.43,21.28,21.32,387192.0,21.43,21.43,21.28,21.32,387192.0
2022-04-13 12:00:00,21.32,21.4,21.23,21.36,270124.0,21.32,21.4,21.23,21.36,270124.0
2022-04-13 12:10:00,21.35,21.38,21.31,21.32,151701.0,21.35,21.38,21.31,21.32,151701.0
2022-04-13 12:20:00,21.32,21.39,21.3,21.37,225106.0,21.32,21.39,21.3,21.37,225106.0
2022-04-13 12:30:00,21.38,21.45,21.36,21.39,278041.0,21.38,21.45,21.36,21.39,278041.0
2022-04-13 12:40:00,21.39,21.45,21.37,21.43,234263.0,21.39,21.45,21.37,21.43,234263.0
2022-04-13 12:50:00,21.44,21.46,21.39,21.45,243498.0,21.44,21.46,21.39,21.45,243498.0
2022-04-13 13:00:00,21.45,21.46,21.41,21.45,113979.0,21.45,21.46,21.41,21.45,113979.0
2022-04-13 13:10:00,21.44,21.53,21.43,21.52,346877.0,21.44,21.53,21.43,21.52,346877.0
2022-04-13 13:20:00,21.52,21.56,21.47,21.48,259837.0,21.52,21.56,21.47,21.48,259837.0
2022-04-13 13:30:00,21.49,21.5,21.42,21.43,156066.0,21.49,21.5,21.42,21.43,156066.0
2022-04-13 13:40:00,21.42,21.48,21.41,21.46,162265.0,21.42,21.48,21.41,21.46,162265.0
2022-04-13 13:50:00,21.47,21.48,21.41,21.48,124852.0,21.47,21.48,21.41,21.48,124852.0
2022-04-13 14:00:00,21.48,21.5,21.4,21.47,228912.0,21.48,21.5,21.4,21.47,228912.0
2022-04-13 14:10:00,21.48,21.49,21.41,21.48,136149.0,21.48,21.49,21.41,21.48,136149.0
2022-04-13 14:20:00,21.48,21.51,21.42,21.46,194170.0,21.48,21.51,21.42,21.46,194170.0
2022-04-13 14:30:00,21.45,21.5,21.44,21.45,177507.0,21.45,21.5,21.44,21.45,177507.0
2022-04-13 14:40:00,21.44,21.48,21.43,21.44,122350.0,21.44,21.48,21.43,21.44,122350.0
2022-04-13 14:50:00,21.45,21.45,21.38,21.39,113469.0,21.45,21.45,21.38,21.39,113469.0
2022-04-13 15:00:00,21.39,21.41,21.34,21.39,196089.0,21.39,21.41,21.34,21.39,196089.0
2022-04-13 15:10:00,21.39,21.43,21.36,21.41,170962.0,21.39,21.43,21.36,21.41,170962.0
2022-04-13 15:20:00,21.4,21.43,21.37,21.42,154684.0,21.4,21.43,21.37,21.42,154684.0
2022-04-13 15:30:00,21.42,21.49,21.41,21.46,290697.0,21.42,21.49,21.41,21.46,290697.0
2022-04-13 15:40:00,21.46,21.5,21.41,21.48,412121.0,21.46,21.5,21.41,21.48,412121.0
2022-04-13 15:50:00,21.49,21.53,21.43,21.46,1038421.0,21.49,21.53,21.43,21.46,1038421.0
2022-04-14 09:30:00,21.64,21.9,21.57,21.83,1335367.0,21.64,21.9,21.57,21.83,1335367.0
2022-04-14 09:40:00,21.83,21.89,21.64,21.82,646757.0,21.83,21.89,21.64,21.82,646757.0
2022-04-14 09:50:00,21.83,22.05,21.8,21.96,794798.0,21.83,22.05,21.8,21.96,794798.0
2022-04-14 10:00:00,21.95,22.14,21.86,21.92,940615.0,21.95,22.14,21.86,21.92,940615.0
2022-04-14 10:10:00,21.93,22.06,21.81,21.88,478841.0,21.93,22.06,21.81,21.88,478841.0
2022-04-14 10:20:00,21.88,21.96,21.84,21.88,226885.0,21.88,21.96,21.84,21.88,226885.0
2022-04-14 10:30:00,21.87,21.92,21.78,21.8,285194.0,21.87,21.92,21.78,21.8,285194.0
2022-04-14 10:40:00,21.8,21.82,21.64,21.67,352392.0,21.8,21.82,21.64,21.67,352392.0
2022-04-14 10:50:00,21.67,21.73,21.65,21.7,198681.0,21.67,21.73,21.65,21.7,198681.0
2022-04-14 11:00:00,21.7,21.82,21.67,21.81,292090.0,21.7,21.82,21.67,21.81,292090.0
2022-04-14 11:10:00,21.81,21.82,21.67,21.71,241260.0,21.81,21.82,21.67,21.71,241260.0
2022-04-14 11:20:00,21.72,21.79,21.69,21.78,128039.0,21.72,21.79,21.69,21.78,128039.0
2022-04-14 11:30:00,21.78,21.8,21.69,21.7,172784.0,21.78,21.8,21.69,21.7,172784.0
2022-04-14 11:40:00,21.7,21.72,21.64,21.64,216877.0,21.7,21.72,21.64,21.64,216877.0
2022-04-14 11:50:00,21.64,21.67,21.6,21.66,173992.0,21.64,21.67,21.6,21.66,173992.0
2022-04-14 12:00:00,21.65,21.73,21.64,21.7,176996.0,21.65,21.73,21.64,21.7,176996.0
2022-04-14 12:10:00,21.7,21.76,21.64,21.68,110573.0,21.7,21.76,21.64,21.68,110573.0
2022-04-14 12:20:00,21.68,21.68,21.62,21.63,110764.0,21.68,21.68,21.62,21.63,110764.0
2022-04-14 12:30:00,21.63,21.66,21.58,21.6,118674.0,21.63,21.66,21.58,21.6,118674.0
2022-04-14 12:40:00,21.6,21.62,21.58,21.61,123314.0,21.6,21.62,21.58,21.61,123314.0
2022-04-14 12:50:00,21.61,21.68,21.57,21.67,89115.0,21.61,21.68,21.57,21.67,89115.0
2022-04-14 13:00:00,21.68,21.7,21.63,21.66,112780.0,21.68,21.7,21.63,21.66,112780.0
2022-04-14 13:10:00,21.65,21.68,21.62,21.63,69615.0,21.65,21.68,21.62,21.63,69615.0
2022-04-14 13:20:00,21.63,21.66,21.6,21.62,75541.0,21.63,21.66,21.6,21.62,75541.0
2022-04-14 13:30:00,21.61,21.66,21.6,21.64,78803.0,21.61,21.66,21.6,21.64,78803.0
2022-04-14 13:40:00,21.65,21.73,21.64,21.71,114817.0,21.65,21.73,21.64,21.71,114817.0
2022-04-14 13:50:00,21.72,21.73,21.66,21.7,127150.0,21.72,21.73,21.66,21.7,127150.0
2022-04-14 14:00:00,21.69,21.75,21.67,21.73,228504.0,21.69,21.75,21.67,21.73,228504.0
2022-04-14 14:10:00,21.73,21.81,21.73,21.77,183377.0,21.73,21.81,21.73,21.77,183377.0
2022-04-14 14:20:00,21.76,21.77,21.71,21.74,177678.0,21.76,21.77,21.71,21.74,177678.0
2022-04-14 14:30:00,21.73,21.74,21.64,21.65,183918.0,21.73,21.74,21.64,21.65,183918.0
2022-04-14 14:40:00,21.66,21.71,21.65,21.69,147810.0,21.66,21.71,21.65,21.69,147810.0
2022-04-14 14:50:00,21.69,21.71,21.58,21.6,191891.0,21.69,21.71,21.58,21.6,191891.0
2022-04-14 15:00:00,21.6,21.6,21.55,21.56,301166.0,21.6,21.6,21.55,21.56,301166.0
2022-04-14 15:10:00,21.56,21.66,21.52,21.65,279089.0,21.56,21.66,21.52,21.65,279089.0
2022-04-14 15:20:00,21.65,21.67,21.6,21.64,308046.0,21.65,21.67,21.6,21.64,308046.0
2022-04-14 15:30:00,21.64,21.68,21.61,21.64,347032.0,21.64,21.68,21.61,21.64,347032.0
2022-04-14 15:40:00,21.65,21.74,21.64,21.71,382723.0,21.65,21.74,21.64,21.71,382723.0
2022-04-14 15:50:00,21.7,21.7,21.63,21.65,764542.0,21.7,21.7,21.63,21.65,764542.0
2022-04-18 09:30:00,21.4,21.48,21.2,21.37,932660.0,21.4,21.48,21.2,21.37,932660.0
2022-04-18 09:40:00,21.37,21.5,21.32,21.47,450681.0,21.37,21.5,21.32,21.47,450681.0
2022-04-18 09:50:00,21.47,21.53,21.38,21.41,329265.0,21.47,21.53,21.38,21.41,329265.0
2022-04-18 10:00:00,21.41,21.64,21.38,21.53,360291.0,21.41,21.64,21.38,21.53,360291.0
2022-04-18 10:10:00,21.52,21.59,21.48,21.58,348185.0,21.52,21.59,21.48,21.58,348185.0
2022-04-18 10:20:00,21.6,21.69,21.55,21.57,252268.0,21.6,21.69,21.55,21.57,252268.0
2022-04-18 10:30:00,21.57,21.58,21.34,21.39,475927.0,21.57,21.58,21.34,21.39,475927.0
2022-04-18 10:40:00,21.39,21.5,21.36,21.5,255898.0,21.39,21.5,21.36,21.5,255898.0
2022-04-18 10:50:00,21.49,21.52,21.41,21.41,120813.0,21.49,21.52,21.41,21.41,120813.0
2022-04-18 11:00:00,21.41,21.47,21.36,21.37,183133.0,21.41,21.47,21.36,21.37,183133.0
2022-04-18 11:10:00,21.37,21.42,21.33,21.35,125751.0,21.37,21.42,21.33,21.35,125751.0
2022-04-18 11:20:00,21.35,21.35,21.26,21.3,188235.0,21.35,21.35,21.26,21.3,188235.0
2022-04-18 11:30:00,21.3,21.31,21.18,21.19,187007.0,21.3,21.31,21.18,21.19,187007.0
2022-04-18 11:40:00,21.18,21.23,21.15,21.16,150587.0,21.18,21.23,21.15,21.16,150587.0
2022-04-18 11:50:00,21.15,21.23,21.15,21.2,142140.0,21.15,21.23,21.15,21.2,142140.0
2022-04-18 12:00:00,21.19,21.2,21.11,21.14,214566.0,21.19,21.2,21.11,21.14,214566.0
2022-04-18 12:10:00,21.14,21.16,21.07,21.08,237552.0,21.14,21.16,21.07,21.08,237552.0
2022-04-18 12:20:00,21.08,21.13,21.05,21.05,157068.0,21.08,21.13,21.05,21.05,157068.0
2022-04-18 12:30:00,21.05,21.11,21.05,21.1,149571.0,21.05,21.11,21.05,21.1,149571.0
2022-04-18 12:40:00,21.1,21.18,21.09,21.14,150423.0,21.1,21.18,21.09,21.14,150423.0
2022-04-18 12:50:00,21.14,21.19,21.13,21.18,122314.0,21.14,21.19,21.13,21.18,122314.0
2022-04-18 13:00:00,21.18,21.24,21.17,21.22,102242.0,21.18,21.24,21.17,21.22,102242.0
2022-04-18 13:10:00,21.23,21.25,21.18,21.21,132941.0,21.23,21.25,21.18,21.21,132941.0
2022-04-18 13:20:00,21.21,21.27,21.2,21.25,117193.0,21.21,21.27,21.2,21.25,117193.0
2022-04-18 13:30:00,21.25,21.34,21.24,21.31,206869.0,21.25,21.34,21.24,21.31,206869.0
2022-04-18 13:40:00,21.31,21.33,21.25,21.3,112203.0,21.31,21.33,21.25,21.3,112203.0
2022-04-18 13:50:00,21.29,21.33,21.27,21.3,122756.0,21.29,21.33,21.27,21.3,122756.0
2022-04-18 14:00:00,21.3,21.32,21.24,21.26,109026.0,21.3,21.32,21.24,21.26,109026.0
2022-04-18 14:10:00,21.26,21.34,21.23,21.27,132553.0,21.26,21.34,21.23,21.27,132553.0
2022-04-18 14:20:00,21.27,21.36,21.24,21.32,144181.0,21.27,21.36,21.24,21.32,144181.0
2022-04-18 14:30:00,21.32,21.35,21.31,21.32,136459.0,21.32,21.35,21.31,21.32,136459.0
2022-04-18 14:40:00,21.33,21.34,21.23,21.26,99745.0,21.33,21.34,21.23,21.26,99745.0
2022-04-18 14:50:00,21.25,21.29,21.24,21.25,130160.0,21.25,21.29,21.24,21.25,130160.0
2022-04-18 15:00:00,21.26,21.32,21.25,21.27,137522.0,21.26,21.32,21.25,21.27,137522.0
2022-04-18 15:10:00,21.27,21.3,21.21,21.22,93996.0,21.27,21.3,21.21,21.22,93996.0
2022-04-18 15:20:00,21.21,21.24,21.17,21.17,190891.0,21.21,21.24,21.17,21.17,190891.0
2022-04-18 15:30:00,21.17,21.19,21.11,21.14,233756.0,21.17,21.19,21.11,21.14,233756.0
2022-04-18 15:40:00,21.14,21.21,21.11,21.15,329463.0,21.14,21.21,21.11,21.15,329463.0
2022-04-18 15:50:00,21.15,21.22,21.12,21.22,643906.0,21.15,21.22,21.12,21.22,643906.0
2022-04-19 09:30:00,21.39,21.76,21.32,21.65,1023799.0,21.39,21.76,21.32,21.65,1023799.0
2022-04-19 09:40:00,21.64,21.77,21.5,21.51,696158.0,21.64,21.77,21.5,21.51,696158.0
2022-04-19 09:50:00,21.51,21.75,21.49,21.73,472153.0,21.51,21.75,21.49,21.73,472153.0
2022-04-19 10:00:00,21.73,21.89,21.69,21.81,628067.0,21.73,21.89,21.69,21.81,628067.0
2022-04-19 10:10:00,21.8,21.91,21.77,21.89,280372.0,21.8,21.91,21.77,21.89,280372.0
2022-04-19 10:20:00,21.89,22.02,21.84,21.97,654746.0,21.89,22.02,21.84,21.97,654746.0
2022-04-19 10:30:00,21.98,22.06,21.96,22.01,467429.0,21.98,22.06,21.96,22.01,467429.0
2022-04-19 10:40:00,22.01,22.15,21.99,22.14,417000.0,22.01,22.15,21.99,22.14,417000.0
2022-04-19 10:50:00,22.14,22.15,22.01,22.09,423638.0,22.14,22.15,22.01,22.09,423638.0
2022-04-19 11:00:00,22.08,22.17,22.06,22.08,479169.0,22.08,22.17,22.06,22.08,479169.0
2022-04-19 11:10:00,22.07,22.16,22.03,22.14,262504.0,22.07,22.16,22.03,22.14,262504.0
2022-04-19 11:20:00,22.13,22.21,22.1,22.18,424256.0,22.13,22.21,22.1,22.18,424256.0
2022-04-19 11:30:00,22.18,22.27,22.17,22.27,394387.0,22.18,22.27,22.17,22.27,394387.0
2022-04-19 11:40:00,22.27,22.34,22.21,22.26,438226.0,22.27,22.34,22.21,22.26,438226.0
2022-04-19 11:50:00,22.27,22.32,22.21,22.26,214249.0,22.27,22.32,22.21,22.26,214249.0
2022-04-19 12:00:00,22.25,22.29,22.18,22.21,242517.0,22.25,22.29,22.18,22.21,242517.0
2022-04-19 12:10:00,22.2,22.3,22.2,22.3,306457.0,22.2,22.3,22.2,22.3,306457.0
2022-04-19 12:20:00,22.3,22.3,22.25,22.26,128756.0,22.3,22.3,22.25,22.26,128756.0
2022-04-19 12:30:00,22.27,22.31,22.24,22.26,166908.0,22.27,22.31,22.24,22.26,166908.0
2022-04-19 12:40:00,22.26,22.34,22.21,22.33,217370.0,22.26,22.34,22.21,22.33,217370.0
2022-04-19 12:50:00,22.33,22.37,22.31,22.35,312567.0,22.33,22.37,22.31,22.35,312567.0
2022-04-19 13:00:00,22.35,22.4,22.31,22.33,404248.0,22.35,22.4,22.31,22.33,404248.0
2022-04-19 13:10:00,22.34,22.4,22.28,22.29,210833.0,22.34,22.4,22.28,22.29,210833.0
2022-04-19 13:20:00,22.28,22.31,22.2,22.2,424179.0,22.28,22.31,22.2,22.2,424179.0
2022-04-19 13:30:00,22.21,22.24,22.18,22.21,187640.0,22.21,22.24,22.18,22.21,187640.0
2022-04-19 13:40:00,22.21,22.25,22.2,22.24,134521.0,22.21,22.25,22.2,22.24,134521.0
2022-04-19 13:50:00,22.24,22.25,22.19,22.21,106509.0,22.24,22.25,22.19,22.21,106509.0
2022-04-19 14:00:00,22.2,22.22,22.16,22.2,149592.0,22.2,22.22,22.16,22.2,149592.0
2022-04-19 14:10:00,22.2,22.21,22.07,22.08,276644.0,22.2,22.21,22.07,22.08,276644.0
2022-04-19 14:20:00,22.08,22.13,22.07,22.11,283265.0,22.08,22.13,22.07,22.11,283265.0
2022-04-19 14:30:00,22.11,22.15,22.07,22.12,308939.0,22.11,22.15,22.07,22.12,308939.0
2022-04-19 14:40:00,22.12,22.14,22.1,22.11,232236.0,22.12,22.14,22.1,22.11,232236.0
2022-04-19 14:50:00,22.11,22.17,22.09,22.14,293661.0,22.11,22.17,22.09,22.14,293661.0
2022-04-19 15:00:00,22.14,22.18,22.1,22.15,174787.0,22.14,22.18,22.1,22.15,174787.0
2022-04-19 15:10:00,22.15,22.26,22.14,22.23,248471.0,22.15,22.26,22.14,22.23,248471.0
2022-04-19 15:20:00,22.23,22.24,22.19,22.2,251560.0,22.23,22.24,22.19,22.2,251560.0
2022-04-19 15:30:00,22.2,22.27,22.2,22.21,298973.0,22.2,22.27,22.2,22.21,298973.0
2022-04-19 15:40:00,22.21,22.21,22.14,22.17,411878.0,22.21,22.21,22.14,22.17,411878.0
2022-04-19 15:50:00,22.18,22.25,22.13,22.18,1085173.0,22.18,22.25,22.13,22.18,1085173.0
2022-04-20 09:30:00,22.3,22.62,22.27,22.43,897942.0,22.3,22.62,22.27,22.43,897942.0
2022-04-20 09:40:00,22.43,22.48,21.93,22.1,856635.0,22.43,22.48,21.93,22.1,856635.0
2022-04-20 09:50:00,22.09,22.12,21.99,22.11,395076.0,22.09,22.12,21.99,22.11,395076.0
2022-04-20 10:00:00,22.11,22.25,22.07,22.24,431786.0,22.11,22.25,22.07,22.24,431786.0
2022-04-20 10:10:00,22.23,22.25,22.11,22.2,197933.0,22.23,22.25,22.11,22.2,197933.0
2022-04-20 10:20:00,22.21,22.28,22.09,22.19,283615.0,22.21,22.28,22.09,22.19,283615.0
2022-04-20 10:30:00,22.19,22.28,22.09,22.28,191842.0,22.19,22.28,22.09,22.28,191842.0
2022-04-20 10:40:00,22.28,22.33,22.25,22.32,197644.0,22.28,22.33,22.25,22.32,197644.0
2022-04-20 10:50:00,22.31,22.38,22.26,22.27,211102.0,22.31,22.38,22.26,22.27,211102.0
2022-04-20 11:00:00,22.26,22.28,22.2,22.25,227738.0,22.26,22.28,22.2,22.25,227738.0
2022-04-20 11:10:00,22.25,22.25,22.17,22.18,175794.0,22.25,22.25,22.17,22.18,175794.0
2022-04-20 11:20:00,22.19,22.22,22.15,22.22,171257.0,22.19,22.22,22.15,22.22,171257.0
2022-04-20 11:30:00,22.22,22.3,22.21,22.27,163901.0,22.22,22.3,22.21,22.27,163901.0
2022-04-20 11:40:00,22.26,22.32,22.24,22.24,130452.0,22.26,22.32,22.24,22.24,130452.0
2022-04-20 11:50:00,22.25,22.42,22.22,22.35,709480.0,22.25,22.42,22.22,22.35,709480.0
2022-04-20 12:00:00,22.36,22.43,22.35,22.38,259547.0,22.36,22.43,22.35,22.38,259547.0
2022-04-20 12:10:00,22.39,22.39,22.29,22.32,117649.0,22.39,22.39,22.29,22.32,117649.0
2022-04-20 12:20:00,22.31,22.31,22.24,22.27,140058.0,22.31,22.31,22.24,22.27,140058.0
2022-04-20 12:30:00,22.27,22.34,22.25,22.27,163644.0,22.27,22.34,22.25,22.27,163644.0
2022-04-20 12:40:00,22.27,22.28,22.21,22.23,252645.0,22.27,22.28,22.21,22.23,252645.0
2022-04-20 12:50:00,22.24,22.34,22.23,22.33,628298.0,22.24,22.34,22.23,22.33,628298.0
2022-04-20 13:00:00,22.33,22.39,22.32,22.36,195425.0,22.33,22.39,22.32,22.36,195425.0
2022-04-20 13:10:00,22.36,22.43,22.33,22.39,183594.0,22.36,22.43,22.33,22.39,183594.0
2022-04-20 13:20:00,22.38,22.41,22.34,22.35,133689.0,22.38,22.41,22.34,22.35,133689.0
2022-04-20 13:30:00,22.34,22.38,22.3,22.32,265583.0,22.34,22.38,22.3,22.32,265583.0
2022-04-20 13:40:00,22.32,22.41,22.31,22.35,170021.0,22.32,22.41,22.31,22.35,170021.0
2022-04-20 13:50:00,22.35,22.35,22.27,22.32,166053.0,22.35,22.35,22.27,22.32,166053.0
2022-04-20 14:00:00,22.32,22.32,22.22,22.25,86808.0,22.32,22.32,22.22,22.25,86808.0
2022-04-20 14:10:00,22.24,22.25,22.12,22.14,135521.0,22.24,22.25,22.12,22.14,135521.0
2022-04-20 14:20:00,22.14,22.2,22.13,22.18,106079.0,22.14,22.2,22.13,22.18,106079.0
2022-04-20 14:30:00,22.18,22.19,22.07,22.07,239085.0,22.18,22.19,22.07,22.07,239085.0
2022-04-20 14:40:00,22.07,22.12,22.06,22.11,134464.0,22.07,22.12,22.06,22.11,134464.0
2022-04-20 14:50:00,22.1,22.12,22.04,22.07,182794.0,22.1,22.12,22.04,22.07,182794.0
2022-04-20 15:00:00,22.07,22.13,22.05,22.1,171163.0,22.07,22.13,22.05,22.1,171163.0
2022-04-20 15:10:00,22.1,22.19,22.07,22.16,295401.0,22.1,22.19,22.07,22.16,295401.0
2022-04-20 15:20:00,22.15,22.18,22.1,22.14,191630.0,22.15,22.18,22.1,22.14,191630.0
2022-04-20 15:30:00,22.14,22.15,22.07,22.09,366597.0,22.14,22.15,22.07,22.09,366597.0
2022-04-20 15:40:00,22.09,22.16,22.07,22.13,352739.0,22.09,22.16,22.07,22.13,352739.0
2022-04-20 15:50:00,22.13,22.14,22.01,22.02,708171.0,22.13,22.14,22.01,22.02,708171.0
2022-04-21 09:30:00,22.96,23.0,22.72,22.76,1984571.0,22.96,23.0,22.72,22.76,1984571.0
2022-04-21 09:40:00,22.75,22.97,22.65,22.72,1188458.0,22.75,22.97,22.65,22.72,1188458.0
2022-04-21 09:50:00,22.72,22.75,22.62,22.69,719840.0,22.72,22.75,22.62,22.69,719840.0
2022-04-21 10:00:00,22.7,22.82,22.55,22.75,907695.0,22.7,22.82,22.55,22.75,907695.0
2022-04-21 10:10:00,22.75,22.89,22.74,22.89,529824.0,22.75,22.89,22.74,22.89,529824.0
2022-04-21 10:20:00,22.89,22.99,22.81,22.85,612480.0,22.89,22.99,22.81,22.85,612480.0
2022-04-21 10:30:00,22.86,23.11,22.85,22.96,1166962.0,22.86,23.11,22.85,22.96,1166962.0
2022-04-21 10:40:00,22.96,22.99,22.72,22.73,615276.0,22.96,22.99,22.72,22.73,615276.0
2022-04-21 10:50:00,22.73,22.81,22.71,22.75,592685.0,22.73,22.81,22.71,22.75,592685.0
2022-04-21 11:00:00,22.76,22.81,22.62,22.63,478643.0,22.76,22.81,22.62,22.63,478643.0
2022-04-21 11:10:00,22.63,22.72,22.61,22.67,365401.0,22.63,22.72,22.61,22.67,365401.0
2022-04-21 11:20:00,22.66,22.78,22.65,22.71,452131.0,22.66,22.78,22.65,22.71,452131.0
2022-04-21 11:30:00,22.7,22.7,22.57,22.65,439984.0,22.7,22.7,22.57,22.65,439984.0
2022-04-21 11:40:00,22.65,22.67,22.51,22.56,382656.0,22.65,22.67,22.51,22.56,382656.0
2022-04-21 11:50:00,22.56,22.61,22.42,22.44,378696.0,22.56,22.61,22.42,22.44,378696.0
2022-04-21 12:00:00,22.44,22.51,22.39,22.4,340237.0,22.44,22.51,22.39,22.4,340237.0
2022-04-21 12:10:00,22.4,22.45,22.31,22.4,280120.0,22.4,22.45,22.31,22.4,280120.0
2022-04-21 12:20:00,22.39,22.41,22.28,22.28,245329.0,22.39,22.41,22.28,22.28,245329.0
2022-04-21 12:30:00,22.28,22.35,22.24,22.25,254007.0,22.28,22.35,22.24,22.25,254007.0
2022-04-21 12:40:00,22.25,22.39,22.25,22.36,231791.0,22.25,22.39,22.25,22.36,231791.0
2022-04-21 12:50:00,22.35,22.36,22.27,22.27,111270.0,22.35,22.36,22.27,22.27,111270.0
2022-04-21 13:00:00,22.27,22.29,22.21,22.26,243599.0,22.27,22.29,22.21,22.26,243599.0
2022-04-21 13:10:00,22.27,22.28,22.09,22.11,626299.0,22.27,22.28,22.09,22.11,626299.0
2022-04-21 13:20:00,22.1,22.4,22.1,22.37,492564.0,22.1,22.4,22.1,22.37,492564.0
2022-04-21 13:30:00,22.36,22.38,22.28,22.32,211776.0,22.36,22.38,22.28,22.32,211776.0
2022-04-21 13:40:00,22.31,22.46,22.3,22.43,361704.0,22.31,22.46,22.3,22.43,361704.0
2022-04-21 13:50:00,22.43,22.43,22.24,22.25,285826.0,22.43,22.43,22.24,22.25,285826.0
2022-04-21 14:00:00,22.24,22.24,22.08,22.14,355210.0,22.24,22.24,22.08,22.14,355210.0
2022-04-21 14:10:00,22.13,22.15,22.03,22.08,335282.0,22.13,22.15,22.03,22.08,335282.0
2022-04-21 14:20:00,22.09,22.15,22.03,22.04,233269.0,22.09,22.15,22.03,22.04,233269.0
2022-04-21 14:30:00,22.05,22.19,22.01,22.07,297887.0,22.05,22.19,22.01,22.07,297887.0
2022-04-21 14:40:00,22.08,22.08,21.92,21.93,379227.0,22.08,22.08,21.92,21.93,379227.0
2022-04-21 14:50:00,21.94,21.96,21.73,21.75,594620.0,21.94,21.96,21.73,21.75,594620.0
2022-04-21 15:00:00,21.76,21.77,21.67,21.73,487562.0,21.76,21.77,21.67,21.73,487562.0
2022-04-21 15:10:00,21.73,21.82,21.71,21.8,430099.0,21.73,21.82,21.71,21.8,430099.0
2022-04-21 15:20:00,21.8,21.9,21.76,21.88,375602.0,21.8,21.9,21.76,21.88,375602.0
2022-04-21 15:30:00,21.88,21.9,21.76,21.8,447849.0,21.88,21.9,21.76,21.8,447849.0
2022-04-21 15:40:00,21.8,21.84,21.74,21.74,379865.0,21.8,21.84,21.74,21.74,379865.0
2022-04-21 15:50:00,21.74,21.9,21.73,21.84,918689.0,21.74,21.9,21.73,21.84,918689.0
2022-04-22 09:30:00,21.86,22.01,21.74,21.79,1083252.0,21.86,22.01,21.74,21.79,1083252.0
2022-04-22 09:40:00,21.79,21.8,21.62,21.78,503944.0,21.79,21.8,21.62,21.78,503944.0
2022-04-22 09:50:00,21.78,21.93,21.66,21.88,349780.0,21.78,21.93,21.66,21.88,349780.0
2022-04-22 10:00:00,21.89,22.0,21.81,21.94,567028.0,21.89,22.0,21.81,21.94,567028.0
2022-04-22 10:10:00,21.95,21.95,21.8,21.86,343775.0,21.95,21.95,21.8,21.86,343775.0
2022-04-22 10:20:00,21.86,21.87,21.69,21.71,247197.0,21.86,21.87,21.69,21.71,247197.0
2022-04-22 10:30:00,21.71,21.86,21.67,21.82,234129.0,21.71,21.86,21.67,21.82,234129.0
2022-04-22 10:40:00,21.81,21.82,21.66,21.76,284426.0,21.81,21.82,21.66,21.76,284426.0
2022-04-22 10:50:00,21.75,21.76,21.64,21.7,371588.0,21.75,21.76,21.64,21.7,371588.0
2022-04-22 11:00:00,21.7,21.9,21.68,21.89,240801.0,21.7,21.9,21.68,21.89,240801.0
2022-04-22 11:10:00,21.88,21.95,21.83,21.93,277579.0,21.88,21.95,21.83,21.93,277579.0
2022-04-22 11:20:00,21.93,21.97,21.8,21.81,199556.0,21.93,21.97,21.8,21.81,199556.0
2022-04-22 11:30:00,21.82,21.84,21.65,21.68,234119.0,21.82,21.84,21.65,21.68,234119.0
2022-04-22 11:40:00,21.68,21.68,21.47,21.55,503914.0,21.68,21.68,21.47,21.55,503914.0
2022-04-22 11:50:00,21.54,21.56,21.45,21.49,257178.0,21.54,21.56,21.45,21.49,257178.0
2022-04-22 12:00:00,21.49,21.52,21.46,21.49,194653.0,21.49,21.52,21.46,21.49,194653.0
2022-04-22 12:10:00,21.48,21.49,21.37,21.42,278040.0,21.48,21.49,21.37,21.42,278040.0
2022-04-22 12:20:00,21.42,21.54,21.41,21.52,236801.0,21.42,21.54,21.41,21.52,236801.0
2022-04-22 12:30:00,21.51,21.59,21.5,21.53,208347.0,21.51,21.59,21.5,21.53,208347.0
2022-04-22 12:40:00,21.53,21.55,21.45,21.47,184257.0,21.53,21.55,21.45,21.47,184257.0
2022-04-22 12:50:00,21.47,21.47,21.36,21.37,269223.0,21.47,21.47,21.36,21.37,269223.0
2022-04-22 13:00:00,21.38,21.38,21.33,21.36,172479.0,21.38,21.38,21.33,21.36,172479.0
2022-04-22 13:10:00,21.36,21.39,21.3,21.37,270629.0,21.36,21.39,21.3,21.37,270629.0
2022-04-22 13:20:00,21.36,21.36,21.24,21.3,271911.0,21.36,21.36,21.24,21.3,271911.0
2022-04-22 13:30:00,21.29,21.35,21.26,21.28,126759.0,21.29,21.35,21.26,21.28,126759.0
2022-04-22 13:40:00,21.28,21.32,21.17,21.19,352306.0,21.28,21.32,21.17,21.19,352306.0
2022-04-22 13:50:00,21.19,21.19,21.1,21.11,260844.0,21.19,21.19,21.1,21.11,260844.0
2022-04-22 14:00:00,21.1,21.17,21.09,21.14,166737.0,21.1,21.17,21.09,21.14,166737.0
2022-04-22 14:10:00,21.14,21.29,21.13,21.28,164478.0,21.14,21.29,21.13,21.28,164478.0
2022-04-22 14:20:00,21.28,21.31,21.15,21.17,201804.0,21.28,21.31,21.15,21.17,201804.0
2022-04-22 14:30:00,21.16,21.2,21.11,21.13,224061.0,21.16,21.2,21.11,21.13,224061.0
2022-04-22 14:40:00,21.13,21.16,21.1,21.12,175365.0,21.13,21.16,21.1,21.12,175365.0
2022-04-22 14:50:00,21.12,21.12,21.05,21.09,156149.0,21.12,21.12,21.05,21.09,156149.0
2022-04-22 15:00:00,21.09,21.1,21.02,21.06,266350.0,21.09,21.1,21.02,21.06,266350.0
2022-04-22 15:10:00,21.06,21.23,21.03,21.21,411065.0,21.06,21.23,21.03,21.21,411065.0
2022-04-22 15:20:00,21.2,21.23,21.18,21.19,272514.0,21.2,21.23,21.18,21.19,272514.0
2022-04-22 15:30:00,21.19,21.31,21.18,21.27,366598.0,21.19,21.31,21.18,21.27,366598.0
2022-04-22 15:40:00,21.27,21.31,21.17,21.19,573304.0,21.27,21.31,21.17,21.19,573304.0
2022-04-22 15:50:00,21.19,21.2,21.11,21.14,1096356.0,21.19,21.2,21.11,21.14,1096356.0
2022-04-25 09:30:00,20.87,20.92,20.68,20.9,1148492.0,20.87,20.92,20.68,20.9,1148492.0
2022-04-25 09:40:00,20.9,21.02,20.51,20.61,784185.0,20.9,21.02,20.51,20.61,784185.0
2022-04-25 09:50:00,20.6,20.67,20.43,20.48,646772.0,20.6,20.67,20.43,20.48,646772.0
2022-04-25 10:00:00,20.48,20.74,20.45,20.65,557437.0,20.48,20.74,20.45,20.65,557437.0
2022-04-25 10:10:00,20.64,20.75,20.6,20.69,346582.0,20.64,20.75,20.6,20.69,346582.0
2022-04-25 10:20:00,20.7,20.9,20.62,20.88,682082.0,20.7,20.9,20.62,20.88,682082.0
2022-04-25 10:30:00,20.88,21.03,20.88,20.89,386617.0,20.88,21.03,20.88,20.89,386617.0
2022-04-25 10:40:00,20.89,20.92,20.81,20.89,266634.0,20.89,20.92,20.81,20.89,266634.0
2022-04-25 10:50:00,20.89,20.89,20.65,20.67,248848.0,20.89,20.89,20.65,20.67,248848.0
2022-04-25 11:00:00,20.66,20.75,20.64,20.73,248123.0,20.66,20.75,20.64,20.73,248123.0
2022-04-25 11:10:00,20.73,20.81,20.65,20.73,261610.0,20.73,20.81,20.65,20.73,261610.0
2022-04-25 11:20:00,20.74,20.95,20.73,20.91,238223.0,20.74,20.95,20.73,20.91,238223.0
2022-04-25 11:30:00,20.93,20.96,20.8,20.91,245011.0,20.93,20.96,20.8,20.91,245011.0
2022-04-25 11:40:00,20.9,20.94,20.81,20.82,153436.0,20.9,20.94,20.81,20.82,153436.0
2022-04-25 11:50:00,20.81,20.91,20.79,20.9,194050.0,20.81,20.91,20.79,20.9,194050.0
2022-04-25 12:00:00,20.9,21.04,20.79,21.02,343198.0,20.9,21.04,20.79,21.02,343198.0
2022-04-25 12:10:00,21.01,21.08,20.99,21.05,662332.0,21.01,21.08,20.99,21.05,662332.0
2022-04-25 12:20:00,21.06,21.14,21.03,21.04,268967.0,21.06,21.14,21.03,21.04,268967.0
2022-04-25 12:30:00,21.04,21.07,20.99,21.04,166183.0,21.04,21.07,20.99,21.04,166183.0
2022-04-25 12:40:00,21.04,21.11,21.01,21.09,178899.0,21.04,21.11,21.01,21.09,178899.0
2022-04-25 12:50:00,21.1,21.11,20.98,20.99,168211.0,21.1,21.11,20.98,20.99,168211.0
2022-04-25 13:00:00,20.99,21.04,20.9,21.04,231550.0,20.99,21.04,20.9,21.04,231550.0
2022-04-25 13:10:00,21.05,21.15,21.04,21.09,204278.0,21.05,21.15,21.04,21.09,204278.0
2022-04-25 13:20:00,21.09,21.11,20.97,21.02,177926.0,21.09,21.11,20.97,21.02,177926.0
2022-04-25 13:30:00,21.02,21.07,20.99,21.03,170055.0,21.02,21.07,20.99,21.03,170055.0
2022-04-25 13:40:00,21.04,21.17,21.04,21.17,519875.0,21.04,21.17,21.04,21.17,519875.0
2022-04-25 13:50:00,21.16,21.16,21.0,21.01,286284.0,21.16,21.16,21.0,21.01,286284.0
2022-04-25 14:00:00,21.02,21.1,20.95,21.08,253445.0,21.02,21.1,20.95,21.08,253445.0
2022-04-25 14:10:00,21.09,21.12,21.02,21.11,252445.0,21.09,21.12,21.02,21.11,252445.0
2022-04-25 14:20:00,21.12,21.18,21.09,21.18,208377.0,21.12,21.18,21.09,21.18,208377.0
2022-04-25 14:30:00,21.18,21.2,21.13,21.14,166917.0,21.18,21.2,21.13,21.14,166917.0
2022-04-25 14:40:00,21.13,21.23,21.06,21.23,223275.0,21.13,21.23,21.06,21.23,223275.0
2022-04-25 14:50:00,21.23,21.27,21.11,21.11,222821.0,21.23,21.27,21.11,21.11,222821.0
2022-04-25 15:00:00,21.11,21.11,20.93,20.98,462911.0,21.11,21.11,20.93,20.98,462911.0
2022-04-25 15:10:00,20.98,21.09,20.96,21.08,287644.0,20.98,21.09,20.96,21.08,287644.0
2022-04-25 15:20:00,21.08,21.17,21.06,21.13,302036.0,21.08,21.17,21.06,21.13,302036.0
2022-04-25 15:30:00,21.13,21.25,21.09,21.23,284806.0,21.13,21.25,21.09,21.23,284806.0
2022-04-25 15:40:00,21.23,21.27,21.15,21.17,488794.0,21.23,21.27,21.15,21.17,488794.0
2022-04-25 15:50:00,21.16,21.26,21.14,21.24,933130.0,21.16,21.26,21.14,21.24,933130.0
2022-04-26 09:30:00,21.05,21.13,20.74,20.78,973154.0,21.05,21.13,20.74,20.78,973154.0
2022-04-26 09:40:00,20.77,20.85,20.7,20.74,604787.0,20.77,20.85,20.7,20.74,604787.0
2022-04-26 09:50:00,20.73,20.76,20.64,20.68,695430.0,20.73,20.76,20.64,20.68,695430.0
2022-04-26 10:00:00,20.67,20.79,20.62,20.73,320507.0,20.67,20.79,20.62,20.73,320507.0
2022-04-26 10:10:00,20.73,20.73,20.5,20.55,420738.0,20.73,20.73,20.5,20.55,420738.0
2022-04-26 10:20:00,20.55,20.64,20.49,20.63,339416.0,20.55,20.64,20.49,20.63,339416.0
2022-04-26 10:30:00,20.63,20.63,20.4,20.41,416242.0,20.63,20.63,20.4,20.41,416242.0
2022-04-26 10:40:00,20.41,20.45,20.34,20.42,354720.0,20.41,20.45,20.34,20.42,354720.0
2022-04-26 10:50:00,20.42,20.42,20.32,20.34,285187.0,20.42,20.42,20.32,20.34,285187.0
2022-04-26 11:00:00,20.34,20.34,20.2,20.23,442863.0,20.34,20.34,20.2,20.23,442863.0
2022-04-26 11:10:00,20.23,20.25,20.09,20.1,473810.0,20.23,20.25,20.09,20.1,473810.0
2022-04-26 11:20:00,20.1,20.22,20.08,20.16,461887.0,20.1,20.22,20.08,20.16,461887.0
2022-04-26 11:30:00,20.16,20.24,20.07,20.16,532736.0,20.16,20.24,20.07,20.16,532736.0
2022-04-26 11:40:00,20.15,20.18,20.11,20.14,270749.0,20.15,20.18,20.11,20.14,270749.0
2022-04-26 11:50:00,20.14,20.15,19.96,19.97,472620.0,20.14,20.15,19.96,19.97,472620.0
2022-04-26 12:00:00,19.97,19.99,19.89,19.98,596292.0,19.97,19.99,19.89,19.98,596292.0
2022-04-26 12:10:00,19.99,20.05,19.95,19.98,658867.0,19.99,20.05,19.95,19.98,658867.0
2022-04-26 12:20:00,19.98,20.11,19.98,20.1,243838.0,19.98,20.11,19.98,20.1,243838.0
2022-04-26 12:30:00,20.09,20.15,20.04,20.14,346289.0,20.09,20.15,20.04,20.14,346289.0
2022-04-26 12:40:00,20.15,20.21,20.12,20.15,236681.0,20.15,20.21,20.12,20.15,236681.0
2022-04-26 12:50:00,20.15,20.26,20.12,20.23,232189.0,20.15,20.26,20.12,20.23,232189.0
2022-04-26 13:00:00,20.24,20.24,20.04,20.13,238789.0,20.24,20.24,20.04,20.13,238789.0
2022-04-26 13:10:00,20.12,20.14,19.99,20.0,191480.0,20.12,20.14,19.99,20.0,191480.0
2022-04-26 13:20:00,20.01,20.02,19.92,19.93,246721.0,20.01,20.02,19.92,19.93,246721.0
2022-04-26 13:30:00,19.93,19.96,19.88,19.91,379364.0,19.93,19.96,19.88,19.91,379364.0
2022-04-26 13:40:00,19.91,19.99,19.88,19.89,339583.0,19.91,19.99,19.88,19.89,339583.0
2022-04-26 13:50:00,19.9,19.96,19.86,19.96,229315.0,19.9,19.96,19.86,19.96,229315.0
2022-04-26 14:00:00,19.96,19.99,19.9,19.92,235251.0,19.96,19.99,19.9,19.92,235251.0
2022-04-26 14:10:00,19.92,19.99,19.9,19.93,268393.0,19.92,19.99,19.9,19.93,268393.0
2022-04-26 14:20:00,19.93,20.06,19.91,20.04,227839.0,19.93,20.06,19.91,20.04,227839.0
2022-04-26 14:30:00,20.04,20.12,20.02,20.07,263194.0,20.04,20.12,20.02,20.07,263194.0
2022-04-26 14:40:00,20.06,20.06,19.92,19.95,392152.0,20.06,20.06,19.92,19.95,392152.0
2022-04-26 14:50:00,19.94,20.08,19.94,20.04,248398.0,19.94,20.08,19.94,20.04,248398.0
2022-04-26 15:00:00,20.04,20.06,19.89,19.91,270337.0,20.04,20.06,19.89,19.91,270337.0
2022-04-26 15:10:00,19.92,19.97,19.85,19.86,298618.0,19.92,19.97,19.85,19.86,298618.0
2022-04-26 15:20:00,19.86,19.93,19.86,19.89,423711.0,19.86,19.93,19.86,19.89,423711.0
2022-04-26 15:30:00,19.89,19.89,19.8,19.87,489951.0,19.89,19.89,19.8,19.87,489951.0
2022-04-26 15:40:00,19.86,19.89,19.78,19.85,649796.0,19.86,19.89,19.78,19.85,649796.0
2022-04-26 15:50:00,19.85,19.91,19.8,19.83,1703379.0,19.85,19.91,19.8,19.83,1703379.0
2022-04-27 09:30:00,19.65,20.08,19.61,20.08,1061866.0,19.65,20.08,19.61,20.08,1061866.0
2022-04-27 09:40:00,20.1,20.28,20.03,20.11,935481.0,20.1,20.28,20.03,20.11,935481.0
2022-04-27 09:50:00,20.11,20.16,20.0,20.12,477802.0,20.11,20.16,20.0,20.12,477802.0
2022-04-27 10:00:00,20.13,20.17,19.76,19.82,497889.0,20.13,20.17,19.76,19.82,497889.0
2022-04-27 10:10:00,19.81,19.82,19.63,19.71,497885.0,19.81,19.82,19.63,19.71,497885.0
2022-04-27 10:20:00,19.72,19.78,19.55,19.55,234048.0,19.72,19.78,19.55,19.55,234048.0
2022-04-27 10:30:00,19.56,19.67,19.47,19.63,368690.0,19.56,19.67,19.47,19.63,368690.0
2022-04-27 10:40:00,19.63,19.78,19.57,19.75,295403.0,19.63,19.78,19.57,19.75,295403.0
2022-04-27 10:50:00,19.75,19.76,19.65,19.73,244677.0,19.75,19.76,19.65,19.73,244677.0
2022-04-27 11:00:00,19.73,19.94,19.73,19.73,217152.0,19.73,19.94,19.73,19.73,217152.0
2022-04-27 11:10:00,19.73,19.91,19.69,19.91,208808.0,19.73,19.91,19.69,19.91,208808.0
2022-04-27 11:20:00,19.9,19.9,19.75,19.88,269273.0,19.9,19.9,19.75,19.88,269273.0
2022-04-27 11:30:00,19.89,19.96,19.84,19.91,315573.0,19.89,19.96,19.84,19.91,315573.0
2022-04-27 11:40:00,19.92,19.97,19.88,19.89,259925.0,19.92,19.97,19.88,19.89,259925.0
2022-04-27 11:50:00,19.9,19.93,19.78,19.93,300075.0,19.9,19.93,19.78,19.93,300075.0
2022-04-27 12:00:00,19.93,19.97,19.84,19.97,195834.0,19.93,19.97,19.84,19.97,195834.0
2022-04-27 12:10:00,19.98,20.0,19.92,19.95,119378.0,19.98,20.0,19.92,19.95,119378.0
2022-04-27 12:20:00,19.95,20.13,19.93,20.13,217307.0,19.95,20.13,19.93,20.13,217307.0
2022-04-27 12:30:00,20.14,20.17,20.08,20.12,218494.0,20.14,20.17,20.08,20.12,218494.0
2022-04-27 12:40:00,20.12,20.14,20.04,20.07,226401.0,20.12,20.14,20.04,20.07,226401.0
2022-04-27 12:50:00,20.07,20.09,20.01,20.03,233332.0,20.07,20.09,20.01,20.03,233332.0
2022-04-27 13:00:00,20.03,20.12,19.92,19.97,472501.0,20.03,20.12,19.92,19.97,472501.0
2022-04-27 13:10:00,19.98,19.99,19.84,19.85,249064.0,19.98,19.99,19.84,19.85,249064.0
2022-04-27 13:20:00,19.85,19.95,19.83,19.95,218650.0,19.85,19.95,19.83,19.95,218650.0
2022-04-27 13:30:00,19.95,19.96,19.84,19.86,193739.0,19.95,19.96,19.84,19.86,193739.0
2022-04-27 13:40:00,19.87,19.89,19.8,19.87,165753.0,19.87,19.89,19.8,19.87,165753.0
2022-04-27 13:50:00,19.88,19.92,19.84,19.92,136679.0,19.88,19.92,19.84,19.92,136679.0
2022-04-27 14:00:00,19.92,19.93,19.86,19.9,142540.0,19.92,19.93,19.86,19.9,142540.0
2022-04-27 14:10:00,19.9,20.0,19.88,19.95,228170.0,19.9,20.0,19.88,19.95,228170.0
2022-04-27 14:20:00,19.95,20.0,19.95,19.96,175380.0,19.95,20.0,19.95,19.96,175380.0
2022-04-27 14:30:00,19.96,20.07,19.95,20.03,199615.0,19.96,20.07,19.95,20.03,199615.0
2022-04-27 14:40:00,20.03,20.09,20.03,20.07,232172.0,20.03,20.09,20.03,20.07,232172.0
2022-04-27 14:50:00,20.07,20.07,19.91,19.96,210342.0,20.07,20.07,19.91,19.96,210342.0
2022-04-27 15:00:00,19.95,19.99,19.89,19.92,177558.0,19.95,19.99,19.89,19.92,177558.0
2022-04-27 15:10:00,19.92,19.99,19.88,19.92,210691.0,19.92,19.99,19.88,19.92,210691.0
2022-04-27 15:20:00,19.92,19.98,19.87,19.94,203481.0,19.92,19.98,19.87,19.94,203481.0
2022-04-27 15:30:00,19.93,19.97,19.89,19.91,323116.0,19.93,19.97,19.89,19.91,323116.0
2022-04-27 15:40:00,19.91,20.02,19.9,19.96,656783.0,19.91,20.02,19.9,19.96,656783.0
2022-04-27 15:50:00,19.97,19.99,19.9,19.92,1568648.0,19.97,19.99,19.9,19.92,1568648.0
2022-04-28 09:30:00,20.2,20.43,20.11,20.32,1293412.0,20.2,20.43,20.11,20.32,1293412.0
2022-04-28 09:40:00,20.33,20.39,20.03,20.07,523185.0,20.33,20.39,20.03,20.07,523185.0
2022-04-28 09:50:00,20.06,20.2,20.03,20.16,264674.0,20.06,20.2,20.03,20.16,264674.0
2022-04-28 10:00:00,20.15,20.15,19.96,19.96,355958.0,20.15,20.15,19.96,19.96,355958.0
2022-04-28 10:10:00,19.97,19.99,19.81,19.96,372816.0,19.97,19.99,19.81,19.96,372816.0
2022-04-28 10:20:00,19.96,19.96,19.8,19.81,293655.0,19.96,19.96,19.8,19.81,293655.0
2022-04-28 10:30:00,19.81,19.84,19.73,19.76,315148.0,19.81,19.84,19.73,19.76,315148.0
2022-04-28 10:40:00,19.76,19.84,19.7,19.75,260263.0,19.76,19.84,19.7,19.75,260263.0
2022-04-28 10:50:00,19.75,19.83,19.71,19.77,219857.0,19.75,19.83,19.71,19.77,219857.0
2022-04-28 11:00:00,19.77,19.88,19.74,19.87,206976.0,19.77,19.88,19.74,19.87,206976.0
2022-04-28 11:10:00,19.87,19.92,19.85,19.89,269715.0,19.87,19.92,19.85,19.89,269715.0
2022-04-28 11:20:00,19.89,19.89,19.82,19.88,200192.0,19.89,19.89,19.82,19.88,200192.0
2022-04-28 11:30:00,19.89,19.89,19.72,19.74,191866.0,19.89,19.89,19.72,19.74,191866.0
2022-04-28 11:40:00,19.73,19.83,19.72,19.78,169138.0,19.73,19.83,19.72,19.78,169138.0
2022-04-28 11:50:00,19.78,19.78,19.71,19.74,203432.0,19.78,19.78,19.71,19.74,203432.0
2022-04-28 12:00:00,19.75,19.78,19.71,19.74,129807.0,19.75,19.78,19.71,19.74,129807.0
2022-04-28 12:10:00,19.75,19.89,19.75,19.86,142682.0,19.75,19.89,19.75,19.86,142682.0
2022-04-28 12:20:00,19.87,20.0,19.86,20.0,131172.0,19.87,20.0,19.86,20.0,131172.0
2022-04-28 12:30:00,20.0,20.1,19.99,20.09,156973.0,20.0,20.1,19.99,20.09,156973.0
2022-04-28 12:40:00,20.09,20.31,20.09,20.26,333880.0,20.09,20.31,20.09,20.26,333880.0
2022-04-28 12:50:00,20.26,20.29,20.2,20.29,294751.0,20.26,20.29,20.2,20.29,294751.0
2022-04-28 13:00:00,20.29,20.34,20.25,20.34,210524.0,20.29,20.34,20.25,20.34,210524.0
2022-04-28 13:10:00,20.34,20.46,20.34,20.39,392142.0,20.34,20.46,20.34,20.39,392142.0
2022-04-28 13:20:00,20.39,20.48,20.37,20.47,258336.0,20.39,20.48,20.37,20.47,258336.0
2022-04-28 13:30:00,20.47,20.51,20.4,20.5,275180.0,20.47,20.51,20.4,20.5,275180.0
2022-04-28 13:40:00,20.5,20.55,20.41,20.54,174738.0,20.5,20.55,20.41,20.54,174738.0
2022-04-28 13:50:00,20.54,20.55,20.46,20.52,287075.0,20.54,20.55,20.46,20.52,287075.0
2022-04-28 14:00:00,20.52,20.58,20.51,20.52,220735.0,20.52,20.58,20.51,20.52,220735.0
2022-04-28 14:10:00,20.52,20.59,20.49,20.57,227853.0,20.52,20.59,20.49,20.57,227853.0
2022-04-28 14:20:00,20.56,20.63,20.52,20.61,200048.0,20.56,20.63,20.52,20.61,200048.0
2022-04-28 14:30:00,20.62,20.69,20.6,20.68,276520.0,20.62,20.69,20.6,20.68,276520.0
2022-04-28 14:40:00,20.68,20.76,20.66,20.75,296313.0,20.68,20.76,20.66,20.75,296313.0
2022-04-28 14:50:00,20.75,20.77,20.65,20.72,352318.0,20.75,20.77,20.65,20.72,352318.0
2022-04-28 15:00:00,20.72,20.76,20.68,20.71,237167.0,20.72,20.76,20.68,20.71,237167.0
2022-04-28 15:10:00,20.71,20.75,20.68,20.73,301531.0,20.71,20.75,20.68,20.73,301531.0
2022-04-28 15:20:00,20.73,20.77,20.68,20.69,280893.0,20.73,20.77,20.68,20.69,280893.0
2022-04-28 15:30:00,20.68,20.72,20.65,20.68,400764.0,20.68,20.72,20.65,20.68,400764.0
2022-04-28 15:40:00,20.68,20.72,20.65,20.67,565065.0,20.68,20.72,20.65,20.67,565065.0
2022-04-28 15:50:00,20.67,20.67,20.57,20.63,1070354.0,20.67,20.67,20.57,20.63,1070354.0
2022-04-29 09:30:00,20.65,20.95,20.54,20.86,872012.0,20.65,20.95,20.54,20.86,872012.0
2022-04-29 09:40:00,20.87,20.93,20.67,20.81,586310.0,20.87,20.93,20.67,20.81,586310.0
2022-04-29 09:50:00,20.81,21.06,20.78,21.02,313799.0,20.81,21.06,20.78,21.02,313799.0
2022-04-29 10:00:00,21.02,21.05,20.84,20.93,380699.0,21.02,21.05,20.84,20.93,380699.0
2022-04-29 10:10:00,20.93,20.98,20.7,20.76,346686.0,20.93,20.98,20.7,20.76,346686.0
2022-04-29 10:20:00,20.75,20.79,20.7,20.76,324349.0,20.75,20.79,20.7,20.76,324349.0
2022-04-29 10:30:00,20.75,20.79,20.65,20.69,273552.0,20.75,20.79,20.65,20.69,273552.0
2022-04-29 10:40:00,20.68,20.71,20.63,20.65,176123.0,20.68,20.71,20.63,20.65,176123.0
2022-04-29 10:50:00,20.65,20.78,20.61,20.78,165272.0,20.65,20.78,20.61,20.78,165272.0
2022-04-29 11:00:00,20.77,20.93,20.75,20.84,228279.0,20.77,20.93,20.75,20.84,228279.0
2022-04-29 11:10:00,20.84,20.85,20.73,20.77,118616.0,20.84,20.85,20.73,20.77,118616.0
2022-04-29 11:20:00,20.77,20.88,20.72,20.84,218087.0,20.77,20.88,20.72,20.84,218087.0
2022-04-29 11:30:00,20.84,20.96,20.84,20.9,192111.0,20.84,20.96,20.84,20.9,192111.0
2022-04-29 11:40:00,20.9,20.99,20.89,20.91,111684.0,20.9,20.99,20.89,20.91,111684.0
2022-04-29 11:50:00,20.91,20.93,20.85,20.86,156148.0,20.91,20.93,20.85,20.86,156148.0
2022-04-29 12:00:00,20.86,20.87,20.72,20.75,221966.0,20.86,20.87,20.72,20.75,221966.0
2022-04-29 12:10:00,20.75,20.76,20.67,20.69,136292.0,20.75,20.76,20.67,20.69,136292.0
2022-04-29 12:20:00,20.7,20.73,20.64,20.65,209220.0,20.7,20.73,20.64,20.65,209220.0
2022-04-29 12:30:00,20.65,20.7,20.61,20.64,157487.0,20.65,20.7,20.61,20.64,157487.0
2022-04-29 12:40:00,20.63,20.64,20.53,20.53,133187.0,20.63,20.64,20.53,20.53,133187.0
2022-04-29 12:50:00,20.53,20.54,20.47,20.5,137857.0,20.53,20.54,20.47,20.5,137857.0
2022-04-29 13:00:00,20.49,20.57,20.47,20.48,117164.0,20.49,20.57,20.47,20.48,117164.0
2022-04-29 13:10:00,20.47,20.52,20.46,20.51,113796.0,20.47,20.52,20.46,20.51,113796.0
2022-04-29 13:20:00,20.5,20.59,20.48,20.57,154395.0,20.5,20.59,20.48,20.57,154395.0
2022-04-29 13:30:00,20.56,20.65,20.56,20.56,158195.0,20.56,20.65,20.56,20.56,158195.0
2022-04-29 13:40:00,20.57,20.58,20.43,20.44,140951.0,20.57,20.58,20.43,20.44,140951.0
2022-04-29 13:50:00,20.44,20.48,20.41,20.46,199104.0,20.44,20.48,20.41,20.46,199104.0
2022-04-29 14:00:00,20.47,20.5,20.43,20.43,104580.0,20.47,20.5,20.43,20.43,104580.0
2022-04-29 14:10:00,20.43,20.48,20.41,20.43,129036.0,20.43,20.48,20.41,20.43,129036.0
2022-04-29 14:20:00,20.43,20.44,20.36,20.43,129384.0,20.43,20.44,20.36,20.43,129384.0
2022-04-29 14:30:00,20.44,20.45,20.34,20.34,241350.0,20.44,20.45,20.34,20.34,241350.0
2022-04-29 14:40:00,20.34,20.38,20.25,20.26,177047.0,20.34,20.38,20.25,20.26,177047.0
2022-04-29 14:50:00,20.25,20.31,20.2,20.3,207704.0,20.25,20.31,20.2,20.3,207704.0
2022-04-29 15:00:00,20.29,20.3,20.21,20.23,232962.0,20.29,20.3,20.21,20.23,232962.0
2022-04-29 15:10:00,20.23,20.3,20.18,20.29,278674.0,20.23,20.3,20.18,20.29,278674.0
2022-04-29 15:20:00,20.28,20.28,20.17,20.17,264939.0,20.28,20.28,20.17,20.17,264939.0
2022-04-29 15:30:00,20.17,20.24,20.15,20.19,340126.0,20.17,20.24,20.15,20.19,340126.0
2022-04-29 15:40:00,20.18,20.23,20.06,20.07,472686.0,20.18,20.23,20.06,20.07,472686.0
2022-04-29 15:50:00,20.06,20.07,19.96,20.04,1107962.0,20.06,20.07,19.96,20.04,1107962.0
2022-05-02 09:30:00,20.0,20.11,19.6,19.77,1196619.0,20.0,20.11,19.6,19.77,1196619.0
2022-05-02 09:40:00,19.77,20.07,19.58,20.03,994274.0,19.77,20.07,19.58,20.03,994274.0
2022-05-02 09:50:00,20.03,20.23,19.98,20.05,583195.0,20.03,20.23,19.98,20.05,583195.0
2022-05-02 10:00:00,20.05,20.09,19.7,19.72,584556.0,20.05,20.09,19.7,19.72,584556.0
2022-05-02 10:10:00,19.71,19.78,19.65,19.74,414833.0,19.71,19.78,19.65,19.74,414833.0
2022-05-02 10:20:00,19.73,19.85,19.62,19.81,405724.0,19.73,19.85,19.62,19.81,405724.0
2022-05-02 10:30:00,19.81,19.96,19.75,19.79,395988.0,19.81,19.96,19.75,19.79,395988.0
2022-05-02 10:40:00,19.79,19.88,19.65,19.67,391520.0,19.79,19.88,19.65,19.67,391520.0
2022-05-02 10:50:00,19.67,19.78,19.62,19.65,500281.0,19.67,19.78,19.62,19.65,500281.0
2022-05-02 11:00:00,19.65,19.66,19.5,19.54,343327.0,19.65,19.66,19.5,19.54,343327.0
2022-05-02 11:10:00,19.55,19.7,19.49,19.55,317604.0,19.55,19.7,19.49,19.55,317604.0
2022-05-02 11:20:00,19.54,19.64,19.52,19.6,437316.0,19.54,19.64,19.52,19.6,437316.0
2022-05-02 11:30:00,19.61,19.81,19.53,19.59,820173.0,19.61,19.81,19.53,19.59,820173.0
2022-05-02 11:40:00,19.58,19.65,19.55,19.61,212171.0,19.58,19.65,19.55,19.61,212171.0
2022-05-02 11:50:00,19.59,19.68,19.58,19.65,208302.0,19.59,19.68,19.58,19.65,208302.0
2022-05-02 12:00:00,19.65,19.68,19.52,19.61,161930.0,19.65,19.68,19.52,19.61,161930.0
2022-05-02 12:10:00,19.61,19.72,19.58,19.72,227512.0,19.61,19.72,19.58,19.72,227512.0
2022-05-02 12:20:00,19.71,19.75,19.65,19.7,219124.0,19.71,19.75,19.65,19.7,219124.0
2022-05-02 12:30:00,19.7,19.75,19.65,19.67,260276.0,19.7,19.75,19.65,19.67,260276.0
2022-05-02 12:40:00,19.67,19.7,19.51,19.52,243220.0,19.67,19.7,19.51,19.52,243220.0
2022-05-02 12:50:00,19.51,19.52,19.41,19.42,290369.0,19.51,19.52,19.41,19.42,290369.0
2022-05-02 13:00:00,19.43,19.5,19.38,19.46,271511.0,19.43,19.5,19.38,19.46,271511.0
2022-05-02 13:10:00,19.45,19.52,19.38,19.39,247015.0,19.45,19.52,19.38,19.39,247015.0
2022-05-02 13:20:00,19.38,19.43,19.32,19.39,417823.0,19.38,19.43,19.32,19.39,417823.0
2022-05-02 13:30:00,19.38,19.44,19.34,19.36,277832.0,19.38,19.44,19.34,19.36,277832.0
2022-05-02 13:40:00,19.36,19.39,19.25,19.28,500485.0,19.36,19.39,19.25,19.28,500485.0
2022-05-02 13:50:00,19.27,19.37,19.26,19.37,197495.0,19.27,19.37,19.26,19.37,197495.0
2022-05-02 14:00:00,19.36,19.45,19.33,19.36,274705.0,19.36,19.45,19.33,19.36,274705.0
2022-05-02 14:10:00,19.36,19.41,19.19,19.2,402088.0,19.36,19.41,19.19,19.2,402088.0
2022-05-02 14:20:00,19.19,19.29,19.17,19.23,455249.0,19.19,19.29,19.17,19.23,455249.0
2022-05-02 14:30:00,19.23,19.3,19.2,19.27,285637.0,19.23,19.3,19.2,19.27,285637.0
2022-05-02 14:40:00,19.26,19.35,19.18,19.34,322816.0,19.26,19.35,19.18,19.34,322816.0
2022-05-02 14:50:00,19.33,19.42,19.27,19.32,270762.0,19.33,19.42,19.27,19.32,270762.0
2022-05-02 15:00:00,19.32,19.49,19.32,19.47,324328.0,19.32,19.49,19.32,19.47,324328.0
2022-05-02 15:10:00,19.47,19.59,19.47,19.57,487061.0,19.47,19.59,19.47,19.57,487061.0
2022-05-02 15:20:00,19.57,19.67,19.57,19.64,385228.0,19.57,19.67,19.57,19.64,385228.0
2022-05-02 15:30:00,19.63,19.75,19.63,19.7,452548.0,19.63,19.75,19.63,19.7,452548.0
2022-05-02 15:40:00,19.7,19.79,19.64,19.79,558395.0,19.7,19.79,19.64,19.79,558395.0
2022-05-02 15:50:00,19.79,19.89,19.79,19.86,1263250.0,19.79,19.89,19.79,19.86,1263250.0
2022-05-03 09:30:00,19.95,20.3,19.94,20.07,946743.0,19.95,20.3,19.94,20.07,946743.0
2022-05-03 09:40:00,20.09,20.09,19.68,19.69,707004.0,20.09,20.09,19.68,19.69,707004.0
2022-05-03 09:50:00,19.69,19.88,19.63,19.88,488993.0,19.69,19.88,19.63,19.88,488993.0
2022-05-03 10:00:00,19.88,20.03,19.73,19.74,473580.0,19.88,20.03,19.73,19.74,473580.0
2022-05-03 10:10:00,19.74,19.81,19.58,19.63,482403.0,19.74,19.81,19.58,19.63,482403.0
2022-05-03 10:20:00,19.62,19.81,19.59,19.71,703069.0,19.62,19.81,19.59,19.71,703069.0
2022-05-03 10:30:00,19.73,19.85,19.61,19.62,388247.0,19.73,19.85,19.61,19.62,388247.0
2022-05-03 10:40:00,19.63,19.63,19.46,19.48,429356.0,19.63,19.63,19.46,19.48,429356.0
2022-05-03 10:50:00,19.47,19.62,19.45,19.58,390810.0,19.47,19.62,19.45,19.58,390810.0
2022-05-03 11:00:00,19.58,19.7,19.53,19.69,413900.0,19.58,19.7,19.53,19.69,413900.0
2022-05-03 11:10:00,19.68,19.76,19.59,19.75,396582.0,19.68,19.76,19.59,19.75,396582.0
2022-05-03 11:20:00,19.75,19.81,19.72,19.75,340468.0,19.75,19.81,19.72,19.75,340468.0
2022-05-03 11:30:00,19.75,19.83,19.7,19.75,339162.0,19.75,19.83,19.7,19.75,339162.0
2022-05-03 11:40:00,19.75,19.86,19.74,19.75,379918.0,19.75,19.86,19.74,19.75,379918.0
2022-05-03 11:50:00,19.76,19.8,19.73,19.78,222410.0,19.76,19.8,19.73,19.78,222410.0
2022-05-03 12:00:00,19.78,19.83,19.58,19.62,343539.0,19.78,19.83,19.58,19.62,343539.0
2022-05-03 12:10:00,19.61,19.68,19.59,19.68,192459.0,19.61,19.68,19.59,19.68,192459.0
2022-05-03 12:20:00,19.69,19.74,19.61,19.61,231261.0,19.69,19.74,19.61,19.61,231261.0
2022-05-03 12:30:00,19.61,19.63,19.57,19.62,299931.0,19.61,19.63,19.57,19.62,299931.0
2022-05-03 12:40:00,19.63,19.73,19.61,19.69,179088.0,19.63,19.73,19.61,19.69,179088.0
2022-05-03 12:50:00,19.69,19.75,19.64,19.69,649652.0,19.69,19.75,19.64,19.69,649652.0
2022-05-03 13:00:00,19.69,19.77,19.68,19.73,244283.0,19.69,19.77,19.68,19.73,244283.0
2022-05-03 13:10:00,19.73,19.91,19.72,19.89,268910.0,19.73,19.91,19.72,19.89,268910.0
2022-05-03 13:20:00,19.89,19.91,19.81,19.85,291138.0,19.89,19.91,19.81,19.85,291138.0
2022-05-03 13:30:00,19.86,20.03,19.85,20.03,272505.0,19.86,20.03,19.85,20.03,272505.0
2022-05-03 13:40:00,20.03,20.11,19.97,20.07,435563.0,20.03,20.11,19.97,20.07,435563.0
2022-05-03 13:50:00,20.07,20.13,20.04,20.11,369813.0,20.07,20.13,20.04,20.11,369813.0
2022-05-03 14:00:00,20.11,20.12,19.93,19.99,412747.0,20.11,20.12,19.93,19.99,412747.0
2022-05-03 14:10:00,19.98,19.99,19.79,19.8,268676.0,19.98,19.99,19.79,19.8,268676.0
2022-05-03 14:20:00,19.79,19.88,19.75,19.84,322692.0,19.79,19.88,19.75,19.84,322692.0
2022-05-03 14:30:00,19.84,20.01,19.82,19.91,233234.0,19.84,20.01,19.82,19.91,233234.0
2022-05-03 14:40:00,19.91,19.98,19.79,19.95,329286.0,19.91,19.98,19.79,19.95,329286.0
2022-05-03 14:50:00,19.95,20.1,19.94,20.09,235044.0,19.95,20.1,19.94,20.09,235044.0
2022-05-03 15:00:00,20.1,20.1,20.01,20.05,217732.0,20.1,20.1,20.01,20.05,217732.0
2022-05-03 15:10:00,20.05,20.13,20.03,20.04,175708.0,20.05,20.13,20.03,20.04,175708.0
2022-05-03 15:20:00,20.04,20.09,19.98,20.04,275856.0,20.04,20.09,19.98,20.04,275856.0
2022-05-03 15:30:00,20.04,20.11,19.98,20.03,411863.0,20.04,20.11,19.98,20.03,411863.0
2022-05-03 15:40:00,20.03,20.06,19.96,20.03,464483.0,20.03,20.06,19.96,20.03,464483.0
2022-05-03 15:50:00,20.03,20.07,19.98,20.03,946287.0,20.03,20.07,19.98,20.03,946287.0
2022-05-04 09:30:00,20.0,20.06,19.83,20.01,536422.0,20.0,20.06,19.83,20.01,536422.0
2022-05-04 09:40:00,20.01,20.11,19.89,20.1,614599.0,20.01,20.11,19.89,20.1,614599.0
2022-05-04 09:50:00,20.1,20.14,19.77,19.78,419325.0,20.1,20.14,19.77,19.78,419325.0
2022-05-04 10:00:00,19.78,19.81,19.57,19.62,498951.0,19.78,19.81,19.57,19.62,498951.0
2022-05-04 10:10:00,19.63,19.75,19.58,19.6,378063.0,19.63,19.75,19.58,19.6,378063.0
2022-05-04 10:20:00,19.59,19.7,19.58,19.63,223574.0,19.59,19.7,19.58,19.63,223574.0
2022-05-04 10:30:00,19.64,19.64,19.52,19.57,263739.0,19.64,19.64,19.52,19.57,263739.0
2022-05-04 10:40:00,19.58,19.68,19.57,19.63,212935.0,19.58,19.68,19.57,19.63,212935.0
2022-05-04 10:50:00,19.62,19.63,19.51,19.53,164729.0,19.62,19.63,19.51,19.53,164729.0
2022-05-04 11:00:00,19.52,19.55,19.49,19.5,186811.0,19.52,19.55,19.49,19.5,186811.0
2022-05-04 11:10:00,19.51,19.53,19.4,19.49,251639.0,19.51,19.53,19.4,19.49,251639.0
2022-05-04 11:20:00,19.48,19.5,19.36,19.39,197860.0,19.48,19.5,19.36,19.39,197860.0
2022-05-04 11:30:00,19.39,19.39,19.3,19.33,227882.0,19.39,19.39,19.3,19.33,227882.0
2022-05-04 11:40:00,19.32,19.38,19.27,19.36,320513.0,19.32,19.38,19.27,19.36,320513.0
2022-05-04 11:50:00,19.36,19.39,19.31,19.33,296206.0,19.36,19.39,19.31,19.33,296206.0
2022-05-04 12:00:00,19.33,19.34,19.27,19.3,130636.0,19.33,19.34,19.27,19.3,130636.0
2022-05-04 12:10:00,19.3,19.35,19.25,19.34,209242.0,19.3,19.35,19.25,19.34,209242.0
2022-05-04 12:20:00,19.34,19.52,19.33,19.52,324746.0,19.34,19.52,19.33,19.52,324746.0
2022-05-04 12:30:00,19.51,19.56,19.5,19.56,238133.0,19.51,19.56,19.5,19.56,238133.0
2022-05-04 12:40:00,19.55,19.56,19.42,19.42,222911.0,19.55,19.56,19.42,19.42,222911.0
2022-05-04 12:50:00,19.42,19.47,19.4,19.46,122195.0,19.42,19.47,19.4,19.46,122195.0
2022-05-04 13:00:00,19.46,19.53,19.4,19.41,185161.0,19.46,19.53,19.4,19.41,185161.0
2022-05-04 13:10:00,19.4,19.41,19.34,19.36,257094.0,19.4,19.41,19.34,19.36,257094.0
2022-05-04 13:20:00,19.36,19.41,19.34,19.39,144493.0,19.36,19.41,19.34,19.39,144493.0
2022-05-04 13:30:00,19.39,19.42,19.33,19.35,146035.0,19.39,19.42,19.33,19.35,146035.0
2022-05-04 13:40:00,19.35,19.41,19.31,19.38,193699.0,19.35,19.41,19.31,19.38,193699.0
2022-05-04 13:50:00,19.37,19.55,19.37,19.51,227575.0,19.37,19.55,19.37,19.51,227575.0
2022-05-04 14:00:00,19.51,19.68,19.29,19.37,577450.0,19.51,19.68,19.29,19.37,577450.0
2022-05-04 14:10:00,19.38,19.46,19.3,19.32,335613.0,19.38,19.46,19.3,19.32,335613.0
2022-05-04 14:20:00,19.32,19.55,19.22,19.48,450496.0,19.32,19.55,19.22,19.48,450496.0
2022-05-04 14:30:00,19.48,19.52,19.1,19.28,822124.0,19.48,19.52,19.1,19.28,822124.0
2022-05-04 14:40:00,19.27,19.79,19.23,19.71,987372.0,19.27,19.79,19.23,19.71,987372.0
2022-05-04 14:50:00,19.71,19.85,19.64,19.82,556847.0,19.71,19.85,19.64,19.82,556847.0
2022-05-04 15:00:00,19.82,19.97,19.81,19.94,405588.0,19.82,19.97,19.81,19.94,405588.0
2022-05-04 15:10:00,19.95,20.11,19.92,20.0,613627.0,19.95,20.11,19.92,20.0,613627.0
2022-05-04 15:20:00,20.0,20.23,20.0,20.22,782325.0,20.0,20.23,20.0,20.22,782325.0
2022-05-04 15:30:00,20.23,20.29,20.18,20.27,587464.0,20.23,20.29,20.18,20.27,587464.0
2022-05-04 15:40:00,20.28,20.36,20.22,20.32,718864.0,20.28,20.36,20.22,20.32,718864.0
2022-05-04 15:50:00,20.32,20.39,20.31,20.38,1476068.0,20.32,20.39,20.31,20.38,1476068.0
2022-05-05 09:30:00,19.94,20.33,19.89,20.13,1031477.0,19.94,20.33,19.89,20.13,1031477.0
2022-05-05 09:40:00,20.13,20.2,19.72,19.74,669565.0,20.13,20.2,19.72,19.74,669565.0
2022-05-05 09:50:00,19.74,19.81,19.62,19.65,533616.0,19.74,19.81,19.62,19.65,533616.0
2022-05-05 10:00:00,19.65,19.65,19.47,19.52,476200.0,19.65,19.65,19.47,19.52,476200.0
2022-05-05 10:10:00,19.52,19.59,19.45,19.59,475527.0,19.52,19.59,19.45,19.59,475527.0
2022-05-05 10:20:00,19.59,19.6,19.3,19.31,433571.0,19.59,19.6,19.3,19.31,433571.0
2022-05-05 10:30:00,19.3,19.3,19.2,19.22,354994.0,19.3,19.3,19.2,19.22,354994.0
2022-05-05 10:40:00,19.22,19.42,19.15,19.25,640717.0,19.22,19.42,19.15,19.25,640717.0
2022-05-05 10:50:00,19.25,19.3,19.15,19.21,407736.0,19.25,19.3,19.15,19.21,407736.0
2022-05-05 11:00:00,19.2,19.2,18.97,18.98,860241.0,19.2,19.2,18.97,18.98,860241.0
2022-05-05 11:10:00,18.97,19.05,18.87,19.0,766461.0,18.97,19.05,18.87,19.0,766461.0
2022-05-05 11:20:00,19.0,19.03,18.91,18.96,274340.0,19.0,19.03,18.91,18.96,274340.0
2022-05-05 11:30:00,18.95,19.18,18.93,19.12,476012.0,18.95,19.18,18.93,19.12,476012.0
2022-05-05 11:40:00,19.11,19.18,19.08,19.14,220288.0,19.11,19.18,19.08,19.14,220288.0
2022-05-05 11:50:00,19.14,19.15,18.92,18.94,323321.0,19.14,19.15,18.92,18.94,323321.0
2022-05-05 12:00:00,18.93,19.01,18.89,18.97,328694.0,18.93,19.01,18.89,18.97,328694.0
2022-05-05 12:10:00,18.96,19.03,18.87,18.93,401630.0,18.96,19.03,18.87,18.93,401630.0
2022-05-05 12:20:00,18.94,19.01,18.87,18.93,355904.0,18.94,19.01,18.87,18.93,355904.0
2022-05-05 12:30:00,18.93,19.0,18.9,18.98,253686.0,18.93,19.0,18.9,18.98,253686.0
2022-05-05 12:40:00,18.97,18.98,18.85,18.86,447361.0,18.97,18.98,18.85,18.86,447361.0
2022-05-05 12:50:00,18.87,18.98,18.85,18.97,346324.0,18.87,18.98,18.85,18.97,346324.0
2022-05-05 13:00:00,18.97,19.22,18.97,19.21,531131.0,18.97,19.22,18.97,19.21,531131.0
2022-05-05 13:10:00,19.2,19.23,19.1,19.19,447215.0,19.2,19.23,19.1,19.19,447215.0
2022-05-05 13:20:00,19.18,19.24,19.13,19.15,341838.0,19.18,19.24,19.13,19.15,341838.0
2022-05-05 13:30:00,19.14,19.29,19.1,19.18,408625.0,19.14,19.29,19.1,19.18,408625.0
2022-05-05 13:40:00,19.18,19.3,19.16,19.19,350358.0,19.18,19.3,19.16,19.19,350358.0
2022-05-05 13:50:00,19.2,19.21,19.1,19.13,315310.0,19.2,19.21,19.1,19.13,315310.0
2022-05-05 14:00:00,19.13,19.14,19.04,19.07,169153.0,19.13,19.14,19.04,19.07,169153.0
2022-05-05 14:10:00,19.07,19.1,18.99,19.1,195169.0,19.07,19.1,18.99,19.1,195169.0
2022-05-05 14:20:00,19.1,19.11,18.84,18.84,240229.0,19.1,19.11,18.84,18.84,240229.0
2022-05-05 14:30:00,18.85,18.91,18.83,18.88,204827.0,18.85,18.91,18.83,18.88,204827.0
2022-05-05 14:40:00,18.88,18.92,18.83,18.87,228837.0,18.88,18.92,18.83,18.87,228837.0
2022-05-05 14:50:00,18.87,18.98,18.86,18.88,270608.0,18.87,18.98,18.86,18.88,270608.0
2022-05-05 15:00:00,18.88,18.88,18.77,18.8,263804.0,18.88,18.88,18.77,18.8,263804.0
2022-05-05 15:10:00,18.81,18.83,18.73,18.8,388627.0,18.81,18.83,18.73,18.8,388627.0
2022-05-05 15:20:00,18.8,18.83,18.7,18.73,572501.0,18.8,18.83,18.7,18.73,572501.0
2022-05-05 15:30:00,18.73,18.88,18.69,18.87,485699.0,18.73,18.88,18.69,18.87,485699.0
2022-05-05 15:40:00,18.87,18.93,18.81,18.82,624857.0,18.87,18.93,18.81,18.82,624857.0
2022-05-05 15:50:00,18.82,18.97,18.82,18.97,1575505.0,18.82,18.97,18.82,18.97,1575505.0
2022-05-06 09:30:00,18.84,18.86,18.5,18.51,1064947.0,18.84,18.86,18.5,18.51,1064947.0
2022-05-06 09:40:00,18.51,18.55,18.06,18.1,741889.0,18.51,18.55,18.06,18.1,741889.0
2022-05-06 09:50:00,18.12,18.16,17.85,17.91,1199523.0,18.12,18.16,17.85,17.91,1199523.0
2022-05-06 10:00:00,17.93,18.41,17.86,18.18,527044.0,17.93,18.41,17.86,18.18,527044.0
2022-05-06 10:10:00,18.17,18.49,18.08,18.39,540336.0,18.17,18.49,18.08,18.39,540336.0
2022-05-06 10:20:00,18.38,18.58,18.29,18.38,477196.0,18.38,18.58,18.29,18.38,477196.0
2022-05-06 10:30:00,18.37,18.58,18.28,18.43,396588.0,18.37,18.58,18.28,18.43,396588.0
2022-05-06 10:40:00,18.43,18.75,18.41,18.66,464751.0,18.43,18.75,18.41,18.66,464751.0
2022-05-06 10:50:00,18.67,18.85,18.64,18.79,382254.0,18.67,18.85,18.64,18.79,382254.0
2022-05-06 11:00:00,18.78,18.85,18.63,18.73,340474.0,18.78,18.85,18.63,18.73,340474.0
2022-05-06 11:10:00,18.73,18.87,18.64,18.79,348275.0,18.73,18.87,18.64,18.79,348275.0
2022-05-06 11:20:00,18.8,18.89,18.74,18.77,399155.0,18.8,18.89,18.74,18.77,399155.0
2022-05-06 11:30:00,18.77,18.8,18.55,18.57,406649.0,18.77,18.8,18.55,18.57,406649.0
2022-05-06 11:40:00,18.57,18.62,18.5,18.6,292274.0,18.57,18.62,18.5,18.6,292274.0
2022-05-06 11:50:00,18.59,18.7,18.47,18.48,279850.0,18.59,18.7,18.47,18.48,279850.0
2022-05-06 12:00:00,18.47,18.71,18.43,18.6,255639.0,18.47,18.71,18.43,18.6,255639.0
2022-05-06 12:10:00,18.61,18.61,18.32,18.34,343293.0,18.61,18.61,18.32,18.34,343293.0
2022-05-06 12:20:00,18.35,18.63,18.35,18.58,223090.0,18.35,18.63,18.35,18.58,223090.0
2022-05-06 12:30:00,18.58,18.62,18.46,18.53,226140.0,18.58,18.62,18.46,18.53,226140.0
2022-05-06 12:40:00,18.54,18.58,18.48,18.53,140132.0,18.54,18.58,18.48,18.53,140132.0
2022-05-06 12:50:00,18.53,18.75,18.47,18.71,276031.0,18.53,18.75,18.47,18.71,276031.0
2022-05-06 13:00:00,18.72,18.73,18.56,18.58,345403.0,18.72,18.73,18.56,18.58,345403.0
2022-05-06 13:10:00,18.58,18.65,18.44,18.45,307849.0,18.58,18.65,18.44,18.45,307849.0
2022-05-06 13:20:00,18.45,18.54,18.4,18.47,233502.0,18.45,18.54,18.4,18.47,233502.0
2022-05-06 13:30:00,18.48,18.54,18.37,18.4,165572.0,18.48,18.54,18.37,18.4,165572.0
2022-05-06 13:40:00,18.41,18.5,18.38,18.45,246718.0,18.41,18.5,18.38,18.45,246718.0
2022-05-06 13:50:00,18.45,18.46,18.31,18.32,191860.0,18.45,18.46,18.31,18.32,191860.0
2022-05-06 14:00:00,18.32,18.35,18.2,18.21,238215.0,18.32,18.35,18.2,18.21,238215.0
2022-05-06 14:10:00,18.21,18.32,18.2,18.26,275015.0,18.21,18.32,18.2,18.26,275015.0
2022-05-06 14:20:00,18.26,18.31,18.2,18.25,198343.0,18.26,18.31,18.2,18.25,198343.0
2022-05-06 14:30:00,18.24,18.26,18.18,18.23,185614.0,18.24,18.26,18.18,18.23,185614.0
2022-05-06 14:40:00,18.23,18.29,18.18,18.28,403299.0,18.23,18.29,18.18,18.28,403299.0
2022-05-06 14:50:00,18.28,18.4,18.26,18.27,321216.0,18.28,18.4,18.26,18.27,321216.0
2022-05-06 15:00:00,18.27,18.3,18.18,18.2,345022.0,18.27,18.3,18.18,18.2,345022.0
2022-05-06 15:10:00,18.2,18.27,18.16,18.2,333191.0,18.2,18.27,18.16,18.2,333191.0
2022-05-06 15:20:00,18.2,18.22,18.11,18.18,401717.0,18.2,18.22,18.11,18.18,401717.0
2022-05-06 15:30:00,18.19,18.35,18.17,18.34,593415.0,18.19,18.35,18.17,18.34,593415.0
2022-05-06 15:40:00,18.34,18.36,18.24,18.32,869528.0,18.34,18.36,18.24,18.32,869528.0
2022-05-06 15:50:00,18.33,18.38,18.24,18.27,1642172.0,18.33,18.38,18.24,18.27,1642172.0
2022-05-09 09:30:00,17.88,17.89,17.46,17.58,1536593.0,17.88,17.89,17.46,17.58,1536593.0
2022-05-09 09:40:00,17.58,17.7,17.45,17.59,675233.0,17.58,17.7,17.45,17.59,675233.0
2022-05-09 09:50:00,17.59,17.65,17.44,17.47,722775.0,17.59,17.65,17.44,17.47,722775.0
2022-05-09 10:00:00,17.47,17.59,17.26,17.26,819715.0,17.47,17.59,17.26,17.26,819715.0
2022-05-09 10:10:00,17.26,17.44,17.26,17.3,633318.0,17.26,17.44,17.26,17.3,633318.0
2022-05-09 10:20:00,17.3,17.32,17.2,17.23,594201.0,17.3,17.32,17.2,17.23,594201.0
2022-05-09 10:30:00,17.22,17.22,16.94,16.95,955052.0,17.22,17.22,16.94,16.95,955052.0
2022-05-09 10:40:00,16.95,17.12,16.94,17.0,741957.0,16.95,17.12,16.94,17.0,741957.0
2022-05-09 10:50:00,17.0,17.01,16.8,16.81,787172.0,17.0,17.01,16.8,16.81,787172.0
2022-05-09 11:00:00,16.81,16.86,16.74,16.78,730615.0,16.81,16.86,16.74,16.78,730615.0
2022-05-09 11:10:00,16.77,16.81,16.63,16.63,659687.0,16.77,16.81,16.63,16.63,659687.0
2022-05-09 11:20:00,16.64,16.65,16.53,16.57,532124.0,16.64,16.65,16.53,16.57,532124.0
2022-05-09 11:30:00,16.57,16.75,16.54,16.72,807258.0,16.57,16.75,16.54,16.72,807258.0
2022-05-09 11:40:00,16.73,16.83,16.63,16.75,737097.0,16.73,16.83,16.63,16.75,737097.0
2022-05-09 11:50:00,16.76,16.91,16.74,16.83,531599.0,16.76,16.91,16.74,16.83,531599.0
2022-05-09 12:00:00,16.83,17.0,16.71,16.91,512837.0,16.83,17.0,16.71,16.91,512837.0
2022-05-09 12:10:00,16.91,17.08,16.9,17.04,433754.0,16.91,17.08,16.9,17.04,433754.0
2022-05-09 12:20:00,17.03,17.04,16.79,16.86,561936.0,17.03,17.04,16.79,16.86,561936.0
2022-05-09 12:30:00,16.85,16.93,16.8,16.81,335679.0,16.85,16.93,16.8,16.81,335679.0
2022-05-09 12:40:00,16.8,16.83,16.72,16.78,305498.0,16.8,16.83,16.72,16.78,305498.0
2022-05-09 12:50:00,16.78,16.78,16.66,16.7,222052.0,16.78,16.78,16.66,16.7,222052.0
2022-05-09 13:00:00,16.7,16.74,16.66,16.69,347986.0,16.7,16.74,16.66,16.69,347986.0
2022-05-09 13:10:00,16.69,16.76,16.65,16.73,446673.0,16.69,16.76,16.65,16.73,446673.0
2022-05-09 13:20:00,16.73,16.77,16.69,16.75,316955.0,16.73,16.77,16.69,16.75,316955.0
2022-05-09 13:30:00,16.74,16.8,16.6,16.63,524946.0,16.74,16.8,16.6,16.63,524946.0
2022-05-09 13:40:00,16.63,16.72,16.62,16.63,427459.0,16.63,16.72,16.62,16.63,427459.0
2022-05-09 13:50:00,16.63,16.64,16.53,16.54,433966.0,16.63,16.64,16.53,16.54,433966.0
2022-05-09 14:00:00,16.54,16.61,16.48,16.5,425922.0,16.54,16.61,16.48,16.5,425922.0
2022-05-09 14:10:00,16.5,16.57,16.47,16.55,334146.0,16.5,16.57,16.47,16.55,334146.0
2022-05-09 14:20:00,16.56,16.56,16.4,16.43,343245.0,16.56,16.56,16.4,16.43,343245.0
2022-05-09 14:30:00,16.43,16.46,16.35,16.38,510395.0,16.43,16.46,16.35,16.38,510395.0
2022-05-09 14:40:00,16.37,16.45,16.34,16.37,358467.0,16.37,16.45,16.34,16.37,358467.0
2022-05-09 14:50:00,16.37,16.43,16.33,16.4,342355.0,16.37,16.43,16.33,16.4,342355.0
2022-05-09 15:00:00,16.39,16.43,16.3,16.32,509000.0,16.39,16.43,16.3,16.32,509000.0
2022-05-09 15:10:00,16.32,16.4,16.27,16.32,563524.0,16.32,16.4,16.27,16.32,563524.0
2022-05-09 15:20:00,16.31,16.32,16.15,16.15,628309.0,16.31,16.32,16.15,16.15,628309.0
2022-05-09 15:30:00,16.16,16.16,16.1,16.16,849271.0,16.16,16.16,16.1,16.16,849271.0
2022-05-09 15:40:00,16.15,16.16,15.96,16.0,1571600.0,16.15,16.16,15.96,16.0,1571600.0
2022-05-09 15:50:00,16.0,16.01,15.91,15.94,2546207.0,16.0,16.01,15.91,15.94,2546207.0
2022-05-10 09:30:00,17.3,17.53,16.69,16.84,1700232.0,17.3,17.53,16.69,16.84,1700232.0
2022-05-10 09:40:00,16.84,16.92,16.2,16.23,1155086.0,16.84,16.92,16.2,16.23,1155086.0
2022-05-10 09:50:00,16.23,16.86,16.17,16.83,1146562.0,16.23,16.86,16.17,16.83,1146562.0
2022-05-10 10:00:00,16.83,16.92,16.6,16.75,831559.0,16.83,16.92,16.6,16.75,831559.0
2022-05-10 10:10:00,16.75,16.86,16.59,16.69,540507.0,16.75,16.86,16.59,16.69,540507.0
2022-05-10 10:20:00,16.69,16.81,16.6,16.67,355371.0,16.69,16.81,16.6,16.67,355371.0
2022-05-10 10:30:00,16.67,16.67,16.45,16.46,334677.0,16.67,16.67,16.45,16.46,334677.0
2022-05-10 10:40:00,16.46,16.46,16.29,16.41,699204.0,16.46,16.46,16.29,16.41,699204.0
2022-05-10 10:50:00,16.41,16.58,16.3,16.42,1270345.0,16.41,16.58,16.3,16.42,1270345.0
2022-05-10 11:00:00,16.42,16.43,16.01,16.04,814590.0,16.42,16.43,16.01,16.04,814590.0
2022-05-10 11:10:00,16.03,16.18,16.0,16.16,632201.0,16.03,16.18,16.0,16.16,632201.0
2022-05-10 11:20:00,16.17,16.18,15.9,16.04,616987.0,16.17,16.18,15.9,16.04,616987.0
2022-05-10 11:30:00,16.05,16.22,15.94,16.19,308777.0,16.05,16.22,15.94,16.19,308777.0
2022-05-10 11:40:00,16.19,16.23,16.04,16.04,397668.0,16.19,16.23,16.04,16.04,397668.0
2022-05-10 11:50:00,16.05,16.18,16.0,16.12,285094.0,16.05,16.18,16.0,16.12,285094.0
2022-05-10 12:00:00,16.12,16.25,16.07,16.09,298217.0,16.12,16.25,16.07,16.09,298217.0
2022-05-10 12:10:00,16.09,16.13,15.92,15.93,303829.0,16.09,16.13,15.92,15.93,303829.0
2022-05-10 12:20:00,15.92,15.98,15.83,15.91,507573.0,15.92,15.98,15.83,15.91,507573.0
2022-05-10 12:30:00,15.92,15.96,15.75,15.8,292754.0,15.92,15.96,15.75,15.8,292754.0
2022-05-10 12:40:00,15.79,16.04,15.78,15.98,413898.0,15.79,16.04,15.78,15.98,413898.0
2022-05-10 12:50:00,15.99,15.99,15.76,15.79,198492.0,15.99,15.99,15.76,15.79,198492.0
2022-05-10 13:00:00,15.79,15.97,15.77,15.95,364414.0,15.79,15.97,15.77,15.95,364414.0
2022-05-10 13:10:00,15.94,15.94,15.76,15.81,296441.0,15.94,15.94,15.76,15.81,296441.0
2022-05-10 13:20:00,15.82,16.0,15.78,15.98,231613.0,15.82,16.0,15.78,15.98,231613.0
2022-05-10 13:30:00,15.98,16.29,15.98,16.24,349083.0,15.98,16.29,15.98,16.24,349083.0
2022-05-10 13:40:00,16.25,16.46,16.24,16.46,542995.0,16.25,16.46,16.24,16.46,542995.0
2022-05-10 13:50:00,16.46,16.51,16.35,16.5,460912.0,16.46,16.51,16.35,16.5,460912.0
2022-05-10 14:00:00,16.5,16.53,16.4,16.46,335183.0,16.5,16.53,16.4,16.46,335183.0
2022-05-10 14:10:00,16.46,16.55,16.31,16.43,357301.0,16.46,16.55,16.31,16.43,357301.0
2022-05-10 14:20:00,16.43,16.5,16.39,16.46,301191.0,16.43,16.5,16.39,16.46,301191.0
2022-05-10 14:30:00,16.46,16.54,16.39,16.51,278991.0,16.46,16.54,16.39,16.51,278991.0
2022-05-10 14:40:00,16.5,16.64,16.44,16.55,324025.0,16.5,16.64,16.44,16.55,324025.0
2022-05-10 14:50:00,16.54,16.61,16.45,16.59,192686.0,16.54,16.61,16.45,16.59,192686.0
2022-05-10 15:00:00,16.59,16.72,16.55,16.66,227187.0,16.59,16.72,16.55,16.66,227187.0
2022-05-10 15:10:00,16.66,16.82,16.66,16.8,590417.0,16.66,16.82,16.66,16.8,590417.0
2022-05-10 15:20:00,16.8,16.82,16.5,16.53,483766.0,16.8,16.82,16.5,16.53,483766.0
2022-05-10 15:30:00,16.53,16.53,16.36,16.38,460341.0,16.53,16.53,16.36,16.38,460341.0
2022-05-10 15:40:00,16.38,16.38,16.25,16.31,959169.0,16.38,16.38,16.25,16.31,959169.0
2022-05-10 15:50:00,16.3,16.31,16.2,16.2,1455766.0,16.3,16.31,16.2,16.2,1455766.0
2022-05-11 09:30:00,16.11,16.22,15.8,15.92,1302019.0,16.11,16.22,15.8,15.92,1302019.0
2022-05-11 09:40:00,15.91,16.38,15.8,16.37,1117991.0,15.91,16.38,15.8,16.37,1117991.0
2022-05-11 09:50:00,16.36,16.49,16.24,16.46,845074.0,16.36,16.49,16.24,16.46,845074.0
2022-05-11 10:00:00,16.47,16.51,16.28,16.3,717087.0,16.47,16.51,16.28,16.3,717087.0
2022-05-11 10:10:00,16.29,16.69,16.24,16.69,921770.0,16.29,16.69,16.24,16.69,921770.0
2022-05-11 10:20:00,16.7,16.89,16.57,16.76,785568.0,16.7,16.89,16.57,16.76,785568.0
2022-05-11 10:30:00,16.75,16.81,16.56,16.7,654210.0,16.75,16.81,16.56,16.7,654210.0
2022-05-11 10:40:00,16.69,16.8,16.5,16.54,587399.0,16.69,16.8,16.5,16.54,587399.0
2022-05-11 10:50:00,16.53,16.55,16.4,16.47,472681.0,16.53,16.55,16.4,16.47,472681.0
2022-05-11 11:00:00,16.46,16.48,16.3,16.35,405161.0,16.46,16.48,16.3,16.35,405161.0
2022-05-11 11:10:00,16.35,16.41,16.22,16.25,339394.0,16.35,16.41,16.22,16.25,339394.0
2022-05-11 11:20:00,16.25,16.37,16.24,16.36,269853.0,16.25,16.37,16.24,16.36,269853.0
2022-05-11 11:30:00,16.36,16.53,16.28,16.42,426620.0,16.36,16.53,16.28,16.42,426620.0
2022-05-11 11:40:00,16.41,16.47,16.36,16.43,246187.0,16.41,16.47,16.36,16.43,246187.0
2022-05-11 11:50:00,16.43,16.44,16.25,16.27,265932.0,16.43,16.44,16.25,16.27,265932.0
2022-05-11 12:00:00,16.28,16.29,16.14,16.16,267528.0,16.28,16.29,16.14,16.16,267528.0
2022-05-11 12:10:00,16.16,16.18,16.09,16.11,286086.0,16.16,16.18,16.09,16.11,286086.0
2022-05-11 12:20:00,16.11,16.29,16.05,16.07,308993.0,16.11,16.29,16.05,16.07,308993.0
2022-05-11 12:30:00,16.06,16.16,16.05,16.12,343013.0,16.06,16.16,16.05,16.12,343013.0
2022-05-11 12:40:00,16.12,16.19,16.03,16.08,354680.0,16.12,16.19,16.03,16.08,354680.0
2022-05-11 12:50:00,16.09,16.09,15.92,15.95,410722.0,16.09,16.09,15.92,15.95,410722.0
2022-05-11 13:00:00,15.95,15.99,15.86,15.87,399532.0,15.95,15.99,15.86,15.87,399532.0
2022-05-11 13:10:00,15.87,15.91,15.8,15.82,335504.0,15.87,15.91,15.8,15.82,335504.0
2022-05-11 13:20:00,15.82,15.9,15.75,15.76,440358.0,15.82,15.9,15.75,15.76,440358.0
2022-05-11 13:30:00,15.76,15.79,15.68,15.69,394266.0,15.76,15.79,15.68,15.69,394266.0
2022-05-11 13:40:00,15.7,15.7,15.62,15.68,348597.0,15.7,15.7,15.62,15.68,348597.0
2022-05-11 13:50:00,15.68,15.7,15.53,15.56,507072.0,15.68,15.7,15.53,15.56,507072.0
2022-05-11 14:00:00,15.57,15.74,15.56,15.64,422897.0,15.57,15.74,15.56,15.64,422897.0
2022-05-11 14:10:00,15.64,15.74,15.59,15.7,542481.0,15.64,15.74,15.59,15.7,542481.0
2022-05-11 14:20:00,15.7,15.82,15.59,15.75,413342.0,15.7,15.82,15.59,15.75,413342.0
2022-05-11 14:30:00,15.75,15.84,15.68,15.82,497640.0,15.75,15.84,15.68,15.82,497640.0
2022-05-11 14:40:00,15.82,15.96,15.75,15.85,517882.0,15.82,15.96,15.75,15.85,517882.0
2022-05-11 14:50:00,15.85,15.86,15.77,15.81,443792.0,15.85,15.86,15.77,15.81,443792.0
2022-05-11 15:00:00,15.81,15.82,15.67,15.7,523818.0,15.81,15.82,15.67,15.7,523818.0
2022-05-11 15:10:00,15.7,15.71,15.59,15.63,373821.0,15.7,15.71,15.59,15.63,373821.0
2022-05-11 15:20:00,15.63,15.63,15.56,15.59,585478.0,15.63,15.63,15.56,15.59,585478.0
2022-05-11 15:30:00,15.59,15.62,15.48,15.49,737979.0,15.59,15.62,15.48,15.49,737979.0
2022-05-11 15:40:00,15.49,15.5,15.42,15.44,984079.0,15.49,15.5,15.42,15.44,984079.0
2022-05-11 15:50:00,15.44,15.47,15.37,15.43,1853033.0,15.44,15.47,15.37,15.43,1853033.0
2022-05-12 09:30:00,15.03,15.08,14.51,14.53,2417092.0,15.03,15.08,14.51,14.53,2417092.0
2022-05-12 09:40:00,14.52,14.79,14.3,14.65,1431348.0,14.52,14.79,14.3,14.65,1431348.0
2022-05-12 09:50:00,14.65,14.79,14.51,14.65,1093011.0,14.65,14.79,14.51,14.65,1093011.0
2022-05-12 10:00:00,14.64,15.03,14.5,15.02,989861.0,14.64,15.03,14.5,15.02,989861.0
2022-05-12 10:10:00,15.02,15.26,14.97,15.12,912106.0,15.02,15.26,14.97,15.12,912106.0
2022-05-12 10:20:00,15.12,15.32,15.04,15.12,651523.0,15.12,15.32,15.04,15.12,651523.0
2022-05-12 10:30:00,15.12,15.27,15.03,15.22,715175.0,15.12,15.27,15.03,15.22,715175.0
2022-05-12 10:40:00,15.23,15.23,15.01,15.13,534225.0,15.23,15.23,15.01,15.13,534225.0
2022-05-12 10:50:00,15.13,15.41,15.13,15.4,457110.0,15.13,15.41,15.13,15.4,457110.0
2022-05-12 11:00:00,15.4,15.56,15.32,15.56,544746.0,15.4,15.56,15.32,15.56,544746.0
2022-05-12 11:10:00,15.56,15.58,15.26,15.31,697221.0,15.56,15.58,15.26,15.31,697221.0
2022-05-12 11:20:00,15.32,15.35,15.18,15.21,524725.0,15.32,15.35,15.18,15.21,524725.0
2022-05-12 11:30:00,15.21,15.27,15.11,15.23,506151.0,15.21,15.27,15.11,15.23,506151.0
2022-05-12 11:40:00,15.24,15.24,14.97,14.99,506346.0,15.24,15.24,14.97,14.99,506346.0
2022-05-12 11:50:00,14.99,14.99,14.84,14.85,659994.0,14.99,14.99,14.84,14.85,659994.0
2022-05-12 12:00:00,14.84,14.85,14.7,14.77,862841.0,14.84,14.85,14.7,14.77,862841.0
2022-05-12 12:10:00,14.78,14.82,14.65,14.72,495234.0,14.78,14.82,14.65,14.72,495234.0
2022-05-12 12:20:00,14.71,14.97,14.68,14.93,364583.0,14.71,14.97,14.68,14.93,364583.0
2022-05-12 12:30:00,14.92,15.09,14.9,14.96,334043.0,14.92,15.09,14.9,14.96,334043.0
2022-05-12 12:40:00,14.96,15.13,14.83,15.08,427999.0,14.96,15.13,14.83,15.08,427999.0
2022-05-12 12:50:00,15.07,15.13,15.0,15.03,353553.0,15.07,15.13,15.0,15.03,353553.0
2022-05-12 13:00:00,15.01,15.09,14.89,15.0,562182.0,15.01,15.09,14.89,15.0,562182.0
2022-05-12 13:10:00,14.99,15.1,14.95,14.97,357432.0,14.99,15.1,14.95,14.97,357432.0
2022-05-12 13:20:00,14.98,15.04,14.91,14.96,605447.0,14.98,15.04,14.91,14.96,605447.0
2022-05-12 13:30:00,14.96,15.02,14.73,14.75,471532.0,14.96,15.02,14.73,14.75,471532.0
2022-05-12 13:40:00,14.75,14.76,14.68,14.69,383363.0,14.75,14.76,14.68,14.69,383363.0
2022-05-12 13:50:00,14.68,14.74,14.6,14.7,623080.0,14.68,14.74,14.6,14.7,623080.0
2022-05-12 14:00:00,14.69,14.77,14.6,14.61,239460.0,14.69,14.77,14.6,14.61,239460.0
2022-05-12 14:10:00,14.61,14.64,14.56,14.63,349765.0,14.61,14.64,14.56,14.63,349765.0
2022-05-12 14:20:00,14.62,14.65,14.53,14.58,348329.0,14.62,14.65,14.53,14.58,348329.0
2022-05-12 14:30:00,14.59,14.63,14.46,14.5,545792.0,14.59,14.63,14.46,14.5,545792.0
2022-05-12 14:40:00,14.51,14.51,14.41,14.44,578776.0,14.51,14.51,14.41,14.44,578776.0
2022-05-12 14:50:00,14.43,14.47,14.33,14.37,667837.0,14.43,14.47,14.33,14.37,667837.0
2022-05-12 15:00:00,14.37,14.47,14.35,14.42,730251.0,14.37,14.47,14.35,14.42,730251.0
2022-05-12 15:10:00,14.42,14.57,14.33,14.54,807571.0,14.42,14.57,14.33,14.54,807571.0
2022-05-12 15:20:00,14.55,14.74,14.54,14.6,921374.0,14.55,14.74,14.54,14.6,921374.0
2022-05-12 15:30:00,14.6,14.71,14.58,14.65,744489.0,14.6,14.71,14.58,14.65,744489.0
2022-05-12 15:40:00,14.65,14.73,14.62,14.62,943648.0,14.65,14.73,14.62,14.62,943648.0
2022-05-12 15:50:00,14.63,14.78,14.63,14.77,1749230.0,14.63,14.78,14.63,14.77,1749230.0
2022-05-13 09:30:00,15.07,15.53,15.02,15.33,1793333.0,15.07,15.53,15.02,15.33,1793333.0
2022-05-13 09:40:00,15.32,15.62,15.29,15.46,1191606.0,15.32,15.62,15.29,15.46,1191606.0
2022-05-13 09:50:00,15.47,15.62,15.47,15.49,1184014.0,15.47,15.62,15.47,15.49,1184014.0
2022-05-13 10:00:00,15.5,15.61,15.47,15.59,682134.0,15.5,15.61,15.47,15.59,682134.0
2022-05-13 10:10:00,15.59,15.61,15.49,15.54,619367.0,15.59,15.61,15.49,15.54,619367.0
2022-05-13 10:20:00,15.54,15.7,15.49,15.68,733579.0,15.54,15.7,15.49,15.68,733579.0
2022-05-13 10:30:00,15.69,15.76,15.62,15.66,697704.0,15.69,15.76,15.62,15.66,697704.0
2022-05-13 10:40:00,15.67,15.67,15.58,15.65,680650.0,15.67,15.67,15.58,15.65,680650.0
2022-05-13 10:50:00,15.65,15.77,15.63,15.72,404988.0,15.65,15.77,15.63,15.72,404988.0
2022-05-13 11:00:00,15.71,15.81,15.66,15.78,519605.0,15.71,15.81,15.66,15.78,519605.0
2022-05-13 11:10:00,15.77,15.97,15.77,15.94,562088.0,15.77,15.97,15.77,15.94,562088.0
2022-05-13 11:20:00,15.94,16.11,15.94,16.11,598160.0,15.94,16.11,15.94,16.11,598160.0
2022-05-13 11:30:00,16.11,16.13,16.01,16.05,697853.0,16.11,16.13,16.01,16.05,697853.0
2022-05-13 11:40:00,16.05,16.13,15.96,16.12,426493.0,16.05,16.13,15.96,16.12,426493.0
2022-05-13 11:50:00,16.12,16.15,16.08,16.14,388154.0,16.12,16.15,16.08,16.14,388154.0
2022-05-13 12:00:00,16.14,16.24,16.14,16.23,365451.0,16.14,16.24,16.14,16.23,365451.0
2022-05-13 12:10:00,16.23,16.31,16.2,16.3,640748.0,16.23,16.31,16.2,16.3,640748.0
2022-05-13 12:20:00,16.3,16.32,16.23,16.29,397487.0,16.3,16.32,16.23,16.29,397487.0
2022-05-13 12:30:00,16.29,16.41,16.29,16.37,471880.0,16.29,16.41,16.29,16.37,471880.0
2022-05-13 12:40:00,16.37,16.39,16.25,16.25,443291.0,16.37,16.39,16.25,16.25,443291.0
2022-05-13 12:50:00,16.25,16.31,16.15,16.29,529429.0,16.25,16.31,16.15,16.29,529429.0
2022-05-13 13:00:00,16.3,16.36,16.22,16.24,387026.0,16.3,16.36,16.22,16.24,387026.0
2022-05-13 13:10:00,16.23,16.25,16.12,16.14,457814.0,16.23,16.25,16.12,16.14,457814.0
2022-05-13 13:20:00,16.15,16.29,16.1,16.27,538316.0,16.15,16.29,16.1,16.27,538316.0
2022-05-13 13:30:00,16.27,16.27,16.14,16.14,463416.0,16.27,16.27,16.14,16.14,463416.0
2022-05-13 13:40:00,16.15,16.15,16.06,16.11,416255.0,16.15,16.15,16.06,16.11,416255.0
2022-05-13 13:50:00,16.11,16.11,16.02,16.04,688116.0,16.11,16.11,16.02,16.04,688116.0
2022-05-13 14:00:00,16.05,16.09,15.92,16.07,673305.0,16.05,16.09,15.92,16.07,673305.0
2022-05-13 14:10:00,16.07,16.11,16.0,16.06,379044.0,16.07,16.11,16.0,16.06,379044.0
2022-05-13 14:20:00,16.06,16.06,15.92,15.96,363932.0,16.06,16.06,15.92,15.96,363932.0
2022-05-13 14:30:00,15.95,16.09,15.94,16.05,458503.0,15.95,16.09,15.94,16.05,458503.0
2022-05-13 14:40:00,16.05,16.14,16.03,16.07,482569.0,16.05,16.14,16.03,16.07,482569.0
2022-05-13 14:50:00,16.08,16.2,16.06,16.18,423630.0,16.08,16.2,16.06,16.18,423630.0
2022-05-13 15:00:00,16.19,16.2,16.11,16.19,354433.0,16.19,16.2,16.11,16.19,354433.0
2022-05-13 15:10:00,16.19,16.3,16.18,16.25,389142.0,16.19,16.3,16.18,16.25,389142.0
2022-05-13 15:20:00,16.25,16.33,16.23,16.32,514208.0,16.25,16.33,16.23,16.32,514208.0
2022-05-13 15:30:00,16.32,16.34,16.15,16.23,803909.0,16.32,16.34,16.15,16.23,803909.0
2022-05-13 15:40:00,16.23,16.29,16.19,16.22,724056.0,16.23,16.29,16.19,16.22,724056.0
2022-05-13 15:50:00,16.22,16.26,16.16,16.23,1688079.0,16.22,16.26,16.16,16.23,1688079.0
2022-05-16 09:30:00,16.23,16.45,16.05,16.45,1270766.0,16.23,16.45,16.05,16.45,1270766.0
2022-05-16 09:40:00,16.45,16.59,16.07,16.18,1130754.0,16.45,16.59,16.07,16.18,1130754.0
2022-05-16 09:50:00,16.18,16.47,16.14,16.32,511836.0,16.18,16.47,16.14,16.32,511836.0
2022-05-16 10:00:00,16.32,16.42,16.14,16.41,417235.0,16.32,16.42,16.14,16.41,417235.0
2022-05-16 10:10:00,16.42,16.56,16.36,16.46,640339.0,16.42,16.56,16.36,16.46,640339.0
2022-05-16 10:20:00,16.47,16.55,16.38,16.51,406411.0,16.47,16.55,16.38,16.51,406411.0
2022-05-16 10:30:00,16.51,16.53,16.27,16.35,453957.0,16.51,16.53,16.27,16.35,453957.0
2022-05-16 10:40:00,16.34,16.36,16.22,16.25,344922.0,16.34,16.36,16.22,16.25,344922.0
2022-05-16 10:50:00,16.25,16.29,16.15,16.16,298013.0,16.25,16.29,16.15,16.16,298013.0
2022-05-16 11:00:00,16.15,16.19,16.09,16.16,440590.0,16.15,16.19,16.09,16.16,440590.0
2022-05-16 11:10:00,16.15,16.3,16.13,16.26,201224.0,16.15,16.3,16.13,16.26,201224.0
2022-05-16 11:20:00,16.26,16.28,16.2,16.22,217298.0,16.26,16.28,16.2,16.22,217298.0
2022-05-16 11:30:00,16.21,16.26,16.08,16.23,382471.0,16.21,16.26,16.08,16.23,382471.0
2022-05-16 11:40:00,16.23,16.4,16.17,16.38,249443.0,16.23,16.4,16.17,16.38,249443.0
2022-05-16 11:50:00,16.39,16.4,16.32,16.38,281474.0,16.39,16.4,16.32,16.38,281474.0
2022-05-16 12:00:00,16.39,16.43,16.28,16.35,194431.0,16.39,16.43,16.28,16.35,194431.0
2022-05-16 12:10:00,16.35,16.35,16.23,16.29,147388.0,16.35,16.35,16.23,16.29,147388.0
2022-05-16 12:20:00,16.29,16.3,16.2,16.22,218254.0,16.29,16.3,16.2,16.22,218254.0
2022-05-16 12:30:00,16.23,16.29,16.18,16.19,273371.0,16.23,16.29,16.18,16.19,273371.0
2022-05-16 12:40:00,16.18,16.31,16.14,16.3,544130.0,16.18,16.31,16.14,16.3,544130.0
2022-05-16 12:50:00,16.32,16.33,16.16,16.22,209609.0,16.32,16.33,16.16,16.22,209609.0
2022-05-16 13:00:00,16.21,16.31,16.16,16.3,181358.0,16.21,16.31,16.16,16.3,181358.0
2022-05-16 13:10:00,16.3,16.38,16.22,16.23,257448.0,16.3,16.38,16.22,16.23,257448.0
2022-05-16 13:20:00,16.23,16.39,16.22,16.39,216391.0,16.23,16.39,16.22,16.39,216391.0
2022-05-16 13:30:00,16.39,16.44,16.34,16.4,220638.0,16.39,16.44,16.34,16.4,220638.0
2022-05-16 13:40:00,16.39,16.43,16.32,16.33,242917.0,16.39,16.43,16.32,16.33,242917.0
2022-05-16 13:50:00,16.33,16.4,16.32,16.36,190898.0,16.33,16.4,16.32,16.36,190898.0
2022-05-16 14:00:00,16.36,16.46,16.3,16.39,324260.0,16.36,16.46,16.3,16.39,324260.0
2022-05-16 14:10:00,16.39,16.39,16.33,16.34,324434.0,16.39,16.39,16.33,16.34,324434.0
2022-05-16 14:20:00,16.34,16.41,16.32,16.4,179530.0,16.34,16.41,16.32,16.4,179530.0
2022-05-16 14:30:00,16.4,16.42,16.34,16.37,134386.0,16.4,16.42,16.34,16.37,134386.0
2022-05-16 14:40:00,16.37,16.39,16.26,16.26,293268.0,16.37,16.39,16.26,16.26,293268.0
2022-05-16 14:50:00,16.25,16.32,16.24,16.3,210672.0,16.25,16.32,16.24,16.3,210672.0
2022-05-16 15:00:00,16.3,16.33,16.23,16.23,243519.0,16.3,16.33,16.23,16.23,243519.0
2022-05-16 15:10:00,16.23,16.23,16.12,16.16,279203.0,16.23,16.23,16.12,16.16,279203.0
2022-05-16 15:20:00,16.16,16.19,16.13,16.16,179608.0,16.16,16.19,16.13,16.16,179608.0
2022-05-16 15:30:00,16.17,16.18,16.11,16.16,443448.0,16.17,16.18,16.11,16.16,443448.0
2022-05-16 15:40:00,16.16,16.17,16.06,16.12,585617.0,16.16,16.17,16.06,16.12,585617.0
2022-05-16 15:50:00,16.12,16.17,16.05,16.09,1139905.0,16.12,16.17,16.05,16.09,1139905.0
2022-05-17 09:30:00,16.54,16.95,16.54,16.86,1304073.0,16.54,16.95,16.54,16.86,1304073.0
2022-05-17 09:40:00,16.87,17.08,16.81,16.86,851308.0,16.87,17.08,16.81,16.86,851308.0
2022-05-17 09:50:00,16.86,16.92,16.74,16.77,517552.0,16.86,16.92,16.74,16.77,517552.0
2022-05-17 10:00:00,16.76,16.85,16.57,16.6,555929.0,16.76,16.85,16.57,16.6,555929.0
2022-05-17 10:10:00,16.59,16.68,16.52,16.67,460511.0,16.59,16.68,16.52,16.67,460511.0
2022-05-17 10:20:00,16.67,16.7,16.46,16.46,597216.0,16.67,16.7,16.46,16.46,597216.0
2022-05-17 10:30:00,16.47,16.53,16.34,16.36,398165.0,16.47,16.53,16.34,16.36,398165.0
2022-05-17 10:40:00,16.35,16.38,16.25,16.33,268247.0,16.35,16.38,16.25,16.33,268247.0
2022-05-17 10:50:00,16.34,16.35,16.28,16.32,283461.0,16.34,16.35,16.28,16.32,283461.0
2022-05-17 11:00:00,16.31,16.42,16.27,16.41,340648.0,16.31,16.42,16.27,16.41,340648.0
2022-05-17 11:10:00,16.42,16.49,16.36,16.48,362510.0,16.42,16.49,16.36,16.48,362510.0
2022-05-17 11:20:00,16.48,16.58,16.48,16.54,284476.0,16.48,16.58,16.48,16.54,284476.0
2022-05-17 11:30:00,16.54,16.62,16.52,16.57,295850.0,16.54,16.62,16.52,16.57,295850.0
2022-05-17 11:40:00,16.57,16.64,16.56,16.61,348839.0,16.57,16.64,16.56,16.61,348839.0
2022-05-17 11:50:00,16.61,16.7,16.61,16.66,161822.0,16.61,16.7,16.61,16.66,161822.0
2022-05-17 12:00:00,16.66,16.7,16.58,16.65,198199.0,16.66,16.7,16.58,16.65,198199.0
2022-05-17 12:10:00,16.64,16.79,16.6,16.75,267236.0,16.64,16.79,16.6,16.75,267236.0
2022-05-17 12:20:00,16.73,16.78,16.7,16.77,157926.0,16.73,16.78,16.7,16.77,157926.0
2022-05-17 12:30:00,16.76,16.79,16.74,16.77,155261.0,16.76,16.79,16.74,16.77,155261.0
2022-05-17 12:40:00,16.77,16.79,16.72,16.77,159063.0,16.77,16.79,16.72,16.77,159063.0
2022-05-17 12:50:00,16.77,16.78,16.73,16.74,153956.0,16.77,16.78,16.73,16.74,153956.0
2022-05-17 13:00:00,16.74,16.79,16.65,16.78,183369.0,16.74,16.79,16.65,16.78,183369.0
2022-05-17 13:10:00,16.77,16.86,16.76,16.85,356048.0,16.77,16.86,16.76,16.85,356048.0
2022-05-17 13:20:00,16.85,16.87,16.8,16.82,193428.0,16.85,16.87,16.8,16.82,193428.0
2022-05-17 13:30:00,16.82,16.87,16.8,16.81,165597.0,16.82,16.87,16.8,16.81,165597.0
2022-05-17 13:40:00,16.8,16.83,16.76,16.79,224380.0,16.8,16.83,16.76,16.79,224380.0
2022-05-17 13:50:00,16.79,16.81,16.76,16.77,167944.0,16.79,16.81,16.76,16.77,167944.0
2022-05-17 14:00:00,16.78,16.88,16.73,16.88,351000.0,16.78,16.88,16.73,16.88,351000.0
2022-05-17 14:10:00,16.87,16.87,16.6,16.65,554856.0,16.87,16.87,16.6,16.65,554856.0
2022-05-17 14:20:00,16.65,16.72,16.52,16.67,467153.0,16.65,16.72,16.52,16.67,467153.0
2022-05-17 14:30:00,16.67,16.76,16.66,16.76,328616.0,16.67,16.76,16.66,16.76,328616.0
2022-05-17 14:40:00,16.76,16.91,16.76,16.91,240607.0,16.76,16.91,16.76,16.91,240607.0
2022-05-17 14:50:00,16.9,16.91,16.83,16.84,338461.0,16.9,16.91,16.83,16.84,338461.0
2022-05-17 15:00:00,16.85,16.97,16.83,16.95,453220.0,16.85,16.97,16.83,16.95,453220.0
2022-05-17 15:10:00,16.96,17.0,16.93,16.98,210135.0,16.96,17.0,16.93,16.98,210135.0
2022-05-17 15:20:00,16.98,17.02,16.97,17.02,330382.0,16.98,17.02,16.97,17.02,330382.0
2022-05-17 15:30:00,17.02,17.04,16.91,16.92,349576.0,17.02,17.04,16.91,16.92,349576.0
2022-05-17 15:40:00,16.92,16.98,16.89,16.9,553124.0,16.92,16.98,16.89,16.9,553124.0
2022-05-17 15:50:00,16.91,16.98,16.9,16.98,1058766.0,16.91,16.98,16.9,16.98,1058766.0
2022-05-18 09:30:00,16.58,16.85,16.46,16.56,1057027.0,16.58,16.85,16.46,16.56,1057027.0
2022-05-18 09:40:00,16.55,16.76,16.5,16.64,605600.0,16.55,16.76,16.5,16.64,605600.0
2022-05-18 09:50:00,16.64,16.68,16.39,16.46,625500.0,16.64,16.68,16.39,16.46,625500.0
2022-05-18 10:00:00,16.45,16.78,16.44,16.71,482183.0,16.45,16.78,16.44,16.71,482183.0
2022-05-18 10:10:00,16.7,16.86,16.64,16.82,488662.0,16.7,16.86,16.64,16.82,488662.0
2022-05-18 10:20:00,16.81,16.88,16.57,16.57,312039.0,16.81,16.88,16.57,16.57,312039.0
2022-05-18 10:30:00,16.57,16.64,16.53,16.63,374864.0,16.57,16.64,16.53,16.63,374864.0
2022-05-18 10:40:00,16.63,16.69,16.57,16.65,499360.0,16.63,16.69,16.57,16.65,499360.0
2022-05-18 10:50:00,16.66,16.67,16.55,16.63,430209.0,16.66,16.67,16.55,16.63,430209.0
2022-05-18 11:00:00,16.64,16.64,16.41,16.41,329715.0,16.64,16.64,16.41,16.41,329715.0
2022-05-18 11:10:00,16.41,16.42,16.23,16.26,561524.0,16.41,16.42,16.23,16.26,561524.0
2022-05-18 11:20:00,16.25,16.26,16.14,16.17,429404.0,16.25,16.26,16.14,16.17,429404.0
2022-05-18 11:30:00,16.17,16.26,16.1,16.21,387472.0,16.17,16.26,16.1,16.21,387472.0
2022-05-18 11:40:00,16.2,16.29,16.19,16.23,282887.0,16.2,16.29,16.19,16.23,282887.0
2022-05-18 11:50:00,16.23,16.25,16.1,16.11,248071.0,16.23,16.25,16.1,16.11,248071.0
2022-05-18 12:00:00,16.1,16.1,15.94,15.97,529260.0,16.1,16.1,15.94,15.97,529260.0
2022-05-18 12:10:00,15.97,16.04,15.94,15.99,504828.0,15.97,16.04,15.94,15.99,504828.0
2022-05-18 12:20:00,15.99,16.0,15.83,15.86,382028.0,15.99,16.0,15.83,15.86,382028.0
2022-05-18 12:30:00,15.86,15.97,15.82,15.93,302573.0,15.86,15.97,15.82,15.93,302573.0
2022-05-18 12:40:00,15.92,15.99,15.85,15.97,315113.0,15.92,15.99,15.85,15.97,315113.0
2022-05-18 12:50:00,15.97,16.04,15.96,16.03,325804.0,15.97,16.04,15.96,16.03,325804.0
2022-05-18 13:00:00,16.03,16.03,15.8,15.8,292900.0,16.03,16.03,15.8,15.8,292900.0
2022-05-18 13:10:00,15.81,15.82,15.68,15.73,418911.0,15.81,15.82,15.68,15.73,418911.0
2022-05-18 13:20:00,15.74,15.79,15.71,15.79,294997.0,15.74,15.79,15.71,15.79,294997.0
2022-05-18 13:30:00,15.79,15.81,15.7,15.73,240676.0,15.79,15.81,15.7,15.73,240676.0
2022-05-18 13:40:00,15.74,15.74,15.59,15.64,341918.0,15.74,15.74,15.59,15.64,341918.0
2022-05-18 13:50:00,15.64,15.64,15.57,15.61,318568.0,15.64,15.64,15.57,15.61,318568.0
2022-05-18 14:00:00,15.61,15.64,15.55,15.63,299536.0,15.61,15.64,15.55,15.63,299536.0
2022-05-18 14:10:00,15.63,15.7,15.59,15.68,265652.0,15.63,15.7,15.59,15.68,265652.0
2022-05-18 14:20:00,15.67,15.71,15.62,15.71,320929.0,15.67,15.71,15.62,15.71,320929.0
2022-05-18 14:30:00,15.71,15.71,15.53,15.57,393572.0,15.71,15.71,15.53,15.57,393572.0
2022-05-18 14:40:00,15.58,15.63,15.51,15.59,323495.0,15.58,15.63,15.51,15.59,323495.0
2022-05-18 14:50:00,15.58,15.61,15.54,15.6,493112.0,15.58,15.61,15.54,15.6,493112.0
2022-05-18 15:00:00,15.6,15.68,15.58,15.65,355554.0,15.6,15.68,15.58,15.65,355554.0
2022-05-18 15:10:00,15.65,15.71,15.64,15.69,477572.0,15.65,15.71,15.64,15.69,477572.0
2022-05-18 15:20:00,15.69,15.72,15.64,15.71,2002576.0,15.69,15.72,15.64,15.71,2002576.0
2022-05-18 15:30:00,15.7,15.87,15.69,15.85,913504.0,15.7,15.87,15.69,15.85,913504.0
2022-05-18 15:40:00,15.85,15.96,15.84,15.94,2768564.0,15.85,15.96,15.84,15.94,2768564.0
2022-05-18 15:50:00,15.95,15.98,15.87,15.91,2706185.0,15.95,15.98,15.87,15.91,2706185.0
2022-05-19 09:30:00,15.7,16.19,15.58,16.15,1580769.0,15.7,16.19,15.58,16.15,1580769.0
2022-05-19 09:40:00,16.14,16.18,15.82,15.9,1908438.0,16.14,16.18,15.82,15.9,1908438.0
2022-05-19 09:50:00,15.9,16.04,15.82,15.9,1493295.0,15.9,16.04,15.82,15.9,1493295.0
2022-05-19 10:00:00,15.9,16.13,15.81,15.93,975204.0,15.9,16.13,15.81,15.93,975204.0
2022-05-19 10:10:00,15.94,16.04,15.84,15.9,481328.0,15.94,16.04,15.84,15.9,481328.0
2022-05-19 10:20:00,15.89,16.06,15.86,15.95,911507.0,15.89,16.06,15.86,15.95,911507.0
2022-05-19 10:30:00,15.95,16.04,15.83,15.95,558922.0,15.95,16.04,15.83,15.95,558922.0
2022-05-19 10:40:00,15.95,15.95,15.81,15.84,528473.0,15.95,15.95,15.81,15.84,528473.0
2022-05-19 10:50:00,15.83,16.06,15.82,15.98,599434.0,15.83,16.06,15.82,15.98,599434.0
2022-05-19 11:00:00,15.98,16.05,15.85,15.97,381959.0,15.98,16.05,15.85,15.97,381959.0
2022-05-19 11:10:00,15.96,16.04,15.88,15.92,418330.0,15.96,16.04,15.88,15.92,418330.0
2022-05-19 11:20:00,15.91,15.97,15.85,15.95,319636.0,15.91,15.97,15.85,15.95,319636.0
2022-05-19 11:30:00,15.96,16.13,15.93,16.11,394692.0,15.96,16.13,15.93,16.11,394692.0
2022-05-19 11:40:00,16.12,16.23,16.1,16.18,364443.0,16.12,16.23,16.1,16.18,364443.0
2022-05-19 11:50:00,16.18,16.19,16.07,16.18,214646.0,16.18,16.19,16.07,16.18,214646.0
2022-05-19 12:00:00,16.17,16.23,16.15,16.22,270062.0,16.17,16.23,16.15,16.22,270062.0
2022-05-19 12:10:00,16.23,16.24,16.15,16.18,280124.0,16.23,16.24,16.15,16.18,280124.0
2022-05-19 12:20:00,16.18,16.18,16.06,16.14,266404.0,16.18,16.18,16.06,16.14,266404.0
2022-05-19 12:30:00,16.15,16.16,15.97,15.97,253897.0,16.15,16.16,15.97,15.97,253897.0
2022-05-19 12:40:00,15.97,15.98,15.88,15.9,235156.0,15.97,15.98,15.88,15.9,235156.0
2022-05-19 12:50:00,15.91,16.03,15.89,16.03,262939.0,15.91,16.03,15.89,16.03,262939.0
2022-05-19 13:00:00,16.03,16.05,15.94,15.98,212483.0,16.03,16.05,15.94,15.98,212483.0
2022-05-19 13:10:00,15.98,15.98,15.84,15.96,345307.0,15.98,15.98,15.84,15.96,345307.0
2022-05-19 13:20:00,15.96,16.02,15.91,15.97,300599.0,15.96,16.02,15.91,15.97,300599.0
2022-05-19 13:30:00,15.98,16.07,15.95,16.0,260024.0,15.98,16.07,15.95,16.0,260024.0
2022-05-19 13:40:00,16.0,16.06,15.87,15.87,239817.0,16.0,16.06,15.87,15.87,239817.0
2022-05-19 13:50:00,15.87,16.2,15.87,16.13,447510.0,15.87,16.2,15.87,16.13,447510.0
2022-05-19 14:00:00,16.14,16.14,15.95,16.02,375645.0,16.14,16.14,15.95,16.02,375645.0
2022-05-19 14:10:00,16.03,16.07,15.98,15.99,251273.0,16.03,16.07,15.98,15.99,251273.0
2022-05-19 14:20:00,15.99,16.08,15.98,16.05,337021.0,15.99,16.08,15.98,16.05,337021.0
2022-05-19 14:30:00,16.04,16.14,15.95,16.05,1077955.0,16.04,16.14,15.95,16.05,1077955.0
2022-05-19 14:40:00,16.05,16.08,15.96,16.08,636402.0,16.05,16.08,15.96,16.08,636402.0
2022-05-19 14:50:00,16.08,16.13,16.02,16.1,351991.0,16.08,16.13,16.02,16.1,351991.0
2022-05-19 15:00:00,16.1,16.13,16.03,16.04,244617.0,16.1,16.13,16.03,16.04,244617.0
2022-05-19 15:10:00,16.04,16.08,16.01,16.03,436463.0,16.04,16.08,16.01,16.03,436463.0
2022-05-19 15:20:00,16.03,16.03,15.94,15.97,588748.0,16.03,16.03,15.94,15.97,588748.0
2022-05-19 15:30:00,15.97,16.02,15.95,15.98,749971.0,15.97,16.02,15.95,15.98,749971.0
2022-05-19 15:40:00,15.98,16.0,15.9,15.98,1260097.0,15.98,16.0,15.9,15.98,1260097.0
2022-05-19 15:50:00,15.99,16.01,15.94,15.95,2475955.0,15.99,16.01,15.94,15.95,2475955.0
2022-05-20 09:30:00,16.23,16.47,16.08,16.16,1498905.0,16.23,16.47,16.08,16.16,1498905.0
2022-05-20 09:40:00,16.16,16.23,16.0,16.17,1026136.0,16.16,16.23,16.0,16.17,1026136.0
2022-05-20 09:50:00,16.17,16.26,16.06,16.16,1334805.0,16.17,16.26,16.06,16.16,1334805.0
2022-05-20 10:00:00,16.16,16.2,16.04,16.1,1477569.0,16.16,16.2,16.04,16.1,1477569.0
2022-05-20 10:10:00,16.1,16.11,15.92,15.95,879958.0,16.1,16.11,15.92,15.95,879958.0
2022-05-20 10:20:00,15.95,16.11,15.87,16.07,459012.0,15.95,16.11,15.87,16.07,459012.0
2022-05-20 10:30:00,16.06,16.1,15.97,15.98,274821.0,16.06,16.1,15.97,15.98,274821.0
2022-05-20 10:40:00,15.98,16.09,15.93,15.94,295273.0,15.98,16.09,15.93,15.94,295273.0
2022-05-20 10:50:00,15.93,15.95,15.75,15.77,367793.0,15.93,15.95,15.75,15.77,367793.0
2022-05-20 11:00:00,15.77,15.82,15.71,15.74,335751.0,15.77,15.82,15.71,15.74,335751.0
2022-05-20 11:10:00,15.73,15.74,15.56,15.6,414887.0,15.73,15.74,15.56,15.6,414887.0
2022-05-20 11:20:00,15.6,15.65,15.52,15.62,490203.0,15.6,15.65,15.52,15.62,490203.0
2022-05-20 11:30:00,15.62,15.69,15.51,15.54,449251.0,15.62,15.69,15.51,15.54,449251.0
2022-05-20 11:40:00,15.53,15.62,15.52,15.58,243239.0,15.53,15.62,15.52,15.58,243239.0
2022-05-20 11:50:00,15.57,15.61,15.48,15.49,322198.0,15.57,15.61,15.48,15.49,322198.0
2022-05-20 12:00:00,15.48,15.51,15.35,15.35,396086.0,15.48,15.51,15.35,15.35,396086.0
2022-05-20 12:10:00,15.35,15.44,15.3,15.37,533819.0,15.35,15.44,15.3,15.37,533819.0
2022-05-20 12:20:00,15.37,15.4,15.3,15.32,299784.0,15.37,15.4,15.3,15.32,299784.0
2022-05-20 12:30:00,15.32,15.34,15.2,15.2,412842.0,15.32,15.34,15.2,15.2,412842.0
2022-05-20 12:40:00,15.2,15.24,15.09,15.23,576026.0,15.2,15.24,15.09,15.23,576026.0
2022-05-20 12:50:00,15.23,15.24,15.07,15.11,503884.0,15.23,15.24,15.07,15.11,503884.0
2022-05-20 13:00:00,15.1,15.12,15.02,15.03,494969.0,15.1,15.12,15.02,15.03,494969.0
2022-05-20 13:10:00,15.03,15.04,14.91,14.92,669648.0,15.03,15.04,14.91,14.92,669648.0
2022-05-20 13:20:00,14.92,14.93,14.79,14.81,705346.0,14.92,14.93,14.79,14.81,705346.0
2022-05-20 13:30:00,14.8,15.02,14.79,14.99,807465.0,14.8,15.02,14.79,14.99,807465.0
2022-05-20 13:40:00,14.98,15.14,14.95,15.09,753262.0,14.98,15.14,14.95,15.09,753262.0
2022-05-20 13:50:00,15.08,15.2,15.05,15.1,512389.0,15.08,15.2,15.05,15.1,512389.0
2022-05-20 14:00:00,15.1,15.13,14.94,15.01,446386.0,15.1,15.13,14.94,15.01,446386.0
2022-05-20 14:10:00,15.01,15.05,14.92,14.94,419869.0,15.01,15.05,14.92,14.94,419869.0
2022-05-20 14:20:00,14.94,14.97,14.87,14.92,524117.0,14.94,14.97,14.87,14.92,524117.0
2022-05-20 14:30:00,14.91,14.93,14.85,14.87,402074.0,14.91,14.93,14.85,14.87,402074.0
2022-05-20 14:40:00,14.86,14.97,14.86,14.96,422157.0,14.86,14.97,14.86,14.96,422157.0
2022-05-20 14:50:00,14.96,15.08,14.92,15.01,449530.0,14.96,15.08,14.92,15.01,449530.0
2022-05-20 15:00:00,15.01,15.06,14.93,14.95,350018.0,15.01,15.06,14.93,14.95,350018.0
2022-05-20 15:10:00,14.95,15.02,14.93,15.0,294296.0,14.95,15.02,14.93,15.0,294296.0
2022-05-20 15:20:00,15.0,15.08,14.97,15.08,585110.0,15.0,15.08,14.97,15.08,585110.0
2022-05-20 15:30:00,15.08,15.33,15.05,15.27,1285734.0,15.08,15.33,15.05,15.27,1285734.0
2022-05-20 15:40:00,15.27,15.39,15.22,15.28,959316.0,15.27,15.39,15.22,15.28,959316.0
2022-05-20 15:50:00,15.28,15.34,15.25,15.31,1652495.0,15.28,15.34,15.25,15.31,1652495.0
2022-05-23 09:30:00,15.3,15.49,14.94,14.97,1464785.0,15.3,15.49,14.94,14.97,1464785.0
2022-05-23 09:40:00,14.98,15.24,14.92,15.13,735538.0,14.98,15.24,14.92,15.13,735538.0
2022-05-23 09:50:00,15.13,15.19,14.69,14.7,790343.0,15.13,15.19,14.69,14.7,790343.0
2022-05-23 10:00:00,14.7,14.77,14.6,14.71,756113.0,14.7,14.77,14.6,14.71,756113.0
2022-05-23 10:10:00,14.71,14.94,14.67,14.93,583436.0,14.71,14.94,14.67,14.93,583436.0
2022-05-23 10:20:00,14.92,14.99,14.77,14.99,514574.0,14.92,14.99,14.77,14.99,514574.0
2022-05-23 10:30:00,14.98,15.08,14.91,14.96,520295.0,14.98,15.08,14.91,14.96,520295.0
2022-05-23 10:40:00,14.96,15.0,14.79,14.87,434219.0,14.96,15.0,14.79,14.87,434219.0
2022-05-23 10:50:00,14.86,14.91,14.75,14.9,415304.0,14.86,14.91,14.75,14.9,415304.0
2022-05-23 11:00:00,14.89,15.06,14.85,14.91,417703.0,14.89,15.06,14.85,14.91,417703.0
2022-05-23 11:10:00,14.92,15.02,14.86,14.93,324849.0,14.92,15.02,14.86,14.93,324849.0
2022-05-23 11:20:00,14.92,15.08,14.91,15.07,258414.0,14.92,15.08,14.91,15.07,258414.0
2022-05-23 11:30:00,15.07,15.15,15.04,15.11,359716.0,15.07,15.15,15.04,15.11,359716.0
2022-05-23 11:40:00,15.11,15.18,15.07,15.1,389618.0,15.11,15.18,15.07,15.1,389618.0
2022-05-23 11:50:00,15.11,15.17,15.09,15.12,191090.0,15.11,15.17,15.09,15.12,191090.0
2022-05-23 12:00:00,15.13,15.27,15.1,15.26,280856.0,15.13,15.27,15.1,15.26,280856.0
2022-05-23 12:10:00,15.26,15.26,15.12,15.13,211034.0,15.26,15.26,15.12,15.13,211034.0
2022-05-23 12:20:00,15.13,15.28,15.13,15.19,239730.0,15.13,15.28,15.13,15.19,239730.0
2022-05-23 12:30:00,15.2,15.21,15.13,15.2,170770.0,15.2,15.21,15.13,15.2,170770.0
2022-05-23 12:40:00,15.21,15.25,15.15,15.15,163792.0,15.21,15.25,15.15,15.15,163792.0
2022-05-23 12:50:00,15.16,15.19,15.12,15.19,189204.0,15.16,15.19,15.12,15.19,189204.0
2022-05-23 13:00:00,15.18,15.21,15.13,15.18,227080.0,15.18,15.21,15.13,15.18,227080.0
2022-05-23 13:10:00,15.18,15.23,15.11,15.14,272230.0,15.18,15.23,15.11,15.14,272230.0
2022-05-23 13:20:00,15.13,15.19,15.06,15.18,249890.0,15.13,15.19,15.06,15.18,249890.0
2022-05-23 13:30:00,15.18,15.25,15.13,15.22,215481.0,15.18,15.25,15.13,15.22,215481.0
2022-05-23 13:40:00,15.22,15.27,15.17,15.24,272060.0,15.22,15.27,15.17,15.24,272060.0
2022-05-23 13:50:00,15.24,15.26,15.19,15.26,166912.0,15.24,15.26,15.19,15.26,166912.0
2022-05-23 14:00:00,15.27,15.29,15.21,15.23,200323.0,15.27,15.29,15.21,15.23,200323.0
2022-05-23 14:10:00,15.24,15.3,15.23,15.29,258610.0,15.24,15.3,15.23,15.29,258610.0
2022-05-23 14:20:00,15.29,15.31,15.23,15.23,382349.0,15.29,15.31,15.23,15.23,382349.0
2022-05-23 14:30:00,15.23,15.26,15.21,15.24,120981.0,15.23,15.26,15.21,15.24,120981.0
2022-05-23 14:40:00,15.23,15.28,15.2,15.23,311587.0,15.23,15.28,15.2,15.23,311587.0
2022-05-23 14:50:00,15.22,15.23,15.13,15.16,276894.0,15.22,15.23,15.13,15.16,276894.0
2022-05-23 15:00:00,15.16,15.25,15.14,15.23,209828.0,15.16,15.25,15.14,15.23,209828.0
2022-05-23 15:10:00,15.23,15.23,15.1,15.13,370733.0,15.23,15.23,15.1,15.13,370733.0
2022-05-23 15:20:00,15.13,15.14,15.04,15.09,311921.0,15.13,15.14,15.04,15.09,311921.0
2022-05-23 15:30:00,15.09,15.13,15.06,15.07,485813.0,15.09,15.13,15.06,15.07,485813.0
2022-05-23 15:40:00,15.06,15.09,15.03,15.04,443501.0,15.06,15.09,15.03,15.04,443501.0
2022-05-23 15:50:00,15.04,15.12,15.04,15.1,1501671.0,15.04,15.12,15.04,15.1,1501671.0
2022-05-24 09:30:00,15.11,15.14,14.64,14.7,1339752.0,15.11,15.14,14.64,14.7,1339752.0
2022-05-24 09:40:00,14.71,14.79,14.54,14.54,855376.0,14.71,14.79,14.54,14.54,855376.0
2022-05-24 09:50:00,14.54,14.61,14.42,14.44,869911.0,14.54,14.61,14.42,14.44,869911.0
2022-05-24 10:00:00,14.43,14.44,14.14,14.17,929661.0,14.43,14.44,14.14,14.17,929661.0
2022-05-24 10:10:00,14.18,14.23,14.08,14.1,696857.0,14.18,14.23,14.08,14.1,696857.0
2022-05-24 10:20:00,14.11,14.21,14.06,14.09,527828.0,14.11,14.21,14.06,14.09,527828.0
2022-05-24 10:30:00,14.09,14.11,13.93,13.97,1492413.0,14.09,14.11,13.93,13.97,1492413.0
2022-05-24 10:40:00,13.97,13.98,13.81,13.81,1893202.0,13.97,13.98,13.81,13.81,1893202.0
2022-05-24 10:50:00,13.81,13.89,13.8,13.85,897292.0,13.81,13.89,13.8,13.85,897292.0
2022-05-24 11:00:00,13.85,13.91,13.79,13.82,694444.0,13.85,13.91,13.79,13.82,694444.0
2022-05-24 11:10:00,13.82,13.85,13.65,13.65,916503.0,13.82,13.85,13.65,13.65,916503.0
2022-05-24 11:20:00,13.66,13.74,13.59,13.68,1793522.0,13.66,13.74,13.59,13.68,1793522.0
2022-05-24 11:30:00,13.69,13.73,13.61,13.65,481866.0,13.69,13.73,13.61,13.65,481866.0
2022-05-24 11:40:00,13.65,13.83,13.63,13.77,530676.0,13.65,13.83,13.63,13.77,530676.0
2022-05-24 11:50:00,13.77,13.8,13.71,13.75,564710.0,13.77,13.8,13.71,13.75,564710.0
2022-05-24 12:00:00,13.75,13.76,13.7,13.74,329905.0,13.75,13.76,13.7,13.74,329905.0
2022-05-24 12:10:00,13.73,13.83,13.7,13.7,542525.0,13.73,13.83,13.7,13.7,542525.0
2022-05-24 12:20:00,13.7,13.71,13.6,13.61,474104.0,13.7,13.71,13.6,13.61,474104.0
2022-05-24 12:30:00,13.61,13.64,13.51,13.52,534358.0,13.61,13.64,13.51,13.52,534358.0
2022-05-24 12:40:00,13.52,13.53,13.5,13.51,346747.0,13.52,13.53,13.5,13.51,346747.0
2022-05-24 12:50:00,13.52,13.54,13.46,13.52,473131.0,13.52,13.54,13.46,13.52,473131.0
2022-05-24 13:00:00,13.51,13.52,13.36,13.4,453003.0,13.51,13.52,13.36,13.4,453003.0
2022-05-24 13:10:00,13.4,13.42,13.35,13.36,461448.0,13.4,13.42,13.35,13.36,461448.0
2022-05-24 13:20:00,13.36,13.38,13.32,13.38,463542.0,13.36,13.38,13.32,13.38,463542.0
2022-05-24 13:30:00,13.38,13.38,13.29,13.37,618761.0,13.38,13.38,13.29,13.37,618761.0
2022-05-24 13:40:00,13.37,13.46,13.31,13.34,821013.0,13.37,13.46,13.31,13.34,821013.0
2022-05-24 13:50:00,13.35,13.37,13.3,13.35,406465.0,13.35,13.37,13.3,13.35,406465.0
2022-05-24 14:00:00,13.35,13.39,13.25,13.36,457456.0,13.35,13.39,13.25,13.36,457456.0
2022-05-24 14:10:00,13.36,13.44,13.27,13.29,629553.0,13.36,13.44,13.27,13.29,629553.0
2022-05-24 14:20:00,13.29,13.36,13.27,13.32,781923.0,13.29,13.36,13.27,13.32,781923.0
2022-05-24 14:30:00,13.31,13.35,13.27,13.34,346604.0,13.31,13.35,13.27,13.34,346604.0
2022-05-24 14:40:00,13.34,13.34,13.21,13.23,499196.0,13.34,13.34,13.21,13.23,499196.0
2022-05-24 14:50:00,13.22,13.23,13.15,13.19,592784.0,13.22,13.23,13.15,13.19,592784.0
2022-05-24 15:00:00,13.19,13.26,13.17,13.25,526373.0,13.19,13.26,13.17,13.25,526373.0
2022-05-24 15:10:00,13.25,13.28,13.22,13.23,697284.0,13.25,13.28,13.22,13.23,697284.0
2022-05-24 15:20:00,13.23,13.3,13.22,13.26,653589.0,13.23,13.3,13.22,13.26,653589.0
2022-05-24 15:30:00,13.26,13.45,13.25,13.41,928837.0,13.26,13.45,13.25,13.41,928837.0
2022-05-24 15:40:00,13.42,13.44,13.38,13.38,1207725.0,13.42,13.44,13.38,13.38,1207725.0
2022-05-24 15:50:00,13.39,13.39,13.28,13.29,1583879.0,13.39,13.39,13.28,13.29,1583879.0
2022-05-25 09:30:00,13.18,13.5,13.0,13.29,1689849.0,13.18,13.5,13.0,13.29,1689849.0
2022-05-25 09:40:00,13.3,13.35,13.08,13.1,993511.0,13.3,13.35,13.08,13.1,993511.0
2022-05-25 09:50:00,13.11,13.4,13.1,13.39,734427.0,13.11,13.4,13.1,13.39,734427.0
2022-05-25 10:00:00,13.39,13.61,13.27,13.61,719928.0,13.39,13.61,13.27,13.61,719928.0
2022-05-25 10:10:00,13.6,13.71,13.54,13.68,1009885.0,13.6,13.71,13.54,13.68,1009885.0
2022-05-25 10:20:00,13.68,13.8,13.67,13.78,632220.0,13.68,13.8,13.67,13.78,632220.0
2022-05-25 10:30:00,13.78,13.81,13.72,13.8,786622.0,13.78,13.81,13.72,13.8,786622.0
2022-05-25 10:40:00,13.81,13.83,13.61,13.63,709949.0,13.81,13.83,13.61,13.63,709949.0
2022-05-25 10:50:00,13.63,13.78,13.62,13.76,453873.0,13.63,13.78,13.62,13.76,453873.0
2022-05-25 11:00:00,13.76,13.8,13.66,13.71,363039.0,13.76,13.8,13.66,13.71,363039.0
2022-05-25 11:10:00,13.71,13.8,13.7,13.74,440763.0,13.71,13.8,13.7,13.74,440763.0
2022-05-25 11:20:00,13.73,13.73,13.61,13.66,317451.0,13.73,13.73,13.61,13.66,317451.0
2022-05-25 11:30:00,13.65,13.66,13.52,13.57,398795.0,13.65,13.66,13.52,13.57,398795.0
2022-05-25 11:40:00,13.57,13.71,13.55,13.63,240996.0,13.57,13.71,13.55,13.63,240996.0
2022-05-25 11:50:00,13.63,13.67,13.61,13.63,156637.0,13.63,13.67,13.61,13.63,156637.0
2022-05-25 12:00:00,13.63,13.66,13.61,13.62,131728.0,13.63,13.66,13.61,13.62,131728.0
2022-05-25 12:10:00,13.61,13.77,13.6,13.7,456217.0,13.61,13.77,13.6,13.7,456217.0
2022-05-25 12:20:00,13.7,13.7,13.56,13.63,243383.0,13.7,13.7,13.56,13.63,243383.0
2022-05-25 12:30:00,13.63,13.68,13.54,13.57,292220.0,13.63,13.68,13.54,13.57,292220.0
2022-05-25 12:40:00,13.56,13.64,13.56,13.63,217837.0,13.56,13.64,13.56,13.63,217837.0
2022-05-25 12:50:00,13.63,13.63,13.55,13.6,184048.0,13.63,13.63,13.55,13.6,184048.0
2022-05-25 13:00:00,13.6,13.6,13.52,13.53,162215.0,13.6,13.6,13.52,13.53,162215.0
2022-05-25 13:10:00,13.53,13.57,13.49,13.5,331836.0,13.53,13.57,13.49,13.5,331836.0
2022-05-25 13:20:00,13.5,13.54,13.47,13.52,304104.0,13.5,13.54,13.47,13.52,304104.0
2022-05-25 13:30:00,13.51,13.58,13.5,13.54,235052.0,13.51,13.58,13.5,13.54,235052.0
2022-05-25 13:40:00,13.54,13.55,13.5,13.54,251090.0,13.54,13.55,13.5,13.54,251090.0
2022-05-25 13:50:00,13.54,13.54,13.46,13.48,223626.0,13.54,13.54,13.46,13.48,223626.0
2022-05-25 14:00:00,13.48,13.63,13.36,13.41,672739.0,13.48,13.63,13.36,13.41,672739.0
2022-05-25 14:10:00,13.43,13.57,13.4,13.49,401220.0,13.43,13.57,13.4,13.49,401220.0
2022-05-25 14:20:00,13.49,13.62,13.46,13.61,403217.0,13.49,13.62,13.46,13.61,403217.0
2022-05-25 14:30:00,13.62,13.7,13.59,13.6,417529.0,13.62,13.7,13.59,13.6,417529.0
2022-05-25 14:40:00,13.6,13.66,13.56,13.57,239617.0,13.6,13.66,13.56,13.57,239617.0
2022-05-25 14:50:00,13.57,13.67,13.56,13.66,320262.0,13.57,13.67,13.56,13.66,320262.0
2022-05-25 15:00:00,13.66,13.87,13.64,13.86,544179.0,13.66,13.87,13.64,13.86,544179.0
2022-05-25 15:10:00,13.86,13.89,13.83,13.87,377126.0,13.86,13.89,13.83,13.87,377126.0
2022-05-25 15:20:00,13.87,13.92,13.85,13.9,603266.0,13.87,13.92,13.85,13.9,603266.0
2022-05-25 15:30:00,13.9,13.92,13.76,13.78,515394.0,13.9,13.92,13.76,13.78,515394.0
2022-05-25 15:40:00,13.77,13.79,13.7,13.71,466544.0,13.77,13.79,13.7,13.71,466544.0
2022-05-25 15:50:00,13.71,13.74,13.68,13.73,1150729.0,13.71,13.74,13.68,13.73,1150729.0
2022-05-26 09:30:00,14.07,14.64,14.02,14.47,1633343.0,14.07,14.64,14.02,14.47,1633343.0
2022-05-26 09:40:00,14.47,14.59,14.37,14.53,896172.0,14.47,14.59,14.37,14.53,896172.0
2022-05-26 09:50:00,14.53,14.77,14.48,14.75,1254190.0,14.53,14.77,14.48,14.75,1254190.0
2022-05-26 10:00:00,14.75,14.78,14.6,14.78,757197.0,14.75,14.78,14.6,14.78,757197.0
2022-05-26 10:10:00,14.79,14.98,14.75,14.98,869654.0,14.79,14.98,14.75,14.98,869654.0
2022-05-26 10:20:00,14.98,15.04,14.88,14.9,880887.0,14.98,15.04,14.88,14.9,880887.0
2022-05-26 10:30:00,14.9,15.16,14.88,15.15,1409522.0,14.9,15.16,14.88,15.15,1409522.0
2022-05-26 10:40:00,15.16,15.24,15.08,15.22,850387.0,15.16,15.24,15.08,15.22,850387.0
2022-05-26 10:50:00,15.23,15.28,15.19,15.25,1311761.0,15.23,15.28,15.19,15.25,1311761.0
2022-05-26 11:00:00,15.25,15.41,15.24,15.39,750128.0,15.25,15.41,15.24,15.39,750128.0
2022-05-26 11:10:00,15.38,15.49,15.35,15.45,748411.0,15.38,15.49,15.35,15.45,748411.0
2022-05-26 11:20:00,15.45,15.54,15.42,15.52,721288.0,15.45,15.54,15.42,15.52,721288.0
2022-05-26 11:30:00,15.52,15.57,15.43,15.48,938105.0,15.52,15.57,15.43,15.48,938105.0
2022-05-26 11:40:00,15.47,15.48,15.3,15.37,1104664.0,15.47,15.48,15.3,15.37,1104664.0
2022-05-26 11:50:00,15.37,15.41,15.32,15.39,479528.0,15.37,15.41,15.32,15.39,479528.0
2022-05-26 12:00:00,15.4,15.44,15.35,15.42,385651.0,15.4,15.44,15.35,15.42,385651.0
2022-05-26 12:10:00,15.41,15.61,15.4,15.6,769837.0,15.41,15.61,15.4,15.6,769837.0
2022-05-26 12:20:00,15.6,15.65,15.56,15.61,446665.0,15.6,15.65,15.56,15.61,446665.0
2022-05-26 12:30:00,15.61,15.63,15.51,15.59,413966.0,15.61,15.63,15.51,15.59,413966.0
2022-05-26 12:40:00,15.59,15.63,15.55,15.62,436194.0,15.59,15.63,15.55,15.62,436194.0
2022-05-26 12:50:00,15.62,15.67,15.59,15.66,379533.0,15.62,15.67,15.59,15.66,379533.0
2022-05-26 13:00:00,15.67,15.68,15.58,15.66,672214.0,15.67,15.68,15.58,15.66,672214.0
2022-05-26 13:10:00,15.66,15.66,15.5,15.56,473455.0,15.66,15.66,15.5,15.56,473455.0
2022-05-26 13:20:00,15.57,15.59,15.45,15.48,499309.0,15.57,15.59,15.45,15.48,499309.0
2022-05-26 13:30:00,15.48,15.5,15.41,15.46,427325.0,15.48,15.5,15.41,15.46,427325.0
2022-05-26 13:40:00,15.46,15.52,15.45,15.49,451438.0,15.46,15.52,15.45,15.49,451438.0
2022-05-26 13:50:00,15.49,15.56,15.48,15.56,384285.0,15.49,15.56,15.48,15.56,384285.0
2022-05-26 14:00:00,15.55,15.55,15.45,15.51,357302.0,15.55,15.55,15.45,15.51,357302.0
2022-05-26 14:10:00,15.51,15.54,15.47,15.48,304373.0,15.51,15.54,15.47,15.48,304373.0
2022-05-26 14:20:00,15.48,15.53,15.47,15.5,229767.0,15.48,15.53,15.47,15.5,229767.0
2022-05-26 14:30:00,15.5,15.52,15.39,15.42,432654.0,15.5,15.52,15.39,15.42,432654.0
2022-05-26 14:40:00,15.41,15.41,15.35,15.37,334711.0,15.41,15.41,15.35,15.37,334711.0
2022-05-26 14:50:00,15.37,15.45,15.36,15.42,588904.0,15.37,15.45,15.36,15.42,588904.0
2022-05-26 15:00:00,15.43,15.44,15.34,15.4,437573.0,15.43,15.44,15.34,15.4,437573.0
2022-05-26 15:10:00,15.41,15.42,15.28,15.34,582724.0,15.41,15.42,15.28,15.34,582724.0
2022-05-26 15:20:00,15.34,15.38,15.3,15.35,411217.0,15.34,15.38,15.3,15.35,411217.0
2022-05-26 15:30:00,15.35,15.4,15.34,15.4,594970.0,15.35,15.4,15.34,15.4,594970.0
2022-05-26 15:40:00,15.4,15.46,15.39,15.44,868150.0,15.4,15.46,15.39,15.44,868150.0
2022-05-26 15:50:00,15.46,15.5,15.36,15.39,1975750.0,15.46,15.5,15.36,15.39,1975750.0
2022-05-27 09:30:00,15.48,15.88,15.46,15.69,1616577.0,15.48,15.88,15.46,15.69,1616577.0
2022-05-27 09:40:00,15.7,15.87,15.65,15.74,819498.0,15.7,15.87,15.65,15.74,819498.0
2022-05-27 09:50:00,15.74,15.99,15.7,15.96,926250.0,15.74,15.99,15.7,15.96,926250.0
2022-05-27 10:00:00,15.96,15.97,15.77,15.83,544635.0,15.96,15.97,15.77,15.83,544635.0
2022-05-27 10:10:00,15.83,15.92,15.82,15.84,499826.0,15.83,15.92,15.82,15.84,499826.0
2022-05-27 10:20:00,15.84,15.89,15.78,15.89,512527.0,15.84,15.89,15.78,15.89,512527.0
2022-05-27 10:30:00,15.88,16.12,15.87,16.05,1318756.0,15.88,16.12,15.87,16.05,1318756.0
2022-05-27 10:40:00,16.05,16.06,15.9,15.94,436616.0,16.05,16.06,15.9,15.94,436616.0
2022-05-27 10:50:00,15.94,15.99,15.82,15.85,433702.0,15.94,15.99,15.82,15.85,433702.0
2022-05-27 11:00:00,15.84,15.9,15.81,15.88,384084.0,15.84,15.9,15.81,15.88,384084.0
2022-05-27 11:10:00,15.87,15.91,15.82,15.88,325819.0,15.87,15.91,15.82,15.88,325819.0
2022-05-27 11:20:00,15.88,15.91,15.82,15.88,167448.0,15.88,15.91,15.82,15.88,167448.0
2022-05-27 11:30:00,15.88,16.0,15.86,15.99,313068.0,15.88,16.0,15.86,15.99,313068.0
2022-05-27 11:40:00,15.99,16.06,15.98,16.05,408252.0,15.99,16.06,15.98,16.05,408252.0
2022-05-27 11:50:00,16.05,16.09,16.02,16.04,359557.0,16.05,16.09,16.02,16.04,359557.0
2022-05-27 12:00:00,16.04,16.13,16.03,16.11,550554.0,16.04,16.13,16.03,16.11,550554.0
2022-05-27 12:10:00,16.11,16.18,16.04,16.08,558093.0,16.11,16.18,16.04,16.08,558093.0
2022-05-27 12:20:00,16.08,16.13,16.07,16.11,299990.0,16.08,16.13,16.07,16.11,299990.0
2022-05-27 12:30:00,16.1,16.13,16.04,16.1,338675.0,16.1,16.13,16.04,16.1,338675.0
2022-05-27 12:40:00,16.09,16.15,16.08,16.09,254696.0,16.09,16.15,16.08,16.09,254696.0
2022-05-27 12:50:00,16.09,16.18,16.07,16.16,250791.0,16.09,16.18,16.07,16.16,250791.0
2022-05-27 13:00:00,16.15,16.18,16.1,16.13,224512.0,16.15,16.18,16.1,16.13,224512.0
2022-05-27 13:10:00,16.12,16.14,16.09,16.11,218669.0,16.12,16.14,16.09,16.11,218669.0
2022-05-27 13:20:00,16.11,16.12,16.05,16.1,216704.0,16.11,16.12,16.05,16.1,216704.0
2022-05-27 13:30:00,16.1,16.1,16.03,16.04,176187.0,16.1,16.1,16.03,16.04,176187.0
2022-05-27 13:40:00,16.04,16.09,16.0,16.07,204280.0,16.04,16.09,16.0,16.07,204280.0
2022-05-27 13:50:00,16.07,16.1,16.04,16.06,208349.0,16.07,16.1,16.04,16.06,208349.0
2022-05-27 14:00:00,16.05,16.1,16.03,16.09,188564.0,16.05,16.1,16.03,16.09,188564.0
2022-05-27 14:10:00,16.1,16.13,16.09,16.13,188041.0,16.1,16.13,16.09,16.13,188041.0
2022-05-27 14:20:00,16.13,16.15,16.12,16.14,243934.0,16.13,16.15,16.12,16.14,243934.0
2022-05-27 14:30:00,16.14,16.21,16.13,16.16,585045.0,16.14,16.21,16.13,16.16,585045.0
2022-05-27 14:40:00,16.16,16.17,16.12,16.15,258052.0,16.16,16.17,16.12,16.15,258052.0
2022-05-27 14:50:00,16.14,16.17,16.13,16.15,237941.0,16.14,16.17,16.13,16.15,237941.0
2022-05-27 15:00:00,16.14,16.18,16.12,16.15,360829.0,16.14,16.18,16.12,16.15,360829.0
2022-05-27 15:10:00,16.15,16.16,16.13,16.16,230822.0,16.15,16.16,16.13,16.16,230822.0
2022-05-27 15:20:00,16.16,16.19,16.14,16.18,436306.0,16.16,16.19,16.14,16.18,436306.0
2022-05-27 15:30:00,16.18,16.2,16.13,16.16,516385.0,16.18,16.2,16.13,16.16,516385.0
2022-05-27 15:40:00,16.16,16.18,16.11,16.14,651428.0,16.16,16.18,16.11,16.14,651428.0
2022-05-27 15:50:00,16.15,16.2,16.11,16.2,1596201.0,16.15,16.2,16.11,16.2,1596201.0
2022-05-31 09:30:00,16.08,16.23,15.92,16.04,1365441.0,16.08,16.23,15.92,16.04,1365441.0
2022-05-31 09:40:00,16.04,16.34,16.0,16.21,1009094.0,16.04,16.34,16.0,16.21,1009094.0
2022-05-31 09:50:00,16.2,16.24,16.01,16.08,507992.0,16.2,16.24,16.01,16.08,507992.0
2022-05-31 10:00:00,16.08,16.12,15.82,15.82,804729.0,16.08,16.12,15.82,15.82,804729.0
2022-05-31 10:10:00,15.82,16.19,15.81,16.17,1121837.0,15.82,16.19,15.81,16.17,1121837.0
2022-05-31 10:20:00,16.18,16.23,16.13,16.14,338492.0,16.18,16.23,16.13,16.14,338492.0
2022-05-31 10:30:00,16.13,16.29,16.1,16.16,351921.0,16.13,16.29,16.1,16.16,351921.0
2022-05-31 10:40:00,16.16,16.3,16.15,16.19,282153.0,16.16,16.3,16.15,16.19,282153.0
2022-05-31 10:50:00,16.19,16.26,16.16,16.21,215476.0,16.19,16.26,16.16,16.21,215476.0
2022-05-31 11:00:00,16.21,16.26,16.09,16.13,264742.0,16.21,16.26,16.09,16.13,264742.0
2022-05-31 11:10:00,16.12,16.16,16.04,16.06,268089.0,16.12,16.16,16.04,16.06,268089.0
2022-05-31 11:20:00,16.05,16.08,16.0,16.04,235696.0,16.05,16.08,16.0,16.04,235696.0
2022-05-31 11:30:00,16.03,16.04,15.95,16.04,417368.0,16.03,16.04,15.95,16.04,417368.0
2022-05-31 11:40:00,16.05,16.14,16.0,16.13,179550.0,16.05,16.14,16.0,16.13,179550.0
2022-05-31 11:50:00,16.13,16.2,16.11,16.17,194046.0,16.13,16.2,16.11,16.17,194046.0
2022-05-31 12:00:00,16.18,16.26,16.17,16.19,245728.0,16.18,16.26,16.17,16.19,245728.0
2022-05-31 12:10:00,16.2,16.22,16.11,16.16,246128.0,16.2,16.22,16.11,16.16,246128.0
2022-05-31 12:20:00,16.17,16.18,16.07,16.17,157413.0,16.17,16.18,16.07,16.17,157413.0
2022-05-31 12:30:00,16.16,16.25,16.15,16.23,154210.0,16.16,16.25,16.15,16.23,154210.0
2022-05-31 12:40:00,16.23,16.29,16.22,16.23,195749.0,16.23,16.29,16.22,16.23,195749.0
2022-05-31 12:50:00,16.23,16.26,16.2,16.21,111869.0,16.23,16.26,16.2,16.21,111869.0
2022-05-31 13:00:00,16.2,16.25,16.12,16.23,229412.0,16.2,16.25,16.12,16.23,229412.0
2022-05-31 13:10:00,16.23,16.24,16.05,16.08,192220.0,16.23,16.24,16.05,16.08,192220.0
2022-05-31 13:20:00,16.09,16.11,16.03,16.07,275090.0,16.09,16.11,16.03,16.07,275090.0
2022-05-31 13:30:00,16.06,16.13,16.03,16.07,202715.0,16.06,16.13,16.03,16.07,202715.0
2022-05-31 13:40:00,16.07,16.13,16.06,16.1,176450.0,16.07,16.13,16.06,16.1,176450.0
2022-05-31 13:50:00,16.11,16.25,16.09,16.24,356187.0,16.11,16.25,16.09,16.24,356187.0
2022-05-31 14:00:00,16.24,16.27,16.19,16.25,259371.0,16.24,16.27,16.19,16.25,259371.0
2022-05-31 14:10:00,16.26,16.28,16.21,16.25,188481.0,16.26,16.28,16.21,16.25,188481.0
2022-05-31 14:20:00,16.25,16.26,16.15,16.16,226354.0,16.25,16.26,16.15,16.16,226354.0
2022-05-31 14:30:00,16.17,16.2,16.14,16.17,191432.0,16.17,16.2,16.14,16.17,191432.0
2022-05-31 14:40:00,16.16,16.16,15.96,16.0,341161.0,16.16,16.16,15.96,16.0,341161.0
2022-05-31 14:50:00,16.0,16.02,15.91,15.96,1022364.0,16.0,16.02,15.91,15.96,1022364.0
2022-05-31 15:00:00,15.96,16.01,15.9,15.99,465838.0,15.96,16.01,15.9,15.99,465838.0
2022-05-31 15:10:00,16.0,16.04,15.93,15.98,381673.0,16.0,16.04,15.93,15.98,381673.0
2022-05-31 15:20:00,15.98,16.04,15.97,16.02,393130.0,15.98,16.04,15.97,16.02,393130.0
2022-05-31 15:30:00,16.01,16.08,16.0,16.02,411666.0,16.01,16.08,16.0,16.02,411666.0
2022-05-31 15:40:00,16.03,16.05,15.97,16.0,606562.0,16.03,16.05,15.97,16.0,606562.0
2022-05-31 15:50:00,15.99,16.11,15.99,16.01,1361684.0,15.99,16.11,15.99,16.01,1361684.0
2022-06-01 09:30:00,16.13,16.31,15.78,15.85,1502438.0,16.13,16.31,15.78,15.85,1502438.0
2022-06-01 09:40:00,15.86,15.97,15.71,15.79,887823.0,15.86,15.97,15.71,15.79,887823.0
2022-06-01 09:50:00,15.79,15.81,15.5,15.58,1012561.0,15.79,15.81,15.5,15.58,1012561.0
2022-06-01 10:00:00,15.58,15.63,15.42,15.48,932314.0,15.58,15.63,15.42,15.48,932314.0
2022-06-01 10:10:00,15.48,15.55,15.34,15.38,670190.0,15.48,15.55,15.34,15.38,670190.0
2022-06-01 10:20:00,15.38,15.43,15.21,15.26,614710.0,15.38,15.43,15.21,15.26,614710.0
2022-06-01 10:30:00,15.26,15.32,15.12,15.21,574951.0,15.26,15.32,15.12,15.21,574951.0
2022-06-01 10:40:00,15.2,15.27,15.17,15.17,478737.0,15.2,15.27,15.17,15.17,478737.0
2022-06-01 10:50:00,15.16,15.32,15.16,15.28,457885.0,15.16,15.32,15.16,15.28,457885.0
2022-06-01 11:00:00,15.28,15.28,15.16,15.16,414487.0,15.28,15.28,15.16,15.16,414487.0
2022-06-01 11:10:00,15.17,15.21,15.12,15.14,503520.0,15.17,15.21,15.12,15.14,503520.0
2022-06-01 11:20:00,15.13,15.14,15.03,15.09,444108.0,15.13,15.14,15.03,15.09,444108.0
2022-06-01 11:30:00,15.09,15.12,15.02,15.04,447607.0,15.09,15.12,15.02,15.04,447607.0
2022-06-01 11:40:00,15.04,15.08,14.98,15.04,433211.0,15.04,15.08,14.98,15.04,433211.0
2022-06-01 11:50:00,15.04,15.09,15.0,15.01,353528.0,15.04,15.09,15.0,15.01,353528.0
2022-06-01 12:00:00,15.01,15.02,14.94,14.98,466469.0,15.01,15.02,14.94,14.98,466469.0
2022-06-01 12:10:00,14.99,15.02,14.91,15.0,357150.0,14.99,15.02,14.91,15.0,357150.0
2022-06-01 12:20:00,14.99,15.04,14.95,14.96,278135.0,14.99,15.04,14.95,14.96,278135.0
2022-06-01 12:30:00,14.95,15.04,14.95,15.02,332408.0,14.95,15.04,14.95,15.02,332408.0
2022-06-01 12:40:00,15.01,15.04,14.95,14.96,261415.0,15.01,15.04,14.95,14.96,261415.0
2022-06-01 12:50:00,14.96,15.06,14.91,15.03,283285.0,14.96,15.06,14.91,15.03,283285.0
2022-06-01 13:00:00,15.03,15.15,15.03,15.12,492156.0,15.03,15.15,15.03,15.12,492156.0
2022-06-01 13:10:00,15.12,15.16,15.09,15.14,323727.0,15.12,15.16,15.09,15.14,323727.0
2022-06-01 13:20:00,15.14,15.17,15.05,15.13,420225.0,15.14,15.17,15.05,15.13,420225.0
2022-06-01 13:30:00,15.13,15.2,15.09,15.18,401130.0,15.13,15.2,15.09,15.18,401130.0
2022-06-01 13:40:00,15.18,15.19,15.14,15.16,265451.0,15.18,15.19,15.14,15.16,265451.0
2022-06-01 13:50:00,15.16,15.23,15.14,15.2,548369.0,15.16,15.23,15.14,15.2,548369.0
2022-06-01 14:00:00,15.19,15.25,15.18,15.21,322033.0,15.19,15.25,15.18,15.21,322033.0
2022-06-01 14:10:00,15.2,15.28,15.2,15.23,336989.0,15.2,15.28,15.2,15.23,336989.0
2022-06-01 14:20:00,15.23,15.42,15.2,15.4,590268.0,15.23,15.42,15.2,15.4,590268.0
2022-06-01 14:30:00,15.41,15.43,15.34,15.35,346755.0,15.41,15.43,15.34,15.35,346755.0
2022-06-01 14:40:00,15.34,15.43,15.34,15.42,297245.0,15.34,15.43,15.34,15.42,297245.0
2022-06-01 14:50:00,15.42,15.42,15.32,15.35,258464.0,15.42,15.42,15.32,15.35,258464.0
2022-06-01 15:00:00,15.35,15.4,15.32,15.38,299181.0,15.35,15.4,15.32,15.38,299181.0
2022-06-01 15:10:00,15.38,15.49,15.37,15.47,334292.0,15.38,15.49,15.37,15.47,334292.0
2022-06-01 15:20:00,15.47,15.5,15.42,15.46,320775.0,15.47,15.5,15.42,15.46,320775.0
2022-06-01 15:30:00,15.45,15.46,15.37,15.45,440535.0,15.45,15.46,15.37,15.45,440535.0
2022-06-01 15:40:00,15.45,15.46,15.4,15.43,471962.0,15.45,15.46,15.4,15.43,471962.0
2022-06-01 15:50:00,15.44,15.47,15.27,15.28,1475268.0,15.44,15.47,15.27,15.28,1475268.0
2022-06-02 09:30:00,15.26,15.52,15.21,15.5,928053.0,15.26,15.52,15.21,15.5,928053.0
2022-06-02 09:40:00,15.5,15.5,15.33,15.46,938122.0,15.5,15.5,15.33,15.46,938122.0
2022-06-02 09:50:00,15.46,15.46,15.12,15.26,736110.0,15.46,15.46,15.12,15.26,736110.0
2022-06-02 10:00:00,15.25,15.4,15.2,15.26,519229.0,15.25,15.4,15.2,15.26,519229.0
2022-06-02 10:10:00,15.27,15.48,15.26,15.34,493870.0,15.27,15.48,15.26,15.34,493870.0
2022-06-02 10:20:00,15.35,15.39,15.27,15.36,440786.0,15.35,15.39,15.27,15.36,440786.0
2022-06-02 10:30:00,15.35,15.45,15.32,15.41,330053.0,15.35,15.45,15.32,15.41,330053.0
2022-06-02 10:40:00,15.41,15.44,15.34,15.39,275803.0,15.41,15.44,15.34,15.39,275803.0
2022-06-02 10:50:00,15.38,15.5,15.34,15.48,403467.0,15.38,15.5,15.34,15.48,403467.0
2022-06-02 11:00:00,15.47,15.56,15.45,15.54,477084.0,15.47,15.56,15.45,15.54,477084.0
2022-06-02 11:10:00,15.55,15.67,15.53,15.58,477270.0,15.55,15.67,15.53,15.58,477270.0
2022-06-02 11:20:00,15.58,15.69,15.57,15.68,464187.0,15.58,15.69,15.57,15.68,464187.0
2022-06-02 11:30:00,15.68,15.69,15.58,15.59,491113.0,15.68,15.69,15.58,15.59,491113.0
2022-06-02 11:40:00,15.59,15.66,15.57,15.64,234189.0,15.59,15.66,15.57,15.64,234189.0
2022-06-02 11:50:00,15.65,15.66,15.53,15.57,369188.0,15.65,15.66,15.53,15.57,369188.0
2022-06-02 12:00:00,15.57,15.62,15.55,15.57,154879.0,15.57,15.62,15.55,15.57,154879.0
2022-06-02 12:10:00,15.57,15.66,15.56,15.64,308239.0,15.57,15.66,15.56,15.64,308239.0
2022-06-02 12:20:00,15.64,15.77,15.62,15.75,372460.0,15.64,15.77,15.62,15.75,372460.0
2022-06-02 12:30:00,15.75,15.85,15.75,15.84,385431.0,15.75,15.85,15.75,15.84,385431.0
2022-06-02 12:40:00,15.83,15.85,15.73,15.76,362426.0,15.83,15.85,15.73,15.76,362426.0
2022-06-02 12:50:00,15.77,15.82,15.76,15.81,374354.0,15.77,15.82,15.76,15.81,374354.0
2022-06-02 13:00:00,15.82,15.89,15.81,15.84,444288.0,15.82,15.89,15.81,15.84,444288.0
2022-06-02 13:10:00,15.84,15.86,15.78,15.83,267557.0,15.84,15.86,15.78,15.83,267557.0
2022-06-02 13:20:00,15.82,15.89,15.79,15.88,295384.0,15.82,15.89,15.79,15.88,295384.0
2022-06-02 13:30:00,15.89,15.95,15.87,15.91,341412.0,15.89,15.95,15.87,15.91,341412.0
2022-06-02 13:40:00,15.91,15.93,15.85,15.92,312602.0,15.91,15.93,15.85,15.92,312602.0
2022-06-02 13:50:00,15.92,15.97,15.9,15.97,1078579.0,15.92,15.97,15.9,15.97,1078579.0
2022-06-02 14:00:00,15.97,16.05,15.95,16.04,458941.0,15.97,16.05,15.95,16.04,458941.0
2022-06-02 14:10:00,16.04,16.09,16.0,16.0,613488.0,16.04,16.09,16.0,16.0,613488.0
2022-06-02 14:20:00,16.0,16.05,15.96,15.99,534713.0,16.0,16.05,15.96,15.99,534713.0
2022-06-02 14:30:00,15.98,16.04,15.98,16.04,723832.0,15.98,16.04,15.98,16.04,723832.0
2022-06-02 14:40:00,16.03,16.09,16.01,16.06,319090.0,16.03,16.09,16.01,16.06,319090.0
2022-06-02 14:50:00,16.06,16.08,15.96,15.98,372801.0,16.06,16.08,15.96,15.98,372801.0
2022-06-02 15:00:00,15.97,16.03,15.96,16.0,192093.0,15.97,16.03,15.96,16.0,192093.0
2022-06-02 15:10:00,15.99,16.02,15.97,15.98,265005.0,15.99,16.02,15.97,15.98,265005.0
2022-06-02 15:20:00,15.99,16.02,15.93,15.97,297926.0,15.99,16.02,15.93,15.97,297926.0
2022-06-02 15:30:00,15.96,15.98,15.93,15.94,335490.0,15.96,15.98,15.93,15.94,335490.0
2022-06-02 15:40:00,15.94,16.0,15.92,15.97,495216.0,15.94,16.0,15.92,15.97,495216.0
2022-06-02 15:50:00,15.98,16.09,15.97,16.07,1231390.0,15.98,16.09,15.97,16.07,1231390.0
2022-06-03 09:30:00,15.65,15.89,15.56,15.69,1140825.0,15.65,15.89,15.56,15.69,1140825.0
2022-06-03 09:40:00,15.7,15.79,15.58,15.59,670973.0,15.7,15.79,15.58,15.59,670973.0
2022-06-03 09:50:00,15.59,15.84,15.46,15.71,908563.0,15.59,15.84,15.46,15.71,908563.0
2022-06-03 10:00:00,15.72,15.76,15.58,15.66,602400.0,15.72,15.76,15.58,15.66,602400.0
2022-06-03 10:10:00,15.66,15.71,15.51,15.52,477675.0,15.66,15.71,15.51,15.52,477675.0
2022-06-03 10:20:00,15.52,15.65,15.46,15.6,431914.0,15.52,15.65,15.46,15.6,431914.0
2022-06-03 10:30:00,15.59,15.61,15.45,15.48,428812.0,15.59,15.61,15.45,15.48,428812.0
2022-06-03 10:40:00,15.49,15.57,15.46,15.54,194212.0,15.49,15.57,15.46,15.54,194212.0
2022-06-03 10:50:00,15.54,15.54,15.42,15.47,351726.0,15.54,15.54,15.42,15.47,351726.0
2022-06-03 11:00:00,15.46,15.47,15.35,15.39,278123.0,15.46,15.47,15.35,15.39,278123.0
2022-06-03 11:10:00,15.38,15.4,15.32,15.38,392498.0,15.38,15.4,15.32,15.38,392498.0
2022-06-03 11:20:00,15.38,15.39,15.32,15.36,213772.0,15.38,15.39,15.32,15.36,213772.0
2022-06-03 11:30:00,15.35,15.45,15.35,15.45,302947.0,15.35,15.45,15.35,15.45,302947.0
2022-06-03 11:40:00,15.45,15.46,15.36,15.4,270416.0,15.45,15.46,15.36,15.4,270416.0
2022-06-03 11:50:00,15.39,15.53,15.36,15.52,348509.0,15.39,15.53,15.36,15.52,348509.0
2022-06-03 12:00:00,15.52,15.6,15.51,15.55,194925.0,15.52,15.6,15.51,15.55,194925.0
2022-06-03 12:10:00,15.56,15.6,15.52,15.53,208761.0,15.56,15.6,15.52,15.53,208761.0
2022-06-03 12:20:00,15.53,15.63,15.51,15.62,220745.0,15.53,15.63,15.51,15.62,220745.0
2022-06-03 12:30:00,15.62,15.7,15.6,15.7,242218.0,15.62,15.7,15.6,15.7,242218.0
2022-06-03 12:40:00,15.69,15.7,15.62,15.68,173490.0,15.69,15.7,15.62,15.68,173490.0
2022-06-03 12:50:00,15.67,15.76,15.64,15.75,176873.0,15.67,15.76,15.64,15.75,176873.0
2022-06-03 13:00:00,15.75,15.87,15.71,15.81,366308.0,15.75,15.87,15.71,15.81,366308.0
2022-06-03 13:10:00,15.8,15.83,15.71,15.72,247611.0,15.8,15.83,15.71,15.72,247611.0
2022-06-03 13:20:00,15.73,15.8,15.72,15.78,170383.0,15.73,15.8,15.72,15.78,170383.0
2022-06-03 13:30:00,15.77,15.77,15.72,15.74,183120.0,15.77,15.77,15.72,15.74,183120.0
2022-06-03 13:40:00,15.74,15.74,15.66,15.7,263432.0,15.74,15.74,15.66,15.7,263432.0
2022-06-03 13:50:00,15.69,15.71,15.65,15.66,185816.0,15.69,15.71,15.65,15.66,185816.0
2022-06-03 14:00:00,15.65,15.69,15.61,15.67,237428.0,15.65,15.69,15.61,15.67,237428.0
2022-06-03 14:10:00,15.67,15.69,15.61,15.66,117845.0,15.67,15.69,15.61,15.66,117845.0
2022-06-03 14:20:00,15.66,15.69,15.62,15.69,141966.0,15.66,15.69,15.62,15.69,141966.0
2022-06-03 14:30:00,15.68,15.68,15.55,15.58,345098.0,15.68,15.68,15.55,15.58,345098.0
2022-06-03 14:40:00,15.58,15.61,15.56,15.6,115279.0,15.58,15.61,15.56,15.6,115279.0
2022-06-03 14:50:00,15.6,15.6,15.56,15.58,124135.0,15.6,15.6,15.56,15.58,124135.0
2022-06-03 15:00:00,15.58,15.6,15.52,15.53,183381.0,15.58,15.6,15.52,15.53,183381.0
2022-06-03 15:10:00,15.53,15.55,15.5,15.53,206069.0,15.53,15.55,15.5,15.53,206069.0
2022-06-03 15:20:00,15.54,15.59,15.51,15.59,197248.0,15.54,15.59,15.51,15.59,197248.0
2022-06-03 15:30:00,15.59,15.62,15.54,15.58,334686.0,15.59,15.62,15.54,15.58,334686.0
2022-06-03 15:40:00,15.58,15.6,15.54,15.59,312236.0,15.58,15.6,15.54,15.59,312236.0
2022-06-03 15:50:00,15.58,15.66,15.55,15.62,759842.0,15.58,15.66,15.55,15.62,759842.0
2022-06-06 09:30:00,15.81,15.85,15.53,15.61,616557.0,15.81,15.85,15.53,15.61,616557.0
2022-06-06 09:40:00,15.6,15.67,15.44,15.61,458884.0,15.6,15.67,15.44,15.61,458884.0
2022-06-06 09:50:00,15.62,15.77,15.51,15.76,401080.0,15.62,15.77,15.51,15.76,401080.0
2022-06-06 10:00:00,15.77,16.01,15.74,15.89,570245.0,15.77,16.01,15.74,15.89,570245.0
2022-06-06 10:10:00,15.9,15.91,15.75,15.79,385787.0,15.9,15.91,15.75,15.79,385787.0
2022-06-06 10:20:00,15.78,15.84,15.75,15.82,448637.0,15.78,15.84,15.75,15.82,448637.0
2022-06-06 10:30:00,15.81,15.86,15.75,15.78,404925.0,15.81,15.86,15.75,15.78,404925.0
2022-06-06 10:40:00,15.79,15.87,15.76,15.86,248127.0,15.79,15.87,15.76,15.86,248127.0
2022-06-06 10:50:00,15.87,15.9,15.77,15.81,191537.0,15.87,15.9,15.77,15.81,191537.0
2022-06-06 11:00:00,15.81,15.86,15.76,15.77,192370.0,15.81,15.86,15.76,15.77,192370.0
2022-06-06 11:10:00,15.77,15.77,15.63,15.65,329117.0,15.77,15.77,15.63,15.65,329117.0
2022-06-06 11:20:00,15.65,15.72,15.64,15.7,121327.0,15.65,15.72,15.64,15.7,121327.0
2022-06-06 11:30:00,15.71,15.76,15.67,15.73,220528.0,15.71,15.76,15.67,15.73,220528.0
2022-06-06 11:40:00,15.72,15.82,15.71,15.76,231709.0,15.72,15.82,15.71,15.76,231709.0
2022-06-06 11:50:00,15.75,15.79,15.74,15.78,105856.0,15.75,15.79,15.74,15.78,105856.0
2022-06-06 12:00:00,15.77,15.78,15.62,15.62,223945.0,15.77,15.78,15.62,15.62,223945.0
2022-06-06 12:10:00,15.61,15.62,15.56,15.59,210370.0,15.61,15.62,15.56,15.59,210370.0
2022-06-06 12:20:00,15.59,15.63,15.54,15.54,107109.0,15.59,15.63,15.54,15.54,107109.0
2022-06-06 12:30:00,15.54,15.59,15.5,15.59,140826.0,15.54,15.59,15.5,15.59,140826.0
2022-06-06 12:40:00,15.58,15.65,15.57,15.62,105593.0,15.58,15.65,15.57,15.62,105593.0
2022-06-06 12:50:00,15.61,15.65,15.57,15.65,131804.0,15.61,15.65,15.57,15.65,131804.0
2022-06-06 13:00:00,15.64,15.66,15.6,15.62,110240.0,15.64,15.66,15.6,15.62,110240.0
2022-06-06 13:10:00,15.62,15.62,15.55,15.57,158663.0,15.62,15.62,15.55,15.57,158663.0
2022-06-06 13:20:00,15.56,15.6,15.53,15.59,140064.0,15.56,15.6,15.53,15.59,140064.0
2022-06-06 13:30:00,15.59,15.7,15.57,15.67,130403.0,15.59,15.7,15.57,15.67,130403.0
2022-06-06 13:40:00,15.68,15.74,15.67,15.74,159317.0,15.68,15.74,15.67,15.74,159317.0
2022-06-06 13:50:00,15.74,15.81,15.74,15.81,222581.0,15.74,15.81,15.74,15.81,222581.0
2022-06-06 14:00:00,15.81,15.83,15.75,15.79,260482.0,15.81,15.83,15.75,15.79,260482.0
2022-06-06 14:10:00,15.79,15.81,15.76,15.78,125994.0,15.79,15.81,15.76,15.78,125994.0
2022-06-06 14:20:00,15.77,15.77,15.67,15.69,210398.0,15.77,15.77,15.67,15.69,210398.0
2022-06-06 14:30:00,15.68,15.71,15.62,15.63,329369.0,15.68,15.71,15.62,15.63,329369.0
2022-06-06 14:40:00,15.64,15.7,15.63,15.67,142437.0,15.64,15.7,15.63,15.67,142437.0
2022-06-06 14:50:00,15.67,15.71,15.59,15.69,206362.0,15.67,15.71,15.59,15.69,206362.0
2022-06-06 15:00:00,15.68,15.7,15.64,15.67,139163.0,15.68,15.7,15.64,15.67,139163.0
2022-06-06 15:10:00,15.67,15.72,15.64,15.68,183945.0,15.67,15.72,15.64,15.68,183945.0
2022-06-06 15:20:00,15.68,15.71,15.66,15.69,136253.0,15.68,15.71,15.66,15.69,136253.0
2022-06-06 15:30:00,15.68,15.73,15.65,15.68,172422.0,15.68,15.73,15.65,15.68,172422.0
2022-06-06 15:40:00,15.68,15.73,15.66,15.69,251199.0,15.68,15.73,15.66,15.69,251199.0
2022-06-06 15:50:00,15.7,15.78,15.69,15.74,612022.0,15.7,15.78,15.69,15.74,612022.0
2022-06-07 09:30:00,15.42,15.6,15.26,15.47,831992.0,15.42,15.6,15.26,15.47,831992.0
2022-06-07 09:40:00,15.49,15.54,15.39,15.44,386843.0,15.49,15.54,15.39,15.44,386843.0
2022-06-07 09:50:00,15.45,15.67,15.45,15.49,419927.0,15.45,15.67,15.45,15.49,419927.0
2022-06-07 10:00:00,15.47,15.54,15.38,15.43,314233.0,15.47,15.54,15.38,15.43,314233.0
2022-06-07 10:10:00,15.43,15.52,15.39,15.48,248359.0,15.43,15.52,15.39,15.48,248359.0
2022-06-07 10:20:00,15.48,15.71,15.46,15.67,346479.0,15.48,15.71,15.46,15.67,346479.0
2022-06-07 10:30:00,15.68,15.78,15.65,15.78,345478.0,15.68,15.78,15.65,15.78,345478.0
2022-06-07 10:40:00,15.79,15.89,15.75,15.87,316846.0,15.79,15.89,15.75,15.87,316846.0
2022-06-07 10:50:00,15.88,15.89,15.77,15.77,291832.0,15.88,15.89,15.77,15.77,291832.0
2022-06-07 11:00:00,15.78,15.85,15.75,15.81,360330.0,15.78,15.85,15.75,15.81,360330.0
2022-06-07 11:10:00,15.81,15.85,15.76,15.77,285469.0,15.81,15.85,15.76,15.77,285469.0
2022-06-07 11:20:00,15.78,15.79,15.68,15.71,237463.0,15.78,15.79,15.68,15.71,237463.0
2022-06-07 11:30:00,15.7,15.71,15.63,15.69,198899.0,15.7,15.71,15.63,15.69,198899.0
2022-06-07 11:40:00,15.68,15.69,15.57,15.57,224424.0,15.68,15.69,15.57,15.57,224424.0
2022-06-07 11:50:00,15.57,15.66,15.55,15.65,173894.0,15.57,15.66,15.55,15.65,173894.0
2022-06-07 12:00:00,15.66,15.69,15.59,15.64,172653.0,15.66,15.69,15.59,15.64,172653.0
2022-06-07 12:10:00,15.65,15.66,15.59,15.59,159566.0,15.65,15.66,15.59,15.59,159566.0
2022-06-07 12:20:00,15.59,15.62,15.54,15.6,146405.0,15.59,15.62,15.54,15.6,146405.0
2022-06-07 12:30:00,15.6,15.66,15.56,15.64,122294.0,15.6,15.66,15.56,15.64,122294.0
2022-06-07 12:40:00,15.64,15.74,15.63,15.74,166548.0,15.64,15.74,15.63,15.74,166548.0
2022-06-07 12:50:00,15.74,15.75,15.69,15.74,282825.0,15.74,15.75,15.69,15.74,282825.0
2022-06-07 13:00:00,15.74,15.79,15.71,15.79,298719.0,15.74,15.79,15.71,15.79,298719.0
2022-06-07 13:10:00,15.79,15.82,15.76,15.77,233855.0,15.79,15.82,15.76,15.77,233855.0
2022-06-07 13:20:00,15.77,15.79,15.72,15.76,215972.0,15.77,15.79,15.72,15.76,215972.0
2022-06-07 13:30:00,15.76,15.77,15.7,15.73,175943.0,15.76,15.77,15.7,15.73,175943.0
2022-06-07 13:40:00,15.73,15.73,15.69,15.69,125268.0,15.73,15.73,15.69,15.69,125268.0
2022-06-07 13:50:00,15.71,15.71,15.66,15.67,134213.0,15.71,15.71,15.66,15.67,134213.0
2022-06-07 14:00:00,15.67,15.68,15.62,15.68,222569.0,15.67,15.68,15.62,15.68,222569.0
2022-06-07 14:10:00,15.68,15.72,15.65,15.65,291510.0,15.68,15.72,15.65,15.65,291510.0
2022-06-07 14:20:00,15.65,15.69,15.64,15.68,143909.0,15.65,15.69,15.64,15.68,143909.0
2022-06-07 14:30:00,15.68,15.74,15.66,15.72,218920.0,15.68,15.74,15.66,15.72,218920.0
2022-06-07 14:40:00,15.73,15.74,15.62,15.63,223369.0,15.73,15.74,15.62,15.63,223369.0
2022-06-07 14:50:00,15.63,15.69,15.62,15.66,152578.0,15.63,15.69,15.62,15.66,152578.0
2022-06-07 15:00:00,15.66,15.76,15.65,15.74,177197.0,15.66,15.76,15.65,15.74,177197.0
2022-06-07 15:10:00,15.75,15.78,15.72,15.78,164137.0,15.75,15.78,15.72,15.78,164137.0
2022-06-07 15:20:00,15.77,15.82,15.75,15.82,224487.0,15.77,15.82,15.75,15.82,224487.0
2022-06-07 15:30:00,15.82,15.89,15.8,15.88,339721.0,15.82,15.89,15.8,15.88,339721.0
2022-06-07 15:40:00,15.88,15.92,15.86,15.92,369739.0,15.88,15.92,15.86,15.92,369739.0
2022-06-07 15:50:00,15.91,15.95,15.87,15.89,867754.0,15.91,15.95,15.87,15.89,867754.0
2022-06-08 09:30:00,15.52,15.73,15.35,15.64,1164416.0,15.52,15.73,15.35,15.64,1164416.0
2022-06-08 09:40:00,15.66,15.8,15.45,15.78,618310.0,15.66,15.8,15.45,15.78,618310.0
2022-06-08 09:50:00,15.78,15.84,15.65,15.77,433891.0,15.78,15.84,15.65,15.77,433891.0
2022-06-08 10:00:00,15.77,15.78,15.6,15.6,428551.0,15.77,15.78,15.6,15.6,428551.0
2022-06-08 10:10:00,15.6,15.6,15.36,15.41,459332.0,15.6,15.6,15.36,15.41,459332.0
2022-06-08 10:20:00,15.41,15.46,15.31,15.31,383831.0,15.41,15.46,15.31,15.31,383831.0
2022-06-08 10:30:00,15.31,15.38,15.28,15.32,400101.0,15.31,15.38,15.28,15.32,400101.0
2022-06-08 10:40:00,15.32,15.41,15.28,15.37,455419.0,15.32,15.41,15.28,15.37,455419.0
2022-06-08 10:50:00,15.37,15.39,15.27,15.29,294222.0,15.37,15.39,15.27,15.29,294222.0
2022-06-08 11:00:00,15.29,15.3,15.24,15.27,248594.0,15.29,15.3,15.24,15.27,248594.0
2022-06-08 11:10:00,15.28,15.4,15.27,15.37,279274.0,15.28,15.4,15.27,15.37,279274.0
2022-06-08 11:20:00,15.36,15.42,15.34,15.37,204470.0,15.36,15.42,15.34,15.37,204470.0
2022-06-08 11:30:00,15.38,15.44,15.36,15.43,258447.0,15.38,15.44,15.36,15.43,258447.0
2022-06-08 11:40:00,15.43,15.43,15.3,15.35,221586.0,15.43,15.43,15.3,15.35,221586.0
2022-06-08 11:50:00,15.35,15.39,15.34,15.35,113395.0,15.35,15.39,15.34,15.35,113395.0
2022-06-08 12:00:00,15.35,15.42,15.32,15.41,130405.0,15.35,15.42,15.32,15.41,130405.0
2022-06-08 12:10:00,15.41,15.42,15.37,15.4,194433.0,15.41,15.42,15.37,15.4,194433.0
2022-06-08 12:20:00,15.42,15.42,15.29,15.34,271500.0,15.42,15.42,15.29,15.34,271500.0
2022-06-08 12:30:00,15.34,15.35,15.18,15.18,358065.0,15.34,15.35,15.18,15.18,358065.0
2022-06-08 12:40:00,15.19,15.23,15.15,15.21,257316.0,15.19,15.23,15.15,15.21,257316.0
2022-06-08 12:50:00,15.22,15.26,15.21,15.25,275115.0,15.22,15.26,15.21,15.25,275115.0
2022-06-08 13:00:00,15.26,15.26,15.19,15.24,211136.0,15.26,15.26,15.19,15.24,211136.0
2022-06-08 13:10:00,15.24,15.3,15.21,15.29,197273.0,15.24,15.3,15.21,15.29,197273.0
2022-06-08 13:20:00,15.28,15.28,15.17,15.18,242898.0,15.28,15.28,15.17,15.18,242898.0
2022-06-08 13:30:00,15.18,15.18,15.06,15.06,465513.0,15.18,15.18,15.06,15.06,465513.0
2022-06-08 13:40:00,15.06,15.18,15.05,15.15,444954.0,15.06,15.18,15.05,15.15,444954.0
2022-06-08 13:50:00,15.15,15.19,15.11,15.17,282960.0,15.15,15.19,15.11,15.17,282960.0
2022-06-08 14:00:00,15.18,15.23,15.14,15.16,257891.0,15.18,15.23,15.14,15.16,257891.0
2022-06-08 14:10:00,15.17,15.19,15.12,15.13,266817.0,15.17,15.19,15.12,15.13,266817.0
2022-06-08 14:20:00,15.14,15.18,15.09,15.14,222254.0,15.14,15.18,15.09,15.14,222254.0
2022-06-08 14:30:00,15.13,15.15,15.08,15.11,261972.0,15.13,15.15,15.08,15.11,261972.0
2022-06-08 14:40:00,15.11,15.21,15.1,15.2,302451.0,15.11,15.21,15.1,15.2,302451.0
2022-06-08 14:50:00,15.2,15.2,15.13,15.15,260258.0,15.2,15.2,15.13,15.15,260258.0
2022-06-08 15:00:00,15.16,15.16,15.1,15.15,382940.0,15.16,15.16,15.1,15.15,382940.0
2022-06-08 15:10:00,15.14,15.17,15.11,15.14,290881.0,15.14,15.17,15.11,15.14,290881.0
2022-06-08 15:20:00,15.14,15.17,15.12,15.14,312040.0,15.14,15.17,15.12,15.14,312040.0
2022-06-08 15:30:00,15.14,15.2,15.1,15.18,437468.0,15.14,15.2,15.1,15.18,437468.0
2022-06-08 15:40:00,15.18,15.2,15.13,15.14,704115.0,15.18,15.2,15.13,15.14,704115.0
2022-06-08 15:50:00,15.14,15.18,15.13,15.14,937161.0,15.14,15.18,15.13,15.14,937161.0
2022-06-09 09:30:00,15.14,15.2,14.54,14.56,1549021.0,15.14,15.2,14.54,14.56,1549021.0
2022-06-09 09:40:00,14.55,14.63,14.39,14.46,1782909.0,14.55,14.63,14.39,14.46,1782909.0
2022-06-09 09:50:00,14.46,14.59,14.32,14.38,1210879.0,14.46,14.59,14.32,14.38,1210879.0
2022-06-09 10:00:00,14.37,14.47,14.35,14.36,675734.0,14.37,14.47,14.35,14.36,675734.0
2022-06-09 10:10:00,14.36,14.53,14.33,14.51,775012.0,14.36,14.53,14.33,14.51,775012.0
2022-06-09 10:20:00,14.51,14.59,14.51,14.57,460922.0,14.51,14.59,14.51,14.57,460922.0
2022-06-09 10:30:00,14.57,14.61,14.45,14.46,435701.0,14.57,14.61,14.45,14.46,435701.0
2022-06-09 10:40:00,14.46,14.47,14.25,14.26,684793.0,14.46,14.47,14.25,14.26,684793.0
2022-06-09 10:50:00,14.26,14.3,14.2,14.26,501727.0,14.26,14.3,14.2,14.26,501727.0
2022-06-09 11:00:00,14.25,14.26,14.14,14.18,632223.0,14.25,14.26,14.14,14.18,632223.0
2022-06-09 11:10:00,14.17,14.23,14.16,14.2,397882.0,14.17,14.23,14.16,14.2,397882.0
2022-06-09 11:20:00,14.19,14.32,14.18,14.22,382421.0,14.19,14.32,14.18,14.22,382421.0
2022-06-09 11:30:00,14.22,14.3,14.2,14.27,316371.0,14.22,14.3,14.2,14.27,316371.0
2022-06-09 11:40:00,14.27,14.34,14.18,14.19,333130.0,14.27,14.34,14.18,14.19,333130.0
2022-06-09 11:50:00,14.19,14.27,14.15,14.27,279575.0,14.19,14.27,14.15,14.27,279575.0
2022-06-09 12:00:00,14.27,14.27,14.18,14.19,207460.0,14.27,14.27,14.18,14.19,207460.0
2022-06-09 12:10:00,14.19,14.19,14.11,14.14,523046.0,14.19,14.19,14.11,14.14,523046.0
2022-06-09 12:20:00,14.15,14.2,14.12,14.17,347151.0,14.15,14.2,14.12,14.17,347151.0
2022-06-09 12:30:00,14.17,14.19,14.11,14.13,406360.0,14.17,14.19,14.11,14.13,406360.0
2022-06-09 12:40:00,14.13,14.17,14.1,14.11,413947.0,14.13,14.17,14.1,14.11,413947.0
2022-06-09 12:50:00,14.11,14.14,14.02,14.14,650317.0,14.11,14.14,14.02,14.14,650317.0
2022-06-09 13:00:00,14.14,14.14,14.09,14.12,411915.0,14.14,14.14,14.09,14.12,411915.0
2022-06-09 13:10:00,14.12,14.13,14.05,14.06,376294.0,14.12,14.13,14.05,14.06,376294.0
2022-06-09 13:20:00,14.06,14.08,13.97,13.98,805504.0,14.06,14.08,13.97,13.98,805504.0
2022-06-09 13:30:00,13.98,14.0,13.94,13.98,410330.0,13.98,14.0,13.94,13.98,410330.0
2022-06-09 13:40:00,13.98,13.99,13.93,13.98,449879.0,13.98,13.99,13.93,13.98,449879.0
2022-06-09 13:50:00,13.97,14.04,13.96,14.03,392846.0,13.97,14.04,13.96,14.03,392846.0
2022-06-09 14:00:00,14.03,14.07,14.0,14.01,406300.0,14.03,14.07,14.0,14.01,406300.0
2022-06-09 14:10:00,14.02,14.04,13.99,14.01,389538.0,14.02,14.04,13.99,14.01,389538.0
2022-06-09 14:20:00,14.01,14.05,13.98,14.03,619690.0,14.01,14.05,13.98,14.03,619690.0
2022-06-09 14:30:00,14.04,14.06,14.01,14.02,396935.0,14.04,14.06,14.01,14.02,396935.0
2022-06-09 14:40:00,14.02,14.04,13.98,14.01,353308.0,14.02,14.04,13.98,14.01,353308.0
2022-06-09 14:50:00,14.02,14.03,13.95,13.96,521349.0,14.02,14.03,13.95,13.96,521349.0
2022-06-09 15:00:00,13.95,13.96,13.88,13.9,580033.0,13.95,13.96,13.88,13.9,580033.0
2022-06-09 15:10:00,13.9,13.92,13.86,13.91,747864.0,13.9,13.92,13.86,13.91,747864.0
2022-06-09 15:20:00,13.91,13.94,13.8,13.8,776548.0,13.91,13.94,13.8,13.8,776548.0
2022-06-09 15:30:00,13.8,13.86,13.78,13.84,1082526.0,13.8,13.86,13.78,13.84,1082526.0
2022-06-09 15:40:00,13.84,13.86,13.8,13.83,1056321.0,13.84,13.86,13.8,13.83,1056321.0
2022-06-09 15:50:00,13.82,13.85,13.75,13.76,2104196.0,13.82,13.85,13.75,13.76,2104196.0
2022-06-10 09:30:00,13.5,13.96,13.35,13.96,2219785.0,13.5,13.96,13.35,13.96,2219785.0
2022-06-10 09:40:00,13.96,14.22,13.82,13.85,1778631.0,13.96,14.22,13.82,13.85,1778631.0
2022-06-10 09:50:00,13.84,13.86,13.67,13.77,1859747.0,13.84,13.86,13.67,13.77,1859747.0
2022-06-10 10:00:00,13.76,13.77,13.37,13.37,1402698.0,13.76,13.77,13.37,13.37,1402698.0
2022-06-10 10:10:00,13.37,13.42,13.32,13.39,1115777.0,13.37,13.42,13.32,13.39,1115777.0
2022-06-10 10:20:00,13.39,13.5,13.33,13.38,768514.0,13.39,13.5,13.33,13.38,768514.0
2022-06-10 10:30:00,13.38,13.53,13.37,13.48,733674.0,13.38,13.53,13.37,13.48,733674.0
2022-06-10 10:40:00,13.47,13.52,13.39,13.49,718048.0,13.47,13.52,13.39,13.49,718048.0
2022-06-10 10:50:00,13.49,13.58,13.42,13.42,715850.0,13.49,13.58,13.42,13.42,715850.0
2022-06-10 11:00:00,13.42,13.44,13.33,13.35,614160.0,13.42,13.44,13.33,13.35,614160.0
2022-06-10 11:10:00,13.35,13.35,13.24,13.28,755093.0,13.35,13.35,13.24,13.28,755093.0
2022-06-10 11:20:00,13.28,13.32,13.18,13.23,561988.0,13.28,13.32,13.18,13.23,561988.0
2022-06-10 11:30:00,13.23,13.3,13.14,13.14,773159.0,13.23,13.3,13.14,13.14,773159.0
2022-06-10 11:40:00,13.14,13.27,13.13,13.2,656940.0,13.14,13.27,13.13,13.2,656940.0
2022-06-10 11:50:00,13.2,13.32,13.17,13.3,379755.0,13.2,13.32,13.17,13.3,379755.0
2022-06-10 12:00:00,13.3,13.35,13.27,13.29,336645.0,13.3,13.35,13.27,13.29,336645.0
2022-06-10 12:10:00,13.29,13.3,13.19,13.22,341256.0,13.29,13.3,13.19,13.22,341256.0
2022-06-10 12:20:00,13.21,13.23,13.11,13.16,508057.0,13.21,13.23,13.11,13.16,508057.0
2022-06-10 12:30:00,13.16,13.2,13.15,13.19,422167.0,13.16,13.2,13.15,13.19,422167.0
2022-06-10 12:40:00,13.19,13.22,13.16,13.19,443266.0,13.19,13.22,13.16,13.19,443266.0
2022-06-10 12:50:00,13.18,13.19,13.13,13.18,398074.0,13.18,13.19,13.13,13.18,398074.0
2022-06-10 13:00:00,13.19,13.2,13.1,13.15,441201.0,13.19,13.2,13.1,13.15,441201.0
2022-06-10 13:10:00,13.15,13.18,13.12,13.17,402107.0,13.15,13.18,13.12,13.17,402107.0
2022-06-10 13:20:00,13.16,13.24,13.16,13.23,447797.0,13.16,13.24,13.16,13.23,447797.0
2022-06-10 13:30:00,13.23,13.24,13.13,13.19,379557.0,13.23,13.24,13.13,13.19,379557.0
2022-06-10 13:40:00,13.19,13.21,13.14,13.21,408110.0,13.19,13.21,13.14,13.21,408110.0
2022-06-10 13:50:00,13.21,13.24,13.11,13.12,363725.0,13.21,13.24,13.11,13.12,363725.0
2022-06-10 14:00:00,13.13,13.17,13.08,13.16,531019.0,13.13,13.17,13.08,13.16,531019.0
2022-06-10 14:10:00,13.17,13.24,13.15,13.21,371863.0,13.17,13.24,13.15,13.21,371863.0
2022-06-10 14:20:00,13.21,13.23,13.14,13.16,367957.0,13.21,13.23,13.14,13.16,367957.0
2022-06-10 14:30:00,13.16,13.2,13.13,13.14,322525.0,13.16,13.2,13.13,13.14,322525.0
2022-06-10 14:40:00,13.13,13.21,13.1,13.2,409054.0,13.13,13.21,13.1,13.2,409054.0
2022-06-10 14:50:00,13.21,13.28,13.16,13.26,510052.0,13.21,13.28,13.16,13.26,510052.0
2022-06-10 15:00:00,13.26,13.3,13.19,13.2,532253.0,13.26,13.3,13.19,13.2,532253.0
2022-06-10 15:10:00,13.21,13.27,13.19,13.24,398656.0,13.21,13.27,13.19,13.24,398656.0
2022-06-10 15:20:00,13.25,13.29,13.18,13.25,763416.0,13.25,13.29,13.18,13.25,763416.0
2022-06-10 15:30:00,13.25,13.26,13.17,13.18,761910.0,13.25,13.26,13.17,13.18,761910.0
2022-06-10 15:40:00,13.18,13.19,13.13,13.16,1121022.0,13.18,13.19,13.13,13.16,1121022.0
2022-06-10 15:50:00,13.15,13.19,13.14,13.16,2064796.0,13.15,13.19,13.14,13.16,2064796.0
2022-06-13 09:30:00,12.45,12.47,12.1,12.11,2836828.0,12.45,12.47,12.1,12.11,2836828.0
2022-06-13 09:40:00,12.12,12.25,11.9,11.91,1913169.0,12.12,12.25,11.9,11.91,1913169.0
2022-06-13 09:50:00,11.92,11.99,11.86,11.88,1503336.0,11.92,11.99,11.86,11.88,1503336.0
2022-06-13 10:00:00,11.88,12.07,11.82,12.03,1543783.0,11.88,12.07,11.82,12.03,1543783.0
2022-06-13 10:10:00,12.02,12.05,11.85,11.87,1090915.0,12.02,12.05,11.85,11.87,1090915.0
2022-06-13 10:20:00,11.87,11.93,11.84,11.87,769033.0,11.87,11.93,11.84,11.87,769033.0
2022-06-13 10:30:00,11.86,11.87,11.74,11.75,816964.0,11.86,11.87,11.74,11.75,816964.0
2022-06-13 10:40:00,11.74,11.74,11.52,11.53,1224658.0,11.74,11.74,11.52,11.53,1224658.0
2022-06-13 10:50:00,11.53,11.61,11.5,11.55,1102491.0,11.53,11.61,11.5,11.55,1102491.0
2022-06-13 11:00:00,11.55,11.62,11.54,11.57,738764.0,11.55,11.62,11.54,11.57,738764.0
2022-06-13 11:10:00,11.58,11.73,11.56,11.73,823488.0,11.58,11.73,11.56,11.73,823488.0
2022-06-13 11:20:00,11.72,11.75,11.65,11.69,691100.0,11.72,11.75,11.65,11.69,691100.0
2022-06-13 11:30:00,11.69,11.77,11.67,11.77,556512.0,11.69,11.77,11.67,11.77,556512.0
2022-06-13 11:40:00,11.77,11.93,11.75,11.92,811002.0,11.77,11.93,11.75,11.92,811002.0
2022-06-13 11:50:00,11.93,11.95,11.84,11.87,589758.0,11.93,11.95,11.84,11.87,589758.0
2022-06-13 12:00:00,11.88,11.89,11.7,11.72,711547.0,11.88,11.89,11.7,11.72,711547.0
2022-06-13 12:10:00,11.71,11.76,11.65,11.7,537900.0,11.71,11.76,11.65,11.7,537900.0
2022-06-13 12:20:00,11.7,11.73,11.68,11.71,497517.0,11.7,11.73,11.68,11.71,497517.0
2022-06-13 12:30:00,11.7,11.97,11.68,11.95,779487.0,11.7,11.97,11.68,11.95,779487.0
2022-06-13 12:40:00,11.94,11.99,11.91,11.94,541545.0,11.94,11.99,11.91,11.94,541545.0
2022-06-13 12:50:00,11.94,11.95,11.77,11.8,484134.0,11.94,11.95,11.77,11.8,484134.0
2022-06-13 13:00:00,11.8,11.81,11.77,11.79,343066.0,11.8,11.81,11.77,11.79,343066.0
2022-06-13 13:10:00,11.79,11.79,11.68,11.69,486939.0,11.79,11.79,11.68,11.69,486939.0
2022-06-13 13:20:00,11.69,11.69,11.62,11.63,481257.0,11.69,11.69,11.62,11.63,481257.0
2022-06-13 13:30:00,11.63,11.67,11.6,11.67,484655.0,11.63,11.67,11.6,11.67,484655.0
2022-06-13 13:40:00,11.67,11.79,11.65,11.77,500867.0,11.67,11.79,11.65,11.77,500867.0
2022-06-13 13:50:00,11.77,11.77,11.73,11.75,294885.0,11.77,11.77,11.73,11.75,294885.0
2022-06-13 14:00:00,11.74,11.8,11.73,11.74,434379.0,11.74,11.8,11.73,11.74,434379.0
2022-06-13 14:10:00,11.74,11.74,11.68,11.7,391519.0,11.74,11.74,11.68,11.7,391519.0
2022-06-13 14:20:00,11.7,11.73,11.66,11.67,627440.0,11.7,11.73,11.66,11.67,627440.0
2022-06-13 14:30:00,11.68,11.68,11.6,11.67,512465.0,11.68,11.68,11.6,11.67,512465.0
2022-06-13 14:40:00,11.67,11.71,11.63,11.63,451968.0,11.67,11.71,11.63,11.63,451968.0
2022-06-13 14:50:00,11.63,11.64,11.6,11.61,395592.0,11.63,11.64,11.6,11.61,395592.0
2022-06-13 15:00:00,11.61,11.61,11.52,11.53,538601.0,11.61,11.61,11.52,11.53,538601.0
2022-06-13 15:10:00,11.53,11.59,11.5,11.51,788662.0,11.53,11.59,11.5,11.51,788662.0
2022-06-13 15:20:00,11.51,11.54,11.45,11.46,723482.0,11.51,11.54,11.45,11.46,723482.0
2022-06-13 15:30:00,11.45,11.5,11.45,11.49,1129968.0,11.45,11.5,11.45,11.49,1129968.0
2022-06-13 15:40:00,11.49,11.49,11.47,11.48,1038100.0,11.49,11.49,11.47,11.48,1038100.0
2022-06-13 15:50:00,11.48,11.57,11.47,11.55,2671191.0,11.48,11.57,11.47,11.55,2671191.0
2022-06-14 09:30:00,11.83,11.99,11.35,11.4,2509258.0,11.83,11.99,11.35,11.4,2509258.0
2022-06-14 09:40:00,11.4,11.42,11.12,11.24,1555273.0,11.4,11.42,11.12,11.24,1555273.0
2022-06-14 09:50:00,11.23,11.54,11.13,11.49,1136208.0,11.23,11.54,11.13,11.49,1136208.0
2022-06-14 10:00:00,11.49,11.59,11.35,11.36,920294.0,11.49,11.59,11.35,11.36,920294.0
2022-06-14 10:10:00,11.35,11.46,11.29,11.29,558247.0,11.35,11.46,11.29,11.29,558247.0
2022-06-14 10:20:00,11.29,11.3,11.2,11.24,556414.0,11.29,11.3,11.2,11.24,556414.0
2022-06-14 10:30:00,11.24,11.33,11.18,11.19,643157.0,11.24,11.33,11.18,11.19,643157.0
2022-06-14 10:40:00,11.18,11.28,11.11,11.28,1133606.0,11.18,11.28,11.11,11.28,1133606.0
2022-06-14 10:50:00,11.28,11.32,11.2,11.28,883441.0,11.28,11.32,11.2,11.28,883441.0
2022-06-14 11:00:00,11.28,11.41,11.27,11.3,781147.0,11.28,11.41,11.27,11.3,781147.0
2022-06-14 11:10:00,11.3,11.33,11.23,11.25,317484.0,11.3,11.33,11.23,11.25,317484.0
2022-06-14 11:20:00,11.25,11.36,11.21,11.36,573433.0,11.25,11.36,11.21,11.36,573433.0
2022-06-14 11:30:00,11.36,11.42,11.29,11.35,502022.0,11.36,11.42,11.29,11.35,502022.0
2022-06-14 11:40:00,11.35,11.44,11.32,11.4,543446.0,11.35,11.44,11.32,11.4,543446.0
2022-06-14 11:50:00,11.4,11.48,11.38,11.45,511344.0,11.4,11.48,11.38,11.45,511344.0
2022-06-14 12:00:00,11.45,11.46,11.3,11.31,445989.0,11.45,11.46,11.3,11.31,445989.0
2022-06-14 12:10:00,11.32,11.33,11.27,11.32,530284.0,11.32,11.33,11.27,11.32,530284.0
2022-06-14 12:20:00,11.32,11.35,11.25,11.28,423473.0,11.32,11.35,11.25,11.28,423473.0
2022-06-14 12:30:00,11.28,11.29,11.19,11.2,336618.0,11.28,11.29,11.19,11.2,336618.0
2022-06-14 12:40:00,11.2,11.22,11.18,11.22,421425.0,11.2,11.22,11.18,11.22,421425.0
2022-06-14 12:50:00,11.21,11.26,11.2,11.26,315389.0,11.21,11.26,11.2,11.26,315389.0
2022-06-14 13:00:00,11.26,11.28,11.2,11.27,404570.0,11.26,11.28,11.2,11.27,404570.0
2022-06-14 13:10:00,11.27,11.33,11.2,11.32,368397.0,11.27,11.33,11.2,11.32,368397.0
2022-06-14 13:20:00,11.32,11.36,11.27,11.28,223273.0,11.32,11.36,11.27,11.28,223273.0
2022-06-14 13:30:00,11.27,11.27,11.18,11.19,297361.0,11.27,11.27,11.18,11.19,297361.0
2022-06-14 13:40:00,11.18,11.19,11.13,11.14,293756.0,11.18,11.19,11.13,11.14,293756.0
2022-06-14 13:50:00,11.14,11.16,11.12,11.16,377075.0,11.14,11.16,11.12,11.16,377075.0
2022-06-14 14:00:00,11.16,11.22,11.15,11.2,423867.0,11.16,11.22,11.15,11.2,423867.0
2022-06-14 14:10:00,11.2,11.2,11.11,11.12,292461.0,11.2,11.2,11.11,11.12,292461.0
2022-06-14 14:20:00,11.12,11.19,11.11,11.19,475008.0,11.12,11.19,11.11,11.19,475008.0
2022-06-14 14:30:00,11.19,11.24,11.13,11.21,532431.0,11.19,11.24,11.13,11.21,532431.0
2022-06-14 14:40:00,11.21,11.22,11.11,11.13,258719.0,11.21,11.22,11.11,11.13,258719.0
2022-06-14 14:50:00,11.13,11.14,11.08,11.09,480601.0,11.13,11.14,11.08,11.09,480601.0
2022-06-14 15:00:00,11.09,11.1,11.01,11.02,534334.0,11.09,11.1,11.01,11.02,534334.0
2022-06-14 15:10:00,11.02,11.03,10.97,10.98,608557.0,11.02,11.03,10.97,10.98,608557.0
2022-06-14 15:20:00,10.98,11.02,10.96,11.02,803094.0,10.98,11.02,10.96,11.02,803094.0
2022-06-14 15:30:00,11.02,11.15,11.01,11.13,855169.0,11.02,11.15,11.01,11.13,855169.0
2022-06-14 15:40:00,11.13,11.17,11.08,11.13,1081918.0,11.13,11.17,11.08,11.13,1081918.0
2022-06-14 15:50:00,11.14,11.15,11.09,11.12,1084730.0,11.14,11.15,11.09,11.12,1084730.0
2022-06-15 09:30:00,11.26,11.44,11.18,11.37,1313198.0,11.26,11.44,11.18,11.37,1313198.0
2022-06-15 09:40:00,11.37,11.5,11.31,11.43,1003278.0,11.37,11.5,11.31,11.43,1003278.0
2022-06-15 09:50:00,11.43,11.64,11.42,11.51,749046.0,11.43,11.64,11.42,11.51,749046.0
2022-06-15 10:00:00,11.52,11.65,11.45,11.62,532513.0,11.52,11.65,11.45,11.62,532513.0
2022-06-15 10:10:00,11.62,11.69,11.56,11.59,1098330.0,11.62,11.69,11.56,11.59,1098330.0
2022-06-15 10:20:00,11.58,11.6,11.45,11.48,832736.0,11.58,11.6,11.45,11.48,832736.0
2022-06-15 10:30:00,11.49,11.5,11.35,11.44,869497.0,11.49,11.5,11.35,11.44,869497.0
2022-06-15 10:40:00,11.44,11.44,11.32,11.36,528209.0,11.44,11.44,11.32,11.36,528209.0
2022-06-15 10:50:00,11.36,11.39,11.29,11.33,665240.0,11.36,11.39,11.29,11.33,665240.0
2022-06-15 11:00:00,11.33,11.37,11.27,11.32,439003.0,11.33,11.37,11.27,11.32,439003.0
2022-06-15 11:10:00,11.31,11.41,11.28,11.4,533623.0,11.31,11.41,11.28,11.4,533623.0
2022-06-15 11:20:00,11.4,11.4,11.33,11.38,332827.0,11.4,11.4,11.33,11.38,332827.0
2022-06-15 11:30:00,11.38,11.51,11.37,11.49,387373.0,11.38,11.51,11.37,11.49,387373.0
2022-06-15 11:40:00,11.49,11.55,11.46,11.54,343950.0,11.49,11.55,11.46,11.54,343950.0
2022-06-15 11:50:00,11.54,11.57,11.5,11.56,585423.0,11.54,11.57,11.5,11.56,585423.0
2022-06-15 12:00:00,11.56,11.62,11.56,11.61,345618.0,11.56,11.62,11.56,11.61,345618.0
2022-06-15 12:10:00,11.61,11.64,11.6,11.64,384510.0,11.61,11.64,11.6,11.64,384510.0
2022-06-15 12:20:00,11.63,11.69,11.63,11.66,245829.0,11.63,11.69,11.63,11.66,245829.0
2022-06-15 12:30:00,11.66,11.7,11.63,11.66,295004.0,11.66,11.7,11.63,11.66,295004.0
2022-06-15 12:40:00,11.66,11.68,11.62,11.68,223230.0,11.66,11.68,11.62,11.68,223230.0
2022-06-15 12:50:00,11.68,11.68,11.5,11.53,483254.0,11.68,11.68,11.5,11.53,483254.0
2022-06-15 13:00:00,11.52,11.59,11.51,11.55,263659.0,11.52,11.59,11.51,11.55,263659.0
2022-06-15 13:10:00,11.55,11.6,11.54,11.56,119375.0,11.55,11.6,11.54,11.56,119375.0
2022-06-15 13:20:00,11.57,11.6,11.55,11.59,145866.0,11.57,11.6,11.55,11.59,145866.0
2022-06-15 13:30:00,11.59,11.6,11.56,11.59,164170.0,11.59,11.6,11.56,11.59,164170.0
2022-06-15 13:40:00,11.59,11.62,11.56,11.6,821401.0,11.59,11.62,11.56,11.6,821401.0
2022-06-15 13:50:00,11.59,11.77,11.55,11.72,458586.0,11.59,11.77,11.55,11.72,458586.0
2022-06-15 14:00:00,11.72,11.81,11.4,11.5,1323806.0,11.72,11.81,11.4,11.5,1323806.0
2022-06-15 14:10:00,11.5,11.63,11.4,11.56,551237.0,11.5,11.63,11.4,11.56,551237.0
2022-06-15 14:20:00,11.57,11.63,11.43,11.45,496089.0,11.57,11.63,11.43,11.45,496089.0
2022-06-15 14:30:00,11.45,11.63,11.28,11.57,1460335.0,11.45,11.63,11.28,11.57,1460335.0
2022-06-15 14:40:00,11.57,11.94,11.54,11.76,1539682.0,11.57,11.94,11.54,11.76,1539682.0
2022-06-15 14:50:00,11.77,11.81,11.52,11.58,1094407.0,11.77,11.81,11.52,11.58,1094407.0
2022-06-15 15:00:00,11.59,11.71,11.56,11.68,853559.0,11.59,11.71,11.56,11.68,853559.0
2022-06-15 15:10:00,11.69,11.73,11.57,11.62,810620.0,11.69,11.73,11.57,11.62,810620.0
2022-06-15 15:20:00,11.62,11.83,11.62,11.82,690016.0,11.62,11.83,11.62,11.82,690016.0
2022-06-15 15:30:00,11.82,11.92,11.79,11.83,998069.0,11.82,11.92,11.79,11.83,998069.0
2022-06-15 15:40:00,11.83,11.83,11.74,11.8,1031105.0,11.83,11.83,11.74,11.8,1031105.0
2022-06-15 15:50:00,11.8,11.8,11.71,11.73,1954126.0,11.8,11.8,11.71,11.73,1954126.0
2022-06-16 09:30:00,11.21,11.3,10.93,10.95,1994608.0,11.21,11.3,10.93,10.95,1994608.0
2022-06-16 09:40:00,10.95,11.07,10.89,11.01,1091688.0,10.95,11.07,10.89,11.01,1091688.0
2022-06-16 09:50:00,11.01,11.01,10.78,10.79,915700.0,11.01,11.01,10.78,10.79,915700.0
2022-06-16 10:00:00,10.78,10.79,10.61,10.68,1120011.0,10.78,10.79,10.61,10.68,1120011.0
2022-06-16 10:10:00,10.68,10.79,10.65,10.74,821359.0,10.68,10.79,10.65,10.74,821359.0
2022-06-16 10:20:00,10.73,10.83,10.68,10.82,815183.0,10.73,10.83,10.68,10.82,815183.0
2022-06-16 10:30:00,10.82,10.84,10.69,10.7,700411.0,10.82,10.84,10.69,10.7,700411.0
2022-06-16 10:40:00,10.7,10.73,10.62,10.63,683181.0,10.7,10.73,10.62,10.63,683181.0
2022-06-16 10:50:00,10.63,10.68,10.57,10.62,883246.0,10.63,10.68,10.57,10.62,883246.0
2022-06-16 11:00:00,10.62,10.68,10.6,10.65,379626.0,10.62,10.68,10.6,10.65,379626.0
2022-06-16 11:10:00,10.66,10.76,10.64,10.66,575364.0,10.66,10.76,10.64,10.66,575364.0
2022-06-16 11:20:00,10.66,10.79,10.64,10.73,559884.0,10.66,10.79,10.64,10.73,559884.0
2022-06-16 11:30:00,10.73,10.75,10.65,10.72,572846.0,10.73,10.75,10.65,10.72,572846.0
2022-06-16 11:40:00,10.71,10.74,10.6,10.63,569931.0,10.71,10.74,10.6,10.63,569931.0
2022-06-16 11:50:00,10.63,10.63,10.56,10.62,588888.0,10.63,10.63,10.56,10.62,588888.0
2022-06-16 12:00:00,10.62,10.64,10.54,10.54,505620.0,10.62,10.64,10.54,10.54,505620.0
2022-06-16 12:10:00,10.54,10.57,10.53,10.53,475935.0,10.54,10.57,10.53,10.53,475935.0
2022-06-16 12:20:00,10.53,10.53,10.5,10.51,595446.0,10.53,10.53,10.5,10.51,595446.0
2022-06-16 12:30:00,10.51,10.52,10.41,10.45,866422.0,10.51,10.52,10.41,10.45,866422.0
2022-06-16 12:40:00,10.45,10.56,10.44,10.54,684887.0,10.45,10.56,10.44,10.54,684887.0
2022-06-16 12:50:00,10.53,10.6,10.49,10.52,593645.0,10.53,10.6,10.49,10.52,593645.0
2022-06-16 13:00:00,10.52,10.54,10.47,10.51,547022.0,10.52,10.54,10.47,10.51,547022.0
2022-06-16 13:10:00,10.52,10.54,10.49,10.5,320074.0,10.52,10.54,10.49,10.5,320074.0
2022-06-16 13:20:00,10.5,10.58,10.46,10.55,672052.0,10.5,10.58,10.46,10.55,672052.0
2022-06-16 13:30:00,10.56,10.61,10.51,10.59,656075.0,10.56,10.61,10.51,10.59,656075.0
2022-06-16 13:40:00,10.59,10.6,10.47,10.51,453275.0,10.59,10.6,10.47,10.51,453275.0
2022-06-16 13:50:00,10.51,10.51,10.45,10.45,443427.0,10.51,10.51,10.45,10.45,443427.0
2022-06-16 14:00:00,10.46,10.46,10.42,10.43,420141.0,10.46,10.46,10.42,10.43,420141.0
2022-06-16 14:10:00,10.43,10.45,10.41,10.41,439936.0,10.43,10.45,10.41,10.41,439936.0
2022-06-16 14:20:00,10.42,10.42,10.38,10.39,353143.0,10.42,10.42,10.38,10.39,353143.0
2022-06-16 14:30:00,10.38,10.39,10.35,10.37,681948.0,10.38,10.39,10.35,10.37,681948.0
2022-06-16 14:40:00,10.38,10.41,10.33,10.33,941941.0,10.38,10.41,10.33,10.33,941941.0
2022-06-16 14:50:00,10.33,10.34,10.31,10.33,797890.0,10.33,10.34,10.31,10.33,797890.0
2022-06-16 15:00:00,10.33,10.43,10.32,10.43,898340.0,10.33,10.43,10.32,10.43,898340.0
2022-06-16 15:10:00,10.42,10.45,10.35,10.41,608814.0,10.42,10.45,10.35,10.41,608814.0
2022-06-16 15:20:00,10.4,10.42,10.37,10.41,679349.0,10.4,10.42,10.37,10.41,679349.0
2022-06-16 15:30:00,10.41,10.41,10.35,10.38,849234.0,10.41,10.41,10.35,10.38,849234.0
2022-06-16 15:40:00,10.38,10.41,10.33,10.34,966909.0,10.38,10.41,10.33,10.34,966909.0
2022-06-16 15:50:00,10.34,10.39,10.32,10.38,2185529.0,10.34,10.39,10.32,10.38,2185529.0
2022-06-17 09:30:00,10.46,10.59,10.36,10.46,1905456.0,10.46,10.59,10.36,10.46,1905456.0
2022-06-17 09:40:00,10.46,10.75,10.44,10.71,1184326.0,10.46,10.75,10.44,10.71,1184326.0
2022-06-17 09:50:00,10.71,10.82,10.67,10.75,876349.0,10.71,10.82,10.67,10.75,876349.0
2022-06-17 10:00:00,10.75,10.75,10.54,10.57,727841.0,10.75,10.75,10.54,10.57,727841.0
2022-06-17 10:10:00,10.57,10.63,10.44,10.45,645297.0,10.57,10.63,10.44,10.45,645297.0
2022-06-17 10:20:00,10.44,10.45,10.34,10.42,729257.0,10.44,10.45,10.34,10.42,729257.0
2022-06-17 10:30:00,10.42,10.49,10.34,10.42,658877.0,10.42,10.49,10.34,10.42,658877.0
2022-06-17 10:40:00,10.42,10.5,10.39,10.45,435029.0,10.42,10.5,10.39,10.45,435029.0
2022-06-17 10:50:00,10.44,10.64,10.41,10.63,699798.0,10.44,10.64,10.41,10.63,699798.0
2022-06-17 11:00:00,10.63,10.78,10.56,10.76,596270.0,10.63,10.78,10.56,10.76,596270.0
2022-06-17 11:10:00,10.76,10.87,10.64,10.83,1363635.0,10.76,10.87,10.64,10.83,1363635.0
2022-06-17 11:20:00,10.84,10.87,10.75,10.84,892090.0,10.84,10.87,10.75,10.84,892090.0
2022-06-17 11:30:00,10.84,10.98,10.79,10.82,1000828.0,10.84,10.98,10.79,10.82,1000828.0
2022-06-17 11:40:00,10.83,10.89,10.77,10.86,445665.0,10.83,10.89,10.77,10.86,445665.0
2022-06-17 11:50:00,10.86,10.88,10.8,10.83,241838.0,10.86,10.88,10.8,10.83,241838.0
2022-06-17 12:00:00,10.82,10.88,10.74,10.85,486540.0,10.82,10.88,10.74,10.85,486540.0
2022-06-17 12:10:00,10.85,11.02,10.83,11.02,587727.0,10.85,11.02,10.83,11.02,587727.0
2022-06-17 12:20:00,11.02,11.17,11.01,11.13,1206435.0,11.02,11.17,11.01,11.13,1206435.0
2022-06-17 12:30:00,11.13,11.14,11.01,11.04,699142.0,11.13,11.14,11.01,11.04,699142.0
2022-06-17 12:40:00,11.04,11.07,11.0,11.05,433296.0,11.04,11.07,11.0,11.05,433296.0
2022-06-17 12:50:00,11.06,11.07,10.99,11.04,472220.0,11.06,11.07,10.99,11.04,472220.0
2022-06-17 13:00:00,11.04,11.18,11.01,11.17,617540.0,11.04,11.18,11.01,11.17,617540.0
2022-06-17 13:10:00,11.17,11.26,11.15,11.23,679927.0,11.17,11.26,11.15,11.23,679927.0
2022-06-17 13:20:00,11.23,11.24,11.14,11.17,804886.0,11.23,11.24,11.14,11.17,804886.0
2022-06-17 13:30:00,11.17,11.22,11.13,11.16,646068.0,11.17,11.22,11.13,11.16,646068.0
2022-06-17 13:40:00,11.17,11.25,11.11,11.15,720685.0,11.17,11.25,11.11,11.15,720685.0
2022-06-17 13:50:00,11.15,11.2,11.15,11.18,424225.0,11.15,11.2,11.15,11.18,424225.0
2022-06-17 14:00:00,11.18,11.29,11.17,11.28,552960.0,11.18,11.29,11.17,11.28,552960.0
2022-06-17 14:10:00,11.28,11.36,11.25,11.35,478006.0,11.28,11.36,11.25,11.35,478006.0
2022-06-17 14:20:00,11.35,11.41,11.33,11.4,616287.0,11.35,11.41,11.33,11.4,616287.0
2022-06-17 14:30:00,11.39,11.43,11.33,11.43,470657.0,11.39,11.43,11.33,11.43,470657.0
2022-06-17 14:40:00,11.43,11.45,11.36,11.37,397172.0,11.43,11.45,11.36,11.37,397172.0
2022-06-17 14:50:00,11.37,11.4,11.3,11.33,406260.0,11.37,11.4,11.3,11.33,406260.0
2022-06-17 15:00:00,11.33,11.34,11.27,11.32,500396.0,11.33,11.34,11.27,11.32,500396.0
2022-06-17 15:10:00,11.32,11.32,11.22,11.3,653113.0,11.32,11.32,11.22,11.3,653113.0
2022-06-17 15:20:00,11.29,11.41,11.29,11.41,556783.0,11.29,11.41,11.29,11.41,556783.0
2022-06-17 15:30:00,11.41,11.43,11.36,11.43,826690.0,11.41,11.43,11.36,11.43,826690.0
2022-06-17 15:40:00,11.43,11.43,11.36,11.38,1105758.0,11.43,11.43,11.36,11.38,1105758.0
2022-06-17 15:50:00,11.38,11.45,11.36,11.42,1943836.0,11.38,11.45,11.36,11.42,1943836.0
2022-06-21 09:30:00,11.49,11.59,11.26,11.36,1820684.0,11.49,11.59,11.26,11.36,1820684.0
2022-06-21 09:40:00,11.37,11.48,11.23,11.42,983508.0,11.37,11.48,11.23,11.42,983508.0
2022-06-21 09:50:00,11.42,11.7,11.39,11.7,989636.0,11.42,11.7,11.39,11.7,989636.0
2022-06-21 10:00:00,11.7,11.78,11.59,11.61,908627.0,11.7,11.78,11.59,11.61,908627.0
2022-06-21 10:10:00,11.62,11.69,11.58,11.66,607071.0,11.62,11.69,11.58,11.66,607071.0
2022-06-21 10:20:00,11.67,11.68,11.61,11.67,523690.0,11.67,11.68,11.61,11.67,523690.0
2022-06-21 10:30:00,11.67,11.71,11.61,11.7,365867.0,11.67,11.71,11.61,11.7,365867.0
2022-06-21 10:40:00,11.7,11.76,11.68,11.76,353244.0,11.7,11.76,11.68,11.76,353244.0
2022-06-21 10:50:00,11.77,11.8,11.73,11.74,450643.0,11.77,11.8,11.73,11.74,450643.0
2022-06-21 11:00:00,11.75,11.75,11.64,11.68,520367.0,11.75,11.75,11.64,11.68,520367.0
2022-06-21 11:10:00,11.69,11.69,11.62,11.68,544523.0,11.69,11.69,11.62,11.68,544523.0
2022-06-21 11:20:00,11.68,11.71,11.63,11.68,198220.0,11.68,11.71,11.63,11.68,198220.0
2022-06-21 11:30:00,11.67,11.68,11.52,11.53,400239.0,11.67,11.68,11.52,11.53,400239.0
2022-06-21 11:40:00,11.53,11.6,11.51,11.59,375596.0,11.53,11.6,11.51,11.59,375596.0
2022-06-21 11:50:00,11.59,11.6,11.53,11.54,231557.0,11.59,11.6,11.53,11.54,231557.0
2022-06-21 12:00:00,11.54,11.6,11.54,11.58,198904.0,11.54,11.6,11.54,11.58,198904.0
2022-06-21 12:10:00,11.58,11.61,11.52,11.61,200104.0,11.58,11.61,11.52,11.61,200104.0
2022-06-21 12:20:00,11.61,11.63,11.59,11.63,210370.0,11.61,11.63,11.59,11.63,210370.0
2022-06-21 12:30:00,11.63,11.7,11.59,11.7,206327.0,11.63,11.7,11.59,11.7,206327.0
2022-06-21 12:40:00,11.7,11.71,11.66,11.7,277726.0,11.7,11.71,11.66,11.7,277726.0
2022-06-21 12:50:00,11.7,11.76,11.68,11.75,293153.0,11.7,11.76,11.68,11.75,293153.0
2022-06-21 13:00:00,11.75,11.76,11.69,11.71,237170.0,11.75,11.76,11.69,11.71,237170.0
2022-06-21 13:10:00,11.71,11.75,11.68,11.69,151971.0,11.71,11.75,11.68,11.69,151971.0
2022-06-21 13:20:00,11.69,11.69,11.63,11.65,162280.0,11.69,11.69,11.63,11.65,162280.0
2022-06-21 13:30:00,11.65,11.7,11.63,11.64,305793.0,11.65,11.7,11.63,11.64,305793.0
2022-06-21 13:40:00,11.63,11.65,11.56,11.57,370254.0,11.63,11.65,11.56,11.57,370254.0
2022-06-21 13:50:00,11.57,11.59,11.53,11.57,431993.0,11.57,11.59,11.53,11.57,431993.0
2022-06-21 14:00:00,11.57,11.64,11.54,11.63,352344.0,11.57,11.64,11.54,11.63,352344.0
2022-06-21 14:10:00,11.63,11.64,11.59,11.62,274450.0,11.63,11.64,11.59,11.62,274450.0
2022-06-21 14:20:00,11.62,11.64,11.58,11.62,248681.0,11.62,11.64,11.58,11.62,248681.0
2022-06-21 14:30:00,11.62,11.66,11.6,11.61,160123.0,11.62,11.66,11.6,11.61,160123.0
2022-06-21 14:40:00,11.6,11.64,11.59,11.59,241290.0,11.6,11.64,11.59,11.59,241290.0
2022-06-21 14:50:00,11.59,11.64,11.59,11.6,205733.0,11.59,11.64,11.59,11.6,205733.0
2022-06-21 15:00:00,11.61,11.62,11.54,11.59,266387.0,11.61,11.62,11.54,11.59,266387.0
2022-06-21 15:10:00,11.59,11.62,11.57,11.6,244475.0,11.59,11.62,11.57,11.6,244475.0
2022-06-21 15:20:00,11.59,11.63,11.57,11.57,527785.0,11.59,11.63,11.57,11.57,527785.0
2022-06-21 15:30:00,11.58,11.59,11.47,11.51,615693.0,11.58,11.59,11.47,11.51,615693.0
2022-06-21 15:40:00,11.51,11.53,11.49,11.51,491520.0,11.51,11.53,11.49,11.51,491520.0
2022-06-21 15:50:00,11.52,11.56,11.47,11.49,1474543.0,11.52,11.56,11.47,11.49,1474543.0
2022-06-22 09:30:00,11.36,11.58,11.2,11.42,1506285.0,11.36,11.58,11.2,11.42,1506285.0
2022-06-22 09:40:00,11.41,11.48,11.29,11.32,563689.0,11.41,11.48,11.29,11.32,563689.0
2022-06-22 09:50:00,11.33,11.5,11.28,11.47,621797.0,11.33,11.5,11.28,11.47,621797.0
2022-06-22 10:00:00,11.47,11.48,11.34,11.44,525323.0,11.47,11.48,11.34,11.44,525323.0
2022-06-22 10:10:00,11.44,11.61,11.42,11.57,789488.0,11.44,11.61,11.42,11.57,789488.0
2022-06-22 10:20:00,11.57,11.66,11.54,11.66,312732.0,11.57,11.66,11.54,11.66,312732.0
2022-06-22 10:30:00,11.66,11.78,11.65,11.78,769336.0,11.66,11.78,11.65,11.78,769336.0
2022-06-22 10:40:00,11.78,11.79,11.63,11.66,496203.0,11.78,11.79,11.63,11.66,496203.0
2022-06-22 10:50:00,11.66,11.74,11.65,11.7,429815.0,11.66,11.74,11.65,11.7,429815.0
2022-06-22 11:00:00,11.69,11.7,11.6,11.63,412744.0,11.69,11.7,11.6,11.63,412744.0
2022-06-22 11:10:00,11.63,11.64,11.59,11.62,251717.0,11.63,11.64,11.59,11.62,251717.0
2022-06-22 11:20:00,11.62,11.63,11.54,11.58,196705.0,11.62,11.63,11.54,11.58,196705.0
2022-06-22 11:30:00,11.57,11.65,11.57,11.6,214773.0,11.57,11.65,11.57,11.6,214773.0
2022-06-22 11:40:00,11.6,11.6,11.51,11.57,342377.0,11.6,11.6,11.51,11.57,342377.0
2022-06-22 11:50:00,11.57,11.57,11.48,11.49,234669.0,11.57,11.57,11.48,11.49,234669.0
2022-06-22 12:00:00,11.49,11.58,11.49,11.53,307737.0,11.49,11.58,11.49,11.53,307737.0
2022-06-22 12:10:00,11.53,11.62,11.51,11.6,202570.0,11.53,11.62,11.51,11.6,202570.0
2022-06-22 12:20:00,11.6,11.63,11.59,11.62,144648.0,11.6,11.63,11.59,11.62,144648.0
2022-06-22 12:30:00,11.61,11.66,11.6,11.62,140652.0,11.61,11.66,11.6,11.62,140652.0
2022-06-22 12:40:00,11.63,11.67,11.63,11.65,128628.0,11.63,11.67,11.63,11.65,128628.0
2022-06-22 12:50:00,11.65,11.65,11.59,11.65,284632.0,11.65,11.65,11.59,11.65,284632.0
2022-06-22 13:00:00,11.65,11.65,11.58,11.59,181081.0,11.65,11.65,11.58,11.59,181081.0
2022-06-22 13:10:00,11.59,11.67,11.59,11.66,187449.0,11.59,11.67,11.59,11.66,187449.0
2022-06-22 13:20:00,11.66,11.67,11.63,11.64,135065.0,11.66,11.67,11.63,11.64,135065.0
2022-06-22 13:30:00,11.63,11.64,11.6,11.63,160423.0,11.63,11.64,11.6,11.63,160423.0
2022-06-22 13:40:00,11.62,11.67,11.62,11.67,136491.0,11.62,11.67,11.62,11.67,136491.0
2022-06-22 13:50:00,11.66,11.67,11.59,11.63,163992.0,11.66,11.67,11.59,11.63,163992.0
2022-06-22 14:00:00,11.63,11.68,11.61,11.67,228884.0,11.63,11.68,11.61,11.67,228884.0
2022-06-22 14:10:00,11.66,11.7,11.63,11.68,230397.0,11.66,11.7,11.63,11.68,230397.0
2022-06-22 14:20:00,11.68,11.68,11.62,11.63,305500.0,11.68,11.68,11.62,11.63,305500.0
2022-06-22 14:30:00,11.64,11.67,11.63,11.66,161050.0,11.64,11.67,11.63,11.66,161050.0
2022-06-22 14:40:00,11.65,11.66,11.57,11.58,171639.0,11.65,11.66,11.57,11.58,171639.0
2022-06-22 14:50:00,11.57,11.61,11.56,11.61,406025.0,11.57,11.61,11.56,11.61,406025.0
2022-06-22 15:00:00,11.61,11.61,11.52,11.53,227627.0,11.61,11.61,11.52,11.53,227627.0
2022-06-22 15:10:00,11.53,11.55,11.5,11.53,231296.0,11.53,11.55,11.5,11.53,231296.0
2022-06-22 15:20:00,11.53,11.54,11.44,11.46,342830.0,11.53,11.54,11.44,11.46,342830.0
2022-06-22 15:30:00,11.46,11.49,11.45,11.47,429958.0,11.46,11.49,11.45,11.47,429958.0
2022-06-22 15:40:00,11.46,11.51,11.46,11.47,409080.0,11.46,11.51,11.46,11.47,409080.0
2022-06-22 15:50:00,11.47,11.53,11.45,11.47,925321.0,11.47,11.53,11.45,11.47,925321.0
2022-06-23 09:30:00,11.45,11.7,11.38,11.39,884436.0,11.45,11.7,11.38,11.39,884436.0
2022-06-23 09:40:00,11.39,11.47,11.23,11.27,721058.0,11.39,11.47,11.23,11.27,721058.0
2022-06-23 09:50:00,11.27,11.32,11.05,11.29,880732.0,11.27,11.32,11.05,11.29,880732.0
2022-06-23 10:00:00,11.28,11.28,11.13,11.15,462077.0,11.28,11.28,11.13,11.15,462077.0
2022-06-23 10:10:00,11.15,11.22,11.12,11.17,314109.0,11.15,11.22,11.12,11.17,314109.0
2022-06-23 10:20:00,11.16,11.31,11.16,11.27,484153.0,11.16,11.31,11.16,11.27,484153.0
2022-06-23 10:30:00,11.28,11.3,11.14,11.24,450797.0,11.28,11.3,11.14,11.24,450797.0
2022-06-23 10:40:00,11.24,11.33,11.23,11.3,499324.0,11.24,11.33,11.23,11.3,499324.0
2022-06-23 10:50:00,11.3,11.44,11.29,11.35,374455.0,11.3,11.44,11.29,11.35,374455.0
2022-06-23 11:00:00,11.36,11.37,11.29,11.33,332539.0,11.36,11.37,11.29,11.33,332539.0
2022-06-23 11:10:00,11.34,11.47,11.29,11.44,363056.0,11.34,11.47,11.29,11.44,363056.0
2022-06-23 11:20:00,11.44,11.46,11.39,11.41,175104.0,11.44,11.46,11.39,11.41,175104.0
2022-06-23 11:30:00,11.41,11.44,11.26,11.26,444839.0,11.41,11.44,11.26,11.26,444839.0
2022-06-23 11:40:00,11.26,11.35,11.25,11.33,400727.0,11.26,11.35,11.25,11.33,400727.0
2022-06-23 11:50:00,11.34,11.37,11.27,11.29,258439.0,11.34,11.37,11.27,11.29,258439.0
2022-06-23 12:00:00,11.3,11.3,11.17,11.19,222028.0,11.3,11.3,11.17,11.19,222028.0
2022-06-23 12:10:00,11.19,11.26,11.16,11.23,224313.0,11.19,11.26,11.16,11.23,224313.0
2022-06-23 12:20:00,11.23,11.26,11.2,11.23,288099.0,11.23,11.26,11.2,11.23,288099.0
2022-06-23 12:30:00,11.23,11.24,11.12,11.13,292719.0,11.23,11.24,11.12,11.13,292719.0
2022-06-23 12:40:00,11.13,11.19,11.12,11.16,173709.0,11.13,11.19,11.12,11.16,173709.0
2022-06-23 12:50:00,11.15,11.17,11.1,11.11,281022.0,11.15,11.17,11.1,11.11,281022.0
2022-06-23 13:00:00,11.1,11.14,11.04,11.1,402459.0,11.1,11.14,11.04,11.1,402459.0
2022-06-23 13:10:00,11.09,11.14,11.09,11.12,189387.0,11.09,11.14,11.09,11.12,189387.0
2022-06-23 13:20:00,11.12,11.13,11.04,11.05,268113.0,11.12,11.13,11.04,11.05,268113.0
2022-06-23 13:30:00,11.05,11.09,11.01,11.02,264436.0,11.05,11.09,11.01,11.02,264436.0
2022-06-23 13:40:00,11.03,11.05,10.96,11.03,744536.0,11.03,11.05,10.96,11.03,744536.0
2022-06-23 13:50:00,11.03,11.09,11.03,11.07,409218.0,11.03,11.09,11.03,11.07,409218.0
2022-06-23 14:00:00,11.07,11.1,11.03,11.05,229763.0,11.07,11.1,11.03,11.05,229763.0
2022-06-23 14:10:00,11.06,11.08,11.03,11.04,249781.0,11.06,11.08,11.03,11.04,249781.0
2022-06-23 14:20:00,11.05,11.13,11.03,11.12,230199.0,11.05,11.13,11.03,11.12,230199.0
2022-06-23 14:30:00,11.12,11.2,11.1,11.19,263475.0,11.12,11.2,11.1,11.19,263475.0
2022-06-23 14:40:00,11.19,11.21,11.16,11.2,209156.0,11.19,11.21,11.16,11.2,209156.0
2022-06-23 14:50:00,11.2,11.24,11.19,11.24,127993.0,11.2,11.24,11.19,11.24,127993.0
2022-06-23 15:00:00,11.24,11.28,11.22,11.27,225693.0,11.24,11.28,11.22,11.27,225693.0
2022-06-23 15:10:00,11.27,11.3,11.27,11.3,216287.0,11.27,11.3,11.27,11.3,216287.0
2022-06-23 15:20:00,11.29,11.38,11.29,11.38,346050.0,11.29,11.38,11.29,11.38,346050.0
2022-06-23 15:30:00,11.38,11.47,11.37,11.41,506681.0,11.38,11.47,11.37,11.41,506681.0
2022-06-23 15:40:00,11.41,11.48,11.4,11.46,525559.0,11.41,11.48,11.4,11.46,525559.0
2022-06-23 15:50:00,11.47,11.5,11.43,11.45,970887.0,11.47,11.5,11.43,11.45,970887.0
2022-06-24 09:30:00,11.63,12.0,11.47,12.0,1519112.0,11.63,12.0,11.47,12.0,1519112.0
2022-06-24 09:40:00,11.99,12.46,11.95,12.45,1820853.0,11.99,12.46,11.95,12.45,1820853.0
2022-06-24 09:50:00,12.45,12.6,12.42,12.59,1919021.0,12.45,12.6,12.42,12.59,1919021.0
2022-06-24 10:00:00,12.59,12.64,12.39,12.59,1308971.0,12.59,12.64,12.39,12.59,1308971.0
2022-06-24 10:10:00,12.59,12.71,12.52,12.55,1331807.0,12.59,12.71,12.52,12.55,1331807.0
2022-06-24 10:20:00,12.55,12.62,12.51,12.57,936196.0,12.55,12.62,12.51,12.57,936196.0
2022-06-24 10:30:00,12.58,12.75,12.57,12.73,1006268.0,12.58,12.75,12.57,12.73,1006268.0
2022-06-24 10:40:00,12.73,12.78,12.65,12.74,686491.0,12.73,12.78,12.65,12.74,686491.0
2022-06-24 10:50:00,12.74,12.85,12.69,12.77,796027.0,12.74,12.85,12.69,12.77,796027.0
2022-06-24 11:00:00,12.77,12.83,12.75,12.77,523747.0,12.77,12.83,12.75,12.77,523747.0
2022-06-24 11:10:00,12.77,12.77,12.63,12.66,658590.0,12.77,12.77,12.63,12.66,658590.0
2022-06-24 11:20:00,12.66,12.81,12.61,12.79,845085.0,12.66,12.81,12.61,12.79,845085.0
2022-06-24 11:30:00,12.79,12.81,12.66,12.71,663951.0,12.79,12.81,12.66,12.71,663951.0
2022-06-24 11:40:00,12.71,12.82,12.71,12.79,496000.0,12.71,12.82,12.71,12.79,496000.0
2022-06-24 11:50:00,12.78,12.87,12.74,12.85,632780.0,12.78,12.87,12.74,12.85,632780.0
2022-06-24 12:00:00,12.86,12.86,12.8,12.84,531687.0,12.86,12.86,12.8,12.84,531687.0
2022-06-24 12:10:00,12.84,12.98,12.82,12.96,543229.0,12.84,12.98,12.82,12.96,543229.0
2022-06-24 12:20:00,12.95,13.05,12.91,13.03,588334.0,12.95,13.05,12.91,13.03,588334.0
2022-06-24 12:30:00,13.04,13.07,12.98,13.07,623014.0,13.04,13.07,12.98,13.07,623014.0
2022-06-24 12:40:00,13.07,13.13,13.05,13.09,512858.0,13.07,13.13,13.05,13.09,512858.0
2022-06-24 12:50:00,13.09,13.11,13.06,13.08,326891.0,13.09,13.11,13.06,13.08,326891.0
2022-06-24 13:00:00,13.08,13.12,13.06,13.09,540956.0,13.08,13.12,13.06,13.09,540956.0
2022-06-24 13:10:00,13.09,13.12,13.03,13.04,607875.0,13.09,13.12,13.03,13.04,607875.0
2022-06-24 13:20:00,13.04,13.05,12.95,12.98,393680.0,13.04,13.05,12.95,12.98,393680.0
2022-06-24 13:30:00,12.97,12.98,12.84,12.84,455714.0,12.97,12.98,12.84,12.84,455714.0
2022-06-24 13:40:00,12.84,12.89,12.82,12.89,316400.0,12.84,12.89,12.82,12.89,316400.0
2022-06-24 13:50:00,12.89,12.95,12.89,12.92,407114.0,12.89,12.95,12.89,12.92,407114.0
2022-06-24 14:00:00,12.92,13.02,12.91,13.01,430828.0,12.92,13.02,12.91,13.01,430828.0
2022-06-24 14:10:00,13.02,13.07,13.01,13.06,490207.0,13.02,13.07,13.01,13.06,490207.0
2022-06-24 14:20:00,13.06,13.09,13.01,13.09,295247.0,13.06,13.09,13.01,13.09,295247.0
2022-06-24 14:30:00,13.09,13.13,13.08,13.09,365449.0,13.09,13.13,13.08,13.09,365449.0
2022-06-24 14:40:00,13.09,13.17,13.08,13.17,409999.0,13.09,13.17,13.08,13.17,409999.0
2022-06-24 14:50:00,13.17,13.17,13.09,13.12,349921.0,13.17,13.17,13.09,13.12,349921.0
2022-06-24 15:00:00,13.13,13.17,13.11,13.14,462967.0,13.13,13.17,13.11,13.14,462967.0
2022-06-24 15:10:00,13.14,13.19,13.12,13.18,543795.0,13.14,13.19,13.12,13.18,543795.0
2022-06-24 15:20:00,13.18,13.21,13.16,13.2,658960.0,13.18,13.21,13.16,13.2,658960.0
2022-06-24 15:30:00,13.2,13.21,13.16,13.17,776489.0,13.2,13.21,13.16,13.17,776489.0
2022-06-24 15:40:00,13.17,13.25,13.16,13.21,1225177.0,13.17,13.25,13.16,13.21,1225177.0
2022-06-24 15:50:00,13.22,13.27,13.19,13.23,2860745.0,13.22,13.27,13.19,13.23,2860745.0
2022-06-27 09:30:00,13.21,13.21,12.68,12.9,2209185.0,13.21,13.21,12.68,12.9,2209185.0
2022-06-27 09:40:00,12.91,12.92,12.58,12.63,983802.0,12.91,12.92,12.58,12.63,983802.0
2022-06-27 09:50:00,12.62,12.96,12.6,12.82,734982.0,12.62,12.96,12.6,12.82,734982.0
2022-06-27 10:00:00,12.81,12.88,12.67,12.71,729955.0,12.81,12.88,12.67,12.71,729955.0
2022-06-27 10:10:00,12.71,12.73,12.55,12.66,728538.0,12.71,12.73,12.55,12.66,728538.0
2022-06-27 10:20:00,12.66,12.71,12.45,12.45,533820.0,12.66,12.71,12.45,12.45,533820.0
2022-06-27 10:30:00,12.45,12.7,12.43,12.7,564560.0,12.45,12.7,12.43,12.7,564560.0
2022-06-27 10:40:00,12.69,12.79,12.66,12.76,385177.0,12.69,12.79,12.66,12.76,385177.0
2022-06-27 10:50:00,12.76,12.86,12.71,12.8,398449.0,12.76,12.86,12.71,12.8,398449.0
2022-06-27 11:00:00,12.81,12.85,12.79,12.8,511693.0,12.81,12.85,12.79,12.8,511693.0
2022-06-27 11:10:00,12.79,12.85,12.76,12.82,372815.0,12.79,12.85,12.76,12.82,372815.0
2022-06-27 11:20:00,12.82,12.93,12.79,12.92,381254.0,12.82,12.93,12.79,12.92,381254.0
2022-06-27 11:30:00,12.92,12.92,12.82,12.87,302929.0,12.92,12.92,12.82,12.87,302929.0
2022-06-27 11:40:00,12.87,12.9,12.85,12.88,249797.0,12.87,12.9,12.85,12.88,249797.0
2022-06-27 11:50:00,12.87,12.87,12.75,12.8,303028.0,12.87,12.87,12.75,12.8,303028.0
2022-06-27 12:00:00,12.8,12.82,12.68,12.72,296735.0,12.8,12.82,12.68,12.72,296735.0
2022-06-27 12:10:00,12.71,12.76,12.69,12.76,256859.0,12.71,12.76,12.69,12.76,256859.0
2022-06-27 12:20:00,12.76,12.78,12.65,12.68,226209.0,12.76,12.78,12.65,12.68,226209.0
2022-06-27 12:30:00,12.67,12.75,12.64,12.75,385242.0,12.67,12.75,12.64,12.75,385242.0
2022-06-27 12:40:00,12.75,12.82,12.73,12.81,177599.0,12.75,12.82,12.73,12.81,177599.0
2022-06-27 12:50:00,12.81,12.83,12.78,12.83,166901.0,12.81,12.83,12.78,12.83,166901.0
2022-06-27 13:00:00,12.83,12.84,12.75,12.78,223273.0,12.83,12.84,12.75,12.78,223273.0
2022-06-27 13:10:00,12.78,12.87,12.78,12.86,310243.0,12.78,12.87,12.78,12.86,310243.0
2022-06-27 13:20:00,12.86,12.88,12.8,12.81,241395.0,12.86,12.88,12.8,12.81,241395.0
2022-06-27 13:30:00,12.8,12.8,12.73,12.77,179963.0,12.8,12.8,12.73,12.77,179963.0
2022-06-27 13:40:00,12.78,12.79,12.74,12.77,213469.0,12.78,12.79,12.74,12.77,213469.0
2022-06-27 13:50:00,12.78,12.8,12.76,12.79,182590.0,12.78,12.8,12.76,12.79,182590.0
2022-06-27 14:00:00,12.79,12.83,12.75,12.83,230694.0,12.79,12.83,12.75,12.83,230694.0
2022-06-27 14:10:00,12.83,12.89,12.82,12.89,178183.0,12.83,12.89,12.82,12.89,178183.0
2022-06-27 14:20:00,12.88,12.9,12.84,12.86,157649.0,12.88,12.9,12.84,12.86,157649.0
2022-06-27 14:30:00,12.86,12.91,12.83,12.91,179901.0,12.86,12.91,12.83,12.91,179901.0
2022-06-27 14:40:00,12.91,12.91,12.86,12.91,171861.0,12.91,12.91,12.86,12.91,171861.0
2022-06-27 14:50:00,12.9,12.92,12.85,12.87,205080.0,12.9,12.92,12.85,12.87,205080.0
2022-06-27 15:00:00,12.87,12.9,12.79,12.85,297812.0,12.87,12.9,12.79,12.85,297812.0
2022-06-27 15:10:00,12.85,12.95,12.84,12.94,360657.0,12.85,12.95,12.84,12.94,360657.0
2022-06-27 15:20:00,12.95,12.95,12.88,12.89,315028.0,12.95,12.95,12.88,12.89,315028.0
2022-06-27 15:30:00,12.9,12.9,12.81,12.83,385061.0,12.9,12.9,12.81,12.83,385061.0
2022-06-27 15:40:00,12.83,12.93,12.82,12.91,597805.0,12.83,12.93,12.82,12.91,597805.0
2022-06-27 15:50:00,12.9,12.91,12.83,12.88,1350484.0,12.9,12.91,12.83,12.88,1350484.0
2022-06-28 09:30:00,13.0,13.48,12.95,13.39,1363457.0,13.0,13.48,12.95,13.39,1363457.0
2022-06-28 09:40:00,13.41,13.58,13.38,13.48,1009728.0,13.41,13.58,13.38,13.48,1009728.0
2022-06-28 09:50:00,13.48,13.52,13.35,13.44,524126.0,13.48,13.52,13.35,13.44,524126.0
2022-06-28 10:00:00,13.44,13.44,13.06,13.21,647898.0,13.44,13.44,13.06,13.21,647898.0
2022-06-28 10:10:00,13.2,13.38,13.16,13.23,492328.0,13.2,13.38,13.16,13.23,492328.0
2022-06-28 10:20:00,13.23,13.34,13.13,13.29,408597.0,13.23,13.34,13.13,13.29,408597.0
2022-06-28 10:30:00,13.29,13.35,13.21,13.35,321418.0,13.29,13.35,13.21,13.35,321418.0
2022-06-28 10:40:00,13.35,13.38,13.15,13.21,491408.0,13.35,13.38,13.15,13.21,491408.0
2022-06-28 10:50:00,13.2,13.31,13.2,13.28,332102.0,13.2,13.31,13.2,13.28,332102.0
2022-06-28 11:00:00,13.28,13.35,13.22,13.24,294449.0,13.28,13.35,13.22,13.24,294449.0
2022-06-28 11:10:00,13.23,13.24,13.02,13.03,366022.0,13.23,13.24,13.02,13.03,366022.0
2022-06-28 11:20:00,13.02,13.03,12.92,12.96,442714.0,13.02,13.03,12.92,12.96,442714.0
2022-06-28 11:30:00,12.95,13.06,12.94,12.96,472661.0,12.95,13.06,12.94,12.96,472661.0
2022-06-28 11:40:00,12.96,12.96,12.88,12.93,407841.0,12.96,12.96,12.88,12.93,407841.0
2022-06-28 11:50:00,12.93,12.97,12.85,12.91,259086.0,12.93,12.97,12.85,12.91,259086.0
2022-06-28 12:00:00,12.92,12.99,12.88,12.97,250827.0,12.92,12.99,12.88,12.97,250827.0
2022-06-28 12:10:00,12.97,13.05,12.91,12.99,256794.0,12.97,13.05,12.91,12.99,256794.0
2022-06-28 12:20:00,12.98,13.02,12.95,13.01,116457.0,12.98,13.02,12.95,13.01,116457.0
2022-06-28 12:30:00,13.01,13.04,12.97,13.03,156687.0,13.01,13.04,12.97,13.03,156687.0
2022-06-28 12:40:00,13.04,13.13,13.03,13.09,284854.0,13.04,13.13,13.03,13.09,284854.0
2022-06-28 12:50:00,13.09,13.09,13.01,13.04,229161.0,13.09,13.09,13.01,13.04,229161.0
2022-06-28 13:00:00,13.04,13.04,12.93,12.93,230022.0,13.04,13.04,12.93,12.93,230022.0
2022-06-28 13:10:00,12.93,12.96,12.9,12.91,217911.0,12.93,12.96,12.9,12.91,217911.0
2022-06-28 13:20:00,12.91,12.95,12.87,12.95,254298.0,12.91,12.95,12.87,12.95,254298.0
2022-06-28 13:30:00,12.95,12.97,12.85,12.88,199335.0,12.95,12.97,12.85,12.88,199335.0
2022-06-28 13:40:00,12.87,12.9,12.85,12.87,184112.0,12.87,12.9,12.85,12.87,184112.0
2022-06-28 13:50:00,12.87,12.87,12.81,12.82,230581.0,12.87,12.87,12.81,12.82,230581.0
2022-06-28 14:00:00,12.81,12.87,12.76,12.76,292677.0,12.81,12.87,12.76,12.76,292677.0
2022-06-28 14:10:00,12.76,12.78,12.73,12.77,270532.0,12.76,12.78,12.73,12.77,270532.0
2022-06-28 14:20:00,12.76,12.81,12.75,12.8,219277.0,12.76,12.81,12.75,12.8,219277.0
2022-06-28 14:30:00,12.8,12.8,12.73,12.75,141172.0,12.8,12.8,12.73,12.75,141172.0
2022-06-28 14:40:00,12.74,12.8,12.71,12.79,325537.0,12.74,12.8,12.71,12.79,325537.0
2022-06-28 14:50:00,12.8,12.81,12.76,12.79,258307.0,12.8,12.81,12.76,12.79,258307.0
2022-06-28 15:00:00,12.79,12.82,12.76,12.79,268557.0,12.79,12.82,12.76,12.79,268557.0
2022-06-28 15:10:00,12.8,12.86,12.79,12.85,190038.0,12.8,12.86,12.79,12.85,190038.0
2022-06-28 15:20:00,12.85,12.9,12.83,12.87,281543.0,12.85,12.9,12.83,12.87,281543.0
2022-06-28 15:30:00,12.87,12.89,12.81,12.85,323898.0,12.87,12.89,12.81,12.85,323898.0
2022-06-28 15:40:00,12.85,12.85,12.75,12.77,336522.0,12.85,12.85,12.75,12.77,336522.0
2022-06-28 15:50:00,12.76,12.79,12.74,12.77,872352.0,12.76,12.79,12.74,12.77,872352.0
2022-06-29 09:30:00,12.2,12.21,11.78,11.82,1674949.0,12.2,12.21,11.78,11.82,1674949.0
2022-06-29 09:40:00,11.81,12.0,11.73,11.88,899164.0,11.81,12.0,11.73,11.88,899164.0
2022-06-29 09:50:00,11.88,11.96,11.65,11.67,1193328.0,11.88,11.96,11.65,11.67,1193328.0
2022-06-29 10:00:00,11.68,11.74,11.56,11.61,1342718.0,11.68,11.74,11.56,11.61,1342718.0
2022-06-29 10:10:00,11.62,11.69,11.4,11.41,1088726.0,11.62,11.69,11.4,11.41,1088726.0
2022-06-29 10:20:00,11.41,11.43,11.3,11.33,1458390.0,11.41,11.43,11.3,11.33,1458390.0
2022-06-29 10:30:00,11.33,11.47,11.32,11.46,765306.0,11.33,11.47,11.32,11.46,765306.0
2022-06-29 10:40:00,11.45,11.55,11.42,11.45,963852.0,11.45,11.55,11.42,11.45,963852.0
2022-06-29 10:50:00,11.45,11.5,11.31,11.36,766506.0,11.45,11.5,11.31,11.36,766506.0
2022-06-29 11:00:00,11.37,11.4,11.3,11.36,752009.0,11.37,11.4,11.3,11.36,752009.0
2022-06-29 11:10:00,11.36,11.51,11.35,11.47,477387.0,11.36,11.51,11.35,11.47,477387.0
2022-06-29 11:20:00,11.47,11.56,11.44,11.56,609209.0,11.47,11.56,11.44,11.56,609209.0
2022-06-29 11:30:00,11.56,11.57,11.49,11.56,452016.0,11.56,11.57,11.49,11.56,452016.0
2022-06-29 11:40:00,11.55,11.6,11.53,11.59,448914.0,11.55,11.6,11.53,11.59,448914.0
2022-06-29 11:50:00,11.59,11.7,11.58,11.65,565268.0,11.59,11.7,11.58,11.65,565268.0
2022-06-29 12:00:00,11.65,11.68,11.53,11.53,408734.0,11.65,11.68,11.53,11.53,408734.0
2022-06-29 12:10:00,11.54,11.56,11.5,11.55,352147.0,11.54,11.56,11.5,11.55,352147.0
2022-06-29 12:20:00,11.56,11.62,11.5,11.51,381217.0,11.56,11.62,11.5,11.51,381217.0
2022-06-29 12:30:00,11.51,11.55,11.5,11.5,351637.0,11.51,11.55,11.5,11.5,351637.0
2022-06-29 12:40:00,11.5,11.52,11.42,11.44,431487.0,11.5,11.52,11.42,11.44,431487.0
2022-06-29 12:50:00,11.43,11.44,11.35,11.42,474920.0,11.43,11.44,11.35,11.42,474920.0
2022-06-29 13:00:00,11.43,11.46,11.39,11.45,344840.0,11.43,11.46,11.39,11.45,344840.0
2022-06-29 13:10:00,11.46,11.48,11.39,11.42,244352.0,11.46,11.48,11.39,11.42,244352.0
2022-06-29 13:20:00,11.41,11.41,11.36,11.41,494475.0,11.41,11.41,11.36,11.41,494475.0
2022-06-29 13:30:00,11.41,11.42,11.37,11.42,244731.0,11.41,11.42,11.37,11.42,244731.0
2022-06-29 13:40:00,11.42,11.46,11.4,11.45,263688.0,11.42,11.46,11.4,11.45,263688.0
2022-06-29 13:50:00,11.45,11.47,11.41,11.44,346682.0,11.45,11.47,11.41,11.44,346682.0
2022-06-29 14:00:00,11.44,11.53,11.42,11.52,416954.0,11.44,11.53,11.42,11.52,416954.0
2022-06-29 14:10:00,11.52,11.54,11.48,11.52,388037.0,11.52,11.54,11.48,11.52,388037.0
2022-06-29 14:20:00,11.52,11.52,11.45,11.5,259376.0,11.52,11.52,11.45,11.5,259376.0
2022-06-29 14:30:00,11.5,11.56,11.48,11.55,225845.0,11.5,11.56,11.48,11.55,225845.0
2022-06-29 14:40:00,11.56,11.56,11.51,11.54,335092.0,11.56,11.56,11.51,11.54,335092.0
2022-06-29 14:50:00,11.54,11.58,11.54,11.57,250102.0,11.54,11.58,11.54,11.57,250102.0
2022-06-29 15:00:00,11.57,11.57,11.51,11.54,328861.0,11.57,11.57,11.51,11.54,328861.0
2022-06-29 15:10:00,11.54,11.62,11.52,11.57,517465.0,11.54,11.62,11.52,11.57,517465.0
2022-06-29 15:20:00,11.57,11.61,11.56,11.61,297376.0,11.57,11.61,11.56,11.61,297376.0
2022-06-29 15:30:00,11.61,11.61,11.51,11.55,601727.0,11.61,11.61,11.51,11.55,601727.0
2022-06-29 15:40:00,11.56,11.57,11.51,11.52,629516.0,11.56,11.57,11.51,11.52,629516.0
2022-06-29 15:50:00,11.52,11.57,11.5,11.57,1541125.0,11.52,11.57,11.5,11.57,1541125.0
2022-06-30 09:30:00,11.31,11.31,10.93,10.95,1458372.0,11.31,11.31,10.93,10.95,1458372.0
2022-06-30 09:40:00,10.94,11.04,10.84,10.91,1042757.0,10.94,11.04,10.84,10.91,1042757.0
2022-06-30 09:50:00,10.92,10.92,10.65,10.75,1087021.0,10.92,10.92,10.65,10.75,1087021.0
2022-06-30 10:00:00,10.75,10.75,10.54,10.54,1214707.0,10.75,10.75,10.54,10.54,1214707.0
2022-06-30 10:10:00,10.54,10.63,10.5,10.59,1129559.0,10.54,10.63,10.5,10.59,1129559.0
2022-06-30 10:20:00,10.58,10.68,10.53,10.66,992280.0,10.58,10.68,10.53,10.66,992280.0
2022-06-30 10:30:00,10.65,10.79,10.64,10.66,1133241.0,10.65,10.79,10.64,10.66,1133241.0
2022-06-30 10:40:00,10.65,10.66,10.55,10.55,673105.0,10.65,10.66,10.55,10.55,673105.0
2022-06-30 10:50:00,10.55,10.69,10.54,10.66,704944.0,10.55,10.69,10.54,10.66,704944.0
2022-06-30 11:00:00,10.66,10.76,10.59,10.75,636281.0,10.66,10.76,10.59,10.75,636281.0
2022-06-30 11:10:00,10.75,10.78,10.7,10.71,644183.0,10.75,10.78,10.7,10.71,644183.0
2022-06-30 11:20:00,10.7,10.93,10.7,10.87,691276.0,10.7,10.93,10.7,10.87,691276.0
2022-06-30 11:30:00,10.87,10.89,10.81,10.89,531364.0,10.87,10.89,10.81,10.89,531364.0
2022-06-30 11:40:00,10.89,11.08,10.87,11.06,771731.0,10.89,11.08,10.87,11.06,771731.0
2022-06-30 11:50:00,11.05,11.06,11.0,11.05,579083.0,11.05,11.06,11.0,11.05,579083.0
2022-06-30 12:00:00,11.05,11.06,10.86,10.88,721477.0,11.05,11.06,10.86,10.88,721477.0
2022-06-30 12:10:00,10.88,10.91,10.85,10.88,460751.0,10.88,10.91,10.85,10.88,460751.0
2022-06-30 12:20:00,10.88,11.11,10.85,11.11,575042.0,10.88,11.11,10.85,11.11,575042.0
2022-06-30 12:30:00,11.1,11.17,11.04,11.07,591165.0,11.1,11.17,11.04,11.07,591165.0
2022-06-30 12:40:00,11.07,11.14,11.05,11.07,574024.0,11.07,11.14,11.05,11.07,574024.0
2022-06-30 12:50:00,11.07,11.1,11.0,11.09,582446.0,11.07,11.1,11.0,11.09,582446.0
2022-06-30 13:00:00,11.09,11.11,11.02,11.07,332895.0,11.09,11.11,11.02,11.07,332895.0
2022-06-30 13:10:00,11.07,11.07,10.94,10.97,360996.0,11.07,11.07,10.94,10.97,360996.0
2022-06-30 13:20:00,10.97,11.09,10.95,11.08,327742.0,10.97,11.09,10.95,11.08,327742.0
2022-06-30 13:30:00,11.08,11.12,11.05,11.09,275262.0,11.08,11.12,11.05,11.09,275262.0
2022-06-30 13:40:00,11.1,11.22,11.09,11.22,427163.0,11.1,11.22,11.09,11.22,427163.0
2022-06-30 13:50:00,11.21,11.29,11.18,11.2,452402.0,11.21,11.29,11.18,11.2,452402.0
2022-06-30 14:00:00,11.2,11.22,11.14,11.16,449802.0,11.2,11.22,11.14,11.16,449802.0
2022-06-30 14:10:00,11.15,11.19,11.13,11.18,271220.0,11.15,11.19,11.13,11.18,271220.0
2022-06-30 14:20:00,11.17,11.19,11.1,11.15,342073.0,11.17,11.19,11.1,11.15,342073.0
2022-06-30 14:30:00,11.15,11.16,11.1,11.12,253977.0,11.15,11.16,11.1,11.12,253977.0
2022-06-30 14:40:00,11.12,11.12,11.03,11.06,390816.0,11.12,11.12,11.03,11.06,390816.0
2022-06-30 14:50:00,11.07,11.07,11.01,11.03,438656.0,11.07,11.07,11.01,11.03,438656.0
2022-06-30 15:00:00,11.02,11.05,10.97,10.99,532839.0,11.02,11.05,10.97,10.99,532839.0
2022-06-30 15:10:00,10.99,11.0,10.94,10.96,559583.0,10.99,11.0,10.94,10.96,559583.0
2022-06-30 15:20:00,10.96,11.05,10.95,11.04,492661.0,10.96,11.05,10.95,11.04,492661.0
2022-06-30 15:30:00,11.04,11.09,11.03,11.07,679002.0,11.04,11.09,11.03,11.07,679002.0
2022-06-30 15:40:00,11.06,11.09,11.02,11.04,770799.0,11.06,11.09,11.02,11.04,770799.0
2022-06-30 15:50:00,11.04,11.12,11.01,11.11,1792570.0,11.04,11.12,11.01,11.11,1792570.0
2022-07-01 09:30:00,11.03,11.27,10.93,11.02,1325969.0,11.03,11.27,10.93,11.02,1325969.0
2022-07-01 09:40:00,11.02,11.38,11.0,11.32,805435.0,11.02,11.38,11.0,11.32,805435.0
2022-07-01 09:50:00,11.32,11.37,11.19,11.24,522175.0,11.32,11.37,11.19,11.24,522175.0
2022-07-01 10:00:00,11.25,11.34,11.12,11.25,639486.0,11.25,11.34,11.12,11.25,639486.0
2022-07-01 10:10:00,11.25,11.34,11.16,11.33,1147332.0,11.25,11.34,11.16,11.33,1147332.0
2022-07-01 10:20:00,11.31,11.35,11.12,11.12,566305.0,11.31,11.35,11.12,11.12,566305.0
2022-07-01 10:30:00,11.13,11.15,10.95,10.95,429310.0,11.13,11.15,10.95,10.95,429310.0
2022-07-01 10:40:00,10.96,11.09,10.91,11.05,519378.0,10.96,11.09,10.91,11.05,519378.0
2022-07-01 10:50:00,11.05,11.12,10.95,11.05,382455.0,11.05,11.12,10.95,11.05,382455.0
2022-07-01 11:00:00,11.05,11.2,11.01,11.16,385296.0,11.05,11.2,11.01,11.16,385296.0
2022-07-01 11:10:00,11.16,11.26,11.11,11.21,368380.0,11.16,11.26,11.11,11.21,368380.0
2022-07-01 11:20:00,11.2,11.22,11.1,11.12,406733.0,11.2,11.22,11.1,11.12,406733.0
2022-07-01 11:30:00,11.13,11.18,11.09,11.13,297619.0,11.13,11.18,11.09,11.13,297619.0
2022-07-01 11:40:00,11.12,11.15,11.07,11.08,351675.0,11.12,11.15,11.07,11.08,351675.0
2022-07-01 11:50:00,11.07,11.07,10.99,11.03,255536.0,11.07,11.07,10.99,11.03,255536.0
2022-07-01 12:00:00,11.03,11.06,11.01,11.05,270469.0,11.03,11.06,11.01,11.05,270469.0
2022-07-01 12:10:00,11.04,11.1,11.01,11.08,327200.0,11.04,11.1,11.01,11.08,327200.0
2022-07-01 12:20:00,11.08,11.09,11.02,11.04,445306.0,11.08,11.09,11.02,11.04,445306.0
2022-07-01 12:30:00,11.05,11.05,10.95,10.96,578125.0,11.05,11.05,10.95,10.96,578125.0
2022-07-01 12:40:00,10.96,10.99,10.91,10.97,480005.0,10.96,10.99,10.91,10.97,480005.0
2022-07-01 12:50:00,10.97,11.05,10.96,10.97,312781.0,10.97,11.05,10.96,10.97,312781.0
2022-07-01 13:00:00,10.97,11.01,10.95,10.99,384392.0,10.97,11.01,10.95,10.99,384392.0
2022-07-01 13:10:00,10.98,11.06,10.97,11.05,276315.0,10.98,11.06,10.97,11.05,276315.0
2022-07-01 13:20:00,11.04,11.13,11.02,11.12,261632.0,11.04,11.13,11.02,11.12,261632.0
2022-07-01 13:30:00,11.12,11.2,11.11,11.17,445401.0,11.12,11.2,11.11,11.17,445401.0
2022-07-01 13:40:00,11.17,11.23,11.14,11.21,403888.0,11.17,11.23,11.14,11.21,403888.0
2022-07-01 13:50:00,11.21,11.25,11.2,11.25,214686.0,11.21,11.25,11.2,11.25,214686.0
2022-07-01 14:00:00,11.25,11.26,11.18,11.21,370485.0,11.25,11.26,11.18,11.21,370485.0
2022-07-01 14:10:00,11.21,11.26,11.17,11.26,271625.0,11.21,11.26,11.17,11.26,271625.0
2022-07-01 14:20:00,11.26,11.34,11.25,11.3,418186.0,11.26,11.34,11.25,11.3,418186.0
2022-07-01 14:30:00,11.31,11.36,11.3,11.36,338079.0,11.31,11.36,11.3,11.36,338079.0
2022-07-01 14:40:00,11.35,11.38,11.32,11.36,271408.0,11.35,11.38,11.32,11.36,271408.0
2022-07-01 14:50:00,11.37,11.38,11.29,11.33,397098.0,11.37,11.38,11.29,11.33,397098.0
2022-07-01 15:00:00,11.33,11.34,11.23,11.29,358636.0,11.33,11.34,11.23,11.29,358636.0
2022-07-01 15:10:00,11.29,11.33,11.26,11.26,317725.0,11.29,11.33,11.26,11.26,317725.0
2022-07-01 15:20:00,11.27,11.27,11.22,11.24,364045.0,11.27,11.27,11.22,11.24,364045.0
2022-07-01 15:30:00,11.25,11.3,11.24,11.29,386099.0,11.25,11.3,11.24,11.29,386099.0
2022-07-01 15:40:00,11.29,11.34,11.27,11.34,701053.0,11.29,11.34,11.27,11.34,701053.0
2022-07-01 15:50:00,11.34,11.35,11.29,11.34,1502285.0,11.34,11.35,11.29,11.34,1502285.0
2022-07-05 09:30:00,11.05,11.05,10.51,10.51,1593429.0,11.05,11.05,10.51,10.51,1593429.0
2022-07-05 09:40:00,10.52,11.0,10.47,10.83,1587949.0,10.52,11.0,10.47,10.83,1587949.0
2022-07-05 09:50:00,10.84,10.91,10.59,10.76,1012304.0,10.84,10.91,10.59,10.76,1012304.0
2022-07-05 10:00:00,10.75,10.88,10.58,10.72,611166.0,10.75,10.88,10.58,10.72,611166.0
2022-07-05 10:10:00,10.72,11.02,10.68,11.0,721435.0,10.72,11.02,10.68,11.0,721435.0
2022-07-05 10:20:00,11.01,11.12,10.99,11.11,760926.0,11.01,11.12,10.99,11.11,760926.0
2022-07-05 10:30:00,11.12,11.43,11.1,11.42,755877.0,11.12,11.43,11.1,11.42,755877.0
2022-07-05 10:40:00,11.41,11.45,11.28,11.34,948421.0,11.41,11.45,11.28,11.34,948421.0
2022-07-05 10:50:00,11.34,11.52,11.3,11.51,1210482.0,11.34,11.52,11.3,11.51,1210482.0
2022-07-05 11:00:00,11.51,11.65,11.44,11.64,1593914.0,11.51,11.65,11.44,11.64,1593914.0
2022-07-05 11:10:00,11.63,11.67,11.56,11.66,1387553.0,11.63,11.67,11.56,11.66,1387553.0
2022-07-05 11:20:00,11.66,11.77,11.65,11.77,807498.0,11.66,11.77,11.65,11.77,807498.0
2022-07-05 11:30:00,11.76,11.79,11.68,11.72,691533.0,11.76,11.79,11.68,11.72,691533.0
2022-07-05 11:40:00,11.72,11.9,11.68,11.89,839844.0,11.72,11.9,11.68,11.89,839844.0
2022-07-05 11:50:00,11.89,11.97,11.88,11.95,517503.0,11.89,11.97,11.88,11.95,517503.0
2022-07-05 12:00:00,11.95,12.06,11.94,12.05,1060314.0,11.95,12.06,11.94,12.05,1060314.0
2022-07-05 12:10:00,12.05,12.18,12.04,12.15,846191.0,12.05,12.18,12.04,12.15,846191.0
2022-07-05 12:20:00,12.15,12.22,12.13,12.19,916152.0,12.15,12.22,12.13,12.19,916152.0
2022-07-05 12:30:00,12.19,12.22,12.15,12.15,343500.0,12.19,12.22,12.15,12.15,343500.0
2022-07-05 12:40:00,12.15,12.16,11.95,11.96,994551.0,12.15,12.16,11.95,11.96,994551.0
2022-07-05 12:50:00,11.96,12.07,11.93,12.04,396636.0,11.96,12.07,11.93,12.04,396636.0
2022-07-05 13:00:00,12.04,12.16,12.03,12.16,502699.0,12.04,12.16,12.03,12.16,502699.0
2022-07-05 13:10:00,12.16,12.24,12.15,12.24,340520.0,12.16,12.24,12.15,12.24,340520.0
2022-07-05 13:20:00,12.23,12.28,12.21,12.25,529281.0,12.23,12.28,12.21,12.25,529281.0
2022-07-05 13:30:00,12.25,12.41,12.24,12.38,754051.0,12.25,12.41,12.24,12.38,754051.0
2022-07-05 13:40:00,12.38,12.4,12.26,12.29,475041.0,12.38,12.4,12.26,12.29,475041.0
2022-07-05 13:50:00,12.3,12.37,12.28,12.37,273799.0,12.3,12.37,12.28,12.37,273799.0
2022-07-05 14:00:00,12.37,12.39,12.32,12.34,371551.0,12.37,12.39,12.32,12.34,371551.0
2022-07-05 14:10:00,12.34,12.38,12.22,12.26,565597.0,12.34,12.38,12.22,12.26,565597.0
2022-07-05 14:20:00,12.26,12.32,12.23,12.31,345039.0,12.26,12.32,12.23,12.31,345039.0
2022-07-05 14:30:00,12.32,12.42,12.31,12.41,495920.0,12.32,12.42,12.31,12.41,495920.0
2022-07-05 14:40:00,12.41,12.42,12.3,12.32,497223.0,12.41,12.42,12.3,12.32,497223.0
2022-07-05 14:50:00,12.32,12.34,12.29,12.33,411219.0,12.32,12.34,12.29,12.33,411219.0
2022-07-05 15:00:00,12.32,12.37,12.24,12.35,657336.0,12.32,12.37,12.24,12.35,657336.0
2022-07-05 15:10:00,12.36,12.38,12.31,12.33,526427.0,12.36,12.38,12.31,12.33,526427.0
2022-07-05 15:20:00,12.33,12.38,12.32,12.37,803054.0,12.33,12.38,12.32,12.37,803054.0
2022-07-05 15:30:00,12.37,12.42,12.34,12.39,1273165.0,12.37,12.42,12.34,12.39,1273165.0
2022-07-05 15:40:00,12.39,12.47,12.38,12.46,1118626.0,12.39,12.47,12.38,12.46,1118626.0
2022-07-05 15:50:00,12.47,12.48,12.43,12.46,1984073.0,12.47,12.48,12.43,12.46,1984073.0
2022-07-06 09:30:00,12.32,12.67,12.2,12.22,1557169.0,12.32,12.67,12.2,12.22,1557169.0
2022-07-06 09:40:00,12.21,12.48,12.05,12.05,1529158.0,12.21,12.48,12.05,12.05,1529158.0
2022-07-06 09:50:00,12.05,12.17,11.79,11.89,2575501.0,12.05,12.17,11.79,11.89,2575501.0
2022-07-06 10:00:00,11.89,12.02,11.73,11.93,1487466.0,11.89,12.02,11.73,11.93,1487466.0
2022-07-06 10:10:00,11.93,11.94,11.58,11.59,1108081.0,11.93,11.94,11.58,11.59,1108081.0
2022-07-06 10:20:00,11.59,11.65,11.52,11.54,779020.0,11.59,11.65,11.52,11.54,779020.0
2022-07-06 10:30:00,11.55,11.67,11.46,11.6,1092789.0,11.55,11.67,11.46,11.6,1092789.0
2022-07-06 10:40:00,11.59,11.71,11.51,11.61,798817.0,11.59,11.71,11.51,11.61,798817.0
2022-07-06 10:50:00,11.61,11.64,11.48,11.5,676894.0,11.61,11.64,11.48,11.5,676894.0
2022-07-06 11:00:00,11.51,11.52,11.38,11.43,709327.0,11.51,11.52,11.38,11.43,709327.0
2022-07-06 11:10:00,11.43,11.5,11.4,11.43,548152.0,11.43,11.5,11.4,11.43,548152.0
2022-07-06 11:20:00,11.44,11.49,11.27,11.3,1129767.0,11.44,11.49,11.27,11.3,1129767.0
2022-07-06 11:30:00,11.3,11.32,11.21,11.3,833506.0,11.3,11.32,11.21,11.3,833506.0
2022-07-06 11:40:00,11.3,11.34,11.27,11.29,508970.0,11.3,11.34,11.27,11.29,508970.0
2022-07-06 11:50:00,11.3,11.32,11.24,11.27,637888.0,11.3,11.32,11.24,11.27,637888.0
2022-07-06 12:00:00,11.28,11.28,11.2,11.28,639448.0,11.28,11.28,11.2,11.28,639448.0
2022-07-06 12:10:00,11.27,11.33,11.24,11.3,468636.0,11.27,11.33,11.24,11.3,468636.0
2022-07-06 12:20:00,11.31,11.33,11.26,11.29,371421.0,11.31,11.33,11.26,11.29,371421.0
2022-07-06 12:30:00,11.29,11.29,11.21,11.24,453307.0,11.29,11.29,11.21,11.24,453307.0
2022-07-06 12:40:00,11.24,11.26,11.22,11.23,339676.0,11.24,11.26,11.22,11.23,339676.0
2022-07-06 12:50:00,11.22,11.26,11.2,11.25,420866.0,11.22,11.26,11.2,11.25,420866.0
2022-07-06 13:00:00,11.26,11.38,11.24,11.34,584024.0,11.26,11.38,11.24,11.34,584024.0
2022-07-06 13:10:00,11.33,11.35,11.29,11.33,748161.0,11.33,11.35,11.29,11.33,748161.0
2022-07-06 13:20:00,11.33,11.36,11.29,11.32,465500.0,11.33,11.36,11.29,11.32,465500.0
2022-07-06 13:30:00,11.31,11.34,11.29,11.32,304897.0,11.31,11.34,11.29,11.32,304897.0
2022-07-06 13:40:00,11.32,11.35,11.28,11.33,348955.0,11.32,11.35,11.28,11.33,348955.0
2022-07-06 13:50:00,11.33,11.39,11.3,11.36,344098.0,11.33,11.39,11.3,11.36,344098.0
2022-07-06 14:00:00,11.35,11.43,11.25,11.35,775733.0,11.35,11.43,11.25,11.35,775733.0
2022-07-06 14:10:00,11.34,11.34,11.23,11.26,463875.0,11.34,11.34,11.23,11.26,463875.0
2022-07-06 14:20:00,11.26,11.34,11.21,11.33,575095.0,11.26,11.34,11.21,11.33,575095.0
2022-07-06 14:30:00,11.33,11.42,11.27,11.32,681354.0,11.33,11.42,11.27,11.32,681354.0
2022-07-06 14:40:00,11.31,11.41,11.31,11.36,454443.0,11.31,11.41,11.31,11.36,454443.0
2022-07-06 14:50:00,11.35,11.38,11.32,11.38,300893.0,11.35,11.38,11.32,11.38,300893.0
2022-07-06 15:00:00,11.38,11.39,11.27,11.29,521606.0,11.38,11.39,11.27,11.29,521606.0
2022-07-06 15:10:00,11.3,11.33,11.28,11.31,485755.0,11.3,11.33,11.28,11.31,485755.0
2022-07-06 15:20:00,11.32,11.37,11.31,11.34,357625.0,11.32,11.37,11.31,11.34,357625.0
2022-07-06 15:30:00,11.34,11.39,11.3,11.31,836164.0,11.34,11.39,11.3,11.31,836164.0
2022-07-06 15:40:00,11.3,11.33,11.26,11.28,1056338.0,11.3,11.33,11.26,11.28,1056338.0
2022-07-06 15:50:00,11.28,11.28,11.24,11.27,1503578.0,11.28,11.28,11.24,11.27,1503578.0
2022-07-07 09:30:00,11.5,11.78,11.5,11.52,2030815.0,11.5,11.78,11.5,11.52,2030815.0
2022-07-07 09:40:00,11.52,11.87,11.52,11.79,1284614.0,11.52,11.87,11.52,11.79,1284614.0
2022-07-07 09:50:00,11.79,11.85,11.7,11.73,580953.0,11.79,11.85,11.7,11.73,580953.0
2022-07-07 10:00:00,11.73,11.75,11.54,11.74,957429.0,11.73,11.75,11.54,11.74,957429.0
2022-07-07 10:10:00,11.75,11.79,11.55,11.57,617553.0,11.75,11.79,11.55,11.57,617553.0
2022-07-07 10:20:00,11.56,11.65,11.49,11.65,600348.0,11.56,11.65,11.49,11.65,600348.0
2022-07-07 10:30:00,11.65,11.71,11.58,11.65,402354.0,11.65,11.71,11.58,11.65,402354.0
2022-07-07 10:40:00,11.65,11.69,11.61,11.65,286603.0,11.65,11.69,11.61,11.65,286603.0
2022-07-07 10:50:00,11.65,11.7,11.61,11.62,331482.0,11.65,11.7,11.61,11.62,331482.0
2022-07-07 11:00:00,11.63,11.7,11.6,11.64,268098.0,11.63,11.7,11.6,11.64,268098.0
2022-07-07 11:10:00,11.64,11.65,11.59,11.6,201635.0,11.64,11.65,11.59,11.6,201635.0
2022-07-07 11:20:00,11.6,11.62,11.54,11.62,271045.0,11.6,11.62,11.54,11.62,271045.0
2022-07-07 11:30:00,11.62,11.67,11.6,11.64,230168.0,11.62,11.67,11.6,11.64,230168.0
2022-07-07 11:40:00,11.64,11.7,11.62,11.63,312480.0,11.64,11.7,11.62,11.63,312480.0
2022-07-07 11:50:00,11.63,11.64,11.6,11.63,149609.0,11.63,11.64,11.6,11.63,149609.0
2022-07-07 12:00:00,11.63,11.67,11.58,11.62,570910.0,11.63,11.67,11.58,11.62,570910.0
2022-07-07 12:10:00,11.62,11.65,11.59,11.62,202742.0,11.62,11.65,11.59,11.62,202742.0
2022-07-07 12:20:00,11.61,11.62,11.55,11.61,493333.0,11.61,11.62,11.55,11.61,493333.0
2022-07-07 12:30:00,11.61,11.65,11.6,11.64,196851.0,11.61,11.65,11.6,11.64,196851.0
2022-07-07 12:40:00,11.63,11.65,11.61,11.63,170510.0,11.63,11.65,11.61,11.63,170510.0
2022-07-07 12:50:00,11.62,11.64,11.6,11.62,181365.0,11.62,11.64,11.6,11.62,181365.0
2022-07-07 13:00:00,11.62,11.64,11.58,11.63,226325.0,11.62,11.64,11.58,11.63,226325.0
2022-07-07 13:10:00,11.63,11.64,11.58,11.6,168158.0,11.63,11.64,11.58,11.6,168158.0
2022-07-07 13:20:00,11.6,11.65,11.59,11.63,222173.0,11.6,11.65,11.59,11.63,222173.0
2022-07-07 13:30:00,11.62,11.7,11.61,11.69,192357.0,11.62,11.7,11.61,11.69,192357.0
2022-07-07 13:40:00,11.69,11.74,11.68,11.69,273803.0,11.69,11.74,11.68,11.69,273803.0
2022-07-07 13:50:00,11.69,11.73,11.67,11.72,195355.0,11.69,11.73,11.67,11.72,195355.0
2022-07-07 14:00:00,11.72,11.78,11.71,11.78,367964.0,11.72,11.78,11.71,11.78,367964.0
2022-07-07 14:10:00,11.78,11.81,11.76,11.79,305618.0,11.78,11.81,11.76,11.79,305618.0
2022-07-07 14:20:00,11.79,11.82,11.77,11.82,362921.0,11.79,11.82,11.77,11.82,362921.0
2022-07-07 14:30:00,11.81,11.82,11.77,11.78,252803.0,11.81,11.82,11.77,11.78,252803.0
2022-07-07 14:40:00,11.79,11.8,11.72,11.79,228544.0,11.79,11.8,11.72,11.79,228544.0
2022-07-07 14:50:00,11.79,11.85,11.77,11.84,248629.0,11.79,11.85,11.77,11.84,248629.0
2022-07-07 15:00:00,11.84,11.86,11.82,11.84,426090.0,11.84,11.86,11.82,11.84,426090.0
2022-07-07 15:10:00,11.84,11.86,11.82,11.83,242467.0,11.84,11.86,11.82,11.83,242467.0
2022-07-07 15:20:00,11.84,11.84,11.78,11.79,378814.0,11.84,11.84,11.78,11.79,378814.0
2022-07-07 15:30:00,11.79,11.83,11.77,11.78,499004.0,11.79,11.83,11.77,11.78,499004.0
2022-07-07 15:40:00,11.77,11.81,11.77,11.79,510493.0,11.77,11.81,11.77,11.79,510493.0
2022-07-07 15:50:00,11.8,11.83,11.79,11.8,1151561.0,11.8,11.83,11.79,11.8,1151561.0
2022-07-08 09:30:00,11.71,11.87,11.52,11.81,1019055.0,11.71,11.87,11.52,11.81,1019055.0
2022-07-08 09:40:00,11.81,11.87,11.54,11.54,737057.0,11.81,11.87,11.54,11.54,737057.0
2022-07-08 09:50:00,11.55,11.55,11.33,11.35,1119770.0,11.55,11.55,11.33,11.35,1119770.0
2022-07-08 10:00:00,11.36,11.45,11.29,11.34,750570.0,11.36,11.45,11.29,11.34,750570.0
2022-07-08 10:10:00,11.34,11.59,11.29,11.56,701514.0,11.34,11.59,11.29,11.56,701514.0
2022-07-08 10:20:00,11.56,11.71,11.48,11.67,412579.0,11.56,11.71,11.48,11.67,412579.0
2022-07-08 10:30:00,11.67,11.82,11.65,11.79,432170.0,11.67,11.82,11.65,11.79,432170.0
2022-07-08 10:40:00,11.79,11.87,11.77,11.79,489285.0,11.79,11.87,11.77,11.79,489285.0
2022-07-08 10:50:00,11.78,11.84,11.74,11.8,492068.0,11.78,11.84,11.74,11.8,492068.0
2022-07-08 11:00:00,11.81,11.9,11.79,11.9,406946.0,11.81,11.9,11.79,11.9,406946.0
2022-07-08 11:10:00,11.9,11.91,11.79,11.82,411474.0,11.9,11.91,11.79,11.82,411474.0
2022-07-08 11:20:00,11.82,11.88,11.81,11.83,171644.0,11.82,11.88,11.81,11.83,171644.0
2022-07-08 11:30:00,11.82,11.82,11.72,11.74,307540.0,11.82,11.82,11.72,11.74,307540.0
2022-07-08 11:40:00,11.75,11.75,11.61,11.62,266553.0,11.75,11.75,11.61,11.62,266553.0
2022-07-08 11:50:00,11.62,11.74,11.6,11.73,394888.0,11.62,11.74,11.6,11.73,394888.0
2022-07-08 12:00:00,11.74,11.74,11.58,11.59,205598.0,11.74,11.74,11.58,11.59,205598.0
2022-07-08 12:10:00,11.58,11.64,11.58,11.63,347160.0,11.58,11.64,11.58,11.63,347160.0
2022-07-08 12:20:00,11.62,11.63,11.49,11.5,340620.0,11.62,11.63,11.49,11.5,340620.0
2022-07-08 12:30:00,11.5,11.52,11.44,11.45,364439.0,11.5,11.52,11.44,11.45,364439.0
2022-07-08 12:40:00,11.45,11.52,11.43,11.52,310898.0,11.45,11.52,11.43,11.52,310898.0
2022-07-08 12:50:00,11.52,11.52,11.45,11.46,240971.0,11.52,11.52,11.45,11.46,240971.0
2022-07-08 13:00:00,11.45,11.52,11.4,11.51,308077.0,11.45,11.52,11.4,11.51,308077.0
2022-07-08 13:10:00,11.51,11.56,11.46,11.48,284567.0,11.51,11.56,11.46,11.48,284567.0
2022-07-08 13:20:00,11.48,11.53,11.45,11.52,240423.0,11.48,11.53,11.45,11.52,240423.0
2022-07-08 13:30:00,11.52,11.53,11.48,11.52,196505.0,11.52,11.53,11.48,11.52,196505.0
2022-07-08 13:40:00,11.52,11.58,11.5,11.58,186893.0,11.52,11.58,11.5,11.58,186893.0
2022-07-08 13:50:00,11.57,11.59,11.49,11.51,184765.0,11.57,11.59,11.49,11.51,184765.0
2022-07-08 14:00:00,11.51,11.57,11.49,11.56,253367.0,11.51,11.57,11.49,11.56,253367.0
2022-07-08 14:10:00,11.56,11.57,11.5,11.52,284493.0,11.56,11.57,11.5,11.52,284493.0
2022-07-08 14:20:00,11.53,11.56,11.51,11.55,160174.0,11.53,11.56,11.51,11.55,160174.0
2022-07-08 14:30:00,11.55,11.6,11.55,11.58,158980.0,11.55,11.6,11.55,11.58,158980.0
2022-07-08 14:40:00,11.58,11.6,11.53,11.54,166589.0,11.58,11.6,11.53,11.54,166589.0
2022-07-08 14:50:00,11.54,11.58,11.51,11.56,163950.0,11.54,11.58,11.51,11.56,163950.0
2022-07-08 15:00:00,11.57,11.57,11.52,11.55,250733.0,11.57,11.57,11.52,11.55,250733.0
2022-07-08 15:10:00,11.54,11.58,11.53,11.55,237237.0,11.54,11.58,11.53,11.55,237237.0
2022-07-08 15:20:00,11.55,11.56,11.49,11.53,359771.0,11.55,11.56,11.49,11.53,359771.0
2022-07-08 15:30:00,11.53,11.53,11.45,11.51,543970.0,11.53,11.53,11.45,11.51,543970.0
2022-07-08 15:40:00,11.51,11.56,11.5,11.52,297859.0,11.51,11.56,11.5,11.52,297859.0
2022-07-08 15:50:00,11.52,11.54,11.5,11.53,840607.0,11.52,11.54,11.5,11.53,840607.0
2022-07-11 09:30:00,11.32,11.43,11.07,11.09,920665.0,11.32,11.43,11.07,11.09,920665.0
2022-07-11 09:40:00,11.09,11.09,10.83,10.88,1121749.0,11.09,11.09,10.83,10.88,1121749.0
2022-07-11 09:50:00,10.88,11.17,10.84,11.05,883160.0,10.88,11.17,10.84,11.05,883160.0
2022-07-11 10:00:00,11.05,11.08,10.91,11.03,590067.0,11.05,11.08,10.91,11.03,590067.0
2022-07-11 10:10:00,11.03,11.17,11.02,11.05,452360.0,11.03,11.17,11.02,11.05,452360.0
2022-07-11 10:20:00,11.05,11.12,11.0,11.03,449689.0,11.05,11.12,11.0,11.03,449689.0
2022-07-11 10:30:00,11.03,11.09,10.95,11.02,398553.0,11.03,11.09,10.95,11.02,398553.0
2022-07-11 10:40:00,11.02,11.06,10.95,11.02,501440.0,11.02,11.06,10.95,11.02,501440.0
2022-07-11 10:50:00,11.02,11.05,10.9,10.9,393276.0,11.02,11.05,10.9,10.9,393276.0
2022-07-11 11:00:00,10.91,10.95,10.87,10.93,415141.0,10.91,10.95,10.87,10.93,415141.0
2022-07-11 11:10:00,10.92,10.99,10.91,10.95,235345.0,10.92,10.99,10.91,10.95,235345.0
2022-07-11 11:20:00,10.95,11.01,10.91,10.99,279566.0,10.95,11.01,10.91,10.99,279566.0
2022-07-11 11:30:00,10.98,11.0,10.91,10.92,253297.0,10.98,11.0,10.91,10.92,253297.0
2022-07-11 11:40:00,10.92,10.98,10.91,10.97,255067.0,10.92,10.98,10.91,10.97,255067.0
2022-07-11 11:50:00,10.97,10.98,10.92,10.94,169234.0,10.97,10.98,10.92,10.94,169234.0
2022-07-11 12:00:00,10.94,10.95,10.87,10.92,279036.0,10.94,10.95,10.87,10.92,279036.0
2022-07-11 12:10:00,10.92,11.02,10.91,10.99,236378.0,10.92,11.02,10.91,10.99,236378.0
2022-07-11 12:20:00,10.98,11.0,10.93,10.95,137115.0,10.98,11.0,10.93,10.95,137115.0
2022-07-11 12:30:00,10.96,10.98,10.92,10.96,144994.0,10.96,10.98,10.92,10.96,144994.0
2022-07-11 12:40:00,10.96,10.98,10.94,10.96,204355.0,10.96,10.98,10.94,10.96,204355.0
2022-07-11 12:50:00,10.96,10.97,10.91,10.96,166682.0,10.96,10.97,10.91,10.96,166682.0
2022-07-11 13:00:00,10.95,11.03,10.94,11.03,217032.0,10.95,11.03,10.94,11.03,217032.0
2022-07-11 13:10:00,11.02,11.03,10.98,10.99,148030.0,11.02,11.03,10.98,10.99,148030.0
2022-07-11 13:20:00,10.98,11.04,10.98,11.03,218800.0,10.98,11.04,10.98,11.03,218800.0
2022-07-11 13:30:00,11.03,11.07,11.02,11.06,196285.0,11.03,11.07,11.02,11.06,196285.0
2022-07-11 13:40:00,11.07,11.08,11.01,11.04,205730.0,11.07,11.08,11.01,11.04,205730.0
2022-07-11 13:50:00,11.03,11.07,11.02,11.05,135859.0,11.03,11.07,11.02,11.05,135859.0
2022-07-11 14:00:00,11.05,11.06,11.0,11.03,183740.0,11.05,11.06,11.0,11.03,183740.0
2022-07-11 14:10:00,11.02,11.09,11.01,11.07,179918.0,11.02,11.09,11.01,11.07,179918.0
2022-07-11 14:20:00,11.07,11.07,11.03,11.05,117885.0,11.07,11.07,11.03,11.05,117885.0
2022-07-11 14:30:00,11.05,11.05,11.01,11.01,129801.0,11.05,11.05,11.01,11.01,129801.0
2022-07-11 14:40:00,11.02,11.05,11.01,11.02,162631.0,11.02,11.05,11.01,11.02,162631.0
2022-07-11 14:50:00,11.01,11.03,10.97,11.01,213215.0,11.01,11.03,10.97,11.01,213215.0
2022-07-11 15:00:00,11.01,11.02,10.97,10.98,160873.0,11.01,11.02,10.97,10.98,160873.0
2022-07-11 15:10:00,10.99,11.02,10.97,11.02,208293.0,10.99,11.02,10.97,11.02,208293.0
2022-07-11 15:20:00,11.01,11.05,10.99,11.04,184875.0,11.01,11.05,10.99,11.04,184875.0
2022-07-11 15:30:00,11.03,11.05,11.01,11.02,208412.0,11.03,11.05,11.01,11.02,208412.0
2022-07-11 15:40:00,11.01,11.02,10.96,10.96,479628.0,11.01,11.02,10.96,10.96,479628.0
2022-07-11 15:50:00,10.96,10.98,10.94,10.96,1138658.0,10.96,10.98,10.94,10.96,1138658.0
2022-07-12 09:30:00,11.01,11.26,10.91,11.11,1002166.0,11.01,11.26,10.91,11.11,1002166.0
2022-07-12 09:40:00,11.11,11.34,11.08,11.22,693704.0,11.11,11.34,11.08,11.22,693704.0
2022-07-12 09:50:00,11.21,11.33,11.15,11.19,617840.0,11.21,11.33,11.15,11.19,617840.0
2022-07-12 10:00:00,11.18,11.21,11.07,11.14,455599.0,11.18,11.21,11.07,11.14,455599.0
2022-07-12 10:10:00,11.15,11.54,11.14,11.54,760933.0,11.15,11.54,11.14,11.54,760933.0
2022-07-12 10:20:00,11.53,11.57,11.39,11.42,510979.0,11.53,11.57,11.39,11.42,510979.0
2022-07-12 10:30:00,11.42,11.54,11.41,11.5,455723.0,11.42,11.54,11.41,11.5,455723.0
2022-07-12 10:40:00,11.5,11.51,11.33,11.45,378721.0,11.5,11.51,11.33,11.45,378721.0
2022-07-12 10:50:00,11.45,11.55,11.41,11.53,411319.0,11.45,11.55,11.41,11.53,411319.0
2022-07-12 11:00:00,11.53,11.59,11.5,11.56,391015.0,11.53,11.59,11.5,11.56,391015.0
2022-07-12 11:10:00,11.57,11.65,11.47,11.51,311871.0,11.57,11.65,11.47,11.51,311871.0
2022-07-12 11:20:00,11.5,11.56,11.49,11.52,176576.0,11.5,11.56,11.49,11.52,176576.0
2022-07-12 11:30:00,11.53,11.64,11.52,11.64,559891.0,11.53,11.64,11.52,11.64,559891.0
2022-07-12 11:40:00,11.64,11.67,11.59,11.66,419327.0,11.64,11.67,11.59,11.66,419327.0
2022-07-12 11:50:00,11.66,11.68,11.58,11.64,314899.0,11.66,11.68,11.58,11.64,314899.0
2022-07-12 12:00:00,11.64,11.71,11.62,11.62,364626.0,11.64,11.71,11.62,11.62,364626.0
2022-07-12 12:10:00,11.62,11.72,11.59,11.7,260840.0,11.62,11.72,11.59,11.7,260840.0
2022-07-12 12:20:00,11.7,11.74,11.68,11.74,206453.0,11.7,11.74,11.68,11.74,206453.0
2022-07-12 12:30:00,11.74,11.77,11.7,11.74,294374.0,11.74,11.77,11.7,11.74,294374.0
2022-07-12 12:40:00,11.74,11.76,11.7,11.73,223628.0,11.74,11.76,11.7,11.73,223628.0
2022-07-12 12:50:00,11.73,11.76,11.68,11.74,193793.0,11.73,11.76,11.68,11.74,193793.0
2022-07-12 13:00:00,11.74,11.8,11.7,11.73,356914.0,11.74,11.8,11.7,11.73,356914.0
2022-07-12 13:10:00,11.72,11.77,11.72,11.77,260243.0,11.72,11.77,11.72,11.77,260243.0
2022-07-12 13:20:00,11.76,11.77,11.63,11.65,281658.0,11.76,11.77,11.63,11.65,281658.0
2022-07-12 13:30:00,11.66,11.68,11.61,11.63,420921.0,11.66,11.68,11.61,11.63,420921.0
2022-07-12 13:40:00,11.63,11.7,11.62,11.68,170994.0,11.63,11.7,11.62,11.68,170994.0
2022-07-12 13:50:00,11.69,11.74,11.68,11.74,156350.0,11.69,11.74,11.68,11.74,156350.0
2022-07-12 14:00:00,11.74,11.75,11.67,11.7,230597.0,11.74,11.75,11.67,11.7,230597.0
2022-07-12 14:10:00,11.7,11.77,11.69,11.77,216606.0,11.7,11.77,11.69,11.77,216606.0
2022-07-12 14:20:00,11.77,11.78,11.73,11.77,223558.0,11.77,11.78,11.73,11.77,223558.0
2022-07-12 14:30:00,11.77,11.78,11.72,11.73,271009.0,11.77,11.78,11.72,11.73,271009.0
2022-07-12 14:40:00,11.72,11.74,11.68,11.74,225723.0,11.72,11.74,11.68,11.74,225723.0
2022-07-12 14:50:00,11.74,11.74,11.6,11.62,209201.0,11.74,11.74,11.6,11.62,209201.0
2022-07-12 15:00:00,11.61,11.62,11.53,11.54,340734.0,11.61,11.62,11.53,11.54,340734.0
2022-07-12 15:10:00,11.54,11.59,11.54,11.56,328952.0,11.54,11.59,11.54,11.56,328952.0
2022-07-12 15:20:00,11.56,11.57,11.51,11.54,330355.0,11.56,11.57,11.51,11.54,330355.0
2022-07-12 15:30:00,11.54,11.56,11.5,11.54,351531.0,11.54,11.56,11.5,11.54,351531.0
2022-07-12 15:40:00,11.54,11.58,11.52,11.54,572008.0,11.54,11.58,11.52,11.54,572008.0
2022-07-12 15:50:00,11.55,11.63,11.54,11.6,1091135.0,11.55,11.63,11.54,11.6,1091135.0
2022-07-13 09:30:00,11.14,11.32,10.96,11.08,1786953.0,11.14,11.32,10.96,11.08,1786953.0
2022-07-13 09:40:00,11.08,11.44,11.08,11.44,970386.0,11.08,11.44,11.08,11.44,970386.0
2022-07-13 09:50:00,11.45,11.47,11.19,11.27,864728.0,11.45,11.47,11.19,11.27,864728.0
2022-07-13 10:00:00,11.27,11.37,11.17,11.33,488170.0,11.27,11.37,11.17,11.33,488170.0
2022-07-13 10:10:00,11.33,11.36,11.14,11.16,600116.0,11.33,11.36,11.14,11.16,600116.0
2022-07-13 10:20:00,11.16,11.29,11.13,11.28,641420.0,11.16,11.29,11.13,11.28,641420.0
2022-07-13 10:30:00,11.27,11.45,11.26,11.42,583358.0,11.27,11.45,11.26,11.42,583358.0
2022-07-13 10:40:00,11.42,11.45,11.35,11.4,522947.0,11.42,11.45,11.35,11.4,522947.0
2022-07-13 10:50:00,11.4,11.48,11.37,11.48,459897.0,11.4,11.48,11.37,11.48,459897.0
2022-07-13 11:00:00,11.48,11.53,11.38,11.51,343319.0,11.48,11.53,11.38,11.51,343319.0
2022-07-13 11:10:00,11.51,11.56,11.44,11.46,314560.0,11.51,11.56,11.44,11.46,314560.0
2022-07-13 11:20:00,11.46,11.52,11.39,11.4,288100.0,11.46,11.52,11.39,11.4,288100.0
2022-07-13 11:30:00,11.4,11.44,11.34,11.36,173253.0,11.4,11.44,11.34,11.36,173253.0
2022-07-13 11:40:00,11.36,11.39,11.34,11.38,135560.0,11.36,11.39,11.34,11.38,135560.0
2022-07-13 11:50:00,11.38,11.42,11.32,11.35,177306.0,11.38,11.42,11.32,11.35,177306.0
2022-07-13 12:00:00,11.35,11.44,11.33,11.43,147216.0,11.35,11.44,11.33,11.43,147216.0
2022-07-13 12:10:00,11.43,11.43,11.33,11.35,107968.0,11.43,11.43,11.33,11.35,107968.0
2022-07-13 12:20:00,11.35,11.41,11.32,11.41,177687.0,11.35,11.41,11.32,11.41,177687.0
2022-07-13 12:30:00,11.4,11.44,11.37,11.44,193951.0,11.4,11.44,11.37,11.44,193951.0
2022-07-13 12:40:00,11.44,11.45,11.41,11.44,125333.0,11.44,11.45,11.41,11.44,125333.0
2022-07-13 12:50:00,11.43,11.45,11.37,11.42,166915.0,11.43,11.45,11.37,11.42,166915.0
2022-07-13 13:00:00,11.42,11.49,11.39,11.44,280163.0,11.42,11.49,11.39,11.44,280163.0
2022-07-13 13:10:00,11.45,11.53,11.44,11.46,211156.0,11.45,11.53,11.44,11.46,211156.0
2022-07-13 13:20:00,11.47,11.5,11.45,11.49,87966.0,11.47,11.5,11.45,11.49,87966.0
2022-07-13 13:30:00,11.49,11.5,11.46,11.49,102841.0,11.49,11.5,11.46,11.49,102841.0
2022-07-13 13:40:00,11.49,11.6,11.48,11.6,257873.0,11.49,11.6,11.48,11.6,257873.0
2022-07-13 13:50:00,11.59,11.61,11.53,11.58,244634.0,11.59,11.61,11.53,11.58,244634.0
2022-07-13 14:00:00,11.58,11.58,11.45,11.48,264682.0,11.58,11.58,11.45,11.48,264682.0
2022-07-13 14:10:00,11.48,11.55,11.48,11.54,113535.0,11.48,11.55,11.48,11.54,113535.0
2022-07-13 14:20:00,11.53,11.59,11.51,11.59,208707.0,11.53,11.59,11.51,11.59,208707.0
2022-07-13 14:30:00,11.58,11.6,11.55,11.58,167939.0,11.58,11.6,11.55,11.58,167939.0
2022-07-13 14:40:00,11.57,11.59,11.53,11.54,135200.0,11.57,11.59,11.53,11.54,135200.0
2022-07-13 14:50:00,11.55,11.6,11.52,11.6,104069.0,11.55,11.6,11.52,11.6,104069.0
2022-07-13 15:00:00,11.6,11.61,11.53,11.55,225487.0,11.6,11.61,11.53,11.55,225487.0
2022-07-13 15:10:00,11.55,11.59,11.54,11.59,139271.0,11.55,11.59,11.54,11.59,139271.0
2022-07-13 15:20:00,11.59,11.6,11.53,11.53,197760.0,11.59,11.6,11.53,11.53,197760.0
2022-07-13 15:30:00,11.54,11.54,11.49,11.54,238490.0,11.54,11.54,11.49,11.54,238490.0
2022-07-13 15:40:00,11.54,11.55,11.51,11.52,359021.0,11.54,11.55,11.51,11.52,359021.0
2022-07-13 15:50:00,11.51,11.54,11.5,11.51,779954.0,11.51,11.54,11.5,11.51,779954.0
2022-07-14 09:30:00,11.36,11.38,11.18,11.21,927481.0,11.36,11.38,11.18,11.21,927481.0
2022-07-14 09:40:00,11.21,11.52,11.13,11.45,682637.0,11.21,11.52,11.13,11.45,682637.0
2022-07-14 09:50:00,11.45,11.61,11.38,11.48,832699.0,11.45,11.61,11.38,11.48,832699.0
2022-07-14 10:00:00,11.47,11.49,11.26,11.3,633588.0,11.47,11.49,11.26,11.3,633588.0
2022-07-14 10:10:00,11.29,11.31,11.2,11.22,417245.0,11.29,11.31,11.2,11.22,417245.0
2022-07-14 10:20:00,11.22,11.32,11.18,11.31,375746.0,11.22,11.32,11.18,11.31,375746.0
2022-07-14 10:30:00,11.3,11.39,11.21,11.23,428347.0,11.3,11.39,11.21,11.23,428347.0
2022-07-14 10:40:00,11.24,11.27,11.17,11.18,414677.0,11.24,11.27,11.17,11.18,414677.0
2022-07-14 10:50:00,11.18,11.26,11.17,11.22,474210.0,11.18,11.26,11.17,11.22,474210.0
2022-07-14 11:00:00,11.22,11.3,11.2,11.3,320029.0,11.22,11.3,11.2,11.3,320029.0
2022-07-14 11:10:00,11.29,11.34,11.24,11.31,379172.0,11.29,11.34,11.24,11.31,379172.0
2022-07-14 11:20:00,11.31,11.36,11.28,11.29,283973.0,11.31,11.36,11.28,11.29,283973.0
2022-07-14 11:30:00,11.29,11.29,11.17,11.2,270872.0,11.29,11.29,11.17,11.2,270872.0
2022-07-14 11:40:00,11.2,11.27,11.2,11.26,433292.0,11.2,11.27,11.2,11.26,433292.0
2022-07-14 11:50:00,11.26,11.34,11.23,11.33,296608.0,11.26,11.34,11.23,11.33,296608.0
2022-07-14 12:00:00,11.33,11.34,11.24,11.27,194730.0,11.33,11.34,11.24,11.27,194730.0
2022-07-14 12:10:00,11.27,11.31,11.25,11.29,158802.0,11.27,11.31,11.25,11.29,158802.0
2022-07-14 12:20:00,11.29,11.31,11.2,11.2,259601.0,11.29,11.31,11.2,11.2,259601.0
2022-07-14 12:30:00,11.21,11.22,11.17,11.2,264989.0,11.21,11.22,11.17,11.2,264989.0
2022-07-14 12:40:00,11.2,11.21,11.14,11.15,413048.0,11.2,11.21,11.14,11.15,413048.0
2022-07-14 12:50:00,11.15,11.2,11.14,11.19,202146.0,11.15,11.2,11.14,11.19,202146.0
2022-07-14 13:00:00,11.19,11.21,11.15,11.2,189876.0,11.19,11.21,11.15,11.2,189876.0
2022-07-14 13:10:00,11.2,11.23,11.13,11.2,342985.0,11.2,11.23,11.13,11.2,342985.0
2022-07-14 13:20:00,11.2,11.22,11.16,11.19,166542.0,11.2,11.22,11.16,11.19,166542.0
2022-07-14 13:30:00,11.18,11.2,11.15,11.19,210878.0,11.18,11.2,11.15,11.19,210878.0
2022-07-14 13:40:00,11.2,11.22,11.19,11.21,139454.0,11.2,11.22,11.19,11.21,139454.0
2022-07-14 13:50:00,11.21,11.24,11.16,11.22,296129.0,11.21,11.24,11.16,11.22,296129.0
2022-07-14 14:00:00,11.22,11.25,11.21,11.25,201335.0,11.22,11.25,11.21,11.25,201335.0
2022-07-14 14:10:00,11.24,11.29,11.21,11.29,218941.0,11.24,11.29,11.21,11.29,218941.0
2022-07-14 14:20:00,11.29,11.31,11.26,11.3,394175.0,11.29,11.31,11.26,11.3,394175.0
2022-07-14 14:30:00,11.29,11.35,11.28,11.34,297601.0,11.29,11.35,11.28,11.34,297601.0
2022-07-14 14:40:00,11.35,11.35,11.26,11.27,224371.0,11.35,11.35,11.26,11.27,224371.0
2022-07-14 14:50:00,11.27,11.27,11.2,11.23,330243.0,11.27,11.27,11.2,11.23,330243.0
2022-07-14 15:00:00,11.23,11.24,11.18,11.2,207976.0,11.23,11.24,11.18,11.2,207976.0
2022-07-14 15:10:00,11.2,11.23,11.17,11.21,209888.0,11.2,11.23,11.17,11.21,209888.0
2022-07-14 15:20:00,11.21,11.26,11.21,11.24,215804.0,11.21,11.26,11.21,11.24,215804.0
2022-07-14 15:30:00,11.25,11.26,11.18,11.19,257222.0,11.25,11.26,11.18,11.19,257222.0
2022-07-14 15:40:00,11.19,11.19,11.13,11.16,533056.0,11.19,11.19,11.13,11.16,533056.0
2022-07-14 15:50:00,11.16,11.22,11.16,11.18,912100.0,11.16,11.22,11.16,11.18,912100.0
2022-07-15 09:30:00,11.35,11.66,11.35,11.5,1043240.0,11.35,11.66,11.35,11.5,1043240.0
2022-07-15 09:40:00,11.51,11.61,11.39,11.42,724610.0,11.51,11.61,11.39,11.42,724610.0
2022-07-15 09:50:00,11.41,11.41,11.18,11.24,680120.0,11.41,11.41,11.18,11.24,680120.0
2022-07-15 10:00:00,11.25,11.39,11.2,11.36,739615.0,11.25,11.39,11.2,11.36,739615.0
2022-07-15 10:10:00,11.37,11.46,11.31,11.45,474381.0,11.37,11.46,11.31,11.45,474381.0
2022-07-15 10:20:00,11.44,11.61,11.36,11.59,605190.0,11.44,11.61,11.36,11.59,605190.0
2022-07-15 10:30:00,11.6,11.61,11.54,11.56,575851.0,11.6,11.61,11.54,11.56,575851.0
2022-07-15 10:40:00,11.56,11.59,11.48,11.54,362592.0,11.56,11.59,11.48,11.54,362592.0
2022-07-15 10:50:00,11.53,11.55,11.48,11.5,237208.0,11.53,11.55,11.48,11.5,237208.0
2022-07-15 11:00:00,11.51,11.6,11.49,11.59,349047.0,11.51,11.6,11.49,11.59,349047.0
2022-07-15 11:10:00,11.59,11.62,11.54,11.62,420717.0,11.59,11.62,11.54,11.62,420717.0
2022-07-15 11:20:00,11.62,11.65,11.57,11.61,262834.0,11.62,11.65,11.57,11.61,262834.0
2022-07-15 11:30:00,11.61,11.63,11.58,11.61,319214.0,11.61,11.63,11.58,11.61,319214.0
2022-07-15 11:40:00,11.61,11.7,11.6,11.67,393199.0,11.61,11.7,11.6,11.67,393199.0
2022-07-15 11:50:00,11.67,11.74,11.65,11.73,382627.0,11.67,11.74,11.65,11.73,382627.0
2022-07-15 12:00:00,11.73,11.78,11.7,11.73,349709.0,11.73,11.78,11.7,11.73,349709.0
2022-07-15 12:10:00,11.73,11.75,11.71,11.75,238848.0,11.73,11.75,11.71,11.75,238848.0
2022-07-15 12:20:00,11.75,11.75,11.71,11.75,208445.0,11.75,11.75,11.71,11.75,208445.0
2022-07-15 12:30:00,11.74,11.77,11.71,11.71,187957.0,11.74,11.77,11.71,11.71,187957.0
2022-07-15 12:40:00,11.71,11.74,11.68,11.7,351998.0,11.71,11.74,11.68,11.7,351998.0
2022-07-15 12:50:00,11.7,11.71,11.67,11.68,116173.0,11.7,11.71,11.67,11.68,116173.0
2022-07-15 13:00:00,11.69,11.74,11.67,11.73,348185.0,11.69,11.74,11.67,11.73,348185.0
2022-07-15 13:10:00,11.73,11.79,11.72,11.79,245294.0,11.73,11.79,11.72,11.79,245294.0
2022-07-15 13:20:00,11.79,11.85,11.78,11.84,304771.0,11.79,11.85,11.78,11.84,304771.0
2022-07-15 13:30:00,11.85,11.85,11.79,11.81,186400.0,11.85,11.85,11.79,11.81,186400.0
2022-07-15 13:40:00,11.81,11.83,11.79,11.79,119587.0,11.81,11.83,11.79,11.79,119587.0
2022-07-15 13:50:00,11.79,11.82,11.77,11.81,104853.0,11.79,11.82,11.77,11.81,104853.0
2022-07-15 14:00:00,11.81,11.83,11.75,11.78,171449.0,11.81,11.83,11.75,11.78,171449.0
2022-07-15 14:10:00,11.79,11.83,11.76,11.82,138445.0,11.79,11.83,11.76,11.82,138445.0
2022-07-15 14:20:00,11.82,11.82,11.76,11.8,118024.0,11.82,11.82,11.76,11.8,118024.0
2022-07-15 14:30:00,11.8,11.81,11.77,11.79,114823.0,11.8,11.81,11.77,11.79,114823.0
2022-07-15 14:40:00,11.79,11.84,11.78,11.82,172376.0,11.79,11.84,11.78,11.82,172376.0
2022-07-15 14:50:00,11.82,11.83,11.76,11.77,189429.0,11.82,11.83,11.76,11.77,189429.0
2022-07-15 15:00:00,11.77,11.78,11.72,11.76,415265.0,11.77,11.78,11.72,11.76,415265.0
2022-07-15 15:10:00,11.76,11.79,11.74,11.78,182126.0,11.76,11.79,11.74,11.78,182126.0
2022-07-15 15:20:00,11.78,11.83,11.77,11.8,294791.0,11.78,11.83,11.77,11.8,294791.0
2022-07-15 15:30:00,11.8,11.81,11.75,11.76,351189.0,11.8,11.81,11.75,11.76,351189.0
2022-07-15 15:40:00,11.76,11.78,11.73,11.76,376024.0,11.76,11.78,11.73,11.76,376024.0
2022-07-15 15:50:00,11.76,11.83,11.76,11.8,1004570.0,11.76,11.83,11.76,11.8,1004570.0
2022-07-18 09:30:00,12.15,12.64,12.14,12.31,2104978.0,12.15,12.64,12.14,12.31,2104978.0
2022-07-18 09:40:00,12.31,12.64,12.24,12.58,894158.0,12.31,12.64,12.24,12.58,894158.0
2022-07-18 09:50:00,12.58,12.69,12.53,12.62,941783.0,12.58,12.69,12.53,12.62,941783.0
2022-07-18 10:00:00,12.62,12.65,12.51,12.55,650770.0,12.62,12.65,12.51,12.55,650770.0
2022-07-18 10:10:00,12.56,12.59,12.46,12.57,642738.0,12.56,12.59,12.46,12.57,642738.0
2022-07-18 10:20:00,12.57,12.62,12.53,12.56,592033.0,12.57,12.62,12.53,12.56,592033.0
2022-07-18 10:30:00,12.56,12.68,12.56,12.68,625433.0,12.56,12.68,12.56,12.68,625433.0
2022-07-18 10:40:00,12.68,12.76,12.64,12.76,641781.0,12.68,12.76,12.64,12.76,641781.0
2022-07-18 10:50:00,12.75,12.83,12.75,12.81,606285.0,12.75,12.83,12.75,12.81,606285.0
2022-07-18 11:00:00,12.81,12.86,12.78,12.78,410737.0,12.81,12.86,12.78,12.78,410737.0
2022-07-18 11:10:00,12.79,12.8,12.71,12.73,406596.0,12.79,12.8,12.71,12.73,406596.0
2022-07-18 11:20:00,12.73,12.79,12.7,12.74,249942.0,12.73,12.79,12.7,12.74,249942.0
2022-07-18 11:30:00,12.73,12.82,12.69,12.8,370682.0,12.73,12.82,12.69,12.8,370682.0
2022-07-18 11:40:00,12.8,12.84,12.79,12.82,204963.0,12.8,12.84,12.79,12.82,204963.0
2022-07-18 11:50:00,12.82,12.87,12.8,12.87,485736.0,12.82,12.87,12.8,12.87,485736.0
2022-07-18 12:00:00,12.87,12.9,12.84,12.86,405032.0,12.87,12.9,12.84,12.86,405032.0
2022-07-18 12:10:00,12.85,12.9,12.85,12.89,203766.0,12.85,12.9,12.85,12.89,203766.0
2022-07-18 12:20:00,12.89,12.96,12.89,12.93,465641.0,12.89,12.96,12.89,12.93,465641.0
2022-07-18 12:30:00,12.93,12.93,12.85,12.9,270993.0,12.93,12.93,12.85,12.9,270993.0
2022-07-18 12:40:00,12.9,12.91,12.81,12.81,252528.0,12.9,12.91,12.81,12.81,252528.0
2022-07-18 12:50:00,12.82,12.82,12.7,12.71,405282.0,12.82,12.82,12.7,12.71,405282.0
2022-07-18 13:00:00,12.71,12.78,12.7,12.75,213956.0,12.71,12.78,12.7,12.75,213956.0
2022-07-18 13:10:00,12.75,12.76,12.65,12.67,315805.0,12.75,12.76,12.65,12.67,315805.0
2022-07-18 13:20:00,12.66,12.74,12.66,12.73,300019.0,12.66,12.74,12.66,12.73,300019.0
2022-07-18 13:30:00,12.72,12.73,12.62,12.65,308342.0,12.72,12.73,12.62,12.65,308342.0
2022-07-18 13:40:00,12.65,12.67,12.61,12.62,177412.0,12.65,12.67,12.61,12.62,177412.0
2022-07-18 13:50:00,12.62,12.63,12.52,12.53,432223.0,12.62,12.63,12.52,12.53,432223.0
2022-07-18 14:00:00,12.53,12.56,12.51,12.54,291000.0,12.53,12.56,12.51,12.54,291000.0
2022-07-18 14:10:00,12.54,12.61,12.5,12.59,369373.0,12.54,12.61,12.5,12.59,369373.0
2022-07-18 14:20:00,12.58,12.59,12.48,12.49,243196.0,12.58,12.59,12.48,12.49,243196.0
2022-07-18 14:30:00,12.49,12.5,12.45,12.49,329971.0,12.49,12.5,12.45,12.49,329971.0
2022-07-18 14:40:00,12.48,12.5,12.36,12.4,266991.0,12.48,12.5,12.36,12.4,266991.0
2022-07-18 14:50:00,12.4,12.4,12.32,12.37,277782.0,12.4,12.4,12.32,12.37,277782.0
2022-07-18 15:00:00,12.36,12.41,12.32,12.41,328353.0,12.36,12.41,12.32,12.41,328353.0
2022-07-18 15:10:00,12.41,12.47,12.37,12.46,258368.0,12.41,12.47,12.37,12.46,258368.0
2022-07-18 15:20:00,12.46,12.58,12.46,12.52,892910.0,12.46,12.58,12.46,12.52,892910.0
2022-07-18 15:30:00,12.51,12.51,12.44,12.45,468449.0,12.51,12.51,12.44,12.45,468449.0
2022-07-18 15:40:00,12.45,12.46,12.36,12.37,552214.0,12.45,12.46,12.36,12.37,552214.0
2022-07-18 15:50:00,12.36,12.41,12.36,12.39,1101259.0,12.36,12.41,12.36,12.39,1101259.0
2022-07-19 09:30:00,12.75,13.13,12.75,12.93,2200923.0,12.75,13.13,12.75,12.93,2200923.0
2022-07-19 09:40:00,12.93,12.97,12.58,12.67,1078670.0,12.93,12.97,12.58,12.67,1078670.0
2022-07-19 09:50:00,12.67,12.81,12.64,12.69,774193.0,12.67,12.81,12.64,12.69,774193.0
2022-07-19 10:00:00,12.69,12.8,12.66,12.73,669723.0,12.69,12.8,12.66,12.73,669723.0
2022-07-19 10:10:00,12.73,12.78,12.66,12.75,769345.0,12.73,12.78,12.66,12.75,769345.0
2022-07-19 10:20:00,12.74,12.93,12.74,12.92,725312.0,12.74,12.93,12.74,12.92,725312.0
2022-07-19 10:30:00,12.92,12.94,12.82,12.84,694949.0,12.92,12.94,12.82,12.84,694949.0
2022-07-19 10:40:00,12.84,12.9,12.81,12.87,339616.0,12.84,12.9,12.81,12.87,339616.0
2022-07-19 10:50:00,12.88,12.89,12.76,12.79,478942.0,12.88,12.89,12.76,12.79,478942.0
2022-07-19 11:00:00,12.79,12.84,12.76,12.79,243842.0,12.79,12.84,12.76,12.79,243842.0
2022-07-19 11:10:00,12.79,12.81,12.7,12.71,273471.0,12.79,12.81,12.7,12.71,273471.0
2022-07-19 11:20:00,12.71,12.76,12.71,12.74,274741.0,12.71,12.76,12.71,12.74,274741.0
2022-07-19 11:30:00,12.75,12.84,12.73,12.83,751888.0,12.75,12.84,12.73,12.83,751888.0
2022-07-19 11:40:00,12.82,12.89,12.8,12.83,282242.0,12.82,12.89,12.8,12.83,282242.0
2022-07-19 11:50:00,12.83,12.89,12.82,12.86,342857.0,12.83,12.89,12.82,12.86,342857.0
2022-07-19 12:00:00,12.85,12.88,12.83,12.84,539826.0,12.85,12.88,12.83,12.84,539826.0
2022-07-19 12:10:00,12.84,12.86,12.8,12.82,365371.0,12.84,12.86,12.8,12.82,365371.0
2022-07-19 12:20:00,12.81,12.83,12.77,12.78,240838.0,12.81,12.83,12.77,12.78,240838.0
2022-07-19 12:30:00,12.77,12.87,12.76,12.87,221006.0,12.77,12.87,12.76,12.87,221006.0
2022-07-19 12:40:00,12.87,12.92,12.86,12.9,296451.0,12.87,12.92,12.86,12.9,296451.0
2022-07-19 12:50:00,12.89,12.91,12.86,12.9,167296.0,12.89,12.91,12.86,12.9,167296.0
2022-07-19 13:00:00,12.9,12.9,12.84,12.85,213718.0,12.9,12.9,12.84,12.85,213718.0
2022-07-19 13:10:00,12.85,12.85,12.76,12.79,243250.0,12.85,12.85,12.76,12.79,243250.0
2022-07-19 13:20:00,12.79,12.86,12.77,12.86,202531.0,12.79,12.86,12.77,12.86,202531.0
2022-07-19 13:30:00,12.86,12.9,12.84,12.9,266347.0,12.86,12.9,12.84,12.9,266347.0
2022-07-19 13:40:00,12.9,12.92,12.88,12.9,244464.0,12.9,12.92,12.88,12.9,244464.0
2022-07-19 13:50:00,12.9,12.93,12.87,12.92,525944.0,12.9,12.93,12.87,12.92,525944.0
2022-07-19 14:00:00,12.92,12.98,12.92,12.96,435207.0,12.92,12.98,12.92,12.96,435207.0
2022-07-19 14:10:00,12.96,12.97,12.91,12.94,273425.0,12.96,12.97,12.91,12.94,273425.0
2022-07-19 14:20:00,12.94,12.94,12.86,12.87,220619.0,12.94,12.94,12.86,12.87,220619.0
2022-07-19 14:30:00,12.87,12.91,12.86,12.91,182071.0,12.87,12.91,12.86,12.91,182071.0
2022-07-19 14:40:00,12.91,12.92,12.84,12.86,380609.0,12.91,12.92,12.84,12.86,380609.0
2022-07-19 14:50:00,12.87,12.89,12.84,12.88,192892.0,12.87,12.89,12.84,12.88,192892.0
2022-07-19 15:00:00,12.88,12.9,12.84,12.88,170354.0,12.88,12.9,12.84,12.88,170354.0
2022-07-19 15:10:00,12.88,12.92,12.87,12.92,301285.0,12.88,12.92,12.87,12.92,301285.0
2022-07-19 15:20:00,12.92,12.92,12.88,12.9,361056.0,12.92,12.92,12.88,12.9,361056.0
2022-07-19 15:30:00,12.9,12.9,12.86,12.89,401904.0,12.9,12.9,12.86,12.89,401904.0
2022-07-19 15:40:00,12.88,12.91,12.85,12.86,489948.0,12.88,12.91,12.85,12.86,489948.0
2022-07-19 15:50:00,12.86,12.89,12.83,12.83,1447689.0,12.86,12.89,12.83,12.83,1447689.0
2022-07-20 09:30:00,12.85,13.0,12.7,12.99,1246613.0,12.85,13.0,12.7,12.99,1246613.0
2022-07-20 09:40:00,12.99,13.05,12.87,13.0,1038967.0,12.99,13.05,12.87,13.0,1038967.0
2022-07-20 09:50:00,13.01,13.14,12.95,12.96,688571.0,13.01,13.14,12.95,12.96,688571.0
2022-07-20 10:00:00,12.97,13.2,12.96,13.2,1064733.0,12.97,13.2,12.96,13.2,1064733.0
2022-07-20 10:10:00,13.2,13.28,13.14,13.28,1310655.0,13.2,13.28,13.14,13.28,1310655.0
2022-07-20 10:20:00,13.28,13.45,13.23,13.43,822842.0,13.28,13.45,13.23,13.43,822842.0
2022-07-20 10:30:00,13.42,13.43,13.33,13.42,794110.0,13.42,13.43,13.33,13.42,794110.0
2022-07-20 10:40:00,13.41,13.44,13.38,13.39,530973.0,13.41,13.44,13.38,13.39,530973.0
2022-07-20 10:50:00,13.38,13.49,13.38,13.45,672103.0,13.38,13.49,13.38,13.45,672103.0
2022-07-20 11:00:00,13.45,13.49,13.41,13.49,422174.0,13.45,13.49,13.41,13.49,422174.0
2022-07-20 11:10:00,13.49,13.5,13.43,13.45,649453.0,13.49,13.5,13.43,13.45,649453.0
2022-07-20 11:20:00,13.45,13.45,13.38,13.42,385104.0,13.45,13.45,13.38,13.42,385104.0
2022-07-20 11:30:00,13.41,13.43,13.37,13.41,369647.0,13.41,13.43,13.37,13.41,369647.0
2022-07-20 11:40:00,13.41,13.43,13.36,13.42,228748.0,13.41,13.43,13.36,13.42,228748.0
2022-07-20 11:50:00,13.43,13.51,13.38,13.49,827380.0,13.43,13.51,13.38,13.49,827380.0
2022-07-20 12:00:00,13.49,13.52,13.41,13.44,359496.0,13.49,13.52,13.41,13.44,359496.0
2022-07-20 12:10:00,13.44,13.44,13.38,13.43,395961.0,13.44,13.44,13.38,13.43,395961.0
2022-07-20 12:20:00,13.43,13.44,13.35,13.36,292967.0,13.43,13.44,13.35,13.36,292967.0
2022-07-20 12:30:00,13.36,13.38,13.31,13.37,278190.0,13.36,13.38,13.31,13.37,278190.0
2022-07-20 12:40:00,13.37,13.38,13.18,13.21,435357.0,13.37,13.38,13.18,13.21,435357.0
2022-07-20 12:50:00,13.21,13.27,13.19,13.24,372141.0,13.21,13.27,13.19,13.24,372141.0
2022-07-20 13:00:00,13.23,13.24,13.11,13.15,361724.0,13.23,13.24,13.11,13.15,361724.0
2022-07-20 13:10:00,13.14,13.15,13.08,13.14,305894.0,13.14,13.15,13.08,13.14,305894.0
2022-07-20 13:20:00,13.14,13.16,13.08,13.16,262536.0,13.14,13.16,13.08,13.16,262536.0
2022-07-20 13:30:00,13.15,13.22,13.14,13.18,251966.0,13.15,13.22,13.14,13.18,251966.0
2022-07-20 13:40:00,13.18,13.22,13.16,13.17,274765.0,13.18,13.22,13.16,13.17,274765.0
2022-07-20 13:50:00,13.17,13.2,13.12,13.13,221491.0,13.17,13.2,13.12,13.13,221491.0
2022-07-20 14:00:00,13.13,13.22,13.12,13.21,201337.0,13.13,13.22,13.12,13.21,201337.0
2022-07-20 14:10:00,13.21,13.22,13.15,13.19,129776.0,13.21,13.22,13.15,13.19,129776.0
2022-07-20 14:20:00,13.19,13.29,13.18,13.25,207978.0,13.19,13.29,13.18,13.25,207978.0
2022-07-20 14:30:00,13.25,13.3,13.22,13.3,226405.0,13.25,13.3,13.22,13.3,226405.0
2022-07-20 14:40:00,13.29,13.33,13.27,13.32,283340.0,13.29,13.33,13.27,13.32,283340.0
2022-07-20 14:50:00,13.32,13.33,13.25,13.29,256736.0,13.32,13.33,13.25,13.29,256736.0
2022-07-20 15:00:00,13.3,13.37,13.29,13.34,425760.0,13.3,13.37,13.29,13.34,425760.0
2022-07-20 15:10:00,13.34,13.41,13.33,13.4,256883.0,13.34,13.41,13.33,13.4,256883.0
2022-07-20 15:20:00,13.4,13.44,13.39,13.43,241142.0,13.4,13.44,13.39,13.43,241142.0
2022-07-20 15:30:00,13.43,13.44,13.37,13.38,469944.0,13.43,13.44,13.37,13.38,469944.0
2022-07-20 15:40:00,13.38,13.46,13.37,13.45,529173.0,13.38,13.46,13.37,13.45,529173.0
2022-07-20 15:50:00,13.45,13.49,13.39,13.46,1702450.0,13.45,13.49,13.39,13.46,1702450.0
2022-07-21 09:30:00,12.49,12.52,12.16,12.32,2922430.0,12.49,12.52,12.16,12.32,2922430.0
2022-07-21 09:40:00,12.3,12.35,12.15,12.32,1990046.0,12.3,12.35,12.15,12.32,1990046.0
2022-07-21 09:50:00,12.32,12.41,12.26,12.37,1498520.0,12.32,12.41,12.26,12.37,1498520.0
2022-07-21 10:00:00,12.37,12.45,12.26,12.37,1409635.0,12.37,12.45,12.26,12.37,1409635.0
2022-07-21 10:10:00,12.38,12.41,12.22,12.34,918680.0,12.38,12.41,12.22,12.34,918680.0
2022-07-21 10:20:00,12.35,12.36,12.14,12.16,940557.0,12.35,12.36,12.14,12.16,940557.0
2022-07-21 10:30:00,12.16,12.25,12.1,12.25,714865.0,12.16,12.25,12.1,12.25,714865.0
2022-07-21 10:40:00,12.25,12.33,12.24,12.28,438229.0,12.25,12.33,12.24,12.28,438229.0
2022-07-21 10:50:00,12.28,12.39,12.26,12.38,436059.0,12.28,12.39,12.26,12.38,436059.0
2022-07-21 11:00:00,12.38,12.39,12.3,12.33,268859.0,12.38,12.39,12.3,12.33,268859.0
2022-07-21 11:10:00,12.33,12.34,12.3,12.31,258502.0,12.33,12.34,12.3,12.31,258502.0
2022-07-21 11:20:00,12.31,12.32,12.27,12.32,289939.0,12.31,12.32,12.27,12.32,289939.0
2022-07-21 11:30:00,12.32,12.37,12.31,12.34,341892.0,12.32,12.37,12.31,12.34,341892.0
2022-07-21 11:40:00,12.34,12.35,12.28,12.29,312794.0,12.34,12.35,12.28,12.29,312794.0
2022-07-21 11:50:00,12.29,12.3,12.26,12.29,324448.0,12.29,12.3,12.26,12.29,324448.0
2022-07-21 12:00:00,12.29,12.42,12.28,12.42,494554.0,12.29,12.42,12.28,12.42,494554.0
2022-07-21 12:10:00,12.42,12.42,12.37,12.38,240744.0,12.42,12.42,12.37,12.38,240744.0
2022-07-21 12:20:00,12.38,12.4,12.36,12.4,215288.0,12.38,12.4,12.36,12.4,215288.0
2022-07-21 12:30:00,12.4,12.43,12.39,12.43,251029.0,12.4,12.43,12.39,12.43,251029.0
2022-07-21 12:40:00,12.43,12.45,12.42,12.44,223175.0,12.43,12.45,12.42,12.44,223175.0
2022-07-21 12:50:00,12.44,12.48,12.42,12.48,372771.0,12.44,12.48,12.42,12.48,372771.0
2022-07-21 13:00:00,12.48,12.48,12.42,12.43,189975.0,12.48,12.48,12.42,12.43,189975.0
2022-07-21 13:10:00,12.44,12.44,12.41,12.43,197148.0,12.44,12.44,12.41,12.43,197148.0
2022-07-21 13:20:00,12.42,12.44,12.39,12.4,265143.0,12.42,12.44,12.39,12.4,265143.0
2022-07-21 13:30:00,12.41,12.41,12.3,12.32,301620.0,12.41,12.41,12.3,12.32,301620.0
2022-07-21 13:40:00,12.31,12.33,12.3,12.31,166146.0,12.31,12.33,12.3,12.31,166146.0
2022-07-21 13:50:00,12.32,12.33,12.3,12.33,219711.0,12.32,12.33,12.3,12.33,219711.0
2022-07-21 14:00:00,12.33,12.37,12.32,12.37,274857.0,12.33,12.37,12.32,12.37,274857.0
2022-07-21 14:10:00,12.37,12.4,12.36,12.4,267394.0,12.37,12.4,12.36,12.4,267394.0
2022-07-21 14:20:00,12.4,12.41,12.38,12.41,211166.0,12.4,12.41,12.38,12.41,211166.0
2022-07-21 14:30:00,12.41,12.41,12.36,12.39,211256.0,12.41,12.41,12.36,12.39,211256.0
2022-07-21 14:40:00,12.38,12.39,12.35,12.37,168449.0,12.38,12.39,12.35,12.37,168449.0
2022-07-21 14:50:00,12.37,12.37,12.32,12.34,201871.0,12.37,12.37,12.32,12.34,201871.0
2022-07-21 15:00:00,12.34,12.4,12.32,12.38,292940.0,12.34,12.4,12.32,12.38,292940.0
2022-07-21 15:10:00,12.38,12.4,12.34,12.4,173303.0,12.38,12.4,12.34,12.4,173303.0
2022-07-21 15:20:00,12.39,12.4,12.38,12.4,203733.0,12.39,12.4,12.38,12.4,203733.0
2022-07-21 15:30:00,12.4,12.41,12.36,12.38,307600.0,12.4,12.41,12.36,12.38,307600.0
2022-07-21 15:40:00,12.38,12.42,12.37,12.42,695753.0,12.38,12.42,12.37,12.42,695753.0
2022-07-21 15:50:00,12.42,12.49,12.41,12.47,1452645.0,12.42,12.49,12.41,12.47,1452645.0
2022-07-22 09:30:00,12.7,12.7,12.52,12.6,1357292.0,12.7,12.7,12.52,12.6,1357292.0
2022-07-22 09:40:00,12.6,12.64,12.47,12.52,706705.0,12.6,12.64,12.47,12.52,706705.0
2022-07-22 09:50:00,12.53,12.59,12.26,12.27,607050.0,12.53,12.59,12.26,12.27,607050.0
2022-07-22 10:00:00,12.28,12.34,12.17,12.22,642953.0,12.28,12.34,12.17,12.22,642953.0
2022-07-22 10:10:00,12.21,12.36,12.21,12.33,437940.0,12.21,12.36,12.21,12.33,437940.0
2022-07-22 10:20:00,12.32,12.33,12.2,12.29,217077.0,12.32,12.33,12.2,12.29,217077.0
2022-07-22 10:30:00,12.29,12.32,12.24,12.29,195248.0,12.29,12.32,12.24,12.29,195248.0
2022-07-22 10:40:00,12.29,12.37,12.29,12.36,259528.0,12.29,12.37,12.29,12.36,259528.0
2022-07-22 10:50:00,12.36,12.37,12.25,12.26,173739.0,12.36,12.37,12.25,12.26,173739.0
2022-07-22 11:00:00,12.26,12.26,12.14,12.16,334244.0,12.26,12.26,12.14,12.16,334244.0
2022-07-22 11:10:00,12.15,12.25,12.15,12.24,232465.0,12.15,12.25,12.15,12.24,232465.0
2022-07-22 11:20:00,12.24,12.24,12.14,12.15,176686.0,12.24,12.24,12.14,12.15,176686.0
2022-07-22 11:30:00,12.15,12.17,12.02,12.07,395064.0,12.15,12.17,12.02,12.07,395064.0
2022-07-22 11:40:00,12.06,12.09,12.01,12.04,349723.0,12.06,12.09,12.01,12.04,349723.0
2022-07-22 11:50:00,12.04,12.06,12.0,12.02,302673.0,12.04,12.06,12.0,12.02,302673.0
2022-07-22 12:00:00,12.02,12.03,11.92,11.94,457628.0,12.02,12.03,11.92,11.94,457628.0
2022-07-22 12:10:00,11.94,11.95,11.88,11.92,401850.0,11.94,11.95,11.88,11.92,401850.0
2022-07-22 12:20:00,11.92,11.93,11.86,11.93,324818.0,11.92,11.93,11.86,11.93,324818.0
2022-07-22 12:30:00,11.92,12.02,11.92,11.98,447507.0,11.92,12.02,11.92,11.98,447507.0
2022-07-22 12:40:00,11.97,12.01,11.95,11.98,251310.0,11.97,12.01,11.95,11.98,251310.0
2022-07-22 12:50:00,11.97,12.01,11.95,11.96,151238.0,11.97,12.01,11.95,11.96,151238.0
2022-07-22 13:00:00,11.96,11.96,11.93,11.94,112163.0,11.96,11.96,11.93,11.94,112163.0
2022-07-22 13:10:00,11.94,11.94,11.86,11.88,283658.0,11.94,11.94,11.86,11.88,283658.0
2022-07-22 13:20:00,11.89,11.92,11.87,11.9,227401.0,11.89,11.92,11.87,11.9,227401.0
2022-07-22 13:30:00,11.9,11.9,11.84,11.86,212582.0,11.9,11.9,11.84,11.86,212582.0
2022-07-22 13:40:00,11.86,11.93,11.84,11.91,235676.0,11.86,11.93,11.84,11.91,235676.0
2022-07-22 13:50:00,11.91,11.94,11.9,11.94,157540.0,11.91,11.94,11.9,11.94,157540.0
2022-07-22 14:00:00,11.94,11.96,11.88,11.93,293100.0,11.94,11.96,11.88,11.93,293100.0
2022-07-22 14:10:00,11.93,11.97,11.91,11.96,123709.0,11.93,11.97,11.91,11.96,123709.0
2022-07-22 14:20:00,11.96,11.97,11.88,11.89,188565.0,11.96,11.97,11.88,11.89,188565.0
2022-07-22 14:30:00,11.89,11.92,11.86,11.92,226642.0,11.89,11.92,11.86,11.92,226642.0
2022-07-22 14:40:00,11.91,11.97,11.91,11.97,131962.0,11.91,11.97,11.91,11.97,131962.0
2022-07-22 14:50:00,11.97,12.0,11.95,11.99,176183.0,11.97,12.0,11.95,11.99,176183.0
2022-07-22 15:00:00,11.99,12.02,11.98,12.0,227486.0,11.99,12.02,11.98,12.0,227486.0
2022-07-22 15:10:00,12.0,12.05,11.97,12.04,182033.0,12.0,12.05,11.97,12.04,182033.0
2022-07-22 15:20:00,12.03,12.07,12.03,12.04,231491.0,12.03,12.07,12.03,12.04,231491.0
2022-07-22 15:30:00,12.04,12.05,11.98,11.99,373576.0,12.04,12.05,11.98,11.99,373576.0
2022-07-22 15:40:00,11.99,12.01,11.96,11.97,375730.0,11.99,12.01,11.96,11.97,375730.0
2022-07-22 15:50:00,11.97,11.99,11.95,11.99,1215919.0,11.97,11.99,11.95,11.99,1215919.0
2022-07-25 09:30:00,11.9,11.93,11.4,11.6,1377268.0,11.9,11.93,11.4,11.6,1377268.0
2022-07-25 09:40:00,11.61,11.9,11.6,11.86,777605.0,11.61,11.9,11.6,11.86,777605.0
2022-07-25 09:50:00,11.85,11.98,11.74,11.78,421542.0,11.85,11.98,11.74,11.78,421542.0
2022-07-25 10:00:00,11.79,11.83,11.71,11.76,361854.0,11.79,11.83,11.71,11.76,361854.0
2022-07-25 10:10:00,11.76,11.86,11.75,11.8,269505.0,11.76,11.86,11.75,11.8,269505.0
2022-07-25 10:20:00,11.8,11.86,11.7,11.75,318845.0,11.8,11.86,11.7,11.75,318845.0
2022-07-25 10:30:00,11.75,11.79,11.68,11.74,262412.0,11.75,11.79,11.68,11.74,262412.0
2022-07-25 10:40:00,11.73,11.81,11.68,11.74,228683.0,11.73,11.81,11.68,11.74,228683.0
2022-07-25 10:50:00,11.74,11.75,11.65,11.69,298815.0,11.74,11.75,11.65,11.69,298815.0
2022-07-25 11:00:00,11.68,11.73,11.67,11.72,193798.0,11.68,11.73,11.67,11.72,193798.0
2022-07-25 11:10:00,11.73,11.75,11.67,11.71,188879.0,11.73,11.75,11.67,11.71,188879.0
2022-07-25 11:20:00,11.7,11.84,11.7,11.84,227836.0,11.7,11.84,11.7,11.84,227836.0
2022-07-25 11:30:00,11.83,11.88,11.81,11.87,321847.0,11.83,11.88,11.81,11.87,321847.0
2022-07-25 11:40:00,11.87,11.92,11.86,11.88,261253.0,11.87,11.92,11.86,11.88,261253.0
2022-07-25 11:50:00,11.88,11.93,11.86,11.92,145750.0,11.88,11.93,11.86,11.92,145750.0
2022-07-25 12:00:00,11.92,11.93,11.85,11.88,221514.0,11.92,11.93,11.85,11.88,221514.0
2022-07-25 12:10:00,11.88,11.88,11.79,11.82,175278.0,11.88,11.88,11.79,11.82,175278.0
2022-07-25 12:20:00,11.82,11.82,11.78,11.8,161607.0,11.82,11.82,11.78,11.8,161607.0
2022-07-25 12:30:00,11.8,11.83,11.8,11.83,114085.0,11.8,11.83,11.8,11.83,114085.0
2022-07-25 12:40:00,11.83,11.88,11.81,11.87,136113.0,11.83,11.88,11.81,11.87,136113.0
2022-07-25 12:50:00,11.88,11.88,11.81,11.83,119310.0,11.88,11.88,11.81,11.83,119310.0
2022-07-25 13:00:00,11.83,11.86,11.82,11.86,91289.0,11.83,11.86,11.82,11.86,91289.0
2022-07-25 13:10:00,11.85,11.87,11.81,11.83,148514.0,11.85,11.87,11.81,11.83,148514.0
2022-07-25 13:20:00,11.82,11.83,11.73,11.74,191812.0,11.82,11.83,11.73,11.74,191812.0
2022-07-25 13:30:00,11.74,11.77,11.71,11.71,157432.0,11.74,11.77,11.71,11.71,157432.0
2022-07-25 13:40:00,11.71,11.75,11.71,11.74,145308.0,11.71,11.75,11.71,11.74,145308.0
2022-07-25 13:50:00,11.73,11.74,11.69,11.7,147686.0,11.73,11.74,11.69,11.7,147686.0
2022-07-25 14:00:00,11.7,11.73,11.68,11.7,136794.0,11.7,11.73,11.68,11.7,136794.0
2022-07-25 14:10:00,11.71,11.77,11.7,11.76,131941.0,11.71,11.77,11.7,11.76,131941.0
2022-07-25 14:20:00,11.75,11.78,11.73,11.76,197333.0,11.75,11.78,11.73,11.76,197333.0
2022-07-25 14:30:00,11.77,11.81,11.75,11.8,141776.0,11.77,11.81,11.75,11.8,141776.0
2022-07-25 14:40:00,11.8,11.81,11.77,11.79,206355.0,11.8,11.81,11.77,11.79,206355.0
2022-07-25 14:50:00,11.78,11.79,11.72,11.73,143599.0,11.78,11.79,11.72,11.73,143599.0
2022-07-25 15:00:00,11.73,11.74,11.69,11.71,180239.0,11.73,11.74,11.69,11.71,180239.0
2022-07-25 15:10:00,11.71,11.76,11.7,11.76,218164.0,11.71,11.76,11.7,11.76,218164.0
2022-07-25 15:20:00,11.76,11.79,11.75,11.77,213029.0,11.76,11.79,11.75,11.77,213029.0
2022-07-25 15:30:00,11.76,11.81,11.75,11.8,217833.0,11.76,11.81,11.75,11.8,217833.0
2022-07-25 15:40:00,11.8,11.84,11.8,11.83,328216.0,11.8,11.84,11.8,11.83,328216.0
2022-07-25 15:50:00,11.83,11.84,11.8,11.82,811047.0,11.83,11.84,11.8,11.82,811047.0
2022-07-26 09:30:00,11.66,11.67,11.36,11.47,1251608.0,11.66,11.67,11.36,11.47,1251608.0
2022-07-26 09:40:00,11.48,11.55,11.31,11.36,624628.0,11.48,11.55,11.31,11.36,624628.0
2022-07-26 09:50:00,11.37,11.46,11.33,11.36,446653.0,11.37,11.46,11.33,11.36,446653.0
2022-07-26 10:00:00,11.35,11.37,11.27,11.35,510367.0,11.35,11.37,11.27,11.35,510367.0
2022-07-26 10:10:00,11.35,11.38,11.24,11.26,432980.0,11.35,11.38,11.24,11.26,432980.0
2022-07-26 10:20:00,11.27,11.32,11.23,11.28,574284.0,11.27,11.32,11.23,11.28,574284.0
2022-07-26 10:30:00,11.28,11.3,11.23,11.29,401521.0,11.28,11.3,11.23,11.29,401521.0
2022-07-26 10:40:00,11.28,11.37,11.27,11.32,224918.0,11.28,11.37,11.27,11.32,224918.0
2022-07-26 10:50:00,11.31,11.39,11.27,11.37,316270.0,11.31,11.39,11.27,11.37,316270.0
2022-07-26 11:00:00,11.37,11.42,11.31,11.33,325384.0,11.37,11.42,11.31,11.33,325384.0
2022-07-26 11:10:00,11.32,11.42,11.32,11.42,241475.0,11.32,11.42,11.32,11.42,241475.0
2022-07-26 11:20:00,11.41,11.42,11.34,11.35,219988.0,11.41,11.42,11.34,11.35,219988.0
2022-07-26 11:30:00,11.36,11.37,11.32,11.36,255917.0,11.36,11.37,11.32,11.36,255917.0
2022-07-26 11:40:00,11.36,11.36,11.27,11.27,300214.0,11.36,11.36,11.27,11.27,300214.0
2022-07-26 11:50:00,11.28,11.3,11.26,11.28,220864.0,11.28,11.3,11.26,11.28,220864.0
2022-07-26 12:00:00,11.28,11.33,11.26,11.29,285243.0,11.28,11.33,11.26,11.29,285243.0
2022-07-26 12:10:00,11.29,11.34,11.29,11.3,224990.0,11.29,11.34,11.29,11.3,224990.0
2022-07-26 12:20:00,11.3,11.37,11.29,11.34,272814.0,11.3,11.37,11.29,11.34,272814.0
2022-07-26 12:30:00,11.34,11.39,11.34,11.36,252538.0,11.34,11.39,11.34,11.36,252538.0
2022-07-26 12:40:00,11.36,11.36,11.3,11.34,267411.0,11.36,11.36,11.3,11.34,267411.0
2022-07-26 12:50:00,11.34,11.38,11.34,11.38,163769.0,11.34,11.38,11.34,11.38,163769.0
2022-07-26 13:00:00,11.37,11.38,11.34,11.35,96149.0,11.37,11.38,11.34,11.35,96149.0
2022-07-26 13:10:00,11.35,11.37,11.31,11.34,206521.0,11.35,11.37,11.31,11.34,206521.0
2022-07-26 13:20:00,11.34,11.37,11.33,11.33,197935.0,11.34,11.37,11.33,11.33,197935.0
2022-07-26 13:30:00,11.33,11.34,11.28,11.32,291883.0,11.33,11.34,11.28,11.32,291883.0
2022-07-26 13:40:00,11.32,11.34,11.3,11.32,91576.0,11.32,11.34,11.3,11.32,91576.0
2022-07-26 13:50:00,11.33,11.37,11.32,11.36,203015.0,11.33,11.37,11.32,11.36,203015.0
2022-07-26 14:00:00,11.36,11.41,11.35,11.37,250093.0,11.36,11.41,11.35,11.37,250093.0
2022-07-26 14:10:00,11.37,11.38,11.35,11.36,141168.0,11.37,11.38,11.35,11.36,141168.0
2022-07-26 14:20:00,11.35,11.36,11.32,11.32,145305.0,11.35,11.36,11.32,11.32,145305.0
2022-07-26 14:30:00,11.32,11.35,11.31,11.31,133744.0,11.32,11.35,11.31,11.31,133744.0
2022-07-26 14:40:00,11.32,11.32,11.28,11.29,240526.0,11.32,11.32,11.28,11.29,240526.0
2022-07-26 14:50:00,11.28,11.33,11.27,11.32,151512.0,11.28,11.33,11.27,11.32,151512.0
2022-07-26 15:00:00,11.32,11.32,11.27,11.29,190883.0,11.32,11.32,11.27,11.29,190883.0
2022-07-26 15:10:00,11.29,11.33,11.28,11.3,159334.0,11.29,11.33,11.28,11.3,159334.0
2022-07-26 15:20:00,11.29,11.31,11.26,11.27,226543.0,11.29,11.31,11.26,11.27,226543.0
2022-07-26 15:30:00,11.27,11.28,11.24,11.27,278624.0,11.27,11.28,11.24,11.27,278624.0
2022-07-26 15:40:00,11.26,11.27,11.2,11.2,391305.0,11.26,11.27,11.2,11.2,391305.0
2022-07-26 15:50:00,11.21,11.22,11.16,11.18,1180506.0,11.21,11.22,11.16,11.18,1180506.0
2022-07-27 09:30:00,11.64,11.77,11.5,11.54,1222296.0,11.64,11.77,11.5,11.54,1222296.0
2022-07-27 09:40:00,11.54,11.64,11.5,11.63,620926.0,11.54,11.64,11.5,11.63,620926.0
2022-07-27 09:50:00,11.64,11.73,11.57,11.6,491987.0,11.64,11.73,11.57,11.6,491987.0
2022-07-27 10:00:00,11.6,11.61,11.49,11.49,582219.0,11.6,11.61,11.49,11.49,582219.0
2022-07-27 10:10:00,11.48,11.49,11.41,11.46,357559.0,11.48,11.49,11.41,11.46,357559.0
2022-07-27 10:20:00,11.46,11.47,11.38,11.4,283688.0,11.46,11.47,11.38,11.4,283688.0
2022-07-27 10:30:00,11.41,11.46,11.39,11.46,306358.0,11.41,11.46,11.39,11.46,306358.0
2022-07-27 10:40:00,11.46,11.49,11.38,11.4,465895.0,11.46,11.49,11.38,11.4,465895.0
2022-07-27 10:50:00,11.41,11.5,11.4,11.49,334261.0,11.41,11.5,11.4,11.49,334261.0
2022-07-27 11:00:00,11.48,11.51,11.45,11.46,361383.0,11.48,11.51,11.45,11.46,361383.0
2022-07-27 11:10:00,11.46,11.5,11.44,11.49,291043.0,11.46,11.5,11.44,11.49,291043.0
2022-07-27 11:20:00,11.49,11.49,11.43,11.46,235687.0,11.49,11.49,11.43,11.46,235687.0
2022-07-27 11:30:00,11.46,11.48,11.39,11.42,401011.0,11.46,11.48,11.39,11.42,401011.0
2022-07-27 11:40:00,11.42,11.44,11.39,11.4,314090.0,11.42,11.44,11.39,11.4,314090.0
2022-07-27 11:50:00,11.41,11.45,11.39,11.41,381765.0,11.41,11.45,11.39,11.41,381765.0
2022-07-27 12:00:00,11.41,11.41,11.36,11.36,282082.0,11.41,11.41,11.36,11.36,282082.0
2022-07-27 12:10:00,11.37,11.41,11.34,11.4,241675.0,11.37,11.41,11.34,11.4,241675.0
2022-07-27 12:20:00,11.4,11.44,11.37,11.44,174055.0,11.4,11.44,11.37,11.44,174055.0
2022-07-27 12:30:00,11.44,11.44,11.38,11.39,231848.0,11.44,11.44,11.38,11.39,231848.0
2022-07-27 12:40:00,11.39,11.42,11.39,11.41,167123.0,11.39,11.42,11.39,11.41,167123.0
2022-07-27 12:50:00,11.41,11.42,11.37,11.38,194497.0,11.41,11.42,11.37,11.38,194497.0
2022-07-27 13:00:00,11.39,11.39,11.33,11.35,230077.0,11.39,11.39,11.33,11.35,230077.0
2022-07-27 13:10:00,11.34,11.38,11.33,11.38,147803.0,11.34,11.38,11.33,11.38,147803.0
2022-07-27 13:20:00,11.38,11.4,11.35,11.39,231795.0,11.38,11.4,11.35,11.39,231795.0
2022-07-27 13:30:00,11.38,11.43,11.38,11.41,207298.0,11.38,11.43,11.38,11.41,207298.0
2022-07-27 13:40:00,11.41,11.44,11.37,11.44,323474.0,11.41,11.44,11.37,11.44,323474.0
2022-07-27 13:50:00,11.44,11.46,11.42,11.43,275899.0,11.44,11.46,11.42,11.43,275899.0
2022-07-27 14:00:00,11.44,11.48,11.33,11.35,574658.0,11.44,11.48,11.33,11.35,574658.0
2022-07-27 14:10:00,11.34,11.44,11.33,11.42,336774.0,11.34,11.44,11.33,11.42,336774.0
2022-07-27 14:20:00,11.43,11.44,11.37,11.42,307606.0,11.43,11.44,11.37,11.42,307606.0
2022-07-27 14:30:00,11.42,11.55,11.36,11.55,773572.0,11.42,11.55,11.36,11.55,773572.0
2022-07-27 14:40:00,11.55,11.65,11.55,11.62,745243.0,11.55,11.65,11.55,11.62,745243.0
2022-07-27 14:50:00,11.62,11.67,11.6,11.62,880290.0,11.62,11.67,11.6,11.62,880290.0
2022-07-27 15:00:00,11.62,11.65,11.58,11.59,1208104.0,11.62,11.65,11.58,11.59,1208104.0
2022-07-27 15:10:00,11.6,11.64,11.57,11.6,803573.0,11.6,11.64,11.57,11.6,803573.0
2022-07-27 15:20:00,11.6,11.69,11.58,11.69,1051408.0,11.6,11.69,11.58,11.69,1051408.0
2022-07-27 15:30:00,11.69,11.69,11.63,11.64,1278709.0,11.69,11.69,11.63,11.64,1278709.0
2022-07-27 15:40:00,11.64,11.66,11.59,11.63,2081730.0,11.64,11.66,11.59,11.63,2081730.0
2022-07-27 15:50:00,11.62,11.65,11.49,11.49,4413901.0,11.62,11.65,11.49,11.49,4413901.0
2022-07-28 09:30:00,11.78,12.21,11.67,12.0,2084335.0,11.78,12.21,11.67,12.0,2084335.0
2022-07-28 09:40:00,12.0,12.09,11.66,11.84,1213737.0,12.0,12.09,11.66,11.84,1213737.0
2022-07-28 09:50:00,11.84,11.85,11.64,11.65,621737.0,11.84,11.85,11.64,11.65,621737.0
2022-07-28 10:00:00,11.65,11.71,11.46,11.48,735972.0,11.65,11.71,11.46,11.48,735972.0
2022-07-28 10:10:00,11.49,11.53,11.36,11.41,905235.0,11.49,11.53,11.36,11.41,905235.0
2022-07-28 10:20:00,11.41,11.43,11.32,11.39,540919.0,11.41,11.43,11.32,11.39,540919.0
2022-07-28 10:30:00,11.38,11.46,11.3,11.44,579711.0,11.38,11.46,11.3,11.44,579711.0
2022-07-28 10:40:00,11.44,11.49,11.38,11.47,812185.0,11.44,11.49,11.38,11.47,812185.0
2022-07-28 10:50:00,11.46,11.59,11.46,11.59,803716.0,11.46,11.59,11.46,11.59,803716.0
2022-07-28 11:00:00,11.59,11.66,11.57,11.66,585249.0,11.59,11.66,11.57,11.66,585249.0
2022-07-28 11:10:00,11.66,11.66,11.57,11.59,451830.0,11.66,11.66,11.57,11.59,451830.0
2022-07-28 11:20:00,11.59,11.7,11.57,11.68,587032.0,11.59,11.7,11.57,11.68,587032.0
2022-07-28 11:30:00,11.69,11.8,11.68,11.78,935021.0,11.69,11.8,11.68,11.78,935021.0
2022-07-28 11:40:00,11.78,11.86,11.77,11.8,745409.0,11.78,11.86,11.77,11.8,745409.0
2022-07-28 11:50:00,11.79,11.84,11.78,11.8,626708.0,11.79,11.84,11.78,11.8,626708.0
2022-07-28 12:00:00,11.8,11.84,11.75,11.76,407665.0,11.8,11.84,11.75,11.76,407665.0
2022-07-28 12:10:00,11.76,11.8,11.72,11.72,257021.0,11.76,11.8,11.72,11.72,257021.0
2022-07-28 12:20:00,11.72,11.8,11.71,11.79,270532.0,11.72,11.8,11.71,11.79,270532.0
2022-07-28 12:30:00,11.79,11.85,11.75,11.77,479060.0,11.79,11.85,11.75,11.77,479060.0
2022-07-28 12:40:00,11.77,11.77,11.72,11.74,236852.0,11.77,11.77,11.72,11.74,236852.0
2022-07-28 12:50:00,11.75,11.79,11.73,11.76,310909.0,11.75,11.79,11.73,11.76,310909.0
2022-07-28 13:00:00,11.77,11.79,11.7,11.74,282633.0,11.77,11.79,11.7,11.74,282633.0
2022-07-28 13:10:00,11.74,11.78,11.73,11.77,216530.0,11.74,11.78,11.73,11.77,216530.0
2022-07-28 13:20:00,11.78,11.85,11.77,11.83,312445.0,11.78,11.85,11.77,11.83,312445.0
2022-07-28 13:30:00,11.82,11.86,11.81,11.84,325498.0,11.82,11.86,11.81,11.84,325498.0
2022-07-28 13:40:00,11.83,11.85,11.79,11.85,306429.0,11.83,11.85,11.79,11.85,306429.0
2022-07-28 13:50:00,11.84,11.85,11.77,11.79,318565.0,11.84,11.85,11.77,11.79,318565.0
2022-07-28 14:00:00,11.79,11.8,11.74,11.75,367650.0,11.79,11.8,11.74,11.75,367650.0
2022-07-28 14:10:00,11.74,11.79,11.73,11.78,215935.0,11.74,11.79,11.73,11.78,215935.0
2022-07-28 14:20:00,11.77,11.81,11.75,11.8,242193.0,11.77,11.81,11.75,11.8,242193.0
2022-07-28 14:30:00,11.8,11.84,11.78,11.84,244832.0,11.8,11.84,11.78,11.84,244832.0
2022-07-28 14:40:00,11.84,11.84,11.81,11.84,153014.0,11.84,11.84,11.81,11.84,153014.0
2022-07-28 14:50:00,11.84,11.88,11.83,11.88,226399.0,11.84,11.88,11.83,11.88,226399.0
2022-07-28 15:00:00,11.88,11.94,11.88,11.93,315303.0,11.88,11.94,11.88,11.93,315303.0
2022-07-28 15:10:00,11.94,11.97,11.92,11.95,323065.0,11.94,11.97,11.92,11.95,323065.0
2022-07-28 15:20:00,11.95,12.02,11.95,12.02,405172.0,11.95,12.02,11.95,12.02,405172.0
2022-07-28 15:30:00,12.02,12.05,12.0,12.02,473182.0,12.02,12.05,12.0,12.02,473182.0
2022-07-28 15:40:00,12.02,12.12,12.0,12.11,777600.0,12.02,12.12,12.0,12.11,777600.0
2022-07-28 15:50:00,12.11,12.15,12.08,12.1,1829638.0,12.11,12.15,12.08,12.1,1829638.0
2022-07-29 09:30:00,12.0,12.0,11.66,11.75,1482953.0,12.0,12.0,11.66,11.75,1482953.0
2022-07-29 09:40:00,11.75,12.0,11.73,11.9,788163.0,11.75,12.0,11.73,11.9,788163.0
2022-07-29 09:50:00,11.89,12.12,11.88,12.05,574611.0,11.89,12.12,11.88,12.05,574611.0
2022-07-29 10:00:00,12.05,12.17,12.02,12.13,651417.0,12.05,12.17,12.02,12.13,651417.0
2022-07-29 10:10:00,12.13,12.23,12.12,12.22,428075.0,12.13,12.23,12.12,12.22,428075.0
2022-07-29 10:20:00,12.21,12.23,12.17,12.17,400816.0,12.21,12.23,12.17,12.17,400816.0
2022-07-29 10:30:00,12.18,12.19,12.05,12.08,486090.0,12.18,12.19,12.05,12.08,486090.0
2022-07-29 10:40:00,12.09,12.17,12.06,12.13,373800.0,12.09,12.17,12.06,12.13,373800.0
2022-07-29 10:50:00,12.13,12.16,12.09,12.09,305234.0,12.13,12.16,12.09,12.09,305234.0
2022-07-29 11:00:00,12.09,12.11,12.02,12.04,365054.0,12.09,12.11,12.02,12.04,365054.0
2022-07-29 11:10:00,12.05,12.06,12.01,12.06,255968.0,12.05,12.06,12.01,12.06,255968.0
2022-07-29 11:20:00,12.05,12.07,11.97,11.99,290357.0,12.05,12.07,11.97,11.99,290357.0
2022-07-29 11:30:00,11.98,12.0,11.93,11.98,298565.0,11.98,12.0,11.93,11.98,298565.0
2022-07-29 11:40:00,11.98,12.04,11.97,12.01,251534.0,11.98,12.04,11.97,12.01,251534.0
2022-07-29 11:50:00,12.01,12.01,11.95,11.95,169394.0,12.01,12.01,11.95,11.95,169394.0
2022-07-29 12:00:00,11.96,11.98,11.9,11.92,133893.0,11.96,11.98,11.9,11.92,133893.0
2022-07-29 12:10:00,11.92,11.99,11.92,11.96,169275.0,11.92,11.99,11.92,11.96,169275.0
2022-07-29 12:20:00,11.96,11.97,11.94,11.95,75477.0,11.96,11.97,11.94,11.95,75477.0
2022-07-29 12:30:00,11.95,11.97,11.93,11.95,130744.0,11.95,11.97,11.93,11.95,130744.0
2022-07-29 12:40:00,11.95,12.0,11.94,11.99,167524.0,11.95,12.0,11.94,11.99,167524.0
2022-07-29 12:50:00,12.0,12.03,11.98,12.01,158807.0,12.0,12.03,11.98,12.01,158807.0
2022-07-29 13:00:00,12.01,12.04,12.0,12.04,105559.0,12.01,12.04,12.0,12.04,105559.0
2022-07-29 13:10:00,12.03,12.04,12.01,12.02,162734.0,12.03,12.04,12.01,12.02,162734.0
2022-07-29 13:20:00,12.02,12.03,11.98,11.99,180460.0,12.02,12.03,11.98,11.99,180460.0
2022-07-29 13:30:00,12.0,12.03,11.99,12.02,154461.0,12.0,12.03,11.99,12.02,154461.0
2022-07-29 13:40:00,12.03,12.07,12.0,12.06,162858.0,12.03,12.07,12.0,12.06,162858.0
2022-07-29 13:50:00,12.05,12.08,12.04,12.05,209344.0,12.05,12.08,12.04,12.05,209344.0
2022-07-29 14:00:00,12.05,12.1,12.03,12.09,125836.0,12.05,12.1,12.03,12.09,125836.0
2022-07-29 14:10:00,12.09,12.15,12.09,12.15,359969.0,12.09,12.15,12.09,12.15,359969.0
2022-07-29 14:20:00,12.15,12.16,12.13,12.15,206879.0,12.15,12.16,12.13,12.15,206879.0
2022-07-29 14:30:00,12.15,12.17,12.13,12.13,189664.0,12.15,12.17,12.13,12.13,189664.0
2022-07-29 14:40:00,12.13,12.14,12.09,12.11,215608.0,12.13,12.14,12.09,12.11,215608.0
2022-07-29 14:50:00,12.11,12.11,12.07,12.08,217829.0,12.11,12.11,12.07,12.08,217829.0
2022-07-29 15:00:00,12.08,12.1,12.06,12.08,262675.0,12.08,12.1,12.06,12.08,262675.0
2022-07-29 15:10:00,12.09,12.14,12.08,12.13,267533.0,12.09,12.14,12.08,12.13,267533.0
2022-07-29 15:20:00,12.13,12.15,12.11,12.12,355527.0,12.13,12.15,12.11,12.12,355527.0
2022-07-29 15:30:00,12.11,12.19,12.11,12.18,641065.0,12.11,12.19,12.11,12.18,641065.0
2022-07-29 15:40:00,12.18,12.22,12.16,12.21,625368.0,12.18,12.22,12.16,12.21,625368.0
2022-07-29 15:50:00,12.21,12.22,12.15,12.16,1206158.0,12.21,12.22,12.15,12.16,1206158.0
2022-08-01 09:30:00,11.98,12.02,11.55,11.63,1499751.0,11.98,12.02,11.55,11.63,1499751.0
2022-08-01 09:40:00,11.63,11.68,11.54,11.6,1161444.0,11.63,11.68,11.54,11.6,1161444.0
2022-08-01 09:50:00,11.6,11.81,11.6,11.71,712158.0,11.6,11.81,11.6,11.71,712158.0
2022-08-01 10:00:00,11.71,11.86,11.69,11.77,676053.0,11.71,11.86,11.69,11.77,676053.0
2022-08-01 10:10:00,11.77,11.84,11.7,11.71,580203.0,11.77,11.84,11.7,11.71,580203.0
2022-08-01 10:20:00,11.7,11.74,11.64,11.67,406400.0,11.7,11.74,11.64,11.67,406400.0
2022-08-01 10:30:00,11.68,11.75,11.66,11.71,390170.0,11.68,11.75,11.66,11.71,390170.0
2022-08-01 10:40:00,11.71,11.86,11.71,11.85,605633.0,11.71,11.86,11.71,11.85,605633.0
2022-08-01 10:50:00,11.85,11.99,11.85,11.99,644035.0,11.85,11.99,11.85,11.99,644035.0
2022-08-01 11:00:00,11.99,12.04,11.98,12.02,572113.0,11.99,12.04,11.98,12.02,572113.0
2022-08-01 11:10:00,12.02,12.03,11.92,11.92,385886.0,12.02,12.03,11.92,11.92,385886.0
2022-08-01 11:20:00,11.92,12.02,11.91,11.99,308336.0,11.92,12.02,11.91,11.99,308336.0
2022-08-01 11:30:00,11.99,12.0,11.91,11.95,259325.0,11.99,12.0,11.91,11.95,259325.0
2022-08-01 11:40:00,11.95,12.01,11.94,12.01,220291.0,11.95,12.01,11.94,12.01,220291.0
2022-08-01 11:50:00,12.01,12.02,11.98,12.01,265448.0,12.01,12.02,11.98,12.01,265448.0
2022-08-01 12:00:00,12.0,12.01,11.97,11.99,198583.0,12.0,12.01,11.97,11.99,198583.0
2022-08-01 12:10:00,12.0,12.0,11.91,11.95,267987.0,12.0,12.0,11.91,11.95,267987.0
2022-08-01 12:20:00,11.95,11.99,11.94,11.96,199600.0,11.95,11.99,11.94,11.96,199600.0
2022-08-01 12:30:00,11.95,11.97,11.93,11.95,173274.0,11.95,11.97,11.93,11.95,173274.0
2022-08-01 12:40:00,11.95,11.99,11.92,11.96,164576.0,11.95,11.99,11.92,11.96,164576.0
2022-08-01 12:50:00,11.95,12.0,11.93,11.96,231374.0,11.95,12.0,11.93,11.96,231374.0
2022-08-01 13:00:00,11.96,11.97,11.91,11.95,198656.0,11.96,11.97,11.91,11.95,198656.0
2022-08-01 13:10:00,11.94,11.97,11.9,11.91,171719.0,11.94,11.97,11.9,11.91,171719.0
2022-08-01 13:20:00,11.91,11.92,11.85,11.85,172187.0,11.91,11.92,11.85,11.85,172187.0
2022-08-01 13:30:00,11.85,11.86,11.8,11.8,200732.0,11.85,11.86,11.8,11.8,200732.0
2022-08-01 13:40:00,11.8,11.82,11.73,11.78,279275.0,11.8,11.82,11.73,11.78,279275.0
2022-08-01 13:50:00,11.78,11.81,11.76,11.8,220384.0,11.78,11.81,11.76,11.8,220384.0
2022-08-01 14:00:00,11.8,11.86,11.77,11.86,252794.0,11.8,11.86,11.77,11.86,252794.0
2022-08-01 14:10:00,11.86,11.93,11.84,11.92,208675.0,11.86,11.93,11.84,11.92,208675.0
2022-08-01 14:20:00,11.92,11.99,11.91,11.97,252360.0,11.92,11.99,11.91,11.97,252360.0
2022-08-01 14:30:00,11.96,12.01,11.93,12.0,269957.0,11.96,12.01,11.93,12.0,269957.0
2022-08-01 14:40:00,12.0,12.0,11.93,11.96,311442.0,12.0,12.0,11.93,11.96,311442.0
2022-08-01 14:50:00,11.96,12.04,11.94,12.03,352900.0,11.96,12.04,11.94,12.03,352900.0
2022-08-01 15:00:00,12.04,12.04,11.97,12.0,338749.0,12.04,12.04,11.97,12.0,338749.0
2022-08-01 15:10:00,12.0,12.01,11.96,11.96,227410.0,12.0,12.01,11.96,11.96,227410.0
2022-08-01 15:20:00,11.96,11.97,11.89,11.89,291427.0,11.96,11.97,11.89,11.89,291427.0
2022-08-01 15:30:00,11.89,11.97,11.88,11.96,565838.0,11.89,11.97,11.88,11.96,565838.0
2022-08-01 15:40:00,11.95,11.98,11.95,11.96,551935.0,11.95,11.98,11.95,11.96,551935.0
2022-08-01 15:50:00,11.97,12.0,11.94,11.98,1224619.0,11.97,12.0,11.94,11.98,1224619.0
2022-08-02 09:30:00,11.79,12.02,11.68,12.0,877807.0,11.79,12.02,11.68,12.0,877807.0
2022-08-02 09:40:00,12.01,12.14,11.94,12.09,836945.0,12.01,12.14,11.94,12.09,836945.0
2022-08-02 09:50:00,12.09,12.2,12.04,12.08,640464.0,12.09,12.2,12.04,12.08,640464.0
2022-08-02 10:00:00,12.08,12.22,12.03,12.15,655611.0,12.08,12.22,12.03,12.15,655611.0
2022-08-02 10:10:00,12.16,12.27,12.1,12.27,735444.0,12.16,12.27,12.1,12.27,735444.0
2022-08-02 10:20:00,12.27,12.28,12.14,12.21,417555.0,12.27,12.28,12.14,12.21,417555.0
2022-08-02 10:30:00,12.21,12.23,12.13,12.21,561331.0,12.21,12.23,12.13,12.21,561331.0
2022-08-02 10:40:00,12.21,12.32,12.19,12.32,474487.0,12.21,12.32,12.19,12.32,474487.0
2022-08-02 10:50:00,12.31,12.36,12.28,12.29,437107.0,12.31,12.36,12.28,12.29,437107.0
2022-08-02 11:00:00,12.29,12.39,12.28,12.35,521170.0,12.29,12.39,12.28,12.35,521170.0
2022-08-02 11:10:00,12.36,12.45,12.34,12.44,525491.0,12.36,12.45,12.34,12.44,525491.0
2022-08-02 11:20:00,12.44,12.55,12.39,12.54,749211.0,12.44,12.55,12.39,12.54,749211.0
2022-08-02 11:30:00,12.53,12.61,12.48,12.59,482981.0,12.53,12.61,12.48,12.59,482981.0
2022-08-02 11:40:00,12.59,12.67,12.55,12.67,539122.0,12.59,12.67,12.55,12.67,539122.0
2022-08-02 11:50:00,12.67,12.72,12.63,12.64,719863.0,12.67,12.72,12.63,12.64,719863.0
2022-08-02 12:00:00,12.64,12.69,12.61,12.67,382515.0,12.64,12.69,12.61,12.67,382515.0
2022-08-02 12:10:00,12.66,12.72,12.64,12.71,538148.0,12.66,12.72,12.64,12.71,538148.0
2022-08-02 12:20:00,12.71,12.79,12.7,12.76,491040.0,12.71,12.79,12.7,12.76,491040.0
2022-08-02 12:30:00,12.76,12.8,12.74,12.8,404470.0,12.76,12.8,12.74,12.8,404470.0
2022-08-02 12:40:00,12.79,12.82,12.73,12.74,499754.0,12.79,12.82,12.73,12.74,499754.0
2022-08-02 12:50:00,12.74,12.76,12.68,12.69,525563.0,12.74,12.76,12.68,12.69,525563.0
2022-08-02 13:00:00,12.69,12.73,12.65,12.71,325760.0,12.69,12.73,12.65,12.71,325760.0
2022-08-02 13:10:00,12.71,12.75,12.7,12.72,291082.0,12.71,12.75,12.7,12.72,291082.0
2022-08-02 13:20:00,12.71,12.71,12.61,12.62,436436.0,12.71,12.71,12.61,12.62,436436.0
2022-08-02 13:30:00,12.63,12.63,12.5,12.52,603919.0,12.63,12.63,12.5,12.52,603919.0
2022-08-02 13:40:00,12.53,12.57,12.52,12.54,401333.0,12.53,12.57,12.52,12.54,401333.0
2022-08-02 13:50:00,12.54,12.6,12.51,12.6,424115.0,12.54,12.6,12.51,12.6,424115.0
2022-08-02 14:00:00,12.59,12.65,12.56,12.65,339441.0,12.59,12.65,12.56,12.65,339441.0
2022-08-02 14:10:00,12.65,12.65,12.55,12.56,367428.0,12.65,12.65,12.55,12.56,367428.0
2022-08-02 14:20:00,12.56,12.61,12.54,12.58,451850.0,12.56,12.61,12.54,12.58,451850.0
2022-08-02 14:30:00,12.59,12.6,12.52,12.52,247555.0,12.59,12.6,12.52,12.52,247555.0
2022-08-02 14:40:00,12.53,12.54,12.45,12.5,669951.0,12.53,12.54,12.45,12.5,669951.0
2022-08-02 14:50:00,12.51,12.52,12.43,12.44,331423.0,12.51,12.52,12.43,12.44,331423.0
2022-08-02 15:00:00,12.44,12.47,12.4,12.45,435366.0,12.44,12.47,12.4,12.45,435366.0
2022-08-02 15:10:00,12.44,12.5,12.42,12.45,392150.0,12.44,12.5,12.42,12.45,392150.0
2022-08-02 15:20:00,12.44,12.55,12.42,12.54,499534.0,12.44,12.55,12.42,12.54,499534.0
2022-08-02 15:30:00,12.54,12.57,12.51,12.52,456019.0,12.54,12.57,12.51,12.52,456019.0
2022-08-02 15:40:00,12.52,12.53,12.46,12.49,641849.0,12.52,12.53,12.46,12.49,641849.0
2022-08-02 15:50:00,12.49,12.51,12.46,12.47,1286800.0,12.49,12.51,12.46,12.47,1286800.0
2022-08-03 09:30:00,12.66,12.93,12.65,12.86,1058634.0,12.66,12.93,12.65,12.86,1058634.0
2022-08-03 09:40:00,12.86,12.96,12.81,12.93,774160.0,12.86,12.96,12.81,12.93,774160.0
2022-08-03 09:50:00,12.93,12.95,12.85,12.87,446224.0,12.93,12.95,12.85,12.87,446224.0
2022-08-03 10:00:00,12.86,12.92,12.75,12.79,703287.0,12.86,12.92,12.75,12.79,703287.0
2022-08-03 10:10:00,12.79,12.83,12.65,12.68,672137.0,12.79,12.83,12.65,12.68,672137.0
2022-08-03 10:20:00,12.67,12.84,12.67,12.82,576570.0,12.67,12.84,12.67,12.82,576570.0
2022-08-03 10:30:00,12.82,12.85,12.68,12.72,477708.0,12.82,12.85,12.68,12.72,477708.0
2022-08-03 10:40:00,12.73,12.74,12.67,12.7,383961.0,12.73,12.74,12.67,12.7,383961.0
2022-08-03 10:50:00,12.71,12.73,12.58,12.59,569886.0,12.71,12.73,12.58,12.59,569886.0
2022-08-03 11:00:00,12.59,12.64,12.56,12.58,469992.0,12.59,12.64,12.56,12.58,469992.0
2022-08-03 11:10:00,12.59,12.69,12.57,12.67,481912.0,12.59,12.69,12.57,12.67,481912.0
2022-08-03 11:20:00,12.67,12.77,12.66,12.76,384051.0,12.67,12.77,12.66,12.76,384051.0
2022-08-03 11:30:00,12.76,12.78,12.74,12.78,236370.0,12.76,12.78,12.74,12.78,236370.0
2022-08-03 11:40:00,12.78,12.88,12.78,12.84,573558.0,12.78,12.88,12.78,12.84,573558.0
2022-08-03 11:50:00,12.84,12.93,12.81,12.92,536716.0,12.84,12.93,12.81,12.92,536716.0
2022-08-03 12:00:00,12.91,12.94,12.87,12.88,236989.0,12.91,12.94,12.87,12.88,236989.0
2022-08-03 12:10:00,12.88,12.88,12.81,12.87,411724.0,12.88,12.88,12.81,12.87,411724.0
2022-08-03 12:20:00,12.86,12.92,12.86,12.88,230396.0,12.86,12.92,12.86,12.88,230396.0
2022-08-03 12:30:00,12.88,12.9,12.86,12.89,275740.0,12.88,12.9,12.86,12.89,275740.0
2022-08-03 12:40:00,12.89,12.95,12.89,12.94,363624.0,12.89,12.95,12.89,12.94,363624.0
2022-08-03 12:50:00,12.94,12.96,12.9,12.91,282005.0,12.94,12.96,12.9,12.91,282005.0
2022-08-03 13:00:00,12.9,12.91,12.83,12.87,328733.0,12.9,12.91,12.83,12.87,328733.0
2022-08-03 13:10:00,12.87,12.91,12.84,12.9,431471.0,12.87,12.91,12.84,12.9,431471.0
2022-08-03 13:20:00,12.9,12.91,12.85,12.91,238837.0,12.9,12.91,12.85,12.91,238837.0
2022-08-03 13:30:00,12.91,12.95,12.91,12.91,254704.0,12.91,12.95,12.91,12.91,254704.0
2022-08-03 13:40:00,12.91,12.94,12.89,12.94,238224.0,12.91,12.94,12.89,12.94,238224.0
2022-08-03 13:50:00,12.94,12.95,12.91,12.93,178778.0,12.94,12.95,12.91,12.93,178778.0
2022-08-03 14:00:00,12.93,12.98,12.92,12.95,173432.0,12.93,12.98,12.92,12.95,173432.0
2022-08-03 14:10:00,12.96,12.98,12.94,12.98,208058.0,12.96,12.98,12.94,12.98,208058.0
2022-08-03 14:20:00,12.98,13.01,12.96,13.0,324292.0,12.98,13.01,12.96,13.0,324292.0
2022-08-03 14:30:00,13.0,13.01,12.96,12.96,308004.0,13.0,13.01,12.96,12.96,308004.0
2022-08-03 14:40:00,12.96,12.97,12.92,12.94,254431.0,12.96,12.97,12.92,12.94,254431.0
2022-08-03 14:50:00,12.94,12.95,12.9,12.92,221828.0,12.94,12.95,12.9,12.92,221828.0
2022-08-03 15:00:00,12.92,12.94,12.89,12.94,202619.0,12.92,12.94,12.89,12.94,202619.0
2022-08-03 15:10:00,12.94,12.97,12.9,12.93,205756.0,12.94,12.97,12.9,12.93,205756.0
2022-08-03 15:20:00,12.94,13.0,12.92,12.99,269347.0,12.94,13.0,12.92,12.99,269347.0
2022-08-03 15:30:00,12.99,13.06,12.99,13.04,384322.0,12.99,13.06,12.99,13.04,384322.0
2022-08-03 15:40:00,13.05,13.08,13.04,13.06,606809.0,13.05,13.08,13.04,13.06,606809.0
2022-08-03 15:50:00,13.06,13.07,12.99,13.0,1605890.0,13.06,13.07,12.99,13.0,1605890.0
2022-08-04 09:30:00,13.0,13.11,12.87,12.88,1186584.0,13.0,13.11,12.87,12.88,1186584.0
2022-08-04 09:40:00,12.88,13.14,12.88,12.96,1001171.0,12.88,13.14,12.88,12.96,1001171.0
2022-08-04 09:50:00,12.96,13.09,12.95,13.04,985679.0,12.96,13.09,12.95,13.04,985679.0
2022-08-04 10:00:00,13.05,13.16,13.04,13.1,457707.0,13.05,13.16,13.04,13.1,457707.0
2022-08-04 10:10:00,13.09,13.1,12.92,12.97,637922.0,13.09,13.1,12.92,12.97,637922.0
2022-08-04 10:20:00,12.96,12.98,12.9,12.93,403548.0,12.96,12.98,12.9,12.93,403548.0
2022-08-04 10:30:00,12.93,12.95,12.74,12.79,680093.0,12.93,12.95,12.74,12.79,680093.0
2022-08-04 10:40:00,12.78,12.84,12.76,12.82,385797.0,12.78,12.84,12.76,12.82,385797.0
2022-08-04 10:50:00,12.82,12.92,12.79,12.9,461559.0,12.82,12.92,12.79,12.9,461559.0
2022-08-04 11:00:00,12.91,12.95,12.91,12.94,342018.0,12.91,12.95,12.91,12.94,342018.0
2022-08-04 11:10:00,12.93,12.98,12.88,12.92,239076.0,12.93,12.98,12.88,12.92,239076.0
2022-08-04 11:20:00,12.92,13.0,12.92,12.98,265227.0,12.92,13.0,12.92,12.98,265227.0
2022-08-04 11:30:00,12.98,12.99,12.9,12.91,184436.0,12.98,12.99,12.9,12.91,184436.0
2022-08-04 11:40:00,12.9,13.02,12.9,13.0,168163.0,12.9,13.02,12.9,13.0,168163.0
2022-08-04 11:50:00,13.0,13.06,12.98,13.02,144099.0,13.0,13.06,12.98,13.02,144099.0
2022-08-04 12:00:00,13.02,13.06,13.01,13.06,92818.0,13.02,13.06,13.01,13.06,92818.0
2022-08-04 12:10:00,13.06,13.11,13.05,13.07,216766.0,13.06,13.11,13.05,13.07,216766.0
2022-08-04 12:20:00,13.07,13.11,13.06,13.1,118674.0,13.07,13.11,13.06,13.1,118674.0
2022-08-04 12:30:00,13.09,13.09,13.03,13.05,252977.0,13.09,13.09,13.03,13.05,252977.0
2022-08-04 12:40:00,13.04,13.05,12.93,12.95,224732.0,13.04,13.05,12.93,12.95,224732.0
2022-08-04 12:50:00,12.95,13.02,12.94,13.01,125981.0,12.95,13.02,12.94,13.01,125981.0
2022-08-04 13:00:00,13.02,13.07,13.01,13.06,93949.0,13.02,13.07,13.01,13.06,93949.0
2022-08-04 13:10:00,13.05,13.11,13.05,13.09,178046.0,13.05,13.11,13.05,13.09,178046.0
2022-08-04 13:20:00,13.09,13.12,13.05,13.12,189206.0,13.09,13.12,13.05,13.12,189206.0
2022-08-04 13:30:00,13.11,13.12,13.08,13.09,127790.0,13.11,13.12,13.08,13.09,127790.0
2022-08-04 13:40:00,13.09,13.12,13.08,13.12,134692.0,13.09,13.12,13.08,13.12,134692.0
2022-08-04 13:50:00,13.11,13.12,13.07,13.09,101593.0,13.11,13.12,13.07,13.09,101593.0
2022-08-04 14:00:00,13.09,13.1,13.04,13.04,104135.0,13.09,13.1,13.04,13.04,104135.0
2022-08-04 14:10:00,13.04,13.06,13.02,13.05,184697.0,13.04,13.06,13.02,13.05,184697.0
2022-08-04 14:20:00,13.05,13.05,12.99,13.04,158452.0,13.05,13.05,12.99,13.04,158452.0
2022-08-04 14:30:00,13.04,13.05,13.0,13.02,126077.0,13.04,13.05,13.0,13.02,126077.0
2022-08-04 14:40:00,13.02,13.02,12.96,12.99,132713.0,13.02,13.02,12.96,12.99,132713.0
2022-08-04 14:50:00,12.98,13.04,12.98,13.02,94013.0,12.98,13.04,12.98,13.02,94013.0
2022-08-04 15:00:00,13.01,13.03,12.98,12.99,102345.0,13.01,13.03,12.98,12.99,102345.0
2022-08-04 15:10:00,12.99,13.06,12.98,13.05,138810.0,12.99,13.06,12.98,13.05,138810.0
2022-08-04 15:20:00,13.05,13.05,13.0,13.01,142960.0,13.05,13.05,13.0,13.01,142960.0
2022-08-04 15:30:00,13.01,13.02,12.94,12.95,272663.0,13.01,13.02,12.94,12.95,272663.0
2022-08-04 15:40:00,12.94,12.98,12.91,12.96,509563.0,12.94,12.98,12.91,12.96,509563.0
2022-08-04 15:50:00,12.97,13.01,12.96,12.98,788968.0,12.97,13.01,12.96,12.98,788968.0
2022-08-05 09:30:00,12.78,12.95,12.67,12.87,884036.0,12.78,12.95,12.67,12.87,884036.0
2022-08-05 09:40:00,12.86,12.92,12.76,12.83,513864.0,12.86,12.92,12.76,12.83,513864.0
2022-08-05 09:50:00,12.83,13.11,12.82,13.1,560071.0,12.83,13.11,12.82,13.1,560071.0
2022-08-05 10:00:00,13.1,13.22,13.02,13.22,487934.0,13.1,13.22,13.02,13.22,487934.0
2022-08-05 10:10:00,13.21,13.39,13.21,13.36,723630.0,13.21,13.39,13.21,13.36,723630.0
2022-08-05 10:20:00,13.36,13.48,13.35,13.4,740527.0,13.36,13.48,13.35,13.4,740527.0
2022-08-05 10:30:00,13.4,13.42,13.32,13.35,638678.0,13.4,13.42,13.32,13.35,638678.0
2022-08-05 10:40:00,13.35,13.36,13.25,13.28,575460.0,13.35,13.36,13.25,13.28,575460.0
2022-08-05 10:50:00,13.27,13.27,13.13,13.14,579040.0,13.27,13.27,13.13,13.14,579040.0
2022-08-05 11:00:00,13.15,13.15,12.99,13.05,571580.0,13.15,13.15,12.99,13.05,571580.0
2022-08-05 11:10:00,13.05,13.08,12.98,13.04,415292.0,13.05,13.08,12.98,13.04,415292.0
2022-08-05 11:20:00,13.03,13.04,12.93,12.94,539301.0,13.03,13.04,12.93,12.94,539301.0
2022-08-05 11:30:00,12.93,13.1,12.92,13.07,524443.0,12.93,13.1,12.92,13.07,524443.0
2022-08-05 11:40:00,13.07,13.09,13.01,13.03,403304.0,13.07,13.09,13.01,13.03,403304.0
2022-08-05 11:50:00,13.04,13.1,13.02,13.04,349994.0,13.04,13.1,13.02,13.04,349994.0
2022-08-05 12:00:00,13.05,13.16,13.04,13.15,484275.0,13.05,13.16,13.04,13.15,484275.0
2022-08-05 12:10:00,13.15,13.22,13.14,13.19,242295.0,13.15,13.22,13.14,13.19,242295.0
2022-08-05 12:20:00,13.19,13.22,13.15,13.18,246693.0,13.19,13.22,13.15,13.18,246693.0
2022-08-05 12:30:00,13.18,13.18,13.12,13.13,293372.0,13.18,13.18,13.12,13.13,293372.0
2022-08-05 12:40:00,13.13,13.21,13.11,13.21,300157.0,13.13,13.21,13.11,13.21,300157.0
2022-08-05 12:50:00,13.21,13.26,13.18,13.25,292155.0,13.21,13.26,13.18,13.25,292155.0
2022-08-05 13:00:00,13.25,13.27,13.21,13.26,134638.0,13.25,13.27,13.21,13.26,134638.0
2022-08-05 13:10:00,13.25,13.28,13.23,13.23,216572.0,13.25,13.28,13.23,13.23,216572.0
2022-08-05 13:20:00,13.23,13.27,13.19,13.22,284081.0,13.23,13.27,13.19,13.22,284081.0
2022-08-05 13:30:00,13.23,13.27,13.21,13.24,217441.0,13.23,13.27,13.21,13.24,217441.0
2022-08-05 13:40:00,13.24,13.24,13.14,13.14,283039.0,13.24,13.24,13.14,13.14,283039.0
2022-08-05 13:50:00,13.14,13.18,13.13,13.18,211459.0,13.14,13.18,13.13,13.18,211459.0
2022-08-05 14:00:00,13.18,13.23,13.16,13.19,207166.0,13.18,13.23,13.16,13.19,207166.0
2022-08-05 14:10:00,13.19,13.19,13.14,13.18,166853.0,13.19,13.19,13.14,13.18,166853.0
2022-08-05 14:20:00,13.18,13.19,13.09,13.11,257851.0,13.18,13.19,13.09,13.11,257851.0
2022-08-05 14:30:00,13.1,13.16,13.08,13.14,192274.0,13.1,13.16,13.08,13.14,192274.0
2022-08-05 14:40:00,13.13,13.17,13.12,13.14,198311.0,13.13,13.17,13.12,13.14,198311.0
2022-08-05 14:50:00,13.15,13.16,13.11,13.14,224163.0,13.15,13.16,13.11,13.14,224163.0
2022-08-05 15:00:00,13.15,13.16,13.1,13.15,185087.0,13.15,13.16,13.1,13.15,185087.0
2022-08-05 15:10:00,13.15,13.19,13.14,13.15,289059.0,13.15,13.19,13.14,13.15,289059.0
2022-08-05 15:20:00,13.15,13.16,13.1,13.12,383600.0,13.15,13.16,13.1,13.12,383600.0
2022-08-05 15:30:00,13.12,13.12,13.07,13.08,254483.0,13.12,13.12,13.07,13.08,254483.0
2022-08-05 15:40:00,13.08,13.16,13.08,13.16,410673.0,13.08,13.16,13.08,13.16,410673.0
2022-08-05 15:50:00,13.15,13.22,13.14,13.2,1160144.0,13.15,13.22,13.14,13.2,1160144.0
2022-08-08 09:30:00,13.49,13.78,13.48,13.65,1598204.0,13.49,13.78,13.48,13.65,1598204.0
2022-08-08 09:40:00,13.67,13.76,13.62,13.74,696841.0,13.67,13.76,13.62,13.74,696841.0
2022-08-08 09:50:00,13.74,13.77,13.68,13.71,597345.0,13.74,13.77,13.68,13.71,597345.0
2022-08-08 10:00:00,13.72,13.85,13.69,13.85,741266.0,13.72,13.85,13.69,13.85,741266.0
2022-08-08 10:10:00,13.85,13.91,13.78,13.89,870897.0,13.85,13.91,13.78,13.89,870897.0
2022-08-08 10:20:00,13.9,13.92,13.77,13.8,756073.0,13.9,13.92,13.77,13.8,756073.0
2022-08-08 10:30:00,13.81,13.91,13.79,13.9,481321.0,13.81,13.91,13.79,13.9,481321.0
2022-08-08 10:40:00,13.9,14.06,13.88,14.0,812892.0,13.9,14.06,13.88,14.0,812892.0
2022-08-08 10:50:00,14.01,14.08,13.98,14.01,453799.0,14.01,14.08,13.98,14.01,453799.0
2022-08-08 11:00:00,14.01,14.02,13.96,13.97,309917.0,14.01,14.02,13.96,13.97,309917.0
2022-08-08 11:10:00,13.97,14.01,13.87,13.9,538745.0,13.97,14.01,13.87,13.9,538745.0
2022-08-08 11:20:00,13.9,13.94,13.75,13.75,628785.0,13.9,13.94,13.75,13.75,628785.0
2022-08-08 11:30:00,13.75,13.76,13.49,13.51,1325311.0,13.75,13.76,13.49,13.51,1325311.0
2022-08-08 11:40:00,13.51,13.57,13.4,13.46,661770.0,13.51,13.57,13.4,13.46,661770.0
2022-08-08 11:50:00,13.46,13.59,13.44,13.57,773391.0,13.46,13.59,13.44,13.57,773391.0
2022-08-08 12:00:00,13.57,13.69,13.54,13.59,615026.0,13.57,13.69,13.54,13.59,615026.0
2022-08-08 12:10:00,13.61,13.61,13.44,13.49,433317.0,13.61,13.61,13.44,13.49,433317.0
2022-08-08 12:20:00,13.49,13.55,13.43,13.46,447349.0,13.49,13.55,13.43,13.46,447349.0
2022-08-08 12:30:00,13.46,13.49,13.4,13.42,415983.0,13.46,13.49,13.4,13.42,415983.0
2022-08-08 12:40:00,13.42,13.49,13.4,13.48,317821.0,13.42,13.49,13.4,13.48,317821.0
2022-08-08 12:50:00,13.48,13.56,13.47,13.51,221587.0,13.48,13.56,13.47,13.51,221587.0
2022-08-08 13:00:00,13.51,13.56,13.47,13.54,200110.0,13.51,13.56,13.47,13.54,200110.0
2022-08-08 13:10:00,13.54,13.61,13.52,13.57,304318.0,13.54,13.61,13.52,13.57,304318.0
2022-08-08 13:20:00,13.58,13.58,13.51,13.54,204765.0,13.58,13.58,13.51,13.54,204765.0
2022-08-08 13:30:00,13.54,13.59,13.53,13.54,199791.0,13.54,13.59,13.53,13.54,199791.0
2022-08-08 13:40:00,13.55,13.63,13.52,13.61,159055.0,13.55,13.63,13.52,13.61,159055.0
2022-08-08 13:50:00,13.61,13.66,13.58,13.63,255530.0,13.61,13.66,13.58,13.63,255530.0
2022-08-08 14:00:00,13.64,13.64,13.54,13.62,222975.0,13.64,13.64,13.54,13.62,222975.0
2022-08-08 14:10:00,13.63,13.63,13.57,13.62,204343.0,13.63,13.63,13.57,13.62,204343.0
2022-08-08 14:20:00,13.62,13.67,13.59,13.62,371828.0,13.62,13.67,13.59,13.62,371828.0
2022-08-08 14:30:00,13.62,13.64,13.54,13.56,367908.0,13.62,13.64,13.54,13.56,367908.0
2022-08-08 14:40:00,13.56,13.6,13.53,13.59,222014.0,13.56,13.6,13.53,13.59,222014.0
2022-08-08 14:50:00,13.59,13.59,13.47,13.53,539196.0,13.59,13.59,13.47,13.53,539196.0
2022-08-08 15:00:00,13.53,13.54,13.48,13.5,199571.0,13.53,13.54,13.48,13.5,199571.0
2022-08-08 15:10:00,13.49,13.51,13.43,13.46,332871.0,13.49,13.51,13.43,13.46,332871.0
2022-08-08 15:20:00,13.46,13.55,13.43,13.53,559953.0,13.46,13.55,13.43,13.53,559953.0
2022-08-08 15:30:00,13.52,13.55,13.5,13.54,401562.0,13.52,13.55,13.5,13.54,401562.0
2022-08-08 15:40:00,13.54,13.57,13.5,13.5,663998.0,13.54,13.57,13.5,13.5,663998.0
2022-08-08 15:50:00,13.51,13.54,13.47,13.53,1323313.0,13.51,13.54,13.47,13.53,1323313.0
2022-08-09 09:30:00,12.46,12.68,12.22,12.39,3121219.0,12.46,12.68,12.22,12.39,3121219.0
2022-08-09 09:40:00,12.36,12.42,12.03,12.08,2607648.0,12.36,12.42,12.03,12.08,2607648.0
2022-08-09 09:50:00,12.08,12.13,12.03,12.1,1596304.0,12.08,12.13,12.03,12.1,1596304.0
2022-08-09 10:00:00,12.1,12.1,11.95,11.97,1888412.0,12.1,12.1,11.95,11.97,1888412.0
2022-08-09 10:10:00,11.98,12.18,11.96,12.16,1589510.0,11.98,12.18,11.96,12.16,1589510.0
2022-08-09 10:20:00,12.15,12.17,11.99,12.03,1248703.0,12.15,12.17,11.99,12.03,1248703.0
2022-08-09 10:30:00,12.02,12.06,11.92,11.94,1583133.0,12.02,12.06,11.92,11.94,1583133.0
2022-08-09 10:40:00,11.94,12.0,11.9,11.99,1030975.0,11.94,12.0,11.9,11.99,1030975.0
2022-08-09 10:50:00,11.99,12.03,11.9,12.03,892565.0,11.99,12.03,11.9,12.03,892565.0
2022-08-09 11:00:00,12.02,12.03,11.89,11.91,949160.0,12.02,12.03,11.89,11.91,949160.0
2022-08-09 11:10:00,11.91,12.03,11.9,11.99,884996.0,11.91,12.03,11.9,11.99,884996.0
2022-08-09 11:20:00,11.99,11.99,11.89,11.9,592116.0,11.99,11.99,11.89,11.9,592116.0
2022-08-09 11:30:00,11.9,11.94,11.89,11.94,409782.0,11.9,11.94,11.89,11.94,409782.0
2022-08-09 11:40:00,11.94,11.98,11.91,11.93,546563.0,11.94,11.98,11.91,11.93,546563.0
2022-08-09 11:50:00,11.92,11.94,11.86,11.87,658765.0,11.92,11.94,11.86,11.87,658765.0
2022-08-09 12:00:00,11.88,11.92,11.86,11.88,363685.0,11.88,11.92,11.86,11.88,363685.0
2022-08-09 12:10:00,11.88,11.92,11.88,11.88,291588.0,11.88,11.92,11.88,11.88,291588.0
2022-08-09 12:20:00,11.88,11.92,11.88,11.88,247420.0,11.88,11.92,11.88,11.88,247420.0
2022-08-09 12:30:00,11.88,11.94,11.88,11.93,459815.0,11.88,11.94,11.88,11.93,459815.0
2022-08-09 12:40:00,11.93,11.97,11.91,11.94,345571.0,11.93,11.97,11.91,11.94,345571.0
2022-08-09 12:50:00,11.94,11.97,11.93,11.94,227902.0,11.94,11.97,11.93,11.94,227902.0
2022-08-09 13:00:00,11.95,11.99,11.94,11.95,327675.0,11.95,11.99,11.94,11.95,327675.0
2022-08-09 13:10:00,11.95,12.05,11.94,12.01,600072.0,11.95,12.05,11.94,12.01,600072.0
2022-08-09 13:20:00,12.0,12.01,11.96,11.98,289260.0,12.0,12.01,11.96,11.98,289260.0
2022-08-09 13:30:00,11.98,11.98,11.95,11.97,243172.0,11.98,11.98,11.95,11.97,243172.0
2022-08-09 13:40:00,11.96,12.01,11.95,11.99,291611.0,11.96,12.01,11.95,11.99,291611.0
2022-08-09 13:50:00,11.99,12.04,11.98,12.03,375867.0,11.99,12.04,11.98,12.03,375867.0
2022-08-09 14:00:00,12.03,12.05,11.99,12.02,380029.0,12.03,12.05,11.99,12.02,380029.0
2022-08-09 14:10:00,12.02,12.03,11.99,12.0,293506.0,12.02,12.03,11.99,12.0,293506.0
2022-08-09 14:20:00,11.99,12.0,11.96,11.96,189608.0,11.99,12.0,11.96,11.96,189608.0
2022-08-09 14:30:00,11.96,12.02,11.95,12.01,377967.0,11.96,12.02,11.95,12.01,377967.0
2022-08-09 14:40:00,12.01,12.08,11.99,12.05,415318.0,12.01,12.08,11.99,12.05,415318.0
2022-08-09 14:50:00,12.05,12.1,12.02,12.1,641695.0,12.05,12.1,12.02,12.1,641695.0
2022-08-09 15:00:00,12.09,12.09,11.98,12.0,414803.0,12.09,12.09,11.98,12.0,414803.0
2022-08-09 15:10:00,12.0,12.01,11.94,11.96,647200.0,12.0,12.01,11.94,11.96,647200.0
2022-08-09 15:20:00,11.95,11.98,11.93,11.94,573295.0,11.95,11.98,11.93,11.94,573295.0
2022-08-09 15:30:00,11.94,12.02,11.93,12.0,920958.0,11.94,12.02,11.93,12.0,920958.0
2022-08-09 15:40:00,12.0,12.07,11.99,12.04,760846.0,12.0,12.07,11.99,12.04,760846.0
2022-08-09 15:50:00,12.04,12.11,12.03,12.1,1658843.0,12.04,12.11,12.03,12.1,1658843.0
2022-08-10 09:30:00,12.69,12.99,12.6,12.95,3231965.0,12.69,12.99,12.6,12.95,3231965.0
2022-08-10 09:40:00,12.95,13.15,12.83,13.12,2207441.0,12.95,13.15,12.83,13.12,2207441.0
2022-08-10 09:50:00,13.12,13.16,13.0,13.08,1192640.0,13.12,13.16,13.0,13.08,1192640.0
2022-08-10 10:00:00,13.09,13.36,13.07,13.1,2033369.0,13.09,13.36,13.07,13.1,2033369.0
2022-08-10 10:10:00,13.1,13.29,13.08,13.19,957618.0,13.1,13.29,13.08,13.19,957618.0
2022-08-10 10:20:00,13.2,13.33,13.13,13.33,1100881.0,13.2,13.33,13.13,13.33,1100881.0
2022-08-10 10:30:00,13.33,13.51,13.27,13.46,1549353.0,13.33,13.51,13.27,13.46,1549353.0
2022-08-10 10:40:00,13.46,13.55,13.44,13.51,1047583.0,13.46,13.55,13.44,13.51,1047583.0
2022-08-10 10:50:00,13.51,13.6,13.48,13.59,985685.0,13.51,13.6,13.48,13.59,985685.0
2022-08-10 11:00:00,13.6,13.71,13.59,13.7,1206747.0,13.6,13.71,13.59,13.7,1206747.0
2022-08-10 11:10:00,13.7,13.7,13.55,13.63,924865.0,13.7,13.7,13.55,13.63,924865.0
2022-08-10 11:20:00,13.64,13.76,13.63,13.75,683080.0,13.64,13.76,13.63,13.75,683080.0
2022-08-10 11:30:00,13.75,13.76,13.63,13.64,948149.0,13.75,13.76,13.63,13.64,948149.0
2022-08-10 11:40:00,13.64,13.78,13.64,13.78,671635.0,13.64,13.78,13.64,13.78,671635.0
2022-08-10 11:50:00,13.78,13.88,13.76,13.88,794132.0,13.78,13.88,13.76,13.88,794132.0
2022-08-10 12:00:00,13.86,13.9,13.83,13.87,821600.0,13.86,13.9,13.83,13.87,821600.0
2022-08-10 12:10:00,13.87,13.88,13.7,13.71,600948.0,13.87,13.88,13.7,13.71,600948.0
2022-08-10 12:20:00,13.71,13.76,13.65,13.76,811838.0,13.71,13.76,13.65,13.76,811838.0
2022-08-10 12:30:00,13.76,13.81,13.72,13.79,532713.0,13.76,13.81,13.72,13.79,532713.0
2022-08-10 12:40:00,13.79,13.8,13.66,13.68,526474.0,13.79,13.8,13.66,13.68,526474.0
2022-08-10 12:50:00,13.67,13.7,13.62,13.69,406889.0,13.67,13.7,13.62,13.69,406889.0
2022-08-10 13:00:00,13.69,13.76,13.66,13.72,263352.0,13.69,13.76,13.66,13.72,263352.0
2022-08-10 13:10:00,13.73,13.77,13.71,13.76,234059.0,13.73,13.77,13.71,13.76,234059.0
2022-08-10 13:20:00,13.75,13.77,13.69,13.71,335351.0,13.75,13.77,13.69,13.71,335351.0
2022-08-10 13:30:00,13.71,13.74,13.63,13.68,372022.0,13.71,13.74,13.63,13.68,372022.0
2022-08-10 13:40:00,13.68,13.74,13.65,13.73,332352.0,13.68,13.74,13.65,13.73,332352.0
2022-08-10 13:50:00,13.73,13.73,13.61,13.64,397953.0,13.73,13.73,13.61,13.64,397953.0
2022-08-10 14:00:00,13.63,13.7,13.55,13.55,441820.0,13.63,13.7,13.55,13.55,441820.0
2022-08-10 14:10:00,13.56,13.63,13.55,13.62,421264.0,13.56,13.63,13.55,13.62,421264.0
2022-08-10 14:20:00,13.62,13.64,13.56,13.6,458819.0,13.62,13.64,13.56,13.6,458819.0
2022-08-10 14:30:00,13.6,13.62,13.52,13.52,372351.0,13.6,13.62,13.52,13.52,372351.0
2022-08-10 14:40:00,13.52,13.54,13.39,13.4,783331.0,13.52,13.54,13.39,13.4,783331.0
2022-08-10 14:50:00,13.4,13.49,13.39,13.49,467439.0,13.4,13.49,13.39,13.49,467439.0
2022-08-10 15:00:00,13.48,13.53,13.42,13.43,495111.0,13.48,13.53,13.42,13.43,495111.0
2022-08-10 15:10:00,13.43,13.52,13.42,13.51,403796.0,13.43,13.52,13.42,13.51,403796.0
2022-08-10 15:20:00,13.52,13.58,13.51,13.57,360557.0,13.52,13.58,13.51,13.57,360557.0
2022-08-10 15:30:00,13.56,13.65,13.56,13.63,517741.0,13.56,13.65,13.56,13.63,517741.0
2022-08-10 15:40:00,13.63,13.63,13.58,13.59,645749.0,13.63,13.63,13.58,13.59,645749.0
2022-08-10 15:50:00,13.59,13.59,13.53,13.55,1315192.0,13.59,13.59,13.53,13.55,1315192.0
2022-08-11 09:30:00,14.1,14.3,13.81,14.02,2565517.0,14.1,14.3,13.81,14.02,2565517.0
2022-08-11 09:40:00,14.02,14.14,13.9,14.06,1050448.0,14.02,14.14,13.9,14.06,1050448.0
2022-08-11 09:50:00,14.06,14.13,14.02,14.04,629606.0,14.06,14.13,14.02,14.04,629606.0
2022-08-11 10:00:00,14.04,14.23,14.04,14.15,786035.0,14.04,14.23,14.04,14.15,786035.0
2022-08-11 10:10:00,14.15,14.23,14.14,14.21,608881.0,14.15,14.23,14.14,14.21,608881.0
2022-08-11 10:20:00,14.21,14.21,14.0,14.01,696941.0,14.21,14.21,14.0,14.01,696941.0
2022-08-11 10:30:00,14.02,14.12,13.99,13.99,745125.0,14.02,14.12,13.99,13.99,745125.0
2022-08-11 10:40:00,14.0,14.0,13.84,13.87,702542.0,14.0,14.0,13.84,13.87,702542.0
2022-08-11 10:50:00,13.87,13.95,13.86,13.91,279376.0,13.87,13.95,13.86,13.91,279376.0
2022-08-11 11:00:00,13.91,13.92,13.65,13.68,744180.0,13.91,13.92,13.65,13.68,744180.0
2022-08-11 11:10:00,13.69,13.79,13.66,13.67,506695.0,13.69,13.79,13.66,13.67,506695.0
2022-08-11 11:20:00,13.67,13.84,13.65,13.82,420354.0,13.67,13.84,13.65,13.82,420354.0
2022-08-11 11:30:00,13.82,13.82,13.73,13.76,246714.0,13.82,13.82,13.73,13.76,246714.0
2022-08-11 11:40:00,13.75,13.8,13.68,13.69,228539.0,13.75,13.8,13.68,13.69,228539.0
2022-08-11 11:50:00,13.68,13.71,13.6,13.67,488576.0,13.68,13.71,13.6,13.67,488576.0
2022-08-11 12:00:00,13.67,13.77,13.67,13.7,382422.0,13.67,13.77,13.67,13.7,382422.0
2022-08-11 12:10:00,13.69,13.7,13.62,13.66,413567.0,13.69,13.7,13.62,13.66,413567.0
2022-08-11 12:20:00,13.66,13.7,13.63,13.68,338944.0,13.66,13.7,13.63,13.68,338944.0
2022-08-11 12:30:00,13.68,13.81,13.68,13.76,306606.0,13.68,13.81,13.68,13.76,306606.0
2022-08-11 12:40:00,13.76,13.81,13.73,13.78,286583.0,13.76,13.81,13.73,13.78,286583.0
2022-08-11 12:50:00,13.78,13.86,13.76,13.86,391482.0,13.78,13.86,13.76,13.86,391482.0
2022-08-11 13:00:00,13.87,13.88,13.8,13.81,166940.0,13.87,13.88,13.8,13.81,166940.0
2022-08-11 13:10:00,13.81,13.9,13.8,13.87,227500.0,13.81,13.9,13.8,13.87,227500.0
2022-08-11 13:20:00,13.88,13.9,13.83,13.88,193900.0,13.88,13.9,13.83,13.88,193900.0
2022-08-11 13:30:00,13.88,13.88,13.81,13.87,280003.0,13.88,13.88,13.81,13.87,280003.0
2022-08-11 13:40:00,13.87,13.92,13.86,13.89,211147.0,13.87,13.92,13.86,13.89,211147.0
2022-08-11 13:50:00,13.89,13.92,13.77,13.82,552150.0,13.89,13.92,13.77,13.82,552150.0
2022-08-11 14:00:00,13.81,13.83,13.73,13.76,379293.0,13.81,13.83,13.73,13.76,379293.0
2022-08-11 14:10:00,13.76,13.86,13.74,13.85,330965.0,13.76,13.86,13.74,13.85,330965.0
2022-08-11 14:20:00,13.84,13.89,13.83,13.85,203369.0,13.84,13.89,13.83,13.85,203369.0
2022-08-11 14:30:00,13.84,13.85,13.75,13.79,345462.0,13.84,13.85,13.75,13.79,345462.0
2022-08-11 14:40:00,13.79,13.8,13.72,13.76,174972.0,13.79,13.8,13.72,13.76,174972.0
2022-08-11 14:50:00,13.76,13.76,13.67,13.73,368753.0,13.76,13.76,13.67,13.73,368753.0
2022-08-11 15:00:00,13.72,13.74,13.65,13.7,238659.0,13.72,13.74,13.65,13.7,238659.0
2022-08-11 15:10:00,13.7,13.72,13.65,13.7,174886.0,13.7,13.72,13.65,13.7,174886.0
2022-08-11 15:20:00,13.7,13.76,13.67,13.75,265477.0,13.7,13.76,13.67,13.75,265477.0
2022-08-11 15:30:00,13.75,13.78,13.71,13.73,345664.0,13.75,13.78,13.71,13.73,345664.0
2022-08-11 15:40:00,13.73,13.77,13.71,13.71,409982.0,13.73,13.77,13.71,13.71,409982.0
2022-08-11 15:50:00,13.72,13.78,13.71,13.77,1532854.0,13.72,13.78,13.71,13.77,1532854.0
2022-08-12 09:30:00,13.94,14.21,13.78,14.06,1822450.0,13.94,14.21,13.78,14.06,1822450.0
2022-08-12 09:40:00,14.05,14.26,14.05,14.16,1213309.0,14.05,14.26,14.05,14.16,1213309.0
2022-08-12 09:50:00,14.16,14.26,14.11,14.17,878897.0,14.16,14.26,14.11,14.17,878897.0
2022-08-12 10:00:00,14.16,14.24,14.04,14.19,830413.0,14.16,14.24,14.04,14.19,830413.0
2022-08-12 10:10:00,14.2,14.3,14.19,14.28,775906.0,14.2,14.3,14.19,14.28,775906.0
2022-08-12 10:20:00,14.28,14.29,14.11,14.15,555362.0,14.28,14.29,14.11,14.15,555362.0
2022-08-12 10:30:00,14.15,14.16,14.02,14.03,522240.0,14.15,14.16,14.02,14.03,522240.0
2022-08-12 10:40:00,14.04,14.06,13.98,14.06,593582.0,14.04,14.06,13.98,14.06,593582.0
2022-08-12 10:50:00,14.06,14.17,14.05,14.17,409177.0,14.06,14.17,14.05,14.17,409177.0
2022-08-12 11:00:00,14.16,14.2,14.14,14.19,382436.0,14.16,14.2,14.14,14.19,382436.0
2022-08-12 11:10:00,14.18,14.2,14.11,14.14,294643.0,14.18,14.2,14.11,14.14,294643.0
2022-08-12 11:20:00,14.14,14.18,14.12,14.12,312697.0,14.14,14.18,14.12,14.12,312697.0
2022-08-12 11:30:00,14.12,14.16,14.08,14.11,289000.0,14.12,14.16,14.08,14.11,289000.0
2022-08-12 11:40:00,14.11,14.14,14.04,14.11,210886.0,14.11,14.14,14.04,14.11,210886.0
2022-08-12 11:50:00,14.12,14.13,14.07,14.08,191371.0,14.12,14.13,14.07,14.08,191371.0
2022-08-12 12:00:00,14.08,14.14,14.07,14.13,202524.0,14.08,14.14,14.07,14.13,202524.0
2022-08-12 12:10:00,14.13,14.19,14.13,14.18,241289.0,14.13,14.19,14.13,14.18,241289.0
2022-08-12 12:20:00,14.18,14.21,14.16,14.18,208633.0,14.18,14.21,14.16,14.18,208633.0
2022-08-12 12:30:00,14.18,14.2,14.16,14.2,185139.0,14.18,14.2,14.16,14.2,185139.0
2022-08-12 12:40:00,14.2,14.21,14.16,14.18,235872.0,14.2,14.21,14.16,14.18,235872.0
2022-08-12 12:50:00,14.18,14.18,14.14,14.17,104649.0,14.18,14.18,14.14,14.17,104649.0
2022-08-12 13:00:00,14.17,14.18,14.13,14.16,159903.0,14.17,14.18,14.13,14.16,159903.0
2022-08-12 13:10:00,14.17,14.19,14.16,14.19,168529.0,14.17,14.19,14.16,14.19,168529.0
2022-08-12 13:20:00,14.19,14.21,14.16,14.18,138524.0,14.19,14.21,14.16,14.18,138524.0
2022-08-12 13:30:00,14.18,14.21,14.16,14.18,241793.0,14.18,14.21,14.16,14.18,241793.0
2022-08-12 13:40:00,14.17,14.2,14.16,14.2,153718.0,14.17,14.2,14.16,14.2,153718.0
2022-08-12 13:50:00,14.2,14.22,14.16,14.17,279159.0,14.2,14.22,14.16,14.17,279159.0
2022-08-12 14:00:00,14.18,14.18,14.14,14.16,190082.0,14.18,14.18,14.14,14.16,190082.0
2022-08-12 14:10:00,14.16,14.17,14.13,14.15,185965.0,14.16,14.17,14.13,14.15,185965.0
2022-08-12 14:20:00,14.15,14.15,14.12,14.14,175680.0,14.15,14.15,14.12,14.14,175680.0
2022-08-12 14:30:00,14.15,14.18,14.14,14.16,168023.0,14.15,14.18,14.14,14.16,168023.0
2022-08-12 14:40:00,14.16,14.2,14.15,14.18,298011.0,14.16,14.2,14.15,14.18,298011.0
2022-08-12 14:50:00,14.19,14.21,14.14,14.15,372157.0,14.19,14.21,14.14,14.15,372157.0
2022-08-12 15:00:00,14.15,14.15,14.1,14.13,330019.0,14.15,14.15,14.1,14.13,330019.0
2022-08-12 15:10:00,14.13,14.19,14.12,14.19,340023.0,14.13,14.19,14.12,14.19,340023.0
2022-08-12 15:20:00,14.18,14.2,14.16,14.18,401835.0,14.18,14.2,14.16,14.18,401835.0
2022-08-12 15:30:00,14.17,14.18,14.12,14.14,350361.0,14.17,14.18,14.12,14.14,350361.0
2022-08-12 15:40:00,14.14,14.18,14.13,14.17,515527.0,14.14,14.18,14.13,14.17,515527.0
2022-08-12 15:50:00,14.17,14.19,14.15,14.16,1422768.0,14.17,14.19,14.15,14.16,1422768.0
2022-08-15 09:30:00,13.97,14.17,13.8,13.97,1094309.0,13.97,14.17,13.8,13.97,1094309.0
2022-08-15 09:40:00,13.98,14.06,13.83,13.99,569121.0,13.98,14.06,13.83,13.99,569121.0
2022-08-15 09:50:00,13.99,14.18,13.96,14.16,624824.0,13.99,14.18,13.96,14.16,624824.0
2022-08-15 10:00:00,14.16,14.18,14.07,14.1,459560.0,14.16,14.18,14.07,14.1,459560.0
2022-08-15 10:10:00,14.1,14.11,13.98,14.06,400090.0,14.1,14.11,13.98,14.06,400090.0
2022-08-15 10:20:00,14.05,14.06,13.96,14.0,357283.0,14.05,14.06,13.96,14.0,357283.0
2022-08-15 10:30:00,14.0,14.11,13.98,14.06,297339.0,14.0,14.11,13.98,14.06,297339.0
2022-08-15 10:40:00,14.06,14.16,14.06,14.08,350917.0,14.06,14.16,14.06,14.08,350917.0
2022-08-15 10:50:00,14.08,14.15,14.07,14.13,182023.0,14.08,14.15,14.07,14.13,182023.0
2022-08-15 11:00:00,14.12,14.24,14.09,14.2,486705.0,14.12,14.24,14.09,14.2,486705.0
2022-08-15 11:10:00,14.2,14.2,14.08,14.12,339396.0,14.2,14.2,14.08,14.12,339396.0
2022-08-15 11:20:00,14.12,14.15,14.09,14.1,252857.0,14.12,14.15,14.09,14.1,252857.0
2022-08-15 11:30:00,14.11,14.24,14.09,14.23,359173.0,14.11,14.24,14.09,14.23,359173.0
2022-08-15 11:40:00,14.23,14.27,14.21,14.26,262794.0,14.23,14.27,14.21,14.26,262794.0
2022-08-15 11:50:00,14.26,14.28,14.21,14.23,269245.0,14.26,14.28,14.21,14.23,269245.0
2022-08-15 12:00:00,14.23,14.25,14.18,14.22,129530.0,14.23,14.25,14.18,14.22,129530.0
2022-08-15 12:10:00,14.21,14.26,14.18,14.2,227049.0,14.21,14.26,14.18,14.2,227049.0
2022-08-15 12:20:00,14.2,14.2,14.16,14.18,220295.0,14.2,14.2,14.16,14.18,220295.0
2022-08-15 12:30:00,14.17,14.21,14.14,14.15,135207.0,14.17,14.21,14.14,14.15,135207.0
2022-08-15 12:40:00,14.15,14.16,14.12,14.14,222577.0,14.15,14.16,14.12,14.14,222577.0
2022-08-15 12:50:00,14.14,14.21,14.12,14.2,164626.0,14.14,14.21,14.12,14.2,164626.0
2022-08-15 13:00:00,14.2,14.23,14.17,14.21,156299.0,14.2,14.23,14.17,14.21,156299.0
2022-08-15 13:10:00,14.21,14.25,14.18,14.2,170821.0,14.21,14.25,14.18,14.2,170821.0
2022-08-15 13:20:00,14.19,14.21,14.16,14.21,100959.0,14.19,14.21,14.16,14.21,100959.0
2022-08-15 13:30:00,14.2,14.22,14.18,14.18,104995.0,14.2,14.22,14.18,14.18,104995.0
2022-08-15 13:40:00,14.18,14.18,14.15,14.16,83103.0,14.18,14.18,14.15,14.16,83103.0
2022-08-15 13:50:00,14.16,14.2,14.15,14.18,123588.0,14.16,14.2,14.15,14.18,123588.0
2022-08-15 14:00:00,14.18,14.2,14.14,14.14,119387.0,14.18,14.2,14.14,14.14,119387.0
2022-08-15 14:10:00,14.14,14.18,14.14,14.18,136572.0,14.14,14.18,14.14,14.18,136572.0
2022-08-15 14:20:00,14.18,14.19,14.14,14.18,133556.0,14.18,14.19,14.14,14.18,133556.0
2022-08-15 14:30:00,14.18,14.23,14.16,14.21,199060.0,14.18,14.23,14.16,14.21,199060.0
2022-08-15 14:40:00,14.21,14.23,14.19,14.22,148448.0,14.21,14.23,14.19,14.22,148448.0
2022-08-15 14:50:00,14.21,14.22,14.17,14.18,133274.0,14.21,14.22,14.17,14.18,133274.0
2022-08-15 15:00:00,14.18,14.18,14.13,14.14,245120.0,14.18,14.18,14.13,14.14,245120.0
2022-08-15 15:10:00,14.14,14.22,14.13,14.21,288289.0,14.14,14.22,14.13,14.21,288289.0
2022-08-15 15:20:00,14.21,14.24,14.19,14.2,227316.0,14.21,14.24,14.19,14.2,227316.0
2022-08-15 15:30:00,14.2,14.2,14.18,14.19,295500.0,14.2,14.2,14.18,14.19,295500.0
2022-08-15 15:40:00,14.19,14.24,14.16,14.24,363939.0,14.19,14.24,14.16,14.24,363939.0
2022-08-15 15:50:00,14.24,14.24,14.15,14.16,995443.0,14.24,14.24,14.15,14.16,995443.0
2022-08-16 09:30:00,14.1,14.21,13.95,14.01,703797.0,14.1,14.21,13.95,14.01,703797.0
2022-08-16 09:40:00,14.0,14.07,13.86,13.86,861999.0,14.0,14.07,13.86,13.86,861999.0
2022-08-16 09:50:00,13.86,14.04,13.86,14.01,506933.0,13.86,14.04,13.86,14.01,506933.0
2022-08-16 10:00:00,14.01,14.02,13.84,13.9,546580.0,14.01,14.02,13.84,13.9,546580.0
2022-08-16 10:10:00,13.9,14.03,13.9,14.03,447123.0,13.9,14.03,13.9,14.03,447123.0
2022-08-16 10:20:00,14.02,14.06,13.93,13.95,283579.0,14.02,14.06,13.93,13.95,283579.0
2022-08-16 10:30:00,13.94,13.94,13.84,13.86,584027.0,13.94,13.94,13.84,13.86,584027.0
2022-08-16 10:40:00,13.86,14.01,13.85,13.98,437326.0,13.86,14.01,13.85,13.98,437326.0
2022-08-16 10:50:00,13.99,14.03,13.92,13.93,247393.0,13.99,14.03,13.92,13.93,247393.0
2022-08-16 11:00:00,13.92,13.95,13.89,13.94,198551.0,13.92,13.95,13.89,13.94,198551.0
2022-08-16 11:10:00,13.94,14.04,13.91,14.04,419064.0,13.94,14.04,13.91,14.04,419064.0
2022-08-16 11:20:00,14.04,14.1,14.0,14.1,271786.0,14.04,14.1,14.0,14.1,271786.0
2022-08-16 11:30:00,14.1,14.15,14.06,14.09,346021.0,14.1,14.15,14.06,14.09,346021.0
2022-08-16 11:40:00,14.1,14.19,14.09,14.15,224518.0,14.1,14.19,14.09,14.15,224518.0
2022-08-16 11:50:00,14.15,14.21,14.14,14.21,431264.0,14.15,14.21,14.14,14.21,431264.0
2022-08-16 12:00:00,14.21,14.55,14.2,14.39,1274153.0,14.21,14.55,14.2,14.39,1274153.0
2022-08-16 12:10:00,14.39,14.55,14.31,14.54,521972.0,14.39,14.55,14.31,14.54,521972.0
2022-08-16 12:20:00,14.54,14.55,14.43,14.48,488955.0,14.54,14.55,14.43,14.48,488955.0
2022-08-16 12:30:00,14.47,14.49,14.41,14.42,235321.0,14.47,14.49,14.41,14.42,235321.0
2022-08-16 12:40:00,14.42,14.48,14.41,14.46,255591.0,14.42,14.48,14.41,14.46,255591.0
2022-08-16 12:50:00,14.46,14.51,14.44,14.46,246614.0,14.46,14.51,14.44,14.46,246614.0
2022-08-16 13:00:00,14.45,14.49,14.41,14.48,230415.0,14.45,14.49,14.41,14.48,230415.0
2022-08-16 13:10:00,14.48,14.52,14.47,14.47,231827.0,14.48,14.52,14.47,14.47,231827.0
2022-08-16 13:20:00,14.47,14.52,14.44,14.49,175153.0,14.47,14.52,14.44,14.49,175153.0
2022-08-16 13:30:00,14.49,14.65,14.49,14.63,549870.0,14.49,14.65,14.49,14.63,549870.0
2022-08-16 13:40:00,14.63,14.69,14.6,14.68,429310.0,14.63,14.69,14.6,14.68,429310.0
2022-08-16 13:50:00,14.69,14.78,14.67,14.77,394416.0,14.69,14.78,14.67,14.77,394416.0
2022-08-16 14:00:00,14.78,14.8,14.72,14.72,314488.0,14.78,14.8,14.72,14.72,314488.0
2022-08-16 14:10:00,14.72,14.72,14.63,14.66,354276.0,14.72,14.72,14.63,14.66,354276.0
2022-08-16 14:20:00,14.67,14.73,14.66,14.7,273718.0,14.67,14.73,14.66,14.7,273718.0
2022-08-16 14:30:00,14.71,14.71,14.54,14.57,377263.0,14.71,14.71,14.54,14.57,377263.0
2022-08-16 14:40:00,14.57,14.59,14.48,14.52,439361.0,14.57,14.59,14.48,14.52,439361.0
2022-08-16 14:50:00,14.52,14.61,14.49,14.61,403453.0,14.52,14.61,14.49,14.61,403453.0
2022-08-16 15:00:00,14.6,14.66,14.55,14.61,421919.0,14.6,14.66,14.55,14.61,421919.0
2022-08-16 15:10:00,14.61,14.65,14.58,14.63,272245.0,14.61,14.65,14.58,14.63,272245.0
2022-08-16 15:20:00,14.63,14.66,14.6,14.65,279577.0,14.63,14.66,14.6,14.65,279577.0
2022-08-16 15:30:00,14.65,14.66,14.58,14.6,365203.0,14.65,14.66,14.58,14.6,365203.0
2022-08-16 15:40:00,14.59,14.62,14.56,14.59,328060.0,14.59,14.62,14.56,14.59,328060.0
2022-08-16 15:50:00,14.58,14.61,14.56,14.57,1176708.0,14.58,14.61,14.56,14.57,1176708.0
2022-08-17 09:30:00,14.11,14.2,13.97,14.08,1714186.0,14.11,14.2,13.97,14.08,1714186.0
2022-08-17 09:40:00,14.08,14.09,13.95,13.96,807019.0,14.08,14.09,13.95,13.96,807019.0
2022-08-17 09:50:00,13.96,14.06,13.89,14.03,650646.0,13.96,14.06,13.89,14.03,650646.0
2022-08-17 10:00:00,14.02,14.06,13.9,13.95,497574.0,14.02,14.06,13.9,13.95,497574.0
2022-08-17 10:10:00,13.94,13.99,13.85,13.91,470535.0,13.94,13.99,13.85,13.91,470535.0
2022-08-17 10:20:00,13.91,13.94,13.85,13.85,199727.0,13.91,13.94,13.85,13.85,199727.0
2022-08-17 10:30:00,13.86,13.88,13.78,13.82,697796.0,13.86,13.88,13.78,13.82,697796.0
2022-08-17 10:40:00,13.82,13.88,13.81,13.81,358565.0,13.82,13.88,13.81,13.81,358565.0
2022-08-17 10:50:00,13.82,13.83,13.76,13.79,216360.0,13.82,13.83,13.76,13.79,216360.0
2022-08-17 11:00:00,13.79,13.86,13.79,13.83,272811.0,13.79,13.86,13.79,13.83,272811.0
2022-08-17 11:10:00,13.82,13.84,13.74,13.75,381728.0,13.82,13.84,13.74,13.75,381728.0
2022-08-17 11:20:00,13.75,13.75,13.61,13.67,926786.0,13.75,13.75,13.61,13.67,926786.0
2022-08-17 11:30:00,13.68,13.7,13.6,13.6,341982.0,13.68,13.7,13.6,13.6,341982.0
2022-08-17 11:40:00,13.61,13.63,13.56,13.59,310805.0,13.61,13.63,13.56,13.59,310805.0
2022-08-17 11:50:00,13.58,13.64,13.55,13.62,328217.0,13.58,13.64,13.55,13.62,328217.0
2022-08-17 12:00:00,13.62,13.75,13.61,13.73,355446.0,13.62,13.75,13.61,13.73,355446.0
2022-08-17 12:10:00,13.73,13.73,13.67,13.7,171323.0,13.73,13.73,13.67,13.7,171323.0
2022-08-17 12:20:00,13.69,13.79,13.68,13.77,369213.0,13.69,13.79,13.68,13.77,369213.0
2022-08-17 12:30:00,13.77,13.82,13.75,13.78,365522.0,13.77,13.82,13.75,13.78,365522.0
2022-08-17 12:40:00,13.78,13.81,13.75,13.76,163599.0,13.78,13.81,13.75,13.76,163599.0
2022-08-17 12:50:00,13.76,13.82,13.74,13.79,307544.0,13.76,13.82,13.74,13.79,307544.0
2022-08-17 13:00:00,13.78,13.82,13.75,13.78,164296.0,13.78,13.82,13.75,13.78,164296.0
2022-08-17 13:10:00,13.79,13.81,13.76,13.78,169093.0,13.79,13.81,13.76,13.78,169093.0
2022-08-17 13:20:00,13.78,13.83,13.77,13.83,207106.0,13.78,13.83,13.77,13.83,207106.0
2022-08-17 13:30:00,13.83,13.84,13.77,13.78,144333.0,13.83,13.84,13.77,13.78,144333.0
2022-08-17 13:40:00,13.79,13.81,13.78,13.81,155251.0,13.79,13.81,13.78,13.81,155251.0
2022-08-17 13:50:00,13.8,13.83,13.79,13.81,170660.0,13.8,13.83,13.79,13.81,170660.0
2022-08-17 14:00:00,13.81,13.94,13.8,13.91,614902.0,13.81,13.94,13.8,13.91,614902.0
2022-08-17 14:10:00,13.91,14.04,13.87,13.99,454275.0,13.91,14.04,13.87,13.99,454275.0
2022-08-17 14:20:00,13.99,14.04,13.92,14.03,212255.0,13.99,14.04,13.92,14.03,212255.0
2022-08-17 14:30:00,14.03,14.1,13.99,14.1,200011.0,14.03,14.1,13.99,14.1,200011.0
2022-08-17 14:40:00,14.1,14.1,13.98,13.99,259489.0,14.1,14.1,13.98,13.99,259489.0
2022-08-17 14:50:00,13.99,14.01,13.9,13.91,289427.0,13.99,14.01,13.9,13.91,289427.0
2022-08-17 15:00:00,13.91,13.98,13.9,13.91,229740.0,13.91,13.98,13.9,13.91,229740.0
2022-08-17 15:10:00,13.91,13.92,13.84,13.88,302938.0,13.91,13.92,13.84,13.88,302938.0
2022-08-17 15:20:00,13.88,13.9,13.84,13.88,202718.0,13.88,13.9,13.84,13.88,202718.0
2022-08-17 15:30:00,13.87,13.88,13.83,13.84,209190.0,13.87,13.88,13.83,13.84,209190.0
2022-08-17 15:40:00,13.84,13.87,13.78,13.79,357532.0,13.84,13.87,13.78,13.79,357532.0
2022-08-17 15:50:00,13.8,13.83,13.77,13.79,1219646.0,13.8,13.83,13.77,13.79,1219646.0
2022-08-18 09:30:00,13.82,13.82,13.57,13.69,869016.0,13.82,13.82,13.57,13.69,869016.0
2022-08-18 09:40:00,13.69,13.75,13.49,13.56,713305.0,13.69,13.75,13.49,13.56,713305.0
2022-08-18 09:50:00,13.55,13.69,13.55,13.61,448140.0,13.55,13.69,13.55,13.61,448140.0
2022-08-18 10:00:00,13.61,13.61,13.49,13.54,304479.0,13.61,13.61,13.49,13.54,304479.0
2022-08-18 10:10:00,13.55,13.57,13.49,13.56,286765.0,13.55,13.57,13.49,13.56,286765.0
2022-08-18 10:20:00,13.55,13.59,13.52,13.55,177931.0,13.55,13.59,13.52,13.55,177931.0
2022-08-18 10:30:00,13.55,13.68,13.5,13.68,374348.0,13.55,13.68,13.5,13.68,374348.0
2022-08-18 10:40:00,13.68,13.79,13.67,13.79,420138.0,13.68,13.79,13.67,13.79,420138.0
2022-08-18 10:50:00,13.79,13.8,13.67,13.7,207928.0,13.79,13.8,13.67,13.7,207928.0
2022-08-18 11:00:00,13.7,13.72,13.62,13.66,132335.0,13.7,13.72,13.62,13.66,132335.0
2022-08-18 11:10:00,13.67,13.72,13.66,13.67,123943.0,13.67,13.72,13.66,13.67,123943.0
2022-08-18 11:20:00,13.67,13.77,13.65,13.74,179718.0,13.67,13.77,13.65,13.74,179718.0
2022-08-18 11:30:00,13.75,13.79,13.74,13.79,214191.0,13.75,13.79,13.74,13.79,214191.0
2022-08-18 11:40:00,13.79,13.82,13.73,13.74,274113.0,13.79,13.82,13.73,13.74,274113.0
2022-08-18 11:50:00,13.74,13.79,13.72,13.78,146389.0,13.74,13.79,13.72,13.78,146389.0
2022-08-18 12:00:00,13.79,13.81,13.73,13.76,201504.0,13.79,13.81,13.73,13.76,201504.0
2022-08-18 12:10:00,13.76,13.76,13.71,13.71,79574.0,13.76,13.76,13.71,13.71,79574.0
2022-08-18 12:20:00,13.71,13.72,13.65,13.67,266218.0,13.71,13.72,13.65,13.67,266218.0
2022-08-18 12:30:00,13.67,13.71,13.65,13.66,85035.0,13.67,13.71,13.65,13.66,85035.0
2022-08-18 12:40:00,13.67,13.7,13.61,13.69,130784.0,13.67,13.7,13.61,13.69,130784.0
2022-08-18 12:50:00,13.68,13.69,13.65,13.66,43813.0,13.68,13.69,13.65,13.66,43813.0
2022-08-18 13:00:00,13.67,13.69,13.63,13.66,135311.0,13.67,13.69,13.63,13.66,135311.0
2022-08-18 13:10:00,13.66,13.67,13.59,13.63,148314.0,13.66,13.67,13.59,13.63,148314.0
2022-08-18 13:20:00,13.63,13.64,13.6,13.63,81056.0,13.63,13.64,13.6,13.63,81056.0
2022-08-18 13:30:00,13.63,13.66,13.61,13.66,58501.0,13.63,13.66,13.61,13.66,58501.0
2022-08-18 13:40:00,13.66,13.68,13.63,13.65,104606.0,13.66,13.68,13.63,13.65,104606.0
2022-08-18 13:50:00,13.65,13.67,13.63,13.64,120149.0,13.65,13.67,13.63,13.64,120149.0
2022-08-18 14:00:00,13.65,13.71,13.62,13.71,103117.0,13.65,13.71,13.62,13.71,103117.0
2022-08-18 14:10:00,13.71,13.72,13.68,13.72,67851.0,13.71,13.72,13.68,13.72,67851.0
2022-08-18 14:20:00,13.72,13.73,13.69,13.71,88130.0,13.72,13.73,13.69,13.71,88130.0
2022-08-18 14:30:00,13.71,13.72,13.66,13.67,129394.0,13.71,13.72,13.66,13.67,129394.0
2022-08-18 14:40:00,13.67,13.73,13.67,13.71,67461.0,13.67,13.73,13.67,13.71,67461.0
2022-08-18 14:50:00,13.71,13.76,13.7,13.75,145834.0,13.71,13.76,13.7,13.75,145834.0
2022-08-18 15:00:00,13.75,13.79,13.74,13.77,82764.0,13.75,13.79,13.74,13.77,82764.0
2022-08-18 15:10:00,13.77,13.78,13.75,13.77,134523.0,13.77,13.78,13.75,13.77,134523.0
2022-08-18 15:20:00,13.77,13.78,13.73,13.76,179673.0,13.77,13.78,13.73,13.76,179673.0
2022-08-18 15:30:00,13.75,13.79,13.74,13.78,149299.0,13.75,13.79,13.74,13.78,149299.0
2022-08-18 15:40:00,13.78,13.79,13.75,13.76,355416.0,13.78,13.79,13.75,13.76,355416.0
2022-08-18 15:50:00,13.77,13.82,13.75,13.81,583342.0,13.77,13.82,13.75,13.81,583342.0
2022-08-19 09:30:00,13.36,13.52,13.2,13.21,1086920.0,13.36,13.52,13.2,13.21,1086920.0
2022-08-19 09:40:00,13.22,13.25,13.08,13.13,1245236.0,13.22,13.25,13.08,13.13,1245236.0
2022-08-19 09:50:00,13.12,13.19,13.08,13.16,472974.0,13.12,13.19,13.08,13.16,472974.0
2022-08-19 10:00:00,13.16,13.19,13.1,13.15,492769.0,13.16,13.19,13.1,13.15,492769.0
2022-08-19 10:10:00,13.15,13.15,13.03,13.04,597746.0,13.15,13.15,13.03,13.04,597746.0
2022-08-19 10:20:00,13.04,13.12,13.03,13.08,349909.0,13.04,13.12,13.03,13.08,349909.0
2022-08-19 10:30:00,13.08,13.12,13.02,13.04,413003.0,13.08,13.12,13.02,13.04,413003.0
2022-08-19 10:40:00,13.04,13.13,12.99,13.11,873760.0,13.04,13.13,12.99,13.11,873760.0
2022-08-19 10:50:00,13.11,13.12,13.02,13.03,271631.0,13.11,13.12,13.02,13.03,271631.0
2022-08-19 11:00:00,13.03,13.06,12.95,12.96,432696.0,13.03,13.06,12.95,12.96,432696.0
2022-08-19 11:10:00,12.96,12.98,12.93,12.95,328528.0,12.96,12.98,12.93,12.95,328528.0
2022-08-19 11:20:00,12.96,13.0,12.91,12.98,285441.0,12.96,13.0,12.91,12.98,285441.0
2022-08-19 11:30:00,12.99,13.0,12.91,12.99,206186.0,12.99,13.0,12.91,12.99,206186.0
2022-08-19 11:40:00,12.99,13.06,12.98,13.01,244461.0,12.99,13.06,12.98,13.01,244461.0
2022-08-19 11:50:00,13.02,13.04,12.96,12.97,184843.0,13.02,13.04,12.96,12.97,184843.0
2022-08-19 12:00:00,12.96,13.0,12.95,12.96,154289.0,12.96,13.0,12.95,12.96,154289.0
2022-08-19 12:10:00,12.96,13.03,12.96,13.02,125027.0,12.96,13.03,12.96,13.02,125027.0
2022-08-19 12:20:00,13.02,13.08,13.0,13.02,296428.0,13.02,13.08,13.0,13.02,296428.0
2022-08-19 12:30:00,13.02,13.09,12.99,13.09,136438.0,13.02,13.09,12.99,13.09,136438.0
2022-08-19 12:40:00,13.09,13.12,13.07,13.09,174611.0,13.09,13.12,13.07,13.09,174611.0
2022-08-19 12:50:00,13.08,13.13,13.06,13.11,94746.0,13.08,13.13,13.06,13.11,94746.0
2022-08-19 13:00:00,13.1,13.11,13.07,13.09,112936.0,13.1,13.11,13.07,13.09,112936.0
2022-08-19 13:10:00,13.1,13.11,13.07,13.1,95472.0,13.1,13.11,13.07,13.1,95472.0
2022-08-19 13:20:00,13.1,13.1,13.07,13.1,93240.0,13.1,13.1,13.07,13.1,93240.0
2022-08-19 13:30:00,13.1,13.1,13.04,13.07,116167.0,13.1,13.1,13.04,13.07,116167.0
2022-08-19 13:40:00,13.07,13.1,13.07,13.09,124887.0,13.07,13.1,13.07,13.09,124887.0
2022-08-19 13:50:00,13.08,13.13,13.08,13.11,152845.0,13.08,13.13,13.08,13.11,152845.0
2022-08-19 14:00:00,13.12,13.12,13.06,13.09,88783.0,13.12,13.12,13.06,13.09,88783.0
2022-08-19 14:10:00,13.09,13.11,13.07,13.09,111918.0,13.09,13.11,13.07,13.09,111918.0
2022-08-19 14:20:00,13.08,13.16,13.08,13.15,232524.0,13.08,13.16,13.08,13.15,232524.0
2022-08-19 14:30:00,13.16,13.2,13.15,13.19,134919.0,13.16,13.2,13.15,13.19,134919.0
2022-08-19 14:40:00,13.19,13.21,13.16,13.21,137758.0,13.19,13.21,13.16,13.21,137758.0
2022-08-19 14:50:00,13.2,13.21,13.14,13.17,142258.0,13.2,13.21,13.14,13.17,142258.0
2022-08-19 15:00:00,13.17,13.17,13.1,13.1,197959.0,13.17,13.17,13.1,13.1,197959.0
2022-08-19 15:10:00,13.11,13.18,13.1,13.17,210924.0,13.11,13.18,13.1,13.17,210924.0
2022-08-19 15:20:00,13.17,13.2,13.16,13.18,136952.0,13.17,13.2,13.16,13.18,136952.0
2022-08-19 15:30:00,13.18,13.2,13.17,13.18,248497.0,13.18,13.2,13.17,13.18,248497.0
2022-08-19 15:40:00,13.18,13.22,13.16,13.17,534868.0,13.18,13.22,13.16,13.17,534868.0
2022-08-19 15:50:00,13.17,13.21,13.16,13.17,961452.0,13.17,13.21,13.16,13.17,961452.0
2022-08-22 09:30:00,12.75,12.75,12.5,12.67,1491740.0,12.75,12.75,12.5,12.67,1491740.0
2022-08-22 09:40:00,12.66,12.84,12.64,12.75,631902.0,12.66,12.84,12.64,12.75,631902.0
2022-08-22 09:50:00,12.74,12.82,12.67,12.79,470601.0,12.74,12.82,12.67,12.79,470601.0
2022-08-22 10:00:00,12.78,12.78,12.65,12.71,563934.0,12.78,12.78,12.65,12.71,563934.0
2022-08-22 10:10:00,12.71,12.78,12.67,12.7,425575.0,12.71,12.78,12.67,12.7,425575.0
2022-08-22 10:20:00,12.71,12.72,12.62,12.69,336919.0,12.71,12.72,12.62,12.69,336919.0
2022-08-22 10:30:00,12.7,12.75,12.67,12.72,339755.0,12.7,12.75,12.67,12.72,339755.0
2022-08-22 10:40:00,12.72,12.79,12.69,12.76,398550.0,12.72,12.79,12.69,12.76,398550.0
2022-08-22 10:50:00,12.76,12.77,12.68,12.69,184553.0,12.76,12.77,12.68,12.69,184553.0
2022-08-22 11:00:00,12.69,12.78,12.68,12.77,231865.0,12.69,12.78,12.68,12.77,231865.0
2022-08-22 11:10:00,12.78,12.82,12.75,12.79,186440.0,12.78,12.82,12.75,12.79,186440.0
2022-08-22 11:20:00,12.79,12.84,12.76,12.79,258958.0,12.79,12.84,12.76,12.79,258958.0
2022-08-22 11:30:00,12.79,12.83,12.74,12.75,200371.0,12.79,12.83,12.74,12.75,200371.0
2022-08-22 11:40:00,12.75,12.78,12.73,12.75,168711.0,12.75,12.78,12.73,12.75,168711.0
2022-08-22 11:50:00,12.75,12.81,12.75,12.78,177322.0,12.75,12.81,12.75,12.78,177322.0
2022-08-22 12:00:00,12.77,12.77,12.68,12.7,170504.0,12.77,12.77,12.68,12.7,170504.0
2022-08-22 12:10:00,12.69,12.71,12.66,12.69,235395.0,12.69,12.71,12.66,12.69,235395.0
2022-08-22 12:20:00,12.69,12.69,12.66,12.66,168861.0,12.69,12.69,12.66,12.66,168861.0
2022-08-22 12:30:00,12.67,12.71,12.65,12.7,106937.0,12.67,12.71,12.65,12.7,106937.0
2022-08-22 12:40:00,12.7,12.7,12.62,12.66,156095.0,12.7,12.7,12.62,12.66,156095.0
2022-08-22 12:50:00,12.66,12.68,12.65,12.66,109055.0,12.66,12.68,12.65,12.66,109055.0
2022-08-22 13:00:00,12.67,12.67,12.62,12.63,154551.0,12.67,12.67,12.62,12.63,154551.0
2022-08-22 13:10:00,12.62,12.65,12.61,12.64,225360.0,12.62,12.65,12.61,12.64,225360.0
2022-08-22 13:20:00,12.64,12.65,12.58,12.59,223049.0,12.64,12.65,12.58,12.59,223049.0
2022-08-22 13:30:00,12.59,12.6,12.56,12.6,127777.0,12.59,12.6,12.56,12.6,127777.0
2022-08-22 13:40:00,12.59,12.64,12.59,12.62,98825.0,12.59,12.64,12.59,12.62,98825.0
2022-08-22 13:50:00,12.61,12.64,12.6,12.61,77944.0,12.61,12.64,12.6,12.61,77944.0
2022-08-22 14:00:00,12.61,12.63,12.59,12.6,178229.0,12.61,12.63,12.59,12.6,178229.0
2022-08-22 14:10:00,12.6,12.62,12.57,12.59,127832.0,12.6,12.62,12.57,12.59,127832.0
2022-08-22 14:20:00,12.59,12.61,12.57,12.6,123507.0,12.59,12.61,12.57,12.6,123507.0
2022-08-22 14:30:00,12.59,12.63,12.58,12.62,194251.0,12.59,12.63,12.58,12.62,194251.0
2022-08-22 14:40:00,12.62,12.63,12.58,12.63,125950.0,12.62,12.63,12.58,12.63,125950.0
2022-08-22 14:50:00,12.63,12.65,12.55,12.58,435226.0,12.63,12.65,12.55,12.58,435226.0
2022-08-22 15:00:00,12.58,12.59,12.56,12.58,138312.0,12.58,12.59,12.56,12.58,138312.0
2022-08-22 15:10:00,12.58,12.6,12.55,12.56,189271.0,12.58,12.6,12.55,12.56,189271.0
2022-08-22 15:20:00,12.56,12.59,12.53,12.54,402143.0,12.56,12.59,12.53,12.54,402143.0
2022-08-22 15:30:00,12.54,12.56,12.52,12.54,388339.0,12.54,12.56,12.52,12.54,388339.0
2022-08-22 15:40:00,12.54,12.58,12.52,12.58,451837.0,12.54,12.58,12.52,12.58,451837.0
2022-08-22 15:50:00,12.57,12.59,12.53,12.56,832648.0,12.57,12.59,12.53,12.56,832648.0
2022-08-23 09:30:00,12.75,12.95,12.67,12.85,845411.0,12.75,12.95,12.67,12.85,845411.0
2022-08-23 09:40:00,12.85,12.93,12.75,12.88,589377.0,12.85,12.93,12.75,12.88,589377.0
2022-08-23 09:50:00,12.88,13.01,12.88,12.92,427036.0,12.88,13.01,12.88,12.92,427036.0
2022-08-23 10:00:00,12.91,12.98,12.85,12.98,452962.0,12.91,12.98,12.85,12.98,452962.0
2022-08-23 10:10:00,12.99,13.01,12.92,12.96,250296.0,12.99,13.01,12.92,12.96,250296.0
2022-08-23 10:20:00,12.96,13.0,12.82,12.82,283230.0,12.96,13.0,12.82,12.82,283230.0
2022-08-23 10:30:00,12.82,12.88,12.79,12.8,316430.0,12.82,12.88,12.79,12.8,316430.0
2022-08-23 10:40:00,12.79,12.89,12.78,12.88,326396.0,12.79,12.89,12.78,12.88,326396.0
2022-08-23 10:50:00,12.87,12.9,12.79,12.8,314993.0,12.87,12.9,12.79,12.8,314993.0
2022-08-23 11:00:00,12.79,12.85,12.75,12.85,260689.0,12.79,12.85,12.75,12.85,260689.0
2022-08-23 11:10:00,12.84,12.93,12.83,12.91,313564.0,12.84,12.93,12.83,12.91,313564.0
2022-08-23 11:20:00,12.91,12.92,12.86,12.87,281783.0,12.91,12.92,12.86,12.87,281783.0
2022-08-23 11:30:00,12.88,12.92,12.85,12.89,302906.0,12.88,12.92,12.85,12.89,302906.0
2022-08-23 11:40:00,12.9,12.92,12.84,12.9,238677.0,12.9,12.92,12.84,12.9,238677.0
2022-08-23 11:50:00,12.9,12.9,12.85,12.88,210547.0,12.9,12.9,12.85,12.88,210547.0
2022-08-23 12:00:00,12.88,12.88,12.82,12.88,240811.0,12.88,12.88,12.82,12.88,240811.0
2022-08-23 12:10:00,12.87,12.88,12.8,12.82,201445.0,12.87,12.88,12.8,12.82,201445.0
2022-08-23 12:20:00,12.82,12.85,12.8,12.83,260973.0,12.82,12.85,12.8,12.83,260973.0
2022-08-23 12:30:00,12.83,12.89,12.82,12.88,262758.0,12.83,12.89,12.82,12.88,262758.0
2022-08-23 12:40:00,12.88,12.9,12.84,12.85,255035.0,12.88,12.9,12.84,12.85,255035.0
2022-08-23 12:50:00,12.84,12.88,12.83,12.87,97450.0,12.84,12.88,12.83,12.87,97450.0
2022-08-23 13:00:00,12.87,12.88,12.81,12.82,90352.0,12.87,12.88,12.81,12.82,90352.0
2022-08-23 13:10:00,12.82,12.84,12.78,12.79,121215.0,12.82,12.84,12.78,12.79,121215.0
2022-08-23 13:20:00,12.79,12.84,12.78,12.82,171922.0,12.79,12.84,12.78,12.82,171922.0
2022-08-23 13:30:00,12.83,12.87,12.81,12.83,215209.0,12.83,12.87,12.81,12.83,215209.0
2022-08-23 13:40:00,12.84,12.85,12.81,12.84,167769.0,12.84,12.85,12.81,12.84,167769.0
2022-08-23 13:50:00,12.83,12.88,12.82,12.87,158415.0,12.83,12.88,12.82,12.87,158415.0
2022-08-23 14:00:00,12.87,12.93,12.85,12.93,145217.0,12.87,12.93,12.85,12.93,145217.0
2022-08-23 14:10:00,12.92,12.94,12.89,12.93,117400.0,12.92,12.94,12.89,12.93,117400.0
2022-08-23 14:20:00,12.93,12.96,12.91,12.92,223354.0,12.93,12.96,12.91,12.92,223354.0
2022-08-23 14:30:00,12.91,12.94,12.9,12.93,186565.0,12.91,12.94,12.9,12.93,186565.0
2022-08-23 14:40:00,12.93,12.96,12.9,12.91,100787.0,12.93,12.96,12.9,12.91,100787.0
2022-08-23 14:50:00,12.91,12.92,12.87,12.88,112597.0,12.91,12.92,12.87,12.88,112597.0
2022-08-23 15:00:00,12.88,12.9,12.86,12.88,147823.0,12.88,12.9,12.86,12.88,147823.0
2022-08-23 15:10:00,12.88,12.91,12.86,12.91,187169.0,12.88,12.91,12.86,12.91,187169.0
2022-08-23 15:20:00,12.91,12.91,12.86,12.88,296904.0,12.91,12.91,12.86,12.88,296904.0
2022-08-23 15:30:00,12.87,12.88,12.83,12.84,262041.0,12.87,12.88,12.83,12.84,262041.0
2022-08-23 15:40:00,12.84,12.88,12.83,12.87,317870.0,12.84,12.88,12.83,12.87,317870.0
2022-08-23 15:50:00,12.87,12.87,12.82,12.85,1042934.0,12.87,12.87,12.82,12.85,1042934.0
2022-08-24 09:30:00,12.93,13.31,12.88,13.28,909703.0,12.93,13.31,12.88,13.28,909703.0
2022-08-24 09:40:00,13.28,13.36,13.21,13.3,677271.0,13.28,13.36,13.21,13.3,677271.0
2022-08-24 09:50:00,13.29,13.44,13.29,13.38,793004.0,13.29,13.44,13.29,13.38,793004.0
2022-08-24 10:00:00,13.38,13.49,13.37,13.49,600084.0,13.38,13.49,13.37,13.49,600084.0
2022-08-24 10:10:00,13.49,13.55,13.46,13.51,423139.0,13.49,13.55,13.46,13.51,423139.0
2022-08-24 10:20:00,13.51,13.53,13.46,13.48,403477.0,13.51,13.53,13.46,13.48,403477.0
2022-08-24 10:30:00,13.49,13.64,13.48,13.53,780271.0,13.49,13.64,13.48,13.53,780271.0
2022-08-24 10:40:00,13.53,13.57,13.47,13.56,469355.0,13.53,13.57,13.47,13.56,469355.0
2022-08-24 10:50:00,13.57,13.66,13.52,13.62,508632.0,13.57,13.66,13.52,13.62,508632.0
2022-08-24 11:00:00,13.62,13.75,13.6,13.73,722134.0,13.62,13.75,13.6,13.73,722134.0
2022-08-24 11:10:00,13.73,13.86,13.72,13.82,846067.0,13.73,13.86,13.72,13.82,846067.0
2022-08-24 11:20:00,13.82,13.92,13.81,13.86,754828.0,13.82,13.92,13.81,13.86,754828.0
2022-08-24 11:30:00,13.86,13.88,13.78,13.85,568447.0,13.86,13.88,13.78,13.85,568447.0
2022-08-24 11:40:00,13.85,13.96,13.84,13.96,653489.0,13.85,13.96,13.84,13.96,653489.0
2022-08-24 11:50:00,13.95,14.02,13.95,13.98,702485.0,13.95,14.02,13.95,13.98,702485.0
2022-08-24 12:00:00,13.99,14.04,13.96,14.04,539269.0,13.99,14.04,13.96,14.04,539269.0
2022-08-24 12:10:00,14.04,14.04,13.91,13.91,561541.0,14.04,14.04,13.91,13.91,561541.0
2022-08-24 12:20:00,13.91,13.92,13.79,13.8,575203.0,13.91,13.92,13.79,13.8,575203.0
2022-08-24 12:30:00,13.8,13.85,13.77,13.83,533574.0,13.8,13.85,13.77,13.83,533574.0
2022-08-24 12:40:00,13.83,13.85,13.68,13.69,559815.0,13.83,13.85,13.68,13.69,559815.0
2022-08-24 12:50:00,13.69,13.83,13.67,13.82,691406.0,13.69,13.83,13.67,13.82,691406.0
2022-08-24 13:00:00,13.82,13.94,13.79,13.93,397269.0,13.82,13.94,13.79,13.93,397269.0
2022-08-24 13:10:00,13.93,13.93,13.86,13.91,321077.0,13.93,13.93,13.86,13.91,321077.0
2022-08-24 13:20:00,13.91,13.92,13.81,13.83,397165.0,13.91,13.92,13.81,13.83,397165.0
2022-08-24 13:30:00,13.82,13.91,13.8,13.91,439824.0,13.82,13.91,13.8,13.91,439824.0
2022-08-24 13:40:00,13.9,13.94,13.88,13.94,413311.0,13.9,13.94,13.88,13.94,413311.0
2022-08-24 13:50:00,13.94,13.96,13.89,13.92,345638.0,13.94,13.96,13.89,13.92,345638.0
2022-08-24 14:00:00,13.92,13.99,13.9,13.97,382554.0,13.92,13.99,13.9,13.97,382554.0
2022-08-24 14:10:00,13.97,13.98,13.92,13.94,303066.0,13.97,13.98,13.92,13.94,303066.0
2022-08-24 14:20:00,13.93,13.95,13.88,13.91,354500.0,13.93,13.95,13.88,13.91,354500.0
2022-08-24 14:30:00,13.91,13.91,13.83,13.84,326312.0,13.91,13.91,13.83,13.84,326312.0
2022-08-24 14:40:00,13.85,13.87,13.81,13.84,348187.0,13.85,13.87,13.81,13.84,348187.0
2022-08-24 14:50:00,13.84,13.86,13.8,13.84,355769.0,13.84,13.86,13.8,13.84,355769.0
2022-08-24 15:00:00,13.84,13.88,13.82,13.87,309476.0,13.84,13.88,13.82,13.87,309476.0
2022-08-24 15:10:00,13.87,13.87,13.81,13.82,351055.0,13.87,13.87,13.81,13.82,351055.0
2022-08-24 15:20:00,13.82,13.84,13.79,13.82,286224.0,13.82,13.84,13.79,13.82,286224.0
2022-08-24 15:30:00,13.83,13.92,13.82,13.92,381880.0,13.83,13.92,13.82,13.92,381880.0
2022-08-24 15:40:00,13.92,13.97,13.91,13.95,489381.0,13.92,13.97,13.91,13.95,489381.0
2022-08-24 15:50:00,13.94,13.97,13.92,13.94,1308855.0,13.94,13.97,13.92,13.94,1308855.0
2022-08-25 09:30:00,14.16,14.39,14.15,14.28,1346038.0,14.16,14.39,14.15,14.28,1346038.0
2022-08-25 09:40:00,14.29,14.45,14.27,14.39,1099690.0,14.29,14.45,14.27,14.39,1099690.0
2022-08-25 09:50:00,14.39,14.69,14.38,14.67,1371555.0,14.39,14.69,14.38,14.67,1371555.0
2022-08-25 10:00:00,14.67,14.75,14.53,14.59,1245261.0,14.67,14.75,14.53,14.59,1245261.0
2022-08-25 10:10:00,14.59,14.61,14.47,14.58,682539.0,14.59,14.61,14.47,14.58,682539.0
2022-08-25 10:20:00,14.58,14.72,14.56,14.67,568909.0,14.58,14.72,14.56,14.67,568909.0
2022-08-25 10:30:00,14.67,14.71,14.59,14.66,365140.0,14.67,14.71,14.59,14.66,365140.0
2022-08-25 10:40:00,14.66,14.68,14.5,14.54,615620.0,14.66,14.68,14.5,14.54,615620.0
2022-08-25 10:50:00,14.55,14.56,14.43,14.48,558518.0,14.55,14.56,14.43,14.48,558518.0
2022-08-25 11:00:00,14.48,14.48,14.36,14.37,669611.0,14.48,14.48,14.36,14.37,669611.0
2022-08-25 11:10:00,14.37,14.46,14.33,14.37,730800.0,14.37,14.46,14.33,14.37,730800.0
2022-08-25 11:20:00,14.37,14.4,14.3,14.32,564901.0,14.37,14.4,14.3,14.32,564901.0
2022-08-25 11:30:00,14.33,14.37,14.26,14.35,601315.0,14.33,14.37,14.26,14.35,601315.0
2022-08-25 11:40:00,14.35,14.45,14.32,14.42,366468.0,14.35,14.45,14.32,14.42,366468.0
2022-08-25 11:50:00,14.42,14.47,14.39,14.45,375412.0,14.42,14.47,14.39,14.45,375412.0
2022-08-25 12:00:00,14.45,14.5,14.4,14.44,487709.0,14.45,14.5,14.4,14.44,487709.0
2022-08-25 12:10:00,14.44,14.48,14.38,14.4,521344.0,14.44,14.48,14.38,14.4,521344.0
2022-08-25 12:20:00,14.4,14.42,14.32,14.41,531914.0,14.4,14.42,14.32,14.41,531914.0
2022-08-25 12:30:00,14.41,14.46,14.37,14.46,381333.0,14.41,14.46,14.37,14.46,381333.0
2022-08-25 12:40:00,14.46,14.46,14.4,14.43,206454.0,14.46,14.46,14.4,14.43,206454.0
2022-08-25 12:50:00,14.43,14.51,14.42,14.51,143059.0,14.43,14.51,14.42,14.51,143059.0
2022-08-25 13:00:00,14.51,14.57,14.49,14.5,331361.0,14.51,14.57,14.49,14.5,331361.0
2022-08-25 13:10:00,14.5,14.55,14.48,14.54,428112.0,14.5,14.55,14.48,14.54,428112.0
2022-08-25 13:20:00,14.53,14.59,14.52,14.58,472512.0,14.53,14.59,14.52,14.58,472512.0
2022-08-25 13:30:00,14.58,14.62,14.57,14.59,269837.0,14.58,14.62,14.57,14.59,269837.0
2022-08-25 13:40:00,14.58,14.6,14.56,14.59,235663.0,14.58,14.6,14.56,14.59,235663.0
2022-08-25 13:50:00,14.59,14.59,14.51,14.52,235440.0,14.59,14.59,14.51,14.52,235440.0
2022-08-25 14:00:00,14.51,14.54,14.48,14.48,196374.0,14.51,14.54,14.48,14.48,196374.0
2022-08-25 14:10:00,14.48,14.52,14.44,14.46,226618.0,14.48,14.52,14.44,14.46,226618.0
2022-08-25 14:20:00,14.46,14.47,14.41,14.44,205597.0,14.46,14.47,14.41,14.44,205597.0
2022-08-25 14:30:00,14.45,14.46,14.41,14.43,137871.0,14.45,14.46,14.41,14.43,137871.0
2022-08-25 14:40:00,14.42,14.43,14.33,14.34,217669.0,14.42,14.43,14.33,14.34,217669.0
2022-08-25 14:50:00,14.34,14.37,14.32,14.37,329675.0,14.34,14.37,14.32,14.37,329675.0
2022-08-25 15:00:00,14.37,14.41,14.32,14.33,293689.0,14.37,14.41,14.32,14.33,293689.0
2022-08-25 15:10:00,14.33,14.41,14.32,14.41,342143.0,14.33,14.41,14.32,14.41,342143.0
2022-08-25 15:20:00,14.41,14.42,14.37,14.4,252216.0,14.41,14.42,14.37,14.4,252216.0
2022-08-25 15:30:00,14.39,14.44,14.36,14.44,281567.0,14.39,14.44,14.36,14.44,281567.0
2022-08-25 15:40:00,14.44,14.48,14.42,14.46,488147.0,14.44,14.48,14.42,14.46,488147.0
2022-08-25 15:50:00,14.46,14.49,14.44,14.49,1119482.0,14.46,14.49,14.44,14.49,1119482.0
2022-08-26 09:30:00,14.47,14.75,14.41,14.52,830990.0,14.47,14.75,14.41,14.52,830990.0
2022-08-26 09:40:00,14.52,14.55,14.4,14.46,430125.0,14.52,14.55,14.4,14.46,430125.0
2022-08-26 09:50:00,14.45,14.53,14.36,14.45,363801.0,14.45,14.53,14.36,14.45,363801.0
2022-08-26 10:00:00,14.44,14.51,14.2,14.5,940150.0,14.44,14.51,14.2,14.5,940150.0
2022-08-26 10:10:00,14.5,14.54,14.32,14.37,374962.0,14.5,14.54,14.32,14.37,374962.0
2022-08-26 10:20:00,14.36,14.36,14.05,14.06,613480.0,14.36,14.36,14.05,14.06,613480.0
2022-08-26 10:30:00,14.05,14.07,13.94,14.0,667628.0,14.05,14.07,13.94,14.0,667628.0
2022-08-26 10:40:00,14.0,14.09,14.0,14.06,606161.0,14.0,14.09,14.0,14.06,606161.0
2022-08-26 10:50:00,14.05,14.06,13.91,13.91,400036.0,14.05,14.06,13.91,13.91,400036.0
2022-08-26 11:00:00,13.91,13.95,13.8,13.84,397778.0,13.91,13.95,13.8,13.84,397778.0
2022-08-26 11:10:00,13.83,13.9,13.8,13.84,519610.0,13.83,13.9,13.8,13.84,519610.0
2022-08-26 11:20:00,13.83,13.89,13.78,13.87,445226.0,13.83,13.89,13.78,13.87,445226.0
2022-08-26 11:30:00,13.87,13.94,13.86,13.9,385170.0,13.87,13.94,13.86,13.9,385170.0
2022-08-26 11:40:00,13.9,13.95,13.85,13.92,270741.0,13.9,13.95,13.85,13.92,270741.0
2022-08-26 11:50:00,13.92,13.96,13.86,13.9,198913.0,13.92,13.96,13.86,13.9,198913.0
2022-08-26 12:00:00,13.9,13.93,13.85,13.93,374187.0,13.9,13.93,13.85,13.93,374187.0
2022-08-26 12:10:00,13.93,13.96,13.86,13.89,279381.0,13.93,13.96,13.86,13.89,279381.0
2022-08-26 12:20:00,13.89,13.9,13.81,13.87,311512.0,13.89,13.9,13.81,13.87,311512.0
2022-08-26 12:30:00,13.87,13.89,13.8,13.89,458976.0,13.87,13.89,13.8,13.89,458976.0
2022-08-26 12:40:00,13.89,13.95,13.87,13.95,288986.0,13.89,13.95,13.87,13.95,288986.0
2022-08-26 12:50:00,13.94,13.95,13.91,13.95,154558.0,13.94,13.95,13.91,13.95,154558.0
2022-08-26 13:00:00,13.94,14.0,13.91,13.99,215588.0,13.94,14.0,13.91,13.99,215588.0
2022-08-26 13:10:00,14.0,14.01,13.92,13.95,340758.0,14.0,14.01,13.92,13.95,340758.0
2022-08-26 13:20:00,13.94,13.96,13.89,13.9,172903.0,13.94,13.96,13.89,13.9,172903.0
2022-08-26 13:30:00,13.89,13.89,13.84,13.87,228657.0,13.89,13.89,13.84,13.87,228657.0
2022-08-26 13:40:00,13.86,13.87,13.82,13.85,221041.0,13.86,13.87,13.82,13.85,221041.0
2022-08-26 13:50:00,13.85,13.89,13.83,13.87,276679.0,13.85,13.89,13.83,13.87,276679.0
2022-08-26 14:00:00,13.87,13.9,13.85,13.88,165015.0,13.87,13.9,13.85,13.88,165015.0
2022-08-26 14:10:00,13.88,13.88,13.8,13.82,225877.0,13.88,13.88,13.8,13.82,225877.0
2022-08-26 14:20:00,13.82,13.85,13.8,13.82,213592.0,13.82,13.85,13.8,13.82,213592.0
2022-08-26 14:30:00,13.81,13.84,13.79,13.8,171279.0,13.81,13.84,13.79,13.8,171279.0
2022-08-26 14:40:00,13.8,13.82,13.78,13.81,214725.0,13.8,13.82,13.78,13.81,214725.0
2022-08-26 14:50:00,13.81,13.82,13.76,13.8,258043.0,13.81,13.82,13.76,13.8,258043.0
2022-08-26 15:00:00,13.79,13.83,13.77,13.78,150334.0,13.79,13.83,13.77,13.78,150334.0
2022-08-26 15:10:00,13.78,13.83,13.75,13.82,221431.0,13.78,13.83,13.75,13.82,221431.0
2022-08-26 15:20:00,13.82,13.83,13.79,13.82,259848.0,13.82,13.83,13.79,13.82,259848.0
2022-08-26 15:30:00,13.81,13.82,13.76,13.77,253249.0,13.81,13.82,13.76,13.77,253249.0
2022-08-26 15:40:00,13.76,13.77,13.72,13.75,607161.0,13.76,13.77,13.72,13.75,607161.0
2022-08-26 15:50:00,13.74,13.75,13.71,13.71,977982.0,13.74,13.75,13.71,13.71,977982.0
2022-08-29 09:30:00,13.31,13.64,13.2,13.6,1421127.0,13.31,13.64,13.2,13.6,1421127.0
2022-08-29 09:40:00,13.6,13.65,13.39,13.43,588498.0,13.6,13.65,13.39,13.43,588498.0
2022-08-29 09:50:00,13.43,13.72,13.43,13.63,582623.0,13.43,13.72,13.43,13.63,582623.0
2022-08-29 10:00:00,13.63,13.64,13.55,13.62,580081.0,13.63,13.64,13.55,13.62,580081.0
2022-08-29 10:10:00,13.62,13.78,13.61,13.72,438928.0,13.62,13.78,13.61,13.72,438928.0
2022-08-29 10:20:00,13.72,13.74,13.62,13.62,258670.0,13.72,13.74,13.62,13.62,258670.0
2022-08-29 10:30:00,13.63,13.72,13.53,13.54,501542.0,13.63,13.72,13.53,13.54,501542.0
2022-08-29 10:40:00,13.54,13.56,13.47,13.53,544359.0,13.54,13.56,13.47,13.53,544359.0
2022-08-29 10:50:00,13.53,13.56,13.48,13.5,454291.0,13.53,13.56,13.48,13.5,454291.0
2022-08-29 11:00:00,13.49,13.57,13.47,13.52,492410.0,13.49,13.57,13.47,13.52,492410.0
2022-08-29 11:10:00,13.53,13.61,13.51,13.59,664055.0,13.53,13.61,13.51,13.59,664055.0
2022-08-29 11:20:00,13.59,13.63,13.55,13.61,290849.0,13.59,13.63,13.55,13.61,290849.0
2022-08-29 11:30:00,13.61,13.69,13.54,13.63,493730.0,13.61,13.69,13.54,13.63,493730.0
2022-08-29 11:40:00,13.64,13.64,13.56,13.61,227490.0,13.64,13.64,13.56,13.61,227490.0
2022-08-29 11:50:00,13.61,13.67,13.58,13.67,252026.0,13.61,13.67,13.58,13.67,252026.0
2022-08-29 12:00:00,13.67,13.69,13.63,13.68,258457.0,13.67,13.69,13.63,13.68,258457.0
2022-08-29 12:10:00,13.67,13.75,13.64,13.72,388254.0,13.67,13.75,13.64,13.72,388254.0
2022-08-29 12:20:00,13.72,13.74,13.66,13.68,238146.0,13.72,13.74,13.66,13.68,238146.0
2022-08-29 12:30:00,13.68,13.68,13.58,13.59,239170.0,13.68,13.68,13.58,13.59,239170.0
2022-08-29 12:40:00,13.59,13.68,13.59,13.68,201305.0,13.59,13.68,13.59,13.68,201305.0
2022-08-29 12:50:00,13.68,13.72,13.65,13.68,371562.0,13.68,13.72,13.65,13.68,371562.0
2022-08-29 13:00:00,13.68,13.75,13.67,13.73,300679.0,13.68,13.75,13.67,13.73,300679.0
2022-08-29 13:10:00,13.73,13.74,13.63,13.63,289646.0,13.73,13.74,13.63,13.63,289646.0
2022-08-29 13:20:00,13.64,13.7,13.63,13.69,262605.0,13.64,13.7,13.63,13.69,262605.0
2022-08-29 13:30:00,13.69,13.73,13.68,13.7,247942.0,13.69,13.73,13.68,13.7,247942.0
2022-08-29 13:40:00,13.7,13.8,13.69,13.75,271013.0,13.7,13.8,13.69,13.75,271013.0
2022-08-29 13:50:00,13.74,13.81,13.73,13.79,192409.0,13.74,13.81,13.73,13.79,192409.0
2022-08-29 14:00:00,13.79,13.8,13.74,13.75,245336.0,13.79,13.8,13.74,13.75,245336.0
2022-08-29 14:10:00,13.74,13.75,13.7,13.71,522549.0,13.74,13.75,13.7,13.71,522549.0
2022-08-29 14:20:00,13.71,13.78,13.69,13.76,187024.0,13.71,13.78,13.69,13.76,187024.0
2022-08-29 14:30:00,13.77,13.79,13.74,13.75,169344.0,13.77,13.79,13.74,13.75,169344.0
2022-08-29 14:40:00,13.75,13.77,13.71,13.73,158682.0,13.75,13.77,13.71,13.73,158682.0
2022-08-29 14:50:00,13.73,13.73,13.65,13.72,141568.0,13.73,13.73,13.65,13.72,141568.0
2022-08-29 15:00:00,13.71,13.75,13.67,13.69,198310.0,13.71,13.75,13.67,13.69,198310.0
2022-08-29 15:10:00,13.69,13.73,13.67,13.69,310944.0,13.69,13.73,13.67,13.69,310944.0
2022-08-29 15:20:00,13.69,13.7,13.63,13.65,332547.0,13.69,13.7,13.63,13.65,332547.0
2022-08-29 15:30:00,13.65,13.67,13.61,13.65,290724.0,13.65,13.67,13.61,13.65,290724.0
2022-08-29 15:40:00,13.65,13.65,13.59,13.61,435346.0,13.65,13.65,13.59,13.61,435346.0
2022-08-29 15:50:00,13.6,13.64,13.56,13.57,1163572.0,13.6,13.64,13.56,13.57,1163572.0
2022-08-30 09:30:00,13.91,14.24,13.91,14.22,2095841.0,13.91,14.24,13.91,14.22,2095841.0
2022-08-30 09:40:00,14.21,14.28,14.0,14.07,1318274.0,14.21,14.28,14.0,14.07,1318274.0
2022-08-30 09:50:00,14.07,14.08,13.73,13.74,584012.0,14.07,14.08,13.73,13.74,584012.0
2022-08-30 10:00:00,13.73,13.76,13.52,13.54,671783.0,13.73,13.76,13.52,13.54,671783.0
2022-08-30 10:10:00,13.54,13.62,13.47,13.58,617753.0,13.54,13.62,13.47,13.58,617753.0
2022-08-30 10:20:00,13.59,13.63,13.51,13.61,564165.0,13.59,13.63,13.51,13.61,564165.0
2022-08-30 10:30:00,13.61,13.61,13.41,13.49,643894.0,13.61,13.61,13.41,13.49,643894.0
2022-08-30 10:40:00,13.48,13.49,13.32,13.35,494426.0,13.48,13.49,13.32,13.35,494426.0
2022-08-30 10:50:00,13.34,13.46,13.31,13.45,467430.0,13.34,13.46,13.31,13.45,467430.0
2022-08-30 11:00:00,13.46,13.5,13.37,13.38,529178.0,13.46,13.5,13.37,13.38,529178.0
2022-08-30 11:10:00,13.38,13.38,13.29,13.38,460337.0,13.38,13.38,13.29,13.38,460337.0
2022-08-30 11:20:00,13.38,13.39,13.27,13.29,359966.0,13.38,13.39,13.27,13.29,359966.0
2022-08-30 11:30:00,13.29,13.44,13.28,13.37,667419.0,13.29,13.44,13.28,13.37,667419.0
2022-08-30 11:40:00,13.36,13.41,13.34,13.38,281878.0,13.36,13.41,13.34,13.38,281878.0
2022-08-30 11:50:00,13.38,13.45,13.36,13.4,227394.0,13.38,13.45,13.36,13.4,227394.0
2022-08-30 12:00:00,13.41,13.44,13.38,13.39,236027.0,13.41,13.44,13.38,13.39,236027.0
2022-08-30 12:10:00,13.39,13.46,13.36,13.4,187853.0,13.39,13.46,13.36,13.4,187853.0
2022-08-30 12:20:00,13.39,13.4,13.32,13.36,218772.0,13.39,13.4,13.32,13.36,218772.0
2022-08-30 12:30:00,13.35,13.36,13.3,13.34,278614.0,13.35,13.36,13.3,13.34,278614.0
2022-08-30 12:40:00,13.34,13.35,13.25,13.27,279494.0,13.34,13.35,13.25,13.27,279494.0
2022-08-30 12:50:00,13.27,13.3,13.22,13.24,305675.0,13.27,13.3,13.22,13.24,305675.0
2022-08-30 13:00:00,13.24,13.28,13.21,13.25,325305.0,13.24,13.28,13.21,13.25,325305.0
2022-08-30 13:10:00,13.24,13.27,13.18,13.19,468219.0,13.24,13.27,13.18,13.19,468219.0
2022-08-30 13:20:00,13.19,13.2,13.14,13.19,210583.0,13.19,13.2,13.14,13.19,210583.0
2022-08-30 13:30:00,13.18,13.21,13.15,13.19,120061.0,13.18,13.21,13.15,13.19,120061.0
2022-08-30 13:40:00,13.18,13.25,13.16,13.23,205087.0,13.18,13.25,13.16,13.23,205087.0
2022-08-30 13:50:00,13.23,13.26,13.19,13.19,157410.0,13.23,13.26,13.19,13.19,157410.0
2022-08-30 14:00:00,13.19,13.24,13.16,13.24,187868.0,13.19,13.24,13.16,13.24,187868.0
2022-08-30 14:10:00,13.24,13.31,13.23,13.29,172152.0,13.24,13.31,13.23,13.29,172152.0
2022-08-30 14:20:00,13.29,13.32,13.25,13.27,419892.0,13.29,13.32,13.25,13.27,419892.0
2022-08-30 14:30:00,13.27,13.4,13.26,13.38,497783.0,13.27,13.4,13.26,13.38,497783.0
2022-08-30 14:40:00,13.38,13.4,13.34,13.38,199346.0,13.38,13.4,13.34,13.38,199346.0
2022-08-30 14:50:00,13.37,13.45,13.36,13.43,224335.0,13.37,13.45,13.36,13.43,224335.0
2022-08-30 15:00:00,13.42,13.52,13.42,13.52,250780.0,13.42,13.52,13.42,13.52,250780.0
2022-08-30 15:10:00,13.52,13.53,13.44,13.45,267698.0,13.52,13.53,13.44,13.45,267698.0
2022-08-30 15:20:00,13.45,13.45,13.38,13.41,300381.0,13.45,13.45,13.38,13.41,300381.0
2022-08-30 15:30:00,13.41,13.42,13.34,13.4,354397.0,13.41,13.42,13.34,13.4,354397.0
2022-08-30 15:40:00,13.39,13.43,13.34,13.38,405603.0,13.39,13.43,13.34,13.38,405603.0
2022-08-30 15:50:00,13.38,13.46,13.37,13.44,782357.0,13.38,13.46,13.37,13.44,782357.0
2022-08-31 09:30:00,13.73,13.78,13.44,13.5,1100635.0,13.73,13.78,13.44,13.5,1100635.0
2022-08-31 09:40:00,13.49,13.72,13.46,13.71,570218.0,13.49,13.72,13.46,13.71,570218.0
2022-08-31 09:50:00,13.71,13.74,13.49,13.49,432430.0,13.71,13.74,13.49,13.49,432430.0
2022-08-31 10:00:00,13.49,13.51,13.36,13.4,611570.0,13.49,13.51,13.36,13.4,611570.0
2022-08-31 10:10:00,13.41,13.5,13.38,13.47,289815.0,13.41,13.5,13.38,13.47,289815.0
2022-08-31 10:20:00,13.47,13.53,13.39,13.41,271135.0,13.47,13.53,13.39,13.41,271135.0
2022-08-31 10:30:00,13.41,13.44,13.32,13.34,295035.0,13.41,13.44,13.32,13.34,295035.0
2022-08-31 10:40:00,13.33,13.46,13.31,13.45,312230.0,13.33,13.46,13.31,13.45,312230.0
2022-08-31 10:50:00,13.45,13.47,13.3,13.31,327623.0,13.45,13.47,13.3,13.31,327623.0
2022-08-31 11:00:00,13.3,13.31,13.18,13.25,562648.0,13.3,13.31,13.18,13.25,562648.0
2022-08-31 11:10:00,13.25,13.3,13.2,13.29,314082.0,13.25,13.3,13.2,13.29,314082.0
2022-08-31 11:20:00,13.29,13.33,13.23,13.25,291742.0,13.29,13.33,13.23,13.25,291742.0
2022-08-31 11:30:00,13.25,13.29,13.21,13.26,221982.0,13.25,13.29,13.21,13.26,221982.0
2022-08-31 11:40:00,13.26,13.27,13.21,13.23,229512.0,13.26,13.27,13.21,13.23,229512.0
2022-08-31 11:50:00,13.22,13.29,13.19,13.26,254499.0,13.22,13.29,13.19,13.26,254499.0
2022-08-31 12:00:00,13.26,13.28,13.2,13.22,328979.0,13.26,13.28,13.2,13.22,328979.0
2022-08-31 12:10:00,13.22,13.26,13.19,13.22,206805.0,13.22,13.26,13.19,13.22,206805.0
2022-08-31 12:20:00,13.22,13.23,13.17,13.19,240399.0,13.22,13.23,13.17,13.19,240399.0
2022-08-31 12:30:00,13.19,13.22,13.17,13.19,185517.0,13.19,13.22,13.17,13.19,185517.0
2022-08-31 12:40:00,13.19,13.2,13.15,13.17,295481.0,13.19,13.2,13.15,13.17,295481.0
2022-08-31 12:50:00,13.16,13.18,13.11,13.15,227893.0,13.16,13.18,13.11,13.15,227893.0
2022-08-31 13:00:00,13.16,13.18,13.13,13.18,366250.0,13.16,13.18,13.13,13.18,366250.0
2022-08-31 13:10:00,13.18,13.23,13.14,13.16,287356.0,13.18,13.23,13.14,13.16,287356.0
2022-08-31 13:20:00,13.16,13.2,13.13,13.17,159619.0,13.16,13.2,13.13,13.17,159619.0
2022-08-31 13:30:00,13.18,13.22,13.15,13.19,145621.0,13.18,13.22,13.15,13.19,145621.0
2022-08-31 13:40:00,13.19,13.2,13.15,13.16,186957.0,13.19,13.2,13.15,13.16,186957.0
2022-08-31 13:50:00,13.17,13.23,13.15,13.2,151452.0,13.17,13.23,13.15,13.2,151452.0
2022-08-31 14:00:00,13.21,13.25,13.16,13.2,133967.0,13.21,13.25,13.16,13.2,133967.0
2022-08-31 14:10:00,13.2,13.21,13.15,13.16,90586.0,13.2,13.21,13.15,13.16,90586.0
2022-08-31 14:20:00,13.16,13.18,13.14,13.14,120663.0,13.16,13.18,13.14,13.14,120663.0
2022-08-31 14:30:00,13.14,13.15,13.09,13.09,283790.0,13.14,13.15,13.09,13.09,283790.0
2022-08-31 14:40:00,13.09,13.11,13.06,13.07,206500.0,13.09,13.11,13.06,13.07,206500.0
2022-08-31 14:50:00,13.07,13.09,13.01,13.04,251216.0,13.07,13.09,13.01,13.04,251216.0
2022-08-31 15:00:00,13.04,13.11,13.02,13.09,169277.0,13.04,13.11,13.02,13.09,169277.0
2022-08-31 15:10:00,13.09,13.16,13.08,13.13,219001.0,13.09,13.16,13.08,13.13,219001.0
2022-08-31 15:20:00,13.13,13.13,13.07,13.11,157634.0,13.13,13.13,13.07,13.11,157634.0
2022-08-31 15:30:00,13.1,13.14,13.08,13.14,293811.0,13.1,13.14,13.08,13.14,293811.0
2022-08-31 15:40:00,13.14,13.2,13.11,13.18,505133.0,13.14,13.2,13.11,13.18,505133.0
2022-08-31 15:50:00,13.18,13.18,13.08,13.09,978783.0,13.18,13.18,13.08,13.09,978783.0
2022-09-01 09:30:00,12.85,12.89,12.62,12.72,1347514.0,12.85,12.89,12.62,12.72,1347514.0
2022-09-01 09:40:00,12.72,12.83,12.64,12.67,872696.0,12.72,12.83,12.64,12.67,872696.0
2022-09-01 09:50:00,12.66,12.68,12.55,12.63,817951.0,12.66,12.68,12.55,12.63,817951.0
2022-09-01 10:00:00,12.62,12.63,12.45,12.51,933396.0,12.62,12.63,12.45,12.51,933396.0
2022-09-01 10:10:00,12.5,12.51,12.41,12.46,669547.0,12.5,12.51,12.41,12.46,669547.0
2022-09-01 10:20:00,12.46,12.62,12.43,12.6,610611.0,12.46,12.62,12.43,12.6,610611.0
2022-09-01 10:30:00,12.6,12.61,12.5,12.51,504057.0,12.6,12.61,12.5,12.51,504057.0
2022-09-01 10:40:00,12.52,12.56,12.48,12.5,352146.0,12.52,12.56,12.48,12.5,352146.0
2022-09-01 10:50:00,12.5,12.56,12.49,12.5,377472.0,12.5,12.56,12.49,12.5,377472.0
2022-09-01 11:00:00,12.51,12.52,12.38,12.51,427633.0,12.51,12.52,12.38,12.51,427633.0
2022-09-01 11:10:00,12.51,12.53,12.44,12.46,299879.0,12.51,12.53,12.44,12.46,299879.0
2022-09-01 11:20:00,12.45,12.46,12.4,12.43,171170.0,12.45,12.46,12.4,12.43,171170.0
2022-09-01 11:30:00,12.43,12.58,12.42,12.5,317656.0,12.43,12.58,12.42,12.5,317656.0
2022-09-01 11:40:00,12.5,12.51,12.43,12.47,292860.0,12.5,12.51,12.43,12.47,292860.0
2022-09-01 11:50:00,12.48,12.5,12.43,12.45,258861.0,12.48,12.5,12.43,12.45,258861.0
2022-09-01 12:00:00,12.45,12.54,12.45,12.54,204485.0,12.45,12.54,12.45,12.54,204485.0
2022-09-01 12:10:00,12.54,12.54,12.48,12.52,255698.0,12.54,12.54,12.48,12.52,255698.0
2022-09-01 12:20:00,12.52,12.6,12.51,12.57,190949.0,12.52,12.6,12.51,12.57,190949.0
2022-09-01 12:30:00,12.57,12.62,12.53,12.54,176265.0,12.57,12.62,12.53,12.54,176265.0
2022-09-01 12:40:00,12.54,12.6,12.52,12.58,350773.0,12.54,12.6,12.52,12.58,350773.0
2022-09-01 12:50:00,12.58,12.67,12.58,12.67,245643.0,12.58,12.67,12.58,12.67,245643.0
2022-09-01 13:00:00,12.67,12.76,12.65,12.76,348613.0,12.67,12.76,12.65,12.76,348613.0
2022-09-01 13:10:00,12.76,12.77,12.73,12.74,300412.0,12.76,12.77,12.73,12.74,300412.0
2022-09-01 13:20:00,12.75,12.85,12.73,12.84,244764.0,12.75,12.85,12.73,12.84,244764.0
2022-09-01 13:30:00,12.84,12.84,12.74,12.77,222554.0,12.84,12.84,12.74,12.77,222554.0
2022-09-01 13:40:00,12.77,12.77,12.68,12.69,153066.0,12.77,12.77,12.68,12.69,153066.0
2022-09-01 13:50:00,12.69,12.73,12.66,12.72,192044.0,12.69,12.73,12.66,12.72,192044.0
2022-09-01 14:00:00,12.72,12.79,12.7,12.76,215229.0,12.72,12.79,12.7,12.76,215229.0
2022-09-01 14:10:00,12.76,12.8,12.74,12.79,243690.0,12.76,12.8,12.74,12.79,243690.0
2022-09-01 14:20:00,12.79,12.88,12.78,12.86,214949.0,12.79,12.88,12.78,12.86,214949.0
2022-09-01 14:30:00,12.85,12.94,12.85,12.9,277424.0,12.85,12.94,12.85,12.9,277424.0
2022-09-01 14:40:00,12.9,12.92,12.83,12.86,250078.0,12.9,12.92,12.83,12.86,250078.0
2022-09-01 14:50:00,12.86,12.89,12.83,12.87,298015.0,12.86,12.89,12.83,12.87,298015.0
2022-09-01 15:00:00,12.87,12.96,12.85,12.95,267206.0,12.87,12.96,12.85,12.95,267206.0
2022-09-01 15:10:00,12.95,13.03,12.93,12.98,284132.0,12.95,13.03,12.93,12.98,284132.0
2022-09-01 15:20:00,12.97,12.97,12.87,12.88,380744.0,12.97,12.97,12.87,12.88,380744.0
2022-09-01 15:30:00,12.88,12.93,12.86,12.92,313197.0,12.88,12.93,12.86,12.92,313197.0
2022-09-01 15:40:00,12.92,12.95,12.89,12.9,505088.0,12.92,12.95,12.89,12.9,505088.0
2022-09-01 15:50:00,12.9,13.04,12.9,13.02,921508.0,12.9,13.04,12.9,13.02,921508.0
2022-09-02 09:30:00,13.35,13.51,13.11,13.19,1920607.0,13.35,13.51,13.11,13.19,1920607.0
2022-09-02 09:40:00,13.19,13.19,12.9,13.07,742936.0,13.19,13.19,12.9,13.07,742936.0
2022-09-02 09:50:00,13.07,13.16,12.97,12.98,416454.0,13.07,13.16,12.97,12.98,416454.0
2022-09-02 10:00:00,12.98,13.02,12.88,13.0,483343.0,12.98,13.02,12.88,13.0,483343.0
2022-09-02 10:10:00,13.01,13.2,13.0,13.15,409027.0,13.01,13.2,13.0,13.15,409027.0
2022-09-02 10:20:00,13.15,13.17,13.07,13.16,278282.0,13.15,13.17,13.07,13.16,278282.0
2022-09-02 10:30:00,13.17,13.3,13.15,13.28,724824.0,13.17,13.3,13.15,13.28,724824.0
2022-09-02 10:40:00,13.29,13.3,13.22,13.26,461658.0,13.29,13.3,13.22,13.26,461658.0
2022-09-02 10:50:00,13.27,13.3,13.18,13.27,379616.0,13.27,13.3,13.18,13.27,379616.0
2022-09-02 11:00:00,13.27,13.42,13.26,13.42,1608097.0,13.27,13.42,13.26,13.42,1608097.0
2022-09-02 11:10:00,13.41,13.45,13.36,13.43,420769.0,13.41,13.45,13.36,13.43,420769.0
2022-09-02 11:20:00,13.43,13.47,13.35,13.38,443169.0,13.43,13.47,13.35,13.38,443169.0
2022-09-02 11:30:00,13.37,13.42,13.36,13.42,388985.0,13.37,13.42,13.36,13.42,388985.0
2022-09-02 11:40:00,13.42,13.5,13.38,13.48,759065.0,13.42,13.5,13.38,13.48,759065.0
2022-09-02 11:50:00,13.49,13.52,13.46,13.49,347877.0,13.49,13.52,13.46,13.49,347877.0
2022-09-02 12:00:00,13.49,13.5,13.43,13.46,255926.0,13.49,13.5,13.43,13.46,255926.0
2022-09-02 12:10:00,13.47,13.5,13.38,13.41,330887.0,13.47,13.5,13.38,13.41,330887.0
2022-09-02 12:20:00,13.41,13.43,13.27,13.29,413232.0,13.41,13.43,13.27,13.29,413232.0
2022-09-02 12:30:00,13.29,13.3,13.16,13.19,456921.0,13.29,13.3,13.16,13.19,456921.0
2022-09-02 12:40:00,13.19,13.2,13.08,13.1,326653.0,13.19,13.2,13.08,13.1,326653.0
2022-09-02 12:50:00,13.1,13.12,13.05,13.1,332942.0,13.1,13.12,13.05,13.1,332942.0
2022-09-02 13:00:00,13.1,13.1,13.0,13.02,292699.0,13.1,13.1,13.0,13.02,292699.0
2022-09-02 13:10:00,13.02,13.06,12.99,13.04,478484.0,13.02,13.06,12.99,13.04,478484.0
2022-09-02 13:20:00,13.03,13.03,12.9,12.93,397769.0,13.03,13.03,12.9,12.93,397769.0
2022-09-02 13:30:00,12.92,12.99,12.9,12.95,335876.0,12.92,12.99,12.9,12.95,335876.0
2022-09-02 13:40:00,12.94,13.0,12.9,12.91,286999.0,12.94,13.0,12.9,12.91,286999.0
2022-09-02 13:50:00,12.91,12.95,12.86,12.94,347760.0,12.91,12.95,12.86,12.94,347760.0
2022-09-02 14:00:00,12.93,13.01,12.93,13.01,478202.0,12.93,13.01,12.93,13.01,478202.0
2022-09-02 14:10:00,13.01,13.02,12.97,12.97,222820.0,13.01,13.02,12.97,12.97,222820.0
2022-09-02 14:20:00,12.98,13.09,12.97,13.08,295267.0,12.98,13.09,12.97,13.08,295267.0
2022-09-02 14:30:00,13.08,13.12,13.04,13.1,402190.0,13.08,13.12,13.04,13.1,402190.0
2022-09-02 14:40:00,13.1,13.12,13.05,13.08,277855.0,13.1,13.12,13.05,13.08,277855.0
2022-09-02 14:50:00,13.08,13.09,13.02,13.05,154572.0,13.08,13.09,13.02,13.05,154572.0
2022-09-02 15:00:00,13.04,13.14,13.03,13.11,285953.0,13.04,13.14,13.03,13.11,285953.0
2022-09-02 15:10:00,13.1,13.11,13.04,13.08,144251.0,13.1,13.11,13.04,13.08,144251.0
2022-09-02 15:20:00,13.08,13.1,13.01,13.05,305336.0,13.08,13.1,13.01,13.05,305336.0
2022-09-02 15:30:00,13.04,13.06,12.96,12.99,440553.0,13.04,13.06,12.96,12.99,440553.0
2022-09-02 15:40:00,12.99,13.02,12.96,13.02,412081.0,12.99,13.02,12.96,13.02,412081.0
2022-09-02 15:50:00,13.01,13.09,13.01,13.07,997661.0,13.01,13.09,13.01,13.07,997661.0
2022-09-06 09:30:00,13.5,13.72,13.33,13.39,2282826.0,13.5,13.72,13.33,13.39,2282826.0
2022-09-06 09:40:00,13.38,13.43,13.13,13.21,948653.0,13.38,13.43,13.13,13.21,948653.0
2022-09-06 09:50:00,13.21,13.22,12.97,12.99,807547.0,13.21,13.22,12.97,12.99,807547.0
2022-09-06 10:00:00,12.99,12.99,12.85,12.96,1230047.0,12.99,12.99,12.85,12.96,1230047.0
2022-09-06 10:10:00,12.96,13.06,12.9,13.03,607884.0,12.96,13.06,12.9,13.03,607884.0
2022-09-06 10:20:00,13.03,13.09,12.9,13.05,625978.0,13.03,13.09,12.9,13.05,625978.0
2022-09-06 10:30:00,13.04,13.05,12.9,13.01,394338.0,13.04,13.05,12.9,13.01,394338.0
2022-09-06 10:40:00,13.01,13.09,13.0,13.02,572352.0,13.01,13.09,13.0,13.02,572352.0
2022-09-06 10:50:00,13.02,13.12,13.0,13.06,613234.0,13.02,13.12,13.0,13.06,613234.0
2022-09-06 11:00:00,13.05,13.15,13.02,13.1,430818.0,13.05,13.15,13.02,13.1,430818.0
2022-09-06 11:10:00,13.1,13.13,13.06,13.12,305096.0,13.1,13.13,13.06,13.12,305096.0
2022-09-06 11:20:00,13.11,13.2,13.09,13.1,425033.0,13.11,13.2,13.09,13.1,425033.0
2022-09-06 11:30:00,13.1,13.2,13.08,13.18,305864.0,13.1,13.2,13.08,13.18,305864.0
2022-09-06 11:40:00,13.18,13.29,13.16,13.28,384847.0,13.18,13.29,13.16,13.28,384847.0
2022-09-06 11:50:00,13.28,13.38,13.27,13.31,418484.0,13.28,13.38,13.27,13.31,418484.0
2022-09-06 12:00:00,13.31,13.36,13.25,13.27,240856.0,13.31,13.36,13.25,13.27,240856.0
2022-09-06 12:10:00,13.27,13.3,13.2,13.21,278401.0,13.27,13.3,13.2,13.21,278401.0
2022-09-06 12:20:00,13.21,13.23,13.14,13.23,261996.0,13.21,13.23,13.14,13.23,261996.0
2022-09-06 12:30:00,13.23,13.24,13.17,13.21,156205.0,13.23,13.24,13.17,13.21,156205.0
2022-09-06 12:40:00,13.21,13.26,13.19,13.26,148000.0,13.21,13.26,13.19,13.26,148000.0
2022-09-06 12:50:00,13.25,13.28,13.21,13.23,157822.0,13.25,13.28,13.21,13.23,157822.0
2022-09-06 13:00:00,13.24,13.24,13.15,13.16,174036.0,13.24,13.24,13.15,13.16,174036.0
2022-09-06 13:10:00,13.15,13.19,13.12,13.19,215183.0,13.15,13.19,13.12,13.19,215183.0
2022-09-06 13:20:00,13.18,13.2,13.12,13.12,92448.0,13.18,13.2,13.12,13.12,92448.0
2022-09-06 13:30:00,13.13,13.19,13.11,13.16,174423.0,13.13,13.19,13.11,13.16,174423.0
2022-09-06 13:40:00,13.16,13.19,13.12,13.15,152503.0,13.16,13.19,13.12,13.15,152503.0
2022-09-06 13:50:00,13.15,13.25,13.12,13.24,234875.0,13.15,13.25,13.12,13.24,234875.0
2022-09-06 14:00:00,13.23,13.28,13.21,13.25,227039.0,13.23,13.28,13.21,13.25,227039.0
2022-09-06 14:10:00,13.25,13.31,13.24,13.28,234595.0,13.25,13.31,13.24,13.28,234595.0
2022-09-06 14:20:00,13.28,13.29,13.24,13.25,276195.0,13.28,13.29,13.24,13.25,276195.0
2022-09-06 14:30:00,13.25,13.27,13.21,13.24,167096.0,13.25,13.27,13.21,13.24,167096.0
2022-09-06 14:40:00,13.24,13.24,13.18,13.22,203387.0,13.24,13.24,13.18,13.22,203387.0
2022-09-06 14:50:00,13.22,13.29,13.18,13.24,647908.0,13.22,13.29,13.18,13.24,647908.0
2022-09-06 15:00:00,13.24,13.26,13.18,13.25,165328.0,13.24,13.26,13.18,13.25,165328.0
2022-09-06 15:10:00,13.25,13.33,13.24,13.29,405174.0,13.25,13.33,13.24,13.29,405174.0
2022-09-06 15:20:00,13.29,13.35,13.25,13.3,444701.0,13.29,13.35,13.25,13.3,444701.0
2022-09-06 15:30:00,13.3,13.32,13.26,13.31,429677.0,13.3,13.32,13.26,13.31,429677.0
2022-09-06 15:40:00,13.3,13.35,13.29,13.33,546402.0,13.3,13.35,13.29,13.33,546402.0
2022-09-06 15:50:00,13.32,13.34,13.29,13.34,1462215.0,13.32,13.34,13.29,13.34,1462215.0
2022-09-07 09:30:00,13.38,13.7,13.32,13.64,1046785.0,13.38,13.7,13.32,13.64,1046785.0
2022-09-07 09:40:00,13.65,13.85,13.61,13.82,1174336.0,13.65,13.85,13.61,13.82,1174336.0
2022-09-07 09:50:00,13.83,13.86,13.57,13.59,831998.0,13.83,13.86,13.57,13.59,831998.0
2022-09-07 10:00:00,13.58,13.58,13.42,13.45,721690.0,13.58,13.58,13.42,13.45,721690.0
2022-09-07 10:10:00,13.46,13.47,13.33,13.44,620030.0,13.46,13.47,13.33,13.44,620030.0
2022-09-07 10:20:00,13.43,13.5,13.36,13.44,531946.0,13.43,13.5,13.36,13.44,531946.0
2022-09-07 10:30:00,13.45,13.55,13.45,13.49,512294.0,13.45,13.55,13.45,13.49,512294.0
2022-09-07 10:40:00,13.48,13.51,13.37,13.4,384317.0,13.48,13.51,13.37,13.4,384317.0
2022-09-07 10:50:00,13.4,13.49,13.39,13.47,372008.0,13.4,13.49,13.39,13.47,372008.0
2022-09-07 11:00:00,13.47,13.55,13.45,13.54,460368.0,13.47,13.55,13.45,13.54,460368.0
2022-09-07 11:10:00,13.55,13.62,13.53,13.6,635872.0,13.55,13.62,13.53,13.6,635872.0
2022-09-07 11:20:00,13.6,13.65,13.55,13.61,465281.0,13.6,13.65,13.55,13.61,465281.0
2022-09-07 11:30:00,13.62,13.64,13.56,13.61,236451.0,13.62,13.64,13.56,13.61,236451.0
2022-09-07 11:40:00,13.61,13.64,13.54,13.63,228956.0,13.61,13.64,13.54,13.63,228956.0
2022-09-07 11:50:00,13.63,13.66,13.59,13.61,278709.0,13.63,13.66,13.59,13.61,278709.0
2022-09-07 12:00:00,13.61,13.64,13.56,13.61,342980.0,13.61,13.64,13.56,13.61,342980.0
2022-09-07 12:10:00,13.6,13.61,13.53,13.54,271537.0,13.6,13.61,13.53,13.54,271537.0
2022-09-07 12:20:00,13.54,13.59,13.5,13.58,242043.0,13.54,13.59,13.5,13.58,242043.0
2022-09-07 12:30:00,13.58,13.68,13.56,13.68,279172.0,13.58,13.68,13.56,13.68,279172.0
2022-09-07 12:40:00,13.68,13.75,13.66,13.74,351766.0,13.68,13.75,13.66,13.74,351766.0
2022-09-07 12:50:00,13.74,13.74,13.69,13.7,313232.0,13.74,13.74,13.69,13.7,313232.0
2022-09-07 13:00:00,13.71,13.76,13.69,13.74,250944.0,13.71,13.76,13.69,13.74,250944.0
2022-09-07 13:10:00,13.75,13.77,13.71,13.74,187515.0,13.75,13.77,13.71,13.74,187515.0
2022-09-07 13:20:00,13.75,13.79,13.74,13.77,195857.0,13.75,13.79,13.74,13.77,195857.0
2022-09-07 13:30:00,13.77,13.87,13.76,13.86,519193.0,13.77,13.87,13.76,13.86,519193.0
2022-09-07 13:40:00,13.85,13.9,13.83,13.86,245745.0,13.85,13.9,13.83,13.86,245745.0
2022-09-07 13:50:00,13.86,13.88,13.84,13.88,203250.0,13.86,13.88,13.84,13.88,203250.0
2022-09-07 14:00:00,13.88,13.94,13.86,13.89,301306.0,13.88,13.94,13.86,13.89,301306.0
2022-09-07 14:10:00,13.89,13.94,13.86,13.88,261858.0,13.89,13.94,13.86,13.88,261858.0
2022-09-07 14:20:00,13.88,13.96,13.88,13.96,279930.0,13.88,13.96,13.88,13.96,279930.0
2022-09-07 14:30:00,13.96,14.0,13.93,13.99,424798.0,13.96,14.0,13.93,13.99,424798.0
2022-09-07 14:40:00,13.99,14.03,13.97,14.02,362283.0,13.99,14.03,13.97,14.02,362283.0
2022-09-07 14:50:00,14.02,14.05,14.0,14.04,458651.0,14.02,14.05,14.0,14.04,458651.0
2022-09-07 15:00:00,14.04,14.07,14.02,14.07,407627.0,14.04,14.07,14.02,14.07,407627.0
2022-09-07 15:10:00,14.07,14.11,14.03,14.04,378982.0,14.07,14.11,14.03,14.04,378982.0
2022-09-07 15:20:00,14.04,14.09,14.02,14.09,404746.0,14.04,14.09,14.02,14.09,404746.0
2022-09-07 15:30:00,14.09,14.11,14.06,14.07,616502.0,14.09,14.11,14.06,14.07,616502.0
2022-09-07 15:40:00,14.07,14.08,13.99,14.07,988950.0,14.07,14.08,13.99,14.07,988950.0
2022-09-07 15:50:00,14.07,14.09,14.02,14.03,1156536.0,14.07,14.09,14.02,14.03,1156536.0
2022-09-08 09:30:00,13.72,13.95,13.61,13.66,953117.0,13.72,13.95,13.61,13.66,953117.0
2022-09-08 09:40:00,13.66,13.99,13.63,13.94,881747.0,13.66,13.99,13.63,13.94,881747.0
2022-09-08 09:50:00,13.94,14.27,13.89,14.2,1154404.0,13.94,14.27,13.89,14.2,1154404.0
2022-09-08 10:00:00,14.2,14.25,14.02,14.17,765314.0,14.2,14.25,14.02,14.17,765314.0
2022-09-08 10:10:00,14.17,14.25,14.07,14.25,547852.0,14.17,14.25,14.07,14.25,547852.0
2022-09-08 10:20:00,14.24,14.29,14.12,14.14,543082.0,14.24,14.29,14.12,14.14,543082.0
2022-09-08 10:30:00,14.14,14.26,14.13,14.21,377360.0,14.14,14.26,14.13,14.21,377360.0
2022-09-08 10:40:00,14.21,14.22,14.09,14.1,404598.0,14.21,14.22,14.09,14.1,404598.0
2022-09-08 10:50:00,14.09,14.15,14.04,14.12,428102.0,14.09,14.15,14.04,14.12,428102.0
2022-09-08 11:00:00,14.12,14.19,14.11,14.13,342905.0,14.12,14.19,14.11,14.13,342905.0
2022-09-08 11:10:00,14.12,14.2,14.11,14.17,393106.0,14.12,14.2,14.11,14.17,393106.0
2022-09-08 11:20:00,14.17,14.18,14.06,14.08,362015.0,14.17,14.18,14.06,14.08,362015.0
2022-09-08 11:30:00,14.09,14.11,14.0,14.01,392826.0,14.09,14.11,14.0,14.01,392826.0
2022-09-08 11:40:00,14.0,14.02,13.96,14.0,394639.0,14.0,14.02,13.96,14.0,394639.0
2022-09-08 11:50:00,14.01,14.05,13.98,14.0,234606.0,14.01,14.05,13.98,14.0,234606.0
2022-09-08 12:00:00,14.0,14.0,13.77,13.83,688810.0,14.0,14.0,13.77,13.83,688810.0
2022-09-08 12:10:00,13.84,13.92,13.78,13.89,568473.0,13.84,13.92,13.78,13.89,568473.0
2022-09-08 12:20:00,13.9,13.92,13.8,13.88,504489.0,13.9,13.92,13.8,13.88,504489.0
2022-09-08 12:30:00,13.87,13.99,13.86,13.98,592106.0,13.87,13.99,13.86,13.98,592106.0
2022-09-08 12:40:00,13.97,14.1,13.95,14.09,361484.0,13.97,14.1,13.95,14.09,361484.0
2022-09-08 12:50:00,14.09,14.13,14.08,14.11,413657.0,14.09,14.13,14.08,14.11,413657.0
2022-09-08 13:00:00,14.1,14.12,14.04,14.08,322504.0,14.1,14.12,14.04,14.08,322504.0
2022-09-08 13:10:00,14.08,14.2,14.08,14.19,529205.0,14.08,14.2,14.08,14.19,529205.0
2022-09-08 13:20:00,14.19,14.23,14.16,14.21,322851.0,14.19,14.23,14.16,14.21,322851.0
2022-09-08 13:30:00,14.22,14.28,14.18,14.24,312546.0,14.22,14.28,14.18,14.24,312546.0
2022-09-08 13:40:00,14.25,14.25,14.19,14.23,217880.0,14.25,14.25,14.19,14.23,217880.0
2022-09-08 13:50:00,14.23,14.24,14.1,14.16,614750.0,14.23,14.24,14.1,14.16,614750.0
2022-09-08 14:00:00,14.16,14.21,14.12,14.17,409354.0,14.16,14.21,14.12,14.17,409354.0
2022-09-08 14:10:00,14.18,14.21,14.17,14.2,264828.0,14.18,14.21,14.17,14.2,264828.0
2022-09-08 14:20:00,14.19,14.21,14.13,14.14,199038.0,14.19,14.21,14.13,14.14,199038.0
2022-09-08 14:30:00,14.14,14.21,14.13,14.21,271744.0,14.14,14.21,14.13,14.21,271744.0
2022-09-08 14:40:00,14.2,14.21,14.09,14.12,487150.0,14.2,14.21,14.09,14.12,487150.0
2022-09-08 14:50:00,14.12,14.16,14.1,14.16,192793.0,14.12,14.16,14.1,14.16,192793.0
2022-09-08 15:00:00,14.16,14.19,14.12,14.17,353306.0,14.16,14.19,14.12,14.17,353306.0
2022-09-08 15:10:00,14.17,14.2,14.14,14.19,429975.0,14.17,14.2,14.14,14.19,429975.0
2022-09-08 15:20:00,14.19,14.22,14.16,14.21,328044.0,14.19,14.22,14.16,14.21,328044.0
2022-09-08 15:30:00,14.21,14.24,14.18,14.2,571447.0,14.21,14.24,14.18,14.2,571447.0
2022-09-08 15:40:00,14.19,14.23,14.16,14.21,491175.0,14.19,14.23,14.16,14.21,491175.0
2022-09-08 15:50:00,14.21,14.3,14.2,14.28,1149838.0,14.21,14.3,14.2,14.28,1149838.0
2022-09-09 09:30:00,14.39,14.57,14.36,14.5,1015836.0,14.39,14.57,14.36,14.5,1015836.0
2022-09-09 09:40:00,14.5,14.55,14.39,14.54,763203.0,14.5,14.55,14.39,14.54,763203.0
2022-09-09 09:50:00,14.54,14.58,14.44,14.51,673367.0,14.54,14.58,14.44,14.51,673367.0
2022-09-09 10:00:00,14.51,14.69,14.51,14.63,765470.0,14.51,14.69,14.51,14.63,765470.0
2022-09-09 10:10:00,14.63,14.68,14.57,14.6,638255.0,14.63,14.68,14.57,14.6,638255.0
2022-09-09 10:20:00,14.6,14.61,14.48,14.54,475282.0,14.6,14.61,14.48,14.54,475282.0
2022-09-09 10:30:00,14.54,14.59,14.46,14.56,661157.0,14.54,14.59,14.46,14.56,661157.0
2022-09-09 10:40:00,14.56,14.58,14.48,14.53,315462.0,14.56,14.58,14.48,14.53,315462.0
2022-09-09 10:50:00,14.54,14.56,14.5,14.54,275606.0,14.54,14.56,14.5,14.54,275606.0
2022-09-09 11:00:00,14.54,14.57,14.48,14.53,260801.0,14.54,14.57,14.48,14.53,260801.0
2022-09-09 11:10:00,14.52,14.59,14.49,14.59,294187.0,14.52,14.59,14.49,14.59,294187.0
2022-09-09 11:20:00,14.59,14.68,14.57,14.63,612397.0,14.59,14.68,14.57,14.63,612397.0
2022-09-09 11:30:00,14.64,14.64,14.54,14.63,362198.0,14.64,14.64,14.54,14.63,362198.0
2022-09-09 11:40:00,14.62,14.64,14.56,14.59,249030.0,14.62,14.64,14.56,14.59,249030.0
2022-09-09 11:50:00,14.59,14.63,14.55,14.63,222210.0,14.59,14.63,14.55,14.63,222210.0
2022-09-09 12:00:00,14.62,14.63,14.56,14.59,257934.0,14.62,14.63,14.56,14.59,257934.0
2022-09-09 12:10:00,14.59,14.65,14.58,14.63,235244.0,14.59,14.65,14.58,14.63,235244.0
2022-09-09 12:20:00,14.63,14.7,14.58,14.69,410637.0,14.63,14.7,14.58,14.69,410637.0
2022-09-09 12:30:00,14.68,14.71,14.66,14.7,281815.0,14.68,14.71,14.66,14.7,281815.0
2022-09-09 12:40:00,14.7,14.72,14.67,14.71,228223.0,14.7,14.72,14.67,14.71,228223.0
2022-09-09 12:50:00,14.71,14.76,14.7,14.72,544600.0,14.71,14.76,14.7,14.72,544600.0
2022-09-09 13:00:00,14.71,14.72,14.67,14.7,313795.0,14.71,14.72,14.67,14.7,313795.0
2022-09-09 13:10:00,14.7,14.75,14.69,14.73,286122.0,14.7,14.75,14.69,14.73,286122.0
2022-09-09 13:20:00,14.74,14.76,14.71,14.73,302764.0,14.74,14.76,14.71,14.73,302764.0
2022-09-09 13:30:00,14.73,14.76,14.71,14.73,225044.0,14.73,14.76,14.71,14.73,225044.0
2022-09-09 13:40:00,14.72,14.73,14.66,14.69,331608.0,14.72,14.73,14.66,14.69,331608.0
2022-09-09 13:50:00,14.69,14.71,14.67,14.68,224463.0,14.69,14.71,14.67,14.68,224463.0
2022-09-09 14:00:00,14.68,14.68,14.62,14.64,254742.0,14.68,14.68,14.62,14.64,254742.0
2022-09-09 14:10:00,14.64,14.67,14.62,14.67,199615.0,14.64,14.67,14.62,14.67,199615.0
2022-09-09 14:20:00,14.67,14.72,14.66,14.7,268311.0,14.67,14.72,14.66,14.7,268311.0
2022-09-09 14:30:00,14.71,14.71,14.6,14.62,346898.0,14.71,14.71,14.6,14.62,346898.0
2022-09-09 14:40:00,14.63,14.64,14.56,14.58,351911.0,14.63,14.64,14.56,14.58,351911.0
2022-09-09 14:50:00,14.58,14.64,14.57,14.63,489260.0,14.58,14.64,14.57,14.63,489260.0
2022-09-09 15:00:00,14.63,14.65,14.57,14.58,285585.0,14.63,14.65,14.57,14.58,285585.0
2022-09-09 15:10:00,14.58,14.62,14.57,14.6,260488.0,14.58,14.62,14.57,14.6,260488.0
2022-09-09 15:20:00,14.61,14.65,14.58,14.65,354176.0,14.61,14.65,14.58,14.65,354176.0
2022-09-09 15:30:00,14.64,14.66,14.59,14.62,363441.0,14.64,14.66,14.59,14.62,363441.0
2022-09-09 15:40:00,14.62,14.65,14.61,14.64,491541.0,14.62,14.65,14.61,14.64,491541.0
2022-09-09 15:50:00,14.63,14.64,14.58,14.6,1095937.0,14.63,14.64,14.58,14.6,1095937.0
2022-09-12 09:30:00,14.74,15.11,14.71,14.75,1323250.0,14.74,15.11,14.71,14.75,1323250.0
2022-09-12 09:40:00,14.76,14.86,14.7,14.76,634513.0,14.76,14.86,14.7,14.76,634513.0
2022-09-12 09:50:00,14.76,14.9,14.76,14.87,513781.0,14.76,14.9,14.76,14.87,513781.0
2022-09-12 10:00:00,14.88,14.89,14.7,14.72,496430.0,14.88,14.89,14.7,14.72,496430.0
2022-09-12 10:10:00,14.72,14.8,14.69,14.76,398699.0,14.72,14.8,14.69,14.76,398699.0
2022-09-12 10:20:00,14.76,14.77,14.66,14.7,411435.0,14.76,14.77,14.66,14.7,411435.0
2022-09-12 10:30:00,14.7,14.79,14.62,14.64,610459.0,14.7,14.79,14.62,14.64,610459.0
2022-09-12 10:40:00,14.63,14.67,14.55,14.67,448687.0,14.63,14.67,14.55,14.67,448687.0
2022-09-12 10:50:00,14.66,14.67,14.48,14.51,724555.0,14.66,14.67,14.48,14.51,724555.0
2022-09-12 11:00:00,14.51,14.55,14.41,14.54,760837.0,14.51,14.55,14.41,14.54,760837.0
2022-09-12 11:10:00,14.54,14.58,14.5,14.57,489692.0,14.54,14.58,14.5,14.57,489692.0
2022-09-12 11:20:00,14.58,14.64,14.56,14.64,234304.0,14.58,14.64,14.56,14.64,234304.0
2022-09-12 11:30:00,14.64,14.65,14.56,14.63,347561.0,14.64,14.65,14.56,14.63,347561.0
2022-09-12 11:40:00,14.62,14.66,14.58,14.6,264355.0,14.62,14.66,14.58,14.6,264355.0
2022-09-12 11:50:00,14.6,14.62,14.5,14.54,315507.0,14.6,14.62,14.5,14.54,315507.0
2022-09-12 12:00:00,14.54,14.58,14.52,14.53,218418.0,14.54,14.58,14.52,14.53,218418.0
2022-09-12 12:10:00,14.52,14.59,14.5,14.53,231179.0,14.52,14.59,14.5,14.53,231179.0
2022-09-12 12:20:00,14.53,14.64,14.5,14.63,370686.0,14.53,14.64,14.5,14.63,370686.0
2022-09-12 12:30:00,14.63,14.69,14.58,14.68,322554.0,14.63,14.69,14.58,14.68,322554.0
2022-09-12 12:40:00,14.68,14.71,14.64,14.67,332461.0,14.68,14.71,14.64,14.67,332461.0
2022-09-12 12:50:00,14.68,14.73,14.67,14.73,316320.0,14.68,14.73,14.67,14.73,316320.0
2022-09-12 13:00:00,14.73,14.75,14.64,14.75,266888.0,14.73,14.75,14.64,14.75,266888.0
2022-09-12 13:10:00,14.75,14.79,14.74,14.77,245683.0,14.75,14.79,14.74,14.77,245683.0
2022-09-12 13:20:00,14.77,14.79,14.74,14.78,264398.0,14.77,14.79,14.74,14.78,264398.0
2022-09-12 13:30:00,14.78,14.82,14.74,14.79,327295.0,14.78,14.82,14.74,14.79,327295.0
2022-09-12 13:40:00,14.79,14.82,14.76,14.82,162753.0,14.79,14.82,14.76,14.82,162753.0
2022-09-12 13:50:00,14.81,14.83,14.8,14.82,114512.0,14.81,14.83,14.8,14.82,114512.0
2022-09-12 14:00:00,14.82,14.85,14.77,14.78,195048.0,14.82,14.85,14.77,14.78,195048.0
2022-09-12 14:10:00,14.79,14.81,14.73,14.75,192596.0,14.79,14.81,14.73,14.75,192596.0
2022-09-12 14:20:00,14.75,14.79,14.73,14.74,230628.0,14.75,14.79,14.73,14.74,230628.0
2022-09-12 14:30:00,14.74,14.76,14.69,14.76,272322.0,14.74,14.76,14.69,14.76,272322.0
2022-09-12 14:40:00,14.75,14.82,14.74,14.81,390762.0,14.75,14.82,14.74,14.81,390762.0
2022-09-12 14:50:00,14.81,14.81,14.77,14.8,166132.0,14.81,14.81,14.77,14.8,166132.0
2022-09-12 15:00:00,14.8,14.83,14.76,14.82,222269.0,14.8,14.83,14.76,14.82,222269.0
2022-09-12 15:10:00,14.82,14.85,14.81,14.83,207117.0,14.82,14.85,14.81,14.83,207117.0
2022-09-12 15:20:00,14.83,14.86,14.81,14.81,269663.0,14.83,14.86,14.81,14.81,269663.0
2022-09-12 15:30:00,14.81,14.82,14.76,14.79,392027.0,14.81,14.82,14.76,14.79,392027.0
2022-09-12 15:40:00,14.79,14.79,14.74,14.77,508841.0,14.79,14.79,14.74,14.77,508841.0
2022-09-12 15:50:00,14.76,14.81,14.73,14.8,1085831.0,14.76,14.81,14.73,14.8,1085831.0
2022-09-13 09:30:00,14.0,14.28,13.88,14.12,1951795.0,14.0,14.28,13.88,14.12,1951795.0
2022-09-13 09:40:00,14.13,14.35,14.03,14.33,952893.0,14.13,14.35,14.03,14.33,952893.0
2022-09-13 09:50:00,14.34,14.53,14.33,14.46,636665.0,14.34,14.53,14.33,14.46,636665.0
2022-09-13 10:00:00,14.46,14.57,14.4,14.57,604987.0,14.46,14.57,14.4,14.57,604987.0
2022-09-13 10:10:00,14.57,14.66,14.56,14.65,664265.0,14.57,14.66,14.56,14.65,664265.0
2022-09-13 10:20:00,14.65,14.66,14.46,14.48,637857.0,14.65,14.66,14.46,14.48,637857.0
2022-09-13 10:30:00,14.47,14.49,14.31,14.31,577633.0,14.47,14.49,14.31,14.31,577633.0
2022-09-13 10:40:00,14.31,14.34,14.21,14.22,511512.0,14.31,14.34,14.21,14.22,511512.0
2022-09-13 10:50:00,14.22,14.32,14.18,14.26,552539.0,14.22,14.32,14.18,14.26,552539.0
2022-09-13 11:00:00,14.26,14.3,14.19,14.22,310738.0,14.26,14.3,14.19,14.22,310738.0
2022-09-13 11:10:00,14.22,14.25,14.18,14.21,378849.0,14.22,14.25,14.18,14.21,378849.0
2022-09-13 11:20:00,14.21,14.33,14.21,14.32,424545.0,14.21,14.33,14.21,14.32,424545.0
2022-09-13 11:30:00,14.32,14.4,14.32,14.39,274843.0,14.32,14.4,14.32,14.39,274843.0
2022-09-13 11:40:00,14.39,14.39,14.28,14.28,358909.0,14.39,14.39,14.28,14.28,358909.0
2022-09-13 11:50:00,14.28,14.34,14.26,14.33,326408.0,14.28,14.34,14.26,14.33,326408.0
2022-09-13 12:00:00,14.32,14.41,14.3,14.4,411551.0,14.32,14.41,14.3,14.4,411551.0
2022-09-13 12:10:00,14.4,14.44,14.37,14.41,244026.0,14.4,14.44,14.37,14.41,244026.0
2022-09-13 12:20:00,14.41,14.41,14.35,14.38,98154.0,14.41,14.41,14.35,14.38,98154.0
2022-09-13 12:30:00,14.37,14.43,14.34,14.41,266172.0,14.37,14.43,14.34,14.41,266172.0
2022-09-13 12:40:00,14.41,14.45,14.4,14.45,126898.0,14.41,14.45,14.4,14.45,126898.0
2022-09-13 12:50:00,14.45,14.46,14.39,14.39,230827.0,14.45,14.46,14.39,14.39,230827.0
2022-09-13 13:00:00,14.39,14.44,14.36,14.4,267719.0,14.39,14.44,14.36,14.4,267719.0
2022-09-13 13:10:00,14.39,14.45,14.38,14.41,179345.0,14.39,14.45,14.38,14.41,179345.0
2022-09-13 13:20:00,14.41,14.48,14.4,14.46,208307.0,14.41,14.48,14.4,14.46,208307.0
2022-09-13 13:30:00,14.46,14.53,14.44,14.5,200089.0,14.46,14.53,14.44,14.5,200089.0
2022-09-13 13:40:00,14.5,14.51,14.45,14.5,199698.0,14.5,14.51,14.45,14.5,199698.0
2022-09-13 13:50:00,14.5,14.5,14.43,14.48,194686.0,14.5,14.5,14.43,14.48,194686.0
2022-09-13 14:00:00,14.48,14.51,14.46,14.5,117022.0,14.48,14.51,14.46,14.5,117022.0
2022-09-13 14:10:00,14.49,14.55,14.46,14.55,307000.0,14.49,14.55,14.46,14.55,307000.0
2022-09-13 14:20:00,14.54,14.57,14.47,14.49,241753.0,14.54,14.57,14.47,14.49,241753.0
2022-09-13 14:30:00,14.49,14.49,14.41,14.42,462227.0,14.49,14.49,14.41,14.42,462227.0
2022-09-13 14:40:00,14.42,14.46,14.42,14.42,367533.0,14.42,14.46,14.42,14.42,367533.0
2022-09-13 14:50:00,14.42,14.42,14.36,14.4,285984.0,14.42,14.42,14.36,14.4,285984.0
2022-09-13 15:00:00,14.4,14.44,14.37,14.38,346912.0,14.4,14.44,14.37,14.38,346912.0
2022-09-13 15:10:00,14.39,14.4,14.34,14.35,202305.0,14.39,14.4,14.34,14.35,202305.0
2022-09-13 15:20:00,14.35,14.37,14.3,14.31,343123.0,14.35,14.37,14.3,14.31,343123.0
2022-09-13 15:30:00,14.31,14.34,14.26,14.34,512443.0,14.31,14.34,14.26,14.34,512443.0
2022-09-13 15:40:00,14.34,14.35,14.24,14.29,807866.0,14.34,14.35,14.24,14.29,807866.0
2022-09-13 15:50:00,14.29,14.45,14.28,14.4,1405493.0,14.29,14.45,14.28,14.4,1405493.0
2022-09-14 09:30:00,14.38,14.38,14.08,14.22,686645.0,14.38,14.38,14.08,14.22,686645.0
2022-09-14 09:40:00,14.21,14.31,14.14,14.25,698557.0,14.21,14.31,14.14,14.25,698557.0
2022-09-14 09:50:00,14.24,14.31,14.17,14.3,547140.0,14.24,14.31,14.17,14.3,547140.0
2022-09-14 10:00:00,14.31,14.36,14.23,14.29,465466.0,14.31,14.36,14.23,14.29,465466.0
2022-09-14 10:10:00,14.3,14.35,14.23,14.29,325379.0,14.3,14.35,14.23,14.29,325379.0
2022-09-14 10:20:00,14.29,14.31,14.07,14.07,546456.0,14.29,14.31,14.07,14.07,546456.0
2022-09-14 10:30:00,14.07,14.26,14.04,14.24,497303.0,14.07,14.26,14.04,14.24,497303.0
2022-09-14 10:40:00,14.23,14.39,14.22,14.37,316868.0,14.23,14.39,14.22,14.37,316868.0
2022-09-14 10:50:00,14.37,14.49,14.35,14.46,524912.0,14.37,14.49,14.35,14.46,524912.0
2022-09-14 11:00:00,14.46,14.57,14.39,14.57,413419.0,14.46,14.57,14.39,14.57,413419.0
2022-09-14 11:10:00,14.57,14.66,14.53,14.62,413642.0,14.57,14.66,14.53,14.62,413642.0
2022-09-14 11:20:00,14.62,14.7,14.59,14.67,807466.0,14.62,14.7,14.59,14.67,807466.0
2022-09-14 11:30:00,14.67,14.77,14.63,14.75,492229.0,14.67,14.77,14.63,14.75,492229.0
2022-09-14 11:40:00,14.75,14.82,14.74,14.78,364875.0,14.75,14.82,14.74,14.78,364875.0
2022-09-14 11:50:00,14.78,14.81,14.73,14.76,360217.0,14.78,14.81,14.73,14.76,360217.0
2022-09-14 12:00:00,14.76,14.77,14.67,14.72,269560.0,14.76,14.77,14.67,14.72,269560.0
2022-09-14 12:10:00,14.73,14.83,14.7,14.82,222445.0,14.73,14.83,14.7,14.82,222445.0
2022-09-14 12:20:00,14.82,14.84,14.78,14.8,302919.0,14.82,14.84,14.78,14.8,302919.0
2022-09-14 12:30:00,14.81,14.86,14.76,14.83,207477.0,14.81,14.86,14.76,14.83,207477.0
2022-09-14 12:40:00,14.83,14.87,14.82,14.86,222638.0,14.83,14.87,14.82,14.86,222638.0
2022-09-14 12:50:00,14.86,14.88,14.84,14.87,184631.0,14.86,14.88,14.84,14.87,184631.0
2022-09-14 13:00:00,14.87,14.94,14.86,14.87,323188.0,14.87,14.94,14.86,14.87,323188.0
2022-09-14 13:10:00,14.88,14.93,14.86,14.89,179579.0,14.88,14.93,14.86,14.89,179579.0
2022-09-14 13:20:00,14.89,14.92,14.84,14.87,194677.0,14.89,14.92,14.84,14.87,194677.0
2022-09-14 13:30:00,14.88,14.9,14.82,14.84,184485.0,14.88,14.9,14.82,14.84,184485.0
2022-09-14 13:40:00,14.83,14.88,14.77,14.81,345578.0,14.83,14.88,14.77,14.81,345578.0
2022-09-14 13:50:00,14.81,14.84,14.8,14.82,239496.0,14.81,14.84,14.8,14.82,239496.0
2022-09-14 14:00:00,14.82,14.85,14.78,14.83,284183.0,14.82,14.85,14.78,14.83,284183.0
2022-09-14 14:10:00,14.83,14.87,14.81,14.85,407035.0,14.83,14.87,14.81,14.85,407035.0
2022-09-14 14:20:00,14.86,14.89,14.83,14.84,226512.0,14.86,14.89,14.83,14.84,226512.0
2022-09-14 14:30:00,14.84,14.94,14.83,14.93,318009.0,14.84,14.94,14.83,14.93,318009.0
2022-09-14 14:40:00,14.93,14.94,14.87,14.94,204502.0,14.93,14.94,14.87,14.94,204502.0
2022-09-14 14:50:00,14.94,14.95,14.86,14.88,260624.0,14.94,14.95,14.86,14.88,260624.0
2022-09-14 15:00:00,14.89,14.92,14.86,14.91,193649.0,14.89,14.92,14.86,14.91,193649.0
2022-09-14 15:10:00,14.9,14.91,14.79,14.82,207756.0,14.9,14.91,14.79,14.82,207756.0
2022-09-14 15:20:00,14.82,14.85,14.77,14.84,429207.0,14.82,14.85,14.77,14.84,429207.0
2022-09-14 15:30:00,14.84,14.9,14.79,14.9,548542.0,14.84,14.9,14.79,14.9,548542.0
2022-09-14 15:40:00,14.9,14.99,14.89,14.99,608142.0,14.9,14.99,14.89,14.99,608142.0
2022-09-14 15:50:00,14.99,15.1,14.98,15.09,1266957.0,14.99,15.1,14.98,15.09,1266957.0
2022-09-15 09:30:00,15.01,15.5,14.99,15.47,1303974.0,15.01,15.5,14.99,15.47,1303974.0
2022-09-15 09:40:00,15.47,15.7,15.45,15.7,1144581.0,15.47,15.7,15.45,15.7,1144581.0
2022-09-15 09:50:00,15.7,15.75,15.56,15.62,729496.0,15.7,15.75,15.56,15.62,729496.0
2022-09-15 10:00:00,15.62,15.72,15.61,15.65,575555.0,15.62,15.72,15.61,15.65,575555.0
2022-09-15 10:10:00,15.64,15.74,15.63,15.69,907874.0,15.64,15.74,15.63,15.69,907874.0
2022-09-15 10:20:00,15.7,15.7,15.46,15.48,514596.0,15.7,15.7,15.46,15.48,514596.0
2022-09-15 10:30:00,15.48,15.62,15.4,15.61,526936.0,15.48,15.62,15.4,15.61,526936.0
2022-09-15 10:40:00,15.61,15.76,15.6,15.67,582479.0,15.61,15.76,15.6,15.67,582479.0
2022-09-15 10:50:00,15.66,15.67,15.43,15.46,675934.0,15.66,15.67,15.43,15.46,675934.0
2022-09-15 11:00:00,15.45,15.54,15.4,15.51,468470.0,15.45,15.54,15.4,15.51,468470.0
2022-09-15 11:10:00,15.51,15.53,15.38,15.52,602753.0,15.51,15.53,15.38,15.52,602753.0
2022-09-15 11:20:00,15.52,15.65,15.51,15.65,488297.0,15.52,15.65,15.51,15.65,488297.0
2022-09-15 11:30:00,15.65,15.74,15.63,15.7,488269.0,15.65,15.74,15.63,15.7,488269.0
2022-09-15 11:40:00,15.7,15.73,15.64,15.69,373366.0,15.7,15.73,15.64,15.69,373366.0
2022-09-15 11:50:00,15.68,15.69,15.5,15.54,379561.0,15.68,15.69,15.5,15.54,379561.0
2022-09-15 12:00:00,15.54,15.6,15.5,15.52,375189.0,15.54,15.6,15.5,15.52,375189.0
2022-09-15 12:10:00,15.51,15.54,15.49,15.53,302960.0,15.51,15.54,15.49,15.53,302960.0
2022-09-15 12:20:00,15.52,15.58,15.47,15.48,323735.0,15.52,15.58,15.47,15.48,323735.0
2022-09-15 12:30:00,15.48,15.62,15.47,15.61,241059.0,15.48,15.62,15.47,15.61,241059.0
2022-09-15 12:40:00,15.61,15.64,15.57,15.61,165674.0,15.61,15.64,15.57,15.61,165674.0
2022-09-15 12:50:00,15.62,15.71,15.62,15.7,225612.0,15.62,15.71,15.62,15.7,225612.0
2022-09-15 13:00:00,15.7,15.75,15.69,15.7,354444.0,15.7,15.75,15.69,15.7,354444.0
2022-09-15 13:10:00,15.69,15.73,15.65,15.73,259686.0,15.69,15.73,15.65,15.73,259686.0
2022-09-15 13:20:00,15.73,15.79,15.72,15.73,500196.0,15.73,15.79,15.72,15.73,500196.0
2022-09-15 13:30:00,15.73,15.75,15.69,15.7,185181.0,15.73,15.75,15.69,15.7,185181.0
2022-09-15 13:40:00,15.7,15.73,15.68,15.71,167655.0,15.7,15.73,15.68,15.71,167655.0
2022-09-15 13:50:00,15.7,15.73,15.66,15.71,149140.0,15.7,15.73,15.66,15.71,149140.0
2022-09-15 14:00:00,15.7,15.7,15.61,15.63,190202.0,15.7,15.7,15.61,15.63,190202.0
2022-09-15 14:10:00,15.63,15.74,15.62,15.73,162573.0,15.63,15.74,15.62,15.73,162573.0
2022-09-15 14:20:00,15.73,15.74,15.67,15.74,173530.0,15.73,15.74,15.67,15.74,173530.0
2022-09-15 14:30:00,15.73,15.76,15.71,15.72,260300.0,15.73,15.76,15.71,15.72,260300.0
2022-09-15 14:40:00,15.73,15.73,15.65,15.66,168253.0,15.73,15.73,15.65,15.66,168253.0
2022-09-15 14:50:00,15.66,15.69,15.65,15.67,231482.0,15.66,15.69,15.65,15.67,231482.0
2022-09-15 15:00:00,15.67,15.72,15.63,15.69,164094.0,15.67,15.72,15.63,15.69,164094.0
2022-09-15 15:10:00,15.68,15.68,15.5,15.51,491978.0,15.68,15.68,15.5,15.51,491978.0
2022-09-15 15:20:00,15.52,15.54,15.47,15.52,346693.0,15.52,15.54,15.47,15.52,346693.0
2022-09-15 15:30:00,15.53,15.58,15.5,15.51,363317.0,15.53,15.58,15.5,15.51,363317.0
2022-09-15 15:40:00,15.51,15.52,15.44,15.46,744101.0,15.51,15.52,15.44,15.46,744101.0
2022-09-15 15:50:00,15.46,15.55,15.45,15.48,1244473.0,15.46,15.55,15.45,15.48,1244473.0
2022-09-16 09:30:00,15.0,15.15,14.88,15.1,1294061.0,15.0,15.15,14.88,15.1,1294061.0
2022-09-16 09:40:00,15.1,15.21,14.96,15.14,966942.0,15.1,15.21,14.96,15.14,966942.0
2022-09-16 09:50:00,15.15,15.2,14.92,15.04,838239.0,15.15,15.2,14.92,15.04,838239.0
2022-09-16 10:00:00,15.04,15.28,15.01,15.16,915751.0,15.04,15.28,15.01,15.16,915751.0
2022-09-16 10:10:00,15.16,15.34,15.14,15.27,496578.0,15.16,15.34,15.14,15.27,496578.0
2022-09-16 10:20:00,15.27,15.42,15.26,15.28,476459.0,15.27,15.42,15.26,15.28,476459.0
2022-09-16 10:30:00,15.28,15.45,15.27,15.37,543895.0,15.28,15.45,15.27,15.37,543895.0
2022-09-16 10:40:00,15.37,15.42,15.27,15.31,378002.0,15.37,15.42,15.27,15.31,378002.0
2022-09-16 10:50:00,15.31,15.41,15.27,15.28,440292.0,15.31,15.41,15.27,15.28,440292.0
2022-09-16 11:00:00,15.28,15.39,15.28,15.31,302039.0,15.28,15.39,15.28,15.31,302039.0
2022-09-16 11:10:00,15.31,15.33,15.2,15.25,479232.0,15.31,15.33,15.2,15.25,479232.0
2022-09-16 11:20:00,15.25,15.25,15.13,15.14,409726.0,15.25,15.25,15.13,15.14,409726.0
2022-09-16 11:30:00,15.14,15.2,15.09,15.12,506366.0,15.14,15.2,15.09,15.12,506366.0
2022-09-16 11:40:00,15.13,15.2,15.08,15.2,282008.0,15.13,15.2,15.08,15.2,282008.0
2022-09-16 11:50:00,15.2,15.26,15.15,15.24,258565.0,15.2,15.26,15.15,15.24,258565.0
2022-09-16 12:00:00,15.24,15.25,15.19,15.2,235409.0,15.24,15.25,15.19,15.2,235409.0
2022-09-16 12:10:00,15.2,15.24,15.17,15.21,199917.0,15.2,15.24,15.17,15.21,199917.0
2022-09-16 12:20:00,15.2,15.21,15.09,15.13,449849.0,15.2,15.21,15.09,15.13,449849.0
2022-09-16 12:30:00,15.14,15.2,15.12,15.2,289089.0,15.14,15.2,15.12,15.2,289089.0
2022-09-16 12:40:00,15.2,15.31,15.2,15.3,430695.0,15.2,15.31,15.2,15.3,430695.0
2022-09-16 12:50:00,15.31,15.34,15.26,15.31,276415.0,15.31,15.34,15.26,15.31,276415.0
2022-09-16 13:00:00,15.31,15.33,15.2,15.21,348036.0,15.31,15.33,15.2,15.21,348036.0
2022-09-16 13:10:00,15.21,15.28,15.2,15.25,204780.0,15.21,15.28,15.2,15.25,204780.0
2022-09-16 13:20:00,15.25,15.26,15.17,15.19,311176.0,15.25,15.26,15.17,15.19,311176.0
2022-09-16 13:30:00,15.18,15.28,15.17,15.27,309800.0,15.18,15.28,15.17,15.27,309800.0
2022-09-16 13:40:00,15.27,15.3,15.23,15.24,221613.0,15.27,15.3,15.23,15.24,221613.0
2022-09-16 13:50:00,15.23,15.28,15.23,15.28,157113.0,15.23,15.28,15.23,15.28,157113.0
2022-09-16 14:00:00,15.28,15.3,15.22,15.23,235513.0,15.28,15.3,15.22,15.23,235513.0
2022-09-16 14:10:00,15.24,15.24,15.14,15.15,248394.0,15.24,15.24,15.14,15.15,248394.0
2022-09-16 14:20:00,15.15,15.26,15.14,15.24,286407.0,15.15,15.26,15.14,15.24,286407.0
2022-09-16 14:30:00,15.24,15.27,15.21,15.26,211046.0,15.24,15.27,15.21,15.26,211046.0
2022-09-16 14:40:00,15.26,15.3,15.23,15.27,214701.0,15.26,15.3,15.23,15.27,214701.0
2022-09-16 14:50:00,15.27,15.29,15.21,15.24,276696.0,15.27,15.29,15.21,15.24,276696.0
2022-09-16 15:00:00,15.23,15.36,15.22,15.32,342737.0,15.23,15.36,15.22,15.32,342737.0
2022-09-16 15:10:00,15.32,15.33,15.24,15.27,278998.0,15.32,15.33,15.24,15.27,278998.0
2022-09-16 15:20:00,15.26,15.33,15.23,15.24,323590.0,15.26,15.33,15.23,15.24,323590.0
2022-09-16 15:30:00,15.24,15.28,15.19,15.28,527007.0,15.24,15.28,15.19,15.28,527007.0
2022-09-16 15:40:00,15.28,15.33,15.26,15.3,800824.0,15.28,15.33,15.26,15.3,800824.0
2022-09-16 15:50:00,15.29,15.33,15.27,15.31,1494241.0,15.29,15.33,15.27,15.31,1494241.0
2022-09-19 09:30:00,15.1,15.71,15.03,15.62,1064524.0,15.1,15.71,15.03,15.62,1064524.0
2022-09-19 09:40:00,15.62,15.66,15.42,15.43,834487.0,15.62,15.66,15.42,15.43,834487.0
2022-09-19 09:50:00,15.43,15.56,15.42,15.51,490277.0,15.43,15.56,15.42,15.51,490277.0
2022-09-19 10:00:00,15.49,15.51,15.34,15.34,586267.0,15.49,15.51,15.34,15.34,586267.0
2022-09-19 10:10:00,15.34,15.4,15.26,15.27,681574.0,15.34,15.4,15.26,15.27,681574.0
2022-09-19 10:20:00,15.26,15.28,15.15,15.24,572630.0,15.26,15.28,15.15,15.24,572630.0
2022-09-19 10:30:00,15.24,15.32,15.13,15.24,418421.0,15.24,15.32,15.13,15.24,418421.0
2022-09-19 10:40:00,15.24,15.39,15.23,15.39,403650.0,15.24,15.39,15.23,15.39,403650.0
2022-09-19 10:50:00,15.39,15.4,15.24,15.27,366344.0,15.39,15.4,15.24,15.27,366344.0
2022-09-19 11:00:00,15.26,15.37,15.23,15.32,313048.0,15.26,15.37,15.23,15.32,313048.0
2022-09-19 11:10:00,15.32,15.36,15.27,15.28,223398.0,15.32,15.36,15.27,15.28,223398.0
2022-09-19 11:20:00,15.27,15.28,15.2,15.22,289793.0,15.27,15.28,15.2,15.22,289793.0
2022-09-19 11:30:00,15.21,15.23,15.16,15.19,212508.0,15.21,15.23,15.16,15.19,212508.0
2022-09-19 11:40:00,15.2,15.29,15.18,15.28,178076.0,15.2,15.29,15.18,15.28,178076.0
2022-09-19 11:50:00,15.28,15.28,15.19,15.2,146543.0,15.28,15.28,15.19,15.2,146543.0
2022-09-19 12:00:00,15.19,15.22,15.13,15.2,324584.0,15.19,15.22,15.13,15.2,324584.0
2022-09-19 12:10:00,15.19,15.22,15.11,15.11,344568.0,15.19,15.22,15.11,15.11,344568.0
2022-09-19 12:20:00,15.12,15.12,15.05,15.11,422845.0,15.12,15.12,15.05,15.11,422845.0
2022-09-19 12:30:00,15.11,15.14,15.05,15.13,435212.0,15.11,15.14,15.05,15.13,435212.0
2022-09-19 12:40:00,15.12,15.13,15.07,15.09,117400.0,15.12,15.13,15.07,15.09,117400.0
2022-09-19 12:50:00,15.09,15.18,15.08,15.18,261567.0,15.09,15.18,15.08,15.18,261567.0
2022-09-19 13:00:00,15.18,15.2,15.11,15.13,107881.0,15.18,15.2,15.11,15.13,107881.0
2022-09-19 13:10:00,15.14,15.17,15.09,15.16,105480.0,15.14,15.17,15.09,15.16,105480.0
2022-09-19 13:20:00,15.17,15.24,15.16,15.23,164601.0,15.17,15.24,15.16,15.23,164601.0
2022-09-19 13:30:00,15.23,15.24,15.14,15.16,170225.0,15.23,15.24,15.14,15.16,170225.0
2022-09-19 13:40:00,15.16,15.17,15.13,15.14,223054.0,15.16,15.17,15.13,15.14,223054.0
2022-09-19 13:50:00,15.14,15.2,15.12,15.16,144641.0,15.14,15.2,15.12,15.16,144641.0
2022-09-19 14:00:00,15.16,15.21,15.14,15.2,150968.0,15.16,15.21,15.14,15.2,150968.0
2022-09-19 14:10:00,15.2,15.24,15.18,15.21,123293.0,15.2,15.24,15.18,15.21,123293.0
2022-09-19 14:20:00,15.21,15.23,15.16,15.21,138231.0,15.21,15.23,15.16,15.21,138231.0
2022-09-19 14:30:00,15.21,15.29,15.21,15.29,130588.0,15.21,15.29,15.21,15.29,130588.0
2022-09-19 14:40:00,15.29,15.3,15.25,15.26,195166.0,15.29,15.3,15.25,15.26,195166.0
2022-09-19 14:50:00,15.26,15.3,15.26,15.28,157666.0,15.26,15.3,15.26,15.28,157666.0
2022-09-19 15:00:00,15.28,15.33,15.27,15.33,174705.0,15.28,15.33,15.27,15.33,174705.0
2022-09-19 15:10:00,15.33,15.39,15.32,15.37,393298.0,15.33,15.39,15.32,15.37,393298.0
2022-09-19 15:20:00,15.36,15.41,15.34,15.39,200440.0,15.36,15.41,15.34,15.39,200440.0
2022-09-19 15:30:00,15.39,15.42,15.35,15.4,322243.0,15.39,15.42,15.35,15.4,322243.0
2022-09-19 15:40:00,15.4,15.42,15.35,15.36,473434.0,15.4,15.42,15.35,15.36,473434.0
2022-09-19 15:50:00,15.36,15.37,15.3,15.34,1013986.0,15.36,15.37,15.3,15.34,1013986.0
2022-09-20 09:30:00,15.74,15.8,15.38,15.43,1937874.0,15.74,15.8,15.38,15.43,1937874.0
2022-09-20 09:40:00,15.42,15.49,15.26,15.32,1428432.0,15.42,15.49,15.26,15.32,1428432.0
2022-09-20 09:50:00,15.32,15.48,15.31,15.46,856226.0,15.32,15.48,15.31,15.46,856226.0
2022-09-20 10:00:00,15.46,15.7,15.44,15.69,882995.0,15.46,15.7,15.44,15.69,882995.0
2022-09-20 10:10:00,15.69,15.76,15.62,15.64,822260.0,15.69,15.76,15.62,15.64,822260.0
2022-09-20 10:20:00,15.63,15.71,15.6,15.66,612871.0,15.63,15.71,15.6,15.66,612871.0
2022-09-20 10:30:00,15.66,15.66,15.48,15.5,562252.0,15.66,15.66,15.48,15.5,562252.0
2022-09-20 10:40:00,15.5,15.58,15.48,15.54,510466.0,15.5,15.58,15.48,15.54,510466.0
2022-09-20 10:50:00,15.54,15.63,15.52,15.61,435632.0,15.54,15.63,15.52,15.61,435632.0
2022-09-20 11:00:00,15.61,15.66,15.49,15.52,437723.0,15.61,15.66,15.49,15.52,437723.0
2022-09-20 11:10:00,15.52,15.58,15.46,15.51,380787.0,15.52,15.58,15.46,15.51,380787.0
2022-09-20 11:20:00,15.5,15.6,15.5,15.57,289574.0,15.5,15.6,15.5,15.57,289574.0
2022-09-20 11:30:00,15.58,15.61,15.47,15.47,447337.0,15.58,15.61,15.47,15.47,447337.0
2022-09-20 11:40:00,15.48,15.5,15.42,15.44,465851.0,15.48,15.5,15.42,15.44,465851.0
2022-09-20 11:50:00,15.45,15.5,15.4,15.48,398191.0,15.45,15.5,15.4,15.48,398191.0
2022-09-20 12:00:00,15.48,15.51,15.42,15.44,274300.0,15.48,15.51,15.42,15.44,274300.0
2022-09-20 12:10:00,15.44,15.45,15.38,15.39,196777.0,15.44,15.45,15.38,15.39,196777.0
2022-09-20 12:20:00,15.39,15.39,15.29,15.33,282456.0,15.39,15.39,15.29,15.33,282456.0
2022-09-20 12:30:00,15.33,15.36,15.3,15.32,283378.0,15.33,15.36,15.3,15.32,283378.0
2022-09-20 12:40:00,15.32,15.33,15.27,15.32,328102.0,15.32,15.33,15.27,15.32,328102.0
2022-09-20 12:50:00,15.32,15.33,15.23,15.26,242250.0,15.32,15.33,15.23,15.26,242250.0
2022-09-20 13:00:00,15.25,15.26,15.13,15.15,472361.0,15.25,15.26,15.13,15.15,472361.0
2022-09-20 13:10:00,15.15,15.16,15.07,15.07,314657.0,15.15,15.16,15.07,15.07,314657.0
2022-09-20 13:20:00,15.08,15.13,15.04,15.05,339640.0,15.08,15.13,15.04,15.05,339640.0
2022-09-20 13:30:00,15.05,15.1,15.03,15.09,350589.0,15.05,15.1,15.03,15.09,350589.0
2022-09-20 13:40:00,15.08,15.18,15.06,15.16,229462.0,15.08,15.18,15.06,15.16,229462.0
2022-09-20 13:50:00,15.16,15.17,15.06,15.09,275237.0,15.16,15.17,15.06,15.09,275237.0
2022-09-20 14:00:00,15.09,15.19,15.08,15.17,371590.0,15.09,15.19,15.08,15.17,371590.0
2022-09-20 14:10:00,15.17,15.2,15.1,15.16,304981.0,15.17,15.2,15.1,15.16,304981.0
2022-09-20 14:20:00,15.16,15.19,15.13,15.14,270222.0,15.16,15.19,15.13,15.14,270222.0
2022-09-20 14:30:00,15.13,15.14,15.07,15.09,170340.0,15.13,15.14,15.07,15.09,170340.0
2022-09-20 14:40:00,15.1,15.2,15.07,15.2,585207.0,15.1,15.2,15.07,15.2,585207.0
2022-09-20 14:50:00,15.2,15.2,15.1,15.13,394185.0,15.2,15.2,15.1,15.13,394185.0
2022-09-20 15:00:00,15.13,15.19,15.12,15.15,355904.0,15.13,15.19,15.12,15.15,355904.0
2022-09-20 15:10:00,15.15,15.22,15.14,15.21,587824.0,15.15,15.22,15.14,15.21,587824.0
2022-09-20 15:20:00,15.21,15.28,15.21,15.24,634396.0,15.21,15.28,15.21,15.24,634396.0
2022-09-20 15:30:00,15.24,15.29,15.2,15.29,519708.0,15.24,15.29,15.2,15.29,519708.0
2022-09-20 15:40:00,15.28,15.29,15.21,15.23,636988.0,15.28,15.29,15.21,15.23,636988.0
2022-09-20 15:50:00,15.22,15.25,15.17,15.2,1123630.0,15.22,15.25,15.17,15.2,1123630.0
2022-09-21 09:30:00,15.15,15.15,14.71,14.78,1257337.0,15.15,15.15,14.71,14.78,1257337.0
2022-09-21 09:40:00,14.78,14.86,14.71,14.84,1094973.0,14.78,14.86,14.71,14.84,1094973.0
2022-09-21 09:50:00,14.84,14.88,14.6,14.61,904551.0,14.84,14.88,14.6,14.61,904551.0
2022-09-21 10:00:00,14.61,14.64,14.45,14.54,1079854.0,14.61,14.64,14.45,14.54,1079854.0
2022-09-21 10:10:00,14.54,14.67,14.5,14.61,789152.0,14.54,14.67,14.5,14.61,789152.0
2022-09-21 10:20:00,14.62,14.87,14.61,14.86,673933.0,14.62,14.87,14.61,14.86,673933.0
2022-09-21 10:30:00,14.86,14.92,14.77,14.85,757835.0,14.86,14.92,14.77,14.85,757835.0
2022-09-21 10:40:00,14.85,14.89,14.77,14.79,448181.0,14.85,14.89,14.77,14.79,448181.0
2022-09-21 10:50:00,14.78,14.98,14.77,14.96,591284.0,14.78,14.98,14.77,14.96,591284.0
2022-09-21 11:00:00,14.97,14.99,14.9,14.92,324589.0,14.97,14.99,14.9,14.92,324589.0
2022-09-21 11:10:00,14.92,15.04,14.92,14.96,355189.0,14.92,15.04,14.92,14.96,355189.0
2022-09-21 11:20:00,14.95,15.01,14.92,14.93,307207.0,14.95,15.01,14.92,14.93,307207.0
2022-09-21 11:30:00,14.93,15.05,14.92,15.02,349039.0,14.93,15.05,14.92,15.02,349039.0
2022-09-21 11:40:00,15.03,15.04,14.96,14.99,151299.0,15.03,15.04,14.96,14.99,151299.0
2022-09-21 11:50:00,14.98,15.08,14.96,15.07,200297.0,14.98,15.08,14.96,15.07,200297.0
2022-09-21 12:00:00,15.08,15.08,15.03,15.06,286696.0,15.08,15.08,15.03,15.06,286696.0
2022-09-21 12:10:00,15.06,15.15,15.06,15.13,262994.0,15.06,15.15,15.06,15.13,262994.0
2022-09-21 12:20:00,15.13,15.15,15.07,15.08,223588.0,15.13,15.15,15.07,15.08,223588.0
2022-09-21 12:30:00,15.08,15.1,15.04,15.04,178382.0,15.08,15.1,15.04,15.04,178382.0
2022-09-21 12:40:00,15.04,15.05,14.98,14.98,244401.0,15.04,15.05,14.98,14.98,244401.0
2022-09-21 12:50:00,14.98,14.99,14.93,14.95,207920.0,14.98,14.99,14.93,14.95,207920.0
2022-09-21 13:00:00,14.95,15.09,14.94,15.09,217525.0,14.95,15.09,14.94,15.09,217525.0
2022-09-21 13:10:00,15.09,15.1,15.04,15.04,183984.0,15.09,15.1,15.04,15.04,183984.0
2022-09-21 13:20:00,15.04,15.12,15.02,15.1,201692.0,15.04,15.12,15.02,15.1,201692.0
2022-09-21 13:30:00,15.1,15.16,15.08,15.14,136908.0,15.1,15.16,15.08,15.14,136908.0
2022-09-21 13:40:00,15.14,15.19,15.13,15.18,203683.0,15.14,15.19,15.13,15.18,203683.0
2022-09-21 13:50:00,15.19,15.21,15.13,15.18,192180.0,15.19,15.21,15.13,15.18,192180.0
2022-09-21 14:00:00,15.16,15.17,14.85,15.0,865569.0,15.16,15.17,14.85,15.0,865569.0
2022-09-21 14:10:00,14.99,15.04,14.84,14.9,625315.0,14.99,15.04,14.84,14.9,625315.0
2022-09-21 14:20:00,14.89,14.98,14.87,14.89,613719.0,14.89,14.98,14.87,14.89,613719.0
2022-09-21 14:30:00,14.88,15.24,14.82,15.16,999807.0,14.88,15.24,14.82,15.16,999807.0
2022-09-21 14:40:00,15.17,15.47,15.12,15.26,1263319.0,15.17,15.47,15.12,15.26,1263319.0
2022-09-21 14:50:00,15.26,15.38,15.18,15.3,846046.0,15.26,15.38,15.18,15.3,846046.0
2022-09-21 15:00:00,15.31,15.33,15.09,15.1,828210.0,15.31,15.33,15.09,15.1,828210.0
2022-09-21 15:10:00,15.1,15.12,14.91,15.02,828883.0,15.1,15.12,14.91,15.02,828883.0
2022-09-21 15:20:00,15.02,15.03,14.86,14.87,655671.0,15.02,15.03,14.86,14.87,655671.0
2022-09-21 15:30:00,14.86,14.89,14.75,14.79,931254.0,14.86,14.89,14.75,14.79,931254.0
2022-09-21 15:40:00,14.79,14.79,14.56,14.61,1087300.0,14.79,14.79,14.56,14.61,1087300.0
2022-09-21 15:50:00,14.61,14.67,14.57,14.57,1429144.0,14.61,14.67,14.57,14.57,1429144.0
2022-09-22 09:30:00,14.72,15.02,14.67,14.71,1390582.0,14.72,15.02,14.67,14.71,1390582.0
2022-09-22 09:40:00,14.71,14.73,14.53,14.54,1040965.0,14.71,14.73,14.53,14.54,1040965.0
2022-09-22 09:50:00,14.55,14.59,14.32,14.39,941181.0,14.55,14.59,14.32,14.39,941181.0
2022-09-22 10:00:00,14.39,14.41,14.28,14.37,773077.0,14.39,14.41,14.28,14.37,773077.0
2022-09-22 10:10:00,14.37,14.55,14.32,14.45,798940.0,14.37,14.55,14.32,14.45,798940.0
2022-09-22 10:20:00,14.44,14.48,14.34,14.46,682950.0,14.44,14.48,14.34,14.46,682950.0
2022-09-22 10:30:00,14.46,14.57,14.39,14.43,535577.0,14.46,14.57,14.39,14.43,535577.0
2022-09-22 10:40:00,14.42,14.43,14.28,14.34,598785.0,14.42,14.43,14.28,14.34,598785.0
2022-09-22 10:50:00,14.34,14.34,14.23,14.24,983784.0,14.34,14.34,14.23,14.24,983784.0
2022-09-22 11:00:00,14.23,14.24,14.08,14.21,824863.0,14.23,14.24,14.08,14.21,824863.0
2022-09-22 11:10:00,14.21,14.34,14.18,14.33,952718.0,14.21,14.34,14.18,14.33,952718.0
2022-09-22 11:20:00,14.33,14.53,14.29,14.51,844641.0,14.33,14.53,14.29,14.51,844641.0
2022-09-22 11:30:00,14.5,14.65,14.45,14.64,653642.0,14.5,14.65,14.45,14.64,653642.0
2022-09-22 11:40:00,14.64,14.74,14.58,14.74,807785.0,14.64,14.74,14.58,14.74,807785.0
2022-09-22 11:50:00,14.74,14.74,14.5,14.52,525639.0,14.74,14.74,14.5,14.52,525639.0
2022-09-22 12:00:00,14.52,14.63,14.5,14.56,502182.0,14.52,14.63,14.5,14.56,502182.0
2022-09-22 12:10:00,14.56,14.56,14.4,14.46,590651.0,14.56,14.56,14.4,14.46,590651.0
2022-09-22 12:20:00,14.45,14.5,14.37,14.44,455783.0,14.45,14.5,14.37,14.44,455783.0
2022-09-22 12:30:00,14.44,14.44,14.37,14.41,268590.0,14.44,14.44,14.37,14.41,268590.0
2022-09-22 12:40:00,14.41,14.52,14.4,14.48,230509.0,14.41,14.52,14.4,14.48,230509.0
2022-09-22 12:50:00,14.48,14.51,14.42,14.43,400388.0,14.48,14.51,14.42,14.43,400388.0
2022-09-22 13:00:00,14.42,14.45,14.37,14.41,270755.0,14.42,14.45,14.37,14.41,270755.0
2022-09-22 13:10:00,14.41,14.43,14.32,14.34,578036.0,14.41,14.43,14.32,14.34,578036.0
2022-09-22 13:20:00,14.35,14.37,14.31,14.36,249941.0,14.35,14.37,14.31,14.36,249941.0
2022-09-22 13:30:00,14.37,14.41,14.33,14.37,341290.0,14.37,14.41,14.33,14.37,341290.0
2022-09-22 13:40:00,14.38,14.41,14.34,14.39,205595.0,14.38,14.41,14.34,14.39,205595.0
2022-09-22 13:50:00,14.39,14.44,14.35,14.37,394811.0,14.39,14.44,14.35,14.37,394811.0
2022-09-22 14:00:00,14.36,14.38,14.22,14.23,356065.0,14.36,14.38,14.22,14.23,356065.0
2022-09-22 14:10:00,14.23,14.27,14.2,14.24,295030.0,14.23,14.27,14.2,14.24,295030.0
2022-09-22 14:20:00,14.24,14.34,14.23,14.34,381463.0,14.24,14.34,14.23,14.34,381463.0
2022-09-22 14:30:00,14.34,14.4,14.32,14.37,242657.0,14.34,14.4,14.32,14.37,242657.0
2022-09-22 14:40:00,14.37,14.37,14.28,14.32,194288.0,14.37,14.37,14.28,14.32,194288.0
2022-09-22 14:50:00,14.31,14.41,14.31,14.37,321545.0,14.31,14.41,14.31,14.37,321545.0
2022-09-22 15:00:00,14.38,14.47,14.38,14.42,491076.0,14.38,14.47,14.38,14.42,491076.0
2022-09-22 15:10:00,14.42,14.49,14.4,14.44,696006.0,14.42,14.49,14.4,14.44,696006.0
2022-09-22 15:20:00,14.44,14.45,14.38,14.44,379376.0,14.44,14.45,14.38,14.44,379376.0
2022-09-22 15:30:00,14.44,14.47,14.41,14.43,435166.0,14.44,14.47,14.41,14.43,435166.0
2022-09-22 15:40:00,14.42,14.48,14.39,14.48,477627.0,14.42,14.48,14.39,14.48,477627.0
2022-09-22 15:50:00,14.48,14.49,14.37,14.39,1164143.0,14.48,14.49,14.37,14.39,1164143.0
2022-09-23 09:30:00,13.96,14.0,13.71,13.83,1560059.0,13.96,14.0,13.71,13.83,1560059.0
2022-09-23 09:40:00,13.83,13.94,13.67,13.71,925008.0,13.83,13.94,13.67,13.71,925008.0
2022-09-23 09:50:00,13.71,13.79,13.51,13.54,756662.0,13.71,13.79,13.51,13.54,756662.0
2022-09-23 10:00:00,13.53,13.66,13.51,13.61,697326.0,13.53,13.66,13.51,13.61,697326.0
2022-09-23 10:10:00,13.61,13.67,13.5,13.54,701704.0,13.61,13.67,13.5,13.54,701704.0
2022-09-23 10:20:00,13.53,13.61,13.51,13.6,444578.0,13.53,13.61,13.51,13.6,444578.0
2022-09-23 10:30:00,13.61,13.62,13.48,13.53,416672.0,13.61,13.62,13.48,13.53,416672.0
2022-09-23 10:40:00,13.52,13.55,13.46,13.47,403343.0,13.52,13.55,13.46,13.47,403343.0
2022-09-23 10:50:00,13.47,13.53,13.44,13.49,344301.0,13.47,13.53,13.44,13.49,344301.0
2022-09-23 11:00:00,13.48,13.53,13.44,13.48,309587.0,13.48,13.53,13.44,13.48,309587.0
2022-09-23 11:10:00,13.49,13.52,13.44,13.5,320984.0,13.49,13.52,13.44,13.5,320984.0
2022-09-23 11:20:00,13.5,13.58,13.47,13.51,488203.0,13.5,13.58,13.47,13.51,488203.0
2022-09-23 11:30:00,13.51,13.57,13.48,13.49,292688.0,13.51,13.57,13.48,13.49,292688.0
2022-09-23 11:40:00,13.48,13.49,13.33,13.37,1105847.0,13.48,13.49,13.33,13.37,1105847.0
2022-09-23 11:50:00,13.37,13.41,13.35,13.38,415737.0,13.37,13.41,13.35,13.38,415737.0
2022-09-23 12:00:00,13.37,13.38,13.3,13.34,283160.0,13.37,13.38,13.3,13.34,283160.0
2022-09-23 12:10:00,13.33,13.34,13.26,13.29,334319.0,13.33,13.34,13.26,13.29,334319.0
2022-09-23 12:20:00,13.3,13.32,13.27,13.28,322002.0,13.3,13.32,13.27,13.28,322002.0
2022-09-23 12:30:00,13.29,13.32,13.26,13.3,197570.0,13.29,13.32,13.26,13.3,197570.0
2022-09-23 12:40:00,13.29,13.3,13.2,13.28,339985.0,13.29,13.3,13.2,13.28,339985.0
2022-09-23 12:50:00,13.28,13.37,13.27,13.37,308937.0,13.28,13.37,13.27,13.37,308937.0
2022-09-23 13:00:00,13.37,13.41,13.33,13.36,328659.0,13.37,13.41,13.33,13.36,328659.0
2022-09-23 13:10:00,13.35,13.38,13.27,13.34,462704.0,13.35,13.38,13.27,13.34,462704.0
2022-09-23 13:20:00,13.34,13.35,13.25,13.26,605261.0,13.34,13.35,13.25,13.26,605261.0
2022-09-23 13:30:00,13.27,13.34,13.25,13.3,492997.0,13.27,13.34,13.25,13.3,492997.0
2022-09-23 13:40:00,13.3,13.32,13.22,13.29,258920.0,13.3,13.32,13.22,13.29,258920.0
2022-09-23 13:50:00,13.29,13.31,13.25,13.29,258558.0,13.29,13.31,13.25,13.29,258558.0
2022-09-23 14:00:00,13.29,13.36,13.25,13.27,324639.0,13.29,13.36,13.25,13.27,324639.0
2022-09-23 14:10:00,13.28,13.32,13.27,13.29,457336.0,13.28,13.32,13.27,13.29,457336.0
2022-09-23 14:20:00,13.3,13.39,13.28,13.34,711878.0,13.3,13.39,13.28,13.34,711878.0
2022-09-23 14:30:00,13.34,13.34,13.24,13.25,461723.0,13.34,13.34,13.24,13.25,461723.0
2022-09-23 14:40:00,13.24,13.26,13.22,13.24,508885.0,13.24,13.26,13.22,13.24,508885.0
2022-09-23 14:50:00,13.24,13.24,13.12,13.16,568574.0,13.24,13.24,13.12,13.16,568574.0
2022-09-23 15:00:00,13.15,13.28,13.15,13.26,792028.0,13.15,13.28,13.15,13.26,792028.0
2022-09-23 15:10:00,13.27,13.37,13.23,13.36,744771.0,13.27,13.37,13.23,13.36,744771.0
2022-09-23 15:20:00,13.36,13.43,13.32,13.41,935551.0,13.36,13.43,13.32,13.41,935551.0
2022-09-23 15:30:00,13.41,13.48,13.4,13.48,644597.0,13.41,13.48,13.4,13.48,644597.0
2022-09-23 15:40:00,13.47,13.54,13.44,13.49,812752.0,13.47,13.54,13.44,13.49,812752.0
2022-09-23 15:50:00,13.48,13.58,13.43,13.55,1795396.0,13.48,13.58,13.43,13.55,1795396.0
2022-09-26 09:30:00,13.67,14.07,13.66,14.01,1608504.0,13.67,14.07,13.66,14.01,1608504.0
2022-09-26 09:40:00,14.02,14.06,13.7,13.91,815447.0,14.02,14.06,13.7,13.91,815447.0
2022-09-26 09:50:00,13.92,14.18,13.88,14.15,775493.0,13.92,14.18,13.88,14.15,775493.0
2022-09-26 10:00:00,14.16,14.2,14.02,14.07,695678.0,14.16,14.2,14.02,14.07,695678.0
2022-09-26 10:10:00,14.07,14.18,13.99,14.14,564511.0,14.07,14.18,13.99,14.14,564511.0
2022-09-26 10:20:00,14.14,14.18,13.93,13.96,800315.0,14.14,14.18,13.93,13.96,800315.0
2022-09-26 10:30:00,13.96,13.97,13.76,13.89,733724.0,13.96,13.97,13.76,13.89,733724.0
2022-09-26 10:40:00,13.89,13.9,13.72,13.78,480667.0,13.89,13.9,13.72,13.78,480667.0
2022-09-26 10:50:00,13.78,13.83,13.7,13.8,428125.0,13.78,13.83,13.7,13.8,428125.0
2022-09-26 11:00:00,13.79,13.82,13.6,13.63,356531.0,13.79,13.82,13.6,13.63,356531.0
2022-09-26 11:10:00,13.62,13.7,13.61,13.63,292916.0,13.62,13.7,13.61,13.63,292916.0
2022-09-26 11:20:00,13.63,13.66,13.57,13.63,370510.0,13.63,13.66,13.57,13.63,370510.0
2022-09-26 11:30:00,13.63,13.73,13.62,13.66,241794.0,13.63,13.73,13.62,13.66,241794.0
2022-09-26 11:40:00,13.67,13.71,13.57,13.6,297634.0,13.67,13.71,13.57,13.6,297634.0
2022-09-26 11:50:00,13.59,13.66,13.56,13.63,339882.0,13.59,13.66,13.56,13.63,339882.0
2022-09-26 12:00:00,13.63,13.63,13.54,13.6,292431.0,13.63,13.63,13.54,13.6,292431.0
2022-09-26 12:10:00,13.61,13.77,13.59,13.73,401367.0,13.61,13.77,13.59,13.73,401367.0
2022-09-26 12:20:00,13.72,13.73,13.59,13.62,228977.0,13.72,13.73,13.59,13.62,228977.0
2022-09-26 12:30:00,13.61,13.62,13.54,13.56,201975.0,13.61,13.62,13.54,13.56,201975.0
2022-09-26 12:40:00,13.56,13.63,13.52,13.62,434983.0,13.56,13.63,13.52,13.62,434983.0
2022-09-26 12:50:00,13.63,13.72,13.62,13.7,147535.0,13.63,13.72,13.62,13.7,147535.0
2022-09-26 13:00:00,13.69,13.7,13.58,13.62,211963.0,13.69,13.7,13.58,13.62,211963.0
2022-09-26 13:10:00,13.61,13.63,13.54,13.58,228466.0,13.61,13.63,13.54,13.58,228466.0
2022-09-26 13:20:00,13.58,13.62,13.53,13.58,173035.0,13.58,13.62,13.53,13.58,173035.0
2022-09-26 13:30:00,13.58,13.62,13.56,13.59,189612.0,13.58,13.62,13.56,13.59,189612.0
2022-09-26 13:40:00,13.59,13.6,13.53,13.57,206589.0,13.59,13.6,13.53,13.57,206589.0
2022-09-26 13:50:00,13.57,13.62,13.53,13.54,171277.0,13.57,13.62,13.53,13.54,171277.0
2022-09-26 14:00:00,13.54,13.62,13.53,13.61,244262.0,13.54,13.62,13.53,13.61,244262.0
2022-09-26 14:10:00,13.61,13.62,13.53,13.56,186192.0,13.61,13.62,13.53,13.56,186192.0
2022-09-26 14:20:00,13.55,13.58,13.52,13.53,185043.0,13.55,13.58,13.52,13.53,185043.0
2022-09-26 14:30:00,13.52,13.62,13.52,13.6,275830.0,13.52,13.62,13.52,13.6,275830.0
2022-09-26 14:40:00,13.6,13.71,13.58,13.71,332910.0,13.6,13.71,13.58,13.71,332910.0
2022-09-26 14:50:00,13.7,13.73,13.66,13.69,448986.0,13.7,13.73,13.66,13.69,448986.0
2022-09-26 15:00:00,13.7,13.72,13.63,13.68,306633.0,13.7,13.72,13.63,13.68,306633.0
2022-09-26 15:10:00,13.69,13.73,13.64,13.71,346872.0,13.69,13.73,13.64,13.71,346872.0
2022-09-26 15:20:00,13.7,13.72,13.61,13.61,314493.0,13.7,13.72,13.61,13.61,314493.0
2022-09-26 15:30:00,13.61,13.61,13.53,13.53,458700.0,13.61,13.61,13.53,13.53,458700.0
2022-09-26 15:40:00,13.53,13.57,13.48,13.51,732152.0,13.53,13.57,13.48,13.51,732152.0
2022-09-26 15:50:00,13.52,13.52,13.36,13.41,1648869.0,13.52,13.52,13.36,13.41,1648869.0
2022-09-27 09:30:00,13.84,14.0,13.71,13.9,1328307.0,13.84,14.0,13.71,13.9,1328307.0
2022-09-27 09:40:00,13.9,14.02,13.79,13.79,842467.0,13.9,14.02,13.79,13.79,842467.0
2022-09-27 09:50:00,13.79,14.17,13.79,14.1,1161275.0,13.79,14.17,13.79,14.1,1161275.0
2022-09-27 10:00:00,14.1,14.18,13.91,13.91,850660.0,14.1,14.18,13.91,13.91,850660.0
2022-09-27 10:10:00,13.9,14.08,13.9,14.06,516063.0,13.9,14.08,13.9,14.06,516063.0
2022-09-27 10:20:00,14.05,14.18,14.0,14.1,638318.0,14.05,14.18,14.0,14.1,638318.0
2022-09-27 10:30:00,14.1,14.37,14.1,14.29,710889.0,14.1,14.37,14.1,14.29,710889.0
2022-09-27 10:40:00,14.28,14.35,14.25,14.26,429475.0,14.28,14.35,14.25,14.26,429475.0
2022-09-27 10:50:00,14.26,14.32,14.21,14.26,445448.0,14.26,14.32,14.21,14.26,445448.0
2022-09-27 11:00:00,14.25,14.29,14.16,14.26,444410.0,14.25,14.29,14.16,14.26,444410.0
2022-09-27 11:10:00,14.27,14.27,14.13,14.21,383261.0,14.27,14.27,14.13,14.21,383261.0
2022-09-27 11:20:00,14.21,14.25,14.0,14.03,472235.0,14.21,14.25,14.0,14.03,472235.0
2022-09-27 11:30:00,14.02,14.07,13.98,14.01,282442.0,14.02,14.07,13.98,14.01,282442.0
2022-09-27 11:40:00,14.02,14.05,13.97,14.04,207291.0,14.02,14.05,13.97,14.04,207291.0
2022-09-27 11:50:00,14.05,14.09,13.96,13.98,331696.0,14.05,14.09,13.96,13.98,331696.0
2022-09-27 12:00:00,13.98,13.98,13.83,13.87,402915.0,13.98,13.98,13.83,13.87,402915.0
2022-09-27 12:10:00,13.87,13.88,13.7,13.7,304613.0,13.87,13.88,13.7,13.7,304613.0
2022-09-27 12:20:00,13.7,13.86,13.7,13.83,275414.0,13.7,13.86,13.7,13.83,275414.0
2022-09-27 12:30:00,13.82,13.85,13.76,13.77,145946.0,13.82,13.85,13.76,13.77,145946.0
2022-09-27 12:40:00,13.77,13.79,13.73,13.76,151005.0,13.77,13.79,13.73,13.76,151005.0
2022-09-27 12:50:00,13.77,13.83,13.7,13.79,238365.0,13.77,13.83,13.7,13.79,238365.0
2022-09-27 13:00:00,13.79,13.79,13.7,13.73,391712.0,13.79,13.79,13.7,13.73,391712.0
2022-09-27 13:10:00,13.73,13.8,13.69,13.77,204152.0,13.73,13.8,13.69,13.77,204152.0
2022-09-27 13:20:00,13.78,13.79,13.71,13.74,210122.0,13.78,13.79,13.71,13.74,210122.0
2022-09-27 13:30:00,13.74,13.77,13.72,13.73,150234.0,13.74,13.77,13.72,13.73,150234.0
2022-09-27 13:40:00,13.73,13.76,13.68,13.74,270051.0,13.73,13.76,13.68,13.74,270051.0
2022-09-27 13:50:00,13.74,13.77,13.72,13.76,134299.0,13.74,13.77,13.72,13.76,134299.0
2022-09-27 14:00:00,13.76,13.82,13.75,13.79,177978.0,13.76,13.82,13.75,13.79,177978.0
2022-09-27 14:10:00,13.79,13.8,13.7,13.71,181389.0,13.79,13.8,13.7,13.71,181389.0
2022-09-27 14:20:00,13.7,13.79,13.7,13.79,157886.0,13.7,13.79,13.7,13.79,157886.0
2022-09-27 14:30:00,13.78,13.86,13.74,13.85,243025.0,13.78,13.86,13.74,13.85,243025.0
2022-09-27 14:40:00,13.85,13.91,13.82,13.89,332912.0,13.85,13.91,13.82,13.89,332912.0
2022-09-27 14:50:00,13.88,13.94,13.87,13.93,274947.0,13.88,13.94,13.87,13.93,274947.0
2022-09-27 15:00:00,13.92,13.93,13.85,13.92,328798.0,13.92,13.93,13.85,13.92,328798.0
2022-09-27 15:10:00,13.92,13.96,13.88,13.94,405199.0,13.92,13.96,13.88,13.94,405199.0
2022-09-27 15:20:00,13.94,13.96,13.88,13.9,291802.0,13.94,13.96,13.88,13.9,291802.0
2022-09-27 15:30:00,13.91,13.91,13.83,13.85,336342.0,13.91,13.91,13.83,13.85,336342.0
2022-09-27 15:40:00,13.84,13.94,13.84,13.94,584149.0,13.84,13.94,13.84,13.94,584149.0
2022-09-27 15:50:00,13.94,13.99,13.93,13.96,1203635.0,13.94,13.99,13.93,13.96,1203635.0
2022-09-28 09:30:00,14.0,14.13,13.87,14.09,732877.0,14.0,14.13,13.87,14.09,732877.0
2022-09-28 09:40:00,14.08,14.24,14.04,14.21,994331.0,14.08,14.24,14.04,14.21,994331.0
2022-09-28 09:50:00,14.21,14.46,14.19,14.44,835054.0,14.21,14.46,14.19,14.44,835054.0
2022-09-28 10:00:00,14.44,14.52,14.4,14.42,819600.0,14.44,14.52,14.4,14.42,819600.0
2022-09-28 10:10:00,14.41,14.44,14.27,14.34,518642.0,14.41,14.44,14.27,14.34,518642.0
2022-09-28 10:20:00,14.34,14.52,14.32,14.5,606133.0,14.34,14.52,14.32,14.5,606133.0
2022-09-28 10:30:00,14.51,14.51,14.41,14.43,423426.0,14.51,14.51,14.41,14.43,423426.0
2022-09-28 10:40:00,14.43,14.53,14.42,14.47,535202.0,14.43,14.53,14.42,14.47,535202.0
2022-09-28 10:50:00,14.47,14.47,14.32,14.33,466975.0,14.47,14.47,14.32,14.33,466975.0
2022-09-28 11:00:00,14.32,14.44,14.29,14.41,466325.0,14.32,14.44,14.29,14.41,466325.0
2022-09-28 11:10:00,14.42,14.54,14.41,14.46,563273.0,14.42,14.54,14.41,14.46,563273.0
2022-09-28 11:20:00,14.46,14.52,14.43,14.45,439990.0,14.46,14.52,14.43,14.45,439990.0
2022-09-28 11:30:00,14.45,14.46,14.35,14.37,281556.0,14.45,14.46,14.35,14.37,281556.0
2022-09-28 11:40:00,14.37,14.48,14.33,14.48,423761.0,14.37,14.48,14.33,14.48,423761.0
2022-09-28 11:50:00,14.48,14.6,14.47,14.52,499605.0,14.48,14.6,14.47,14.52,499605.0
2022-09-28 12:00:00,14.51,14.52,14.39,14.44,429665.0,14.51,14.52,14.39,14.44,429665.0
2022-09-28 12:10:00,14.44,14.51,14.43,14.48,407243.0,14.44,14.51,14.43,14.48,407243.0
2022-09-28 12:20:00,14.49,14.49,14.34,14.35,426136.0,14.49,14.49,14.34,14.35,426136.0
2022-09-28 12:30:00,14.34,14.39,14.3,14.36,401885.0,14.34,14.39,14.3,14.36,401885.0
2022-09-28 12:40:00,14.35,14.37,14.28,14.32,385234.0,14.35,14.37,14.28,14.32,385234.0
2022-09-28 12:50:00,14.32,14.37,14.26,14.37,553267.0,14.32,14.37,14.26,14.37,553267.0
2022-09-28 13:00:00,14.37,14.44,14.35,14.43,429360.0,14.37,14.44,14.35,14.43,429360.0
2022-09-28 13:10:00,14.43,14.43,14.38,14.41,191823.0,14.43,14.43,14.38,14.41,191823.0
2022-09-28 13:20:00,14.41,14.43,14.34,14.4,209493.0,14.41,14.43,14.34,14.4,209493.0
2022-09-28 13:30:00,14.4,14.43,14.37,14.38,121553.0,14.4,14.43,14.37,14.38,121553.0
2022-09-28 13:40:00,14.38,14.43,14.34,14.36,130531.0,14.38,14.43,14.34,14.36,130531.0
2022-09-28 13:50:00,14.36,14.39,14.33,14.39,118413.0,14.36,14.39,14.33,14.39,118413.0
2022-09-28 14:00:00,14.39,14.46,14.38,14.45,228887.0,14.39,14.46,14.38,14.45,228887.0
2022-09-28 14:10:00,14.45,14.49,14.43,14.48,182468.0,14.45,14.49,14.43,14.48,182468.0
2022-09-28 14:20:00,14.48,14.54,14.45,14.53,321263.0,14.48,14.54,14.45,14.53,321263.0
2022-09-28 14:30:00,14.54,14.58,14.52,14.56,333436.0,14.54,14.58,14.52,14.56,333436.0
2022-09-28 14:40:00,14.56,14.57,14.47,14.5,212471.0,14.56,14.57,14.47,14.5,212471.0
2022-09-28 14:50:00,14.5,14.55,14.49,14.54,236751.0,14.5,14.55,14.49,14.54,236751.0
2022-09-28 15:00:00,14.54,14.64,14.52,14.61,439804.0,14.54,14.64,14.52,14.61,439804.0
2022-09-28 15:10:00,14.61,14.63,14.58,14.59,464390.0,14.61,14.63,14.58,14.59,464390.0
2022-09-28 15:20:00,14.6,14.68,14.57,14.67,391237.0,14.6,14.68,14.57,14.67,391237.0
2022-09-28 15:30:00,14.67,14.72,14.66,14.7,495032.0,14.67,14.72,14.66,14.7,495032.0
2022-09-28 15:40:00,14.7,14.72,14.67,14.69,652296.0,14.7,14.72,14.67,14.69,652296.0
2022-09-28 15:50:00,14.69,14.72,14.61,14.62,1174760.0,14.69,14.72,14.61,14.62,1174760.0
2022-09-29 09:30:00,14.26,14.36,14.01,14.1,1059925.0,14.26,14.36,14.01,14.1,1059925.0
2022-09-29 09:40:00,14.1,14.1,13.93,13.99,688800.0,14.1,14.1,13.93,13.99,688800.0
2022-09-29 09:50:00,13.99,14.12,13.98,14.06,485102.0,13.99,14.12,13.98,14.06,485102.0
2022-09-29 10:00:00,14.06,14.17,14.01,14.1,568167.0,14.06,14.17,14.01,14.1,568167.0
2022-09-29 10:10:00,14.09,14.09,13.94,13.98,493245.0,14.09,14.09,13.94,13.98,493245.0
2022-09-29 10:20:00,13.97,14.07,13.95,14.0,362845.0,13.97,14.07,13.95,14.0,362845.0
2022-09-29 10:30:00,13.99,14.0,13.87,13.97,329469.0,13.99,14.0,13.87,13.97,329469.0
2022-09-29 10:40:00,13.97,14.11,13.96,14.04,300152.0,13.97,14.11,13.96,14.04,300152.0
2022-09-29 10:50:00,14.05,14.08,14.02,14.04,239059.0,14.05,14.08,14.02,14.04,239059.0
2022-09-29 11:00:00,14.04,14.13,14.02,14.12,353804.0,14.04,14.13,14.02,14.12,353804.0
2022-09-29 11:10:00,14.12,14.19,14.08,14.16,372149.0,14.12,14.19,14.08,14.16,372149.0
2022-09-29 11:20:00,14.16,14.17,14.1,14.12,184019.0,14.16,14.17,14.1,14.12,184019.0
2022-09-29 11:30:00,14.12,14.19,14.08,14.16,224020.0,14.12,14.19,14.08,14.16,224020.0
2022-09-29 11:40:00,14.16,14.18,14.12,14.17,256717.0,14.16,14.18,14.12,14.17,256717.0
2022-09-29 11:50:00,14.17,14.26,14.15,14.22,343635.0,14.17,14.26,14.15,14.22,343635.0
2022-09-29 12:00:00,14.22,14.25,14.21,14.23,207376.0,14.22,14.25,14.21,14.23,207376.0
2022-09-29 12:10:00,14.24,14.24,14.03,14.04,295318.0,14.24,14.24,14.03,14.04,295318.0
2022-09-29 12:20:00,14.04,14.06,13.99,14.04,348373.0,14.04,14.06,13.99,14.04,348373.0
2022-09-29 12:30:00,14.04,14.08,14.0,14.07,180480.0,14.04,14.08,14.0,14.07,180480.0
2022-09-29 12:40:00,14.08,14.09,14.01,14.02,146036.0,14.08,14.09,14.01,14.02,146036.0
2022-09-29 12:50:00,14.02,14.04,13.94,13.96,273640.0,14.02,14.04,13.94,13.96,273640.0
2022-09-29 13:00:00,13.95,13.96,13.87,13.89,323968.0,13.95,13.96,13.87,13.89,323968.0
2022-09-29 13:10:00,13.88,13.93,13.88,13.9,263783.0,13.88,13.93,13.88,13.9,263783.0
2022-09-29 13:20:00,13.91,13.92,13.86,13.89,199846.0,13.91,13.92,13.86,13.89,199846.0
2022-09-29 13:30:00,13.88,13.94,13.87,13.9,189739.0,13.88,13.94,13.87,13.9,189739.0
2022-09-29 13:40:00,13.89,13.9,13.78,13.78,223497.0,13.89,13.9,13.78,13.78,223497.0
2022-09-29 13:50:00,13.78,13.79,13.69,13.7,424013.0,13.78,13.79,13.69,13.7,424013.0
2022-09-29 14:00:00,13.7,13.76,13.68,13.74,285084.0,13.7,13.76,13.68,13.74,285084.0
2022-09-29 14:10:00,13.74,13.74,13.69,13.71,139180.0,13.74,13.74,13.69,13.71,139180.0
2022-09-29 14:20:00,13.71,13.72,13.66,13.68,634528.0,13.71,13.72,13.66,13.68,634528.0
2022-09-29 14:30:00,13.69,13.72,13.63,13.69,470779.0,13.69,13.72,13.63,13.69,470779.0
2022-09-29 14:40:00,13.69,13.71,13.67,13.7,116885.0,13.69,13.71,13.67,13.7,116885.0
2022-09-29 14:50:00,13.7,13.71,13.64,13.67,238912.0,13.7,13.71,13.64,13.67,238912.0
2022-09-29 15:00:00,13.66,13.72,13.66,13.67,227981.0,13.66,13.72,13.66,13.67,227981.0
2022-09-29 15:10:00,13.67,13.78,13.64,13.76,236805.0,13.67,13.78,13.64,13.76,236805.0
2022-09-29 15:20:00,13.77,13.79,13.74,13.78,288568.0,13.77,13.79,13.74,13.78,288568.0
2022-09-29 15:30:00,13.78,13.85,13.76,13.83,604520.0,13.78,13.85,13.76,13.83,604520.0
2022-09-29 15:40:00,13.83,13.88,13.81,13.83,499491.0,13.83,13.88,13.81,13.83,499491.0
2022-09-29 15:50:00,13.83,13.88,13.82,13.87,1013475.0,13.83,13.88,13.82,13.87,1013475.0
2022-09-30 09:30:00,13.24,13.35,12.75,12.82,2372050.0,13.24,13.35,12.75,12.82,2372050.0
2022-09-30 09:40:00,12.82,12.9,12.7,12.78,1370989.0,12.82,12.9,12.7,12.78,1370989.0
2022-09-30 09:50:00,12.79,12.88,12.72,12.79,1308444.0,12.79,12.88,12.72,12.79,1308444.0
2022-09-30 10:00:00,12.8,12.83,12.4,12.42,2121641.0,12.8,12.83,12.4,12.42,2121641.0
2022-09-30 10:10:00,12.42,12.43,11.91,11.96,2672729.0,12.42,12.43,11.91,11.96,2672729.0
2022-09-30 10:20:00,11.95,11.98,11.51,11.9,3314420.0,11.95,11.98,11.51,11.9,3314420.0
2022-09-30 10:30:00,11.9,12.28,11.9,12.11,2454311.0,11.9,12.28,11.9,12.11,2454311.0
2022-09-30 10:40:00,12.11,12.11,11.86,12.0,1410372.0,12.11,12.11,11.86,12.0,1410372.0
2022-09-30 10:50:00,12.01,12.22,11.9,12.2,1195651.0,12.01,12.22,11.9,12.2,1195651.0
2022-09-30 11:00:00,12.21,12.39,12.12,12.38,1463483.0,12.21,12.39,12.12,12.38,1463483.0
2022-09-30 11:10:00,12.38,12.43,12.18,12.21,1449470.0,12.38,12.43,12.18,12.21,1449470.0
2022-09-30 11:20:00,12.2,12.21,12.08,12.12,701631.0,12.2,12.21,12.08,12.12,701631.0
2022-09-30 11:30:00,12.12,12.14,11.91,11.92,768450.0,12.12,12.14,11.91,11.92,768450.0
2022-09-30 11:40:00,11.92,11.97,11.88,11.96,859214.0,11.92,11.97,11.88,11.96,859214.0
2022-09-30 11:50:00,11.96,11.97,11.8,11.83,736701.0,11.96,11.97,11.8,11.83,736701.0
2022-09-30 12:00:00,11.83,11.9,11.79,11.8,992680.0,11.83,11.9,11.79,11.8,992680.0
2022-09-30 12:10:00,11.8,11.96,11.79,11.87,849202.0,11.8,11.96,11.79,11.87,849202.0
2022-09-30 12:20:00,11.88,11.88,11.66,11.69,1480528.0,11.88,11.88,11.66,11.69,1480528.0
2022-09-30 12:30:00,11.69,11.73,11.62,11.67,865807.0,11.69,11.73,11.62,11.67,865807.0
2022-09-30 12:40:00,11.66,11.87,11.65,11.85,881343.0,11.66,11.87,11.65,11.85,881343.0
2022-09-30 12:50:00,11.85,11.87,11.75,11.81,746762.0,11.85,11.87,11.75,11.81,746762.0
2022-09-30 13:00:00,11.8,11.85,11.76,11.78,622862.0,11.8,11.85,11.76,11.78,622862.0
2022-09-30 13:10:00,11.78,11.82,11.74,11.76,467799.0,11.78,11.82,11.74,11.76,467799.0
2022-09-30 13:20:00,11.75,11.77,11.7,11.75,747197.0,11.75,11.77,11.7,11.75,747197.0
2022-09-30 13:30:00,11.74,11.76,11.59,11.61,858906.0,11.74,11.76,11.59,11.61,858906.0
2022-09-30 13:40:00,11.62,11.64,11.57,11.62,577606.0,11.62,11.64,11.57,11.62,577606.0
2022-09-30 13:50:00,11.62,11.63,11.56,11.58,572817.0,11.62,11.63,11.56,11.58,572817.0
2022-09-30 14:00:00,11.57,11.58,11.51,11.53,634998.0,11.57,11.58,11.51,11.53,634998.0
2022-09-30 14:10:00,11.53,11.54,11.47,11.49,1203937.0,11.53,11.54,11.47,11.49,1203937.0
2022-09-30 14:20:00,11.49,11.5,11.41,11.47,846418.0,11.49,11.5,11.41,11.47,846418.0
2022-09-30 14:30:00,11.46,11.54,11.46,11.49,942925.0,11.46,11.54,11.46,11.49,942925.0
2022-09-30 14:40:00,11.49,11.49,11.43,11.45,837472.0,11.49,11.49,11.43,11.45,837472.0
2022-09-30 14:50:00,11.44,11.48,11.42,11.48,879978.0,11.44,11.48,11.42,11.48,879978.0
2022-09-30 15:00:00,11.48,11.57,11.47,11.55,1041013.0,11.48,11.57,11.47,11.55,1041013.0
2022-09-30 15:10:00,11.55,11.61,11.54,11.58,659512.0,11.55,11.61,11.54,11.58,659512.0
2022-09-30 15:20:00,11.58,11.58,11.47,11.51,848102.0,11.58,11.58,11.47,11.51,848102.0
2022-09-30 15:30:00,11.51,11.52,11.41,11.41,1041978.0,11.51,11.52,11.41,11.41,1041978.0
2022-09-30 15:40:00,11.42,11.5,11.4,11.46,2010043.0,11.42,11.5,11.4,11.46,2010043.0
2022-09-30 15:50:00,11.46,11.47,11.32,11.36,4009426.0,11.46,11.47,11.32,11.36,4009426.0
2022-10-03 09:30:00,11.55,11.61,10.9,10.91,2203591.0,11.55,11.61,10.9,10.91,2203591.0
2022-10-03 09:40:00,10.91,11.29,10.83,11.24,1818147.0,10.91,11.29,10.83,11.24,1818147.0
2022-10-03 09:50:00,11.24,11.3,11.12,11.23,1071037.0,11.24,11.3,11.12,11.23,1071037.0
2022-10-03 10:00:00,11.24,11.54,11.16,11.38,1714173.0,11.24,11.54,11.16,11.38,1714173.0
2022-10-03 10:10:00,11.37,11.54,11.34,11.43,1159261.0,11.37,11.54,11.34,11.43,1159261.0
2022-10-03 10:20:00,11.43,11.71,11.37,11.7,993686.0,11.43,11.71,11.37,11.7,993686.0
2022-10-03 10:30:00,11.7,11.82,11.62,11.79,1452915.0,11.7,11.82,11.62,11.79,1452915.0
2022-10-03 10:40:00,11.8,11.8,11.63,11.69,956368.0,11.8,11.8,11.63,11.69,956368.0
2022-10-03 10:50:00,11.68,11.74,11.61,11.73,955002.0,11.68,11.74,11.61,11.73,955002.0
2022-10-03 11:00:00,11.74,11.95,11.7,11.95,1236604.0,11.74,11.95,11.7,11.95,1236604.0
2022-10-03 11:10:00,11.95,12.0,11.85,11.89,874264.0,11.95,12.0,11.85,11.89,874264.0
2022-10-03 11:20:00,11.89,11.9,11.75,11.82,691604.0,11.89,11.9,11.75,11.82,691604.0
2022-10-03 11:30:00,11.83,11.87,11.69,11.72,518834.0,11.83,11.87,11.69,11.72,518834.0
2022-10-03 11:40:00,11.73,11.73,11.59,11.65,759531.0,11.73,11.73,11.59,11.65,759531.0
2022-10-03 11:50:00,11.65,11.67,11.51,11.54,505569.0,11.65,11.67,11.51,11.54,505569.0
2022-10-03 12:00:00,11.54,11.64,11.52,11.6,622199.0,11.54,11.64,11.52,11.6,622199.0
2022-10-03 12:10:00,11.6,11.62,11.53,11.57,678595.0,11.6,11.62,11.53,11.57,678595.0
2022-10-03 12:20:00,11.57,11.64,11.55,11.59,615513.0,11.57,11.64,11.55,11.59,615513.0
2022-10-03 12:30:00,11.58,11.61,11.52,11.61,362190.0,11.58,11.61,11.52,11.61,362190.0
2022-10-03 12:40:00,11.61,11.62,11.52,11.54,432012.0,11.61,11.62,11.52,11.54,432012.0
2022-10-03 12:50:00,11.55,11.57,11.47,11.54,813585.0,11.55,11.57,11.47,11.54,813585.0
2022-10-03 13:00:00,11.54,11.57,11.49,11.55,308282.0,11.54,11.57,11.49,11.55,308282.0
2022-10-03 13:10:00,11.55,11.55,11.45,11.46,369377.0,11.55,11.55,11.45,11.46,369377.0
2022-10-03 13:20:00,11.47,11.58,11.46,11.56,487394.0,11.47,11.58,11.46,11.56,487394.0
2022-10-03 13:30:00,11.57,11.62,11.54,11.54,426653.0,11.57,11.62,11.54,11.54,426653.0
2022-10-03 13:40:00,11.55,11.6,11.54,11.57,309372.0,11.55,11.6,11.54,11.57,309372.0
2022-10-03 13:50:00,11.57,11.57,11.51,11.52,330454.0,11.57,11.57,11.51,11.52,330454.0
2022-10-03 14:00:00,11.52,11.54,11.48,11.49,310870.0,11.52,11.54,11.48,11.49,310870.0
2022-10-03 14:10:00,11.49,11.56,11.48,11.56,291673.0,11.49,11.56,11.48,11.56,291673.0
2022-10-03 14:20:00,11.55,11.66,11.55,11.66,561796.0,11.55,11.66,11.55,11.66,561796.0
2022-10-03 14:30:00,11.66,11.7,11.59,11.62,557499.0,11.66,11.7,11.59,11.62,557499.0
2022-10-03 14:40:00,11.62,11.69,11.6,11.65,401259.0,11.62,11.69,11.6,11.65,401259.0
2022-10-03 14:50:00,11.65,11.68,11.63,11.64,251300.0,11.65,11.68,11.63,11.64,251300.0
2022-10-03 15:00:00,11.64,11.66,11.61,11.63,274617.0,11.64,11.66,11.61,11.63,274617.0
2022-10-03 15:10:00,11.63,11.63,11.55,11.55,438162.0,11.63,11.63,11.55,11.55,438162.0
2022-10-03 15:20:00,11.55,11.58,11.54,11.54,530547.0,11.55,11.58,11.54,11.54,530547.0
2022-10-03 15:30:00,11.54,11.55,11.49,11.5,704693.0,11.54,11.55,11.49,11.5,704693.0
2022-10-03 15:40:00,11.49,11.49,11.43,11.46,991303.0,11.49,11.49,11.43,11.46,991303.0
2022-10-03 15:50:00,11.46,11.48,11.38,11.4,1931425.0,11.46,11.48,11.38,11.4,1931425.0
2022-10-04 09:30:00,11.86,12.07,11.82,11.92,2162415.0,11.86,12.07,11.82,11.92,2162415.0
2022-10-04 09:40:00,11.91,12.29,11.84,12.29,1706730.0,11.91,12.29,11.84,12.29,1706730.0
2022-10-04 09:50:00,12.28,12.35,12.21,12.27,1269690.0,12.28,12.35,12.21,12.27,1269690.0
2022-10-04 10:00:00,12.28,12.37,12.21,12.3,1300185.0,12.28,12.37,12.21,12.3,1300185.0
2022-10-04 10:10:00,12.3,12.39,12.18,12.3,1229575.0,12.3,12.39,12.18,12.3,1229575.0
2022-10-04 10:20:00,12.3,12.36,12.21,12.23,1112078.0,12.3,12.36,12.21,12.23,1112078.0
2022-10-04 10:30:00,12.23,12.52,12.22,12.51,1217449.0,12.23,12.52,12.22,12.51,1217449.0
2022-10-04 10:40:00,12.51,12.61,12.48,12.52,1217886.0,12.51,12.61,12.48,12.52,1217886.0
2022-10-04 10:50:00,12.52,12.7,12.52,12.63,1367085.0,12.52,12.7,12.52,12.63,1367085.0
2022-10-04 11:00:00,12.62,12.79,12.6,12.77,920862.0,12.62,12.79,12.6,12.77,920862.0
2022-10-04 11:10:00,12.77,12.91,12.76,12.84,1028544.0,12.77,12.91,12.76,12.84,1028544.0
2022-10-04 11:20:00,12.84,12.84,12.72,12.81,1326590.0,12.84,12.84,12.72,12.81,1326590.0
2022-10-04 11:30:00,12.82,12.89,12.77,12.88,782716.0,12.82,12.89,12.77,12.88,782716.0
2022-10-04 11:40:00,12.88,12.91,12.81,12.86,548494.0,12.88,12.91,12.81,12.86,548494.0
2022-10-04 11:50:00,12.85,12.99,12.85,12.99,732563.0,12.85,12.99,12.85,12.99,732563.0
2022-10-04 12:00:00,12.99,13.0,12.87,12.88,625944.0,12.99,13.0,12.87,12.88,625944.0
2022-10-04 12:10:00,12.88,12.9,12.81,12.88,474471.0,12.88,12.9,12.81,12.88,474471.0
2022-10-04 12:20:00,12.88,12.97,12.81,12.94,478634.0,12.88,12.97,12.81,12.94,478634.0
2022-10-04 12:30:00,12.94,12.97,12.9,12.93,399794.0,12.94,12.97,12.9,12.93,399794.0
2022-10-04 12:40:00,12.93,12.95,12.89,12.92,495193.0,12.93,12.95,12.89,12.92,495193.0
2022-10-04 12:50:00,12.91,13.05,12.91,13.04,748117.0,12.91,13.05,12.91,13.04,748117.0
2022-10-04 13:00:00,13.04,13.11,12.96,12.97,1035171.0,13.04,13.11,12.96,12.97,1035171.0
2022-10-04 13:10:00,12.98,13.06,12.95,13.0,960729.0,12.98,13.06,12.95,13.0,960729.0
2022-10-04 13:20:00,13.0,13.13,12.98,13.1,664614.0,13.0,13.13,12.98,13.1,664614.0
2022-10-04 13:30:00,13.1,13.26,13.07,13.26,1191879.0,13.1,13.26,13.07,13.26,1191879.0
2022-10-04 13:40:00,13.25,13.26,13.17,13.21,781605.0,13.25,13.26,13.17,13.21,781605.0
2022-10-04 13:50:00,13.21,13.24,13.16,13.17,404645.0,13.21,13.24,13.16,13.17,404645.0
2022-10-04 14:00:00,13.17,13.24,13.15,13.22,429069.0,13.17,13.24,13.15,13.22,429069.0
2022-10-04 14:10:00,13.21,13.24,13.15,13.21,525345.0,13.21,13.24,13.15,13.21,525345.0
2022-10-04 14:20:00,13.21,13.3,13.2,13.23,572374.0,13.21,13.3,13.2,13.23,572374.0
2022-10-04 14:30:00,13.24,13.33,13.22,13.28,674308.0,13.24,13.33,13.22,13.28,674308.0
2022-10-04 14:40:00,13.28,13.33,13.25,13.31,537173.0,13.28,13.33,13.25,13.31,537173.0
2022-10-04 14:50:00,13.31,13.35,13.28,13.31,597780.0,13.31,13.35,13.28,13.31,597780.0
2022-10-04 15:00:00,13.32,13.32,13.18,13.19,721974.0,13.32,13.32,13.18,13.19,721974.0
2022-10-04 15:10:00,13.2,13.3,13.16,13.29,775354.0,13.2,13.3,13.16,13.29,775354.0
2022-10-04 15:20:00,13.29,13.32,13.26,13.29,1166074.0,13.29,13.32,13.26,13.29,1166074.0
2022-10-04 15:30:00,13.29,13.31,13.24,13.29,1377420.0,13.29,13.31,13.24,13.29,1377420.0
2022-10-04 15:40:00,13.3,13.31,13.27,13.29,1404677.0,13.3,13.31,13.27,13.29,1404677.0
2022-10-04 15:50:00,13.29,13.35,13.28,13.32,2649861.0,13.29,13.35,13.28,13.32,2649861.0
2022-10-05 09:30:00,12.93,13.19,12.71,13.1,2169741.0,12.93,13.19,12.71,13.1,2169741.0
2022-10-05 09:40:00,13.11,13.14,12.88,13.01,1208374.0,13.11,13.14,12.88,13.01,1208374.0
2022-10-05 09:50:00,13.0,13.15,12.94,13.06,784423.0,13.0,13.15,12.94,13.06,784423.0
2022-10-05 10:00:00,13.06,13.06,12.88,12.92,1019132.0,13.06,13.06,12.88,12.92,1019132.0
2022-10-05 10:10:00,12.92,13.03,12.76,12.78,939954.0,12.92,13.03,12.76,12.78,939954.0
2022-10-05 10:20:00,12.77,12.88,12.75,12.82,667045.0,12.77,12.88,12.75,12.82,667045.0
2022-10-05 10:30:00,12.81,12.84,12.76,12.82,606385.0,12.81,12.84,12.76,12.82,606385.0
2022-10-05 10:40:00,12.82,12.85,12.73,12.74,578423.0,12.82,12.85,12.73,12.74,578423.0
2022-10-05 10:50:00,12.74,12.74,12.64,12.65,756403.0,12.74,12.74,12.64,12.65,756403.0
2022-10-05 11:00:00,12.65,12.8,12.63,12.74,733071.0,12.65,12.8,12.63,12.74,733071.0
2022-10-05 11:10:00,12.74,12.81,12.72,12.81,374451.0,12.74,12.81,12.72,12.81,374451.0
2022-10-05 11:20:00,12.8,12.84,12.77,12.82,518710.0,12.8,12.84,12.77,12.82,518710.0
2022-10-05 11:30:00,12.83,12.92,12.79,12.9,483501.0,12.83,12.92,12.79,12.9,483501.0
2022-10-05 11:40:00,12.9,12.9,12.81,12.82,339499.0,12.9,12.9,12.81,12.82,339499.0
2022-10-05 11:50:00,12.82,12.83,12.76,12.82,328608.0,12.82,12.83,12.76,12.82,328608.0
2022-10-05 12:00:00,12.82,12.83,12.73,12.82,431137.0,12.82,12.83,12.73,12.82,431137.0
2022-10-05 12:10:00,12.82,12.99,12.81,12.99,723979.0,12.82,12.99,12.81,12.99,723979.0
2022-10-05 12:20:00,12.99,13.02,12.9,12.93,555765.0,12.99,13.02,12.9,12.93,555765.0
2022-10-05 12:30:00,12.92,12.93,12.84,12.88,299726.0,12.92,12.93,12.84,12.88,299726.0
2022-10-05 12:40:00,12.87,13.01,12.85,13.01,359929.0,12.87,13.01,12.85,13.01,359929.0
2022-10-05 12:50:00,13.01,13.05,12.98,12.99,513747.0,13.01,13.05,12.98,12.99,513747.0
2022-10-05 13:00:00,12.99,13.06,12.96,13.04,298906.0,12.99,13.06,12.96,13.04,298906.0
2022-10-05 13:10:00,13.04,13.11,13.03,13.11,374825.0,13.04,13.11,13.03,13.11,374825.0
2022-10-05 13:20:00,13.11,13.15,13.04,13.11,358970.0,13.11,13.15,13.04,13.11,358970.0
2022-10-05 13:30:00,13.11,13.11,13.03,13.1,397124.0,13.11,13.11,13.03,13.1,397124.0
2022-10-05 13:40:00,13.1,13.16,13.04,13.13,332425.0,13.1,13.16,13.04,13.13,332425.0
2022-10-05 13:50:00,13.13,13.14,13.06,13.07,374325.0,13.13,13.14,13.06,13.07,374325.0
2022-10-05 14:00:00,13.07,13.1,13.04,13.04,376056.0,13.07,13.1,13.04,13.04,376056.0
2022-10-05 14:10:00,13.04,13.07,12.98,13.04,639121.0,13.04,13.07,12.98,13.04,639121.0
2022-10-05 14:20:00,13.03,13.06,13.0,13.05,336065.0,13.03,13.06,13.0,13.05,336065.0
2022-10-05 14:30:00,13.06,13.11,13.0,13.11,601723.0,13.06,13.11,13.0,13.11,601723.0
2022-10-05 14:40:00,13.11,13.17,13.1,13.13,551263.0,13.11,13.17,13.1,13.13,551263.0
2022-10-05 14:50:00,13.13,13.15,13.07,13.11,471554.0,13.13,13.15,13.07,13.11,471554.0
2022-10-05 15:00:00,13.11,13.17,13.11,13.16,1260995.0,13.11,13.17,13.11,13.16,1260995.0
2022-10-05 15:10:00,13.17,13.28,13.15,13.25,720323.0,13.17,13.28,13.15,13.25,720323.0
2022-10-05 15:20:00,13.26,13.26,13.21,13.23,762894.0,13.26,13.26,13.21,13.23,762894.0
2022-10-05 15:30:00,13.23,13.31,13.21,13.29,757457.0,13.23,13.31,13.21,13.29,757457.0
2022-10-05 15:40:00,13.29,13.33,13.26,13.28,1000011.0,13.29,13.33,13.26,13.28,1000011.0
2022-10-05 15:50:00,13.27,13.27,13.19,13.22,1772808.0,13.27,13.27,13.19,13.22,1772808.0
2022-10-06 09:30:00,13.11,13.63,13.08,13.52,1864653.0,13.11,13.63,13.08,13.52,1864653.0
2022-10-06 09:40:00,13.52,13.65,13.38,13.38,912161.0,13.52,13.65,13.38,13.38,912161.0
2022-10-06 09:50:00,13.39,13.49,13.1,13.13,1121768.0,13.39,13.49,13.1,13.13,1121768.0
2022-10-06 10:00:00,13.12,13.13,12.92,12.99,1012286.0,13.12,13.13,12.92,12.99,1012286.0
2022-10-06 10:10:00,12.98,13.0,12.88,12.97,898789.0,12.98,13.0,12.88,12.97,898789.0
2022-10-06 10:20:00,12.97,12.99,12.79,12.81,786003.0,12.97,12.99,12.79,12.81,786003.0
2022-10-06 10:30:00,12.81,12.84,12.72,12.79,829482.0,12.81,12.84,12.72,12.79,829482.0
2022-10-06 10:40:00,12.79,12.97,12.78,12.96,1076468.0,12.79,12.97,12.78,12.96,1076468.0
2022-10-06 10:50:00,12.97,12.99,12.91,12.95,552117.0,12.97,12.99,12.91,12.95,552117.0
2022-10-06 11:00:00,12.96,13.01,12.88,12.94,830682.0,12.96,13.01,12.88,12.94,830682.0
2022-10-06 11:10:00,12.94,13.1,12.9,13.1,640499.0,12.94,13.1,12.9,13.1,640499.0
2022-10-06 11:20:00,13.1,13.22,13.08,13.22,1018822.0,13.1,13.22,13.08,13.22,1018822.0
2022-10-06 11:30:00,13.21,13.29,13.17,13.24,555155.0,13.21,13.29,13.17,13.24,555155.0
2022-10-06 11:40:00,13.24,13.31,13.2,13.28,341692.0,13.24,13.31,13.2,13.28,341692.0
2022-10-06 11:50:00,13.28,13.31,13.16,13.18,660093.0,13.28,13.31,13.16,13.18,660093.0
2022-10-06 12:00:00,13.18,13.21,13.14,13.21,367278.0,13.18,13.21,13.14,13.21,367278.0
2022-10-06 12:10:00,13.21,13.25,13.18,13.23,254636.0,13.21,13.25,13.18,13.23,254636.0
2022-10-06 12:20:00,13.22,13.42,13.22,13.42,533718.0,13.22,13.42,13.22,13.42,533718.0
2022-10-06 12:30:00,13.41,13.47,13.35,13.46,541630.0,13.41,13.47,13.35,13.46,541630.0
2022-10-06 12:40:00,13.46,13.59,13.44,13.58,553048.0,13.46,13.59,13.44,13.58,553048.0
2022-10-06 12:50:00,13.58,13.58,13.48,13.5,543382.0,13.58,13.58,13.48,13.5,543382.0
2022-10-06 13:00:00,13.5,13.58,13.49,13.53,378383.0,13.5,13.58,13.49,13.53,378383.0
2022-10-06 13:10:00,13.53,13.65,13.51,13.6,966164.0,13.53,13.65,13.51,13.6,966164.0
2022-10-06 13:20:00,13.61,13.64,13.5,13.52,948876.0,13.61,13.64,13.5,13.52,948876.0
2022-10-06 13:30:00,13.51,13.52,13.43,13.46,378193.0,13.51,13.52,13.43,13.46,378193.0
2022-10-06 13:40:00,13.46,13.55,13.46,13.49,441991.0,13.46,13.55,13.46,13.49,441991.0
2022-10-06 13:50:00,13.49,13.57,13.48,13.56,605826.0,13.49,13.57,13.48,13.56,605826.0
2022-10-06 14:00:00,13.56,13.57,13.44,13.45,567631.0,13.56,13.57,13.44,13.45,567631.0
2022-10-06 14:10:00,13.45,13.47,13.38,13.4,514931.0,13.45,13.47,13.38,13.4,514931.0
2022-10-06 14:20:00,13.39,13.42,13.36,13.39,445068.0,13.39,13.42,13.36,13.39,445068.0
2022-10-06 14:30:00,13.38,13.41,13.31,13.32,492724.0,13.38,13.41,13.31,13.32,492724.0
2022-10-06 14:40:00,13.32,13.35,13.29,13.29,266874.0,13.32,13.35,13.29,13.29,266874.0
2022-10-06 14:50:00,13.29,13.34,13.25,13.29,493418.0,13.29,13.34,13.25,13.29,493418.0
2022-10-06 15:00:00,13.3,13.34,13.28,13.29,338362.0,13.3,13.34,13.28,13.29,338362.0
2022-10-06 15:10:00,13.29,13.34,13.26,13.31,431728.0,13.29,13.34,13.26,13.31,431728.0
2022-10-06 15:20:00,13.31,13.36,13.28,13.34,448861.0,13.31,13.36,13.28,13.34,448861.0
2022-10-06 15:30:00,13.34,13.34,13.25,13.27,458811.0,13.34,13.34,13.25,13.27,458811.0
2022-10-06 15:40:00,13.26,13.3,13.24,13.26,608620.0,13.26,13.3,13.24,13.26,608620.0
2022-10-06 15:50:00,13.26,13.29,13.23,13.28,1264820.0,13.26,13.29,13.23,13.28,1264820.0
2022-10-07 09:30:00,13.01,13.18,12.9,13.1,1236727.0,13.01,13.18,12.9,13.1,1236727.0
2022-10-07 09:40:00,13.1,13.2,12.88,12.9,977130.0,13.1,13.2,12.88,12.9,977130.0
2022-10-07 09:50:00,12.89,12.9,12.69,12.71,906975.0,12.89,12.9,12.69,12.71,906975.0
2022-10-07 10:00:00,12.7,12.85,12.69,12.75,1110882.0,12.7,12.85,12.69,12.75,1110882.0
2022-10-07 10:10:00,12.75,12.84,12.72,12.8,682797.0,12.75,12.84,12.72,12.8,682797.0
2022-10-07 10:20:00,12.8,12.81,12.71,12.73,726648.0,12.8,12.81,12.71,12.73,726648.0
2022-10-07 10:30:00,12.74,12.79,12.65,12.66,550502.0,12.74,12.79,12.65,12.66,550502.0
2022-10-07 10:40:00,12.67,12.87,12.66,12.85,716330.0,12.67,12.87,12.66,12.85,716330.0
2022-10-07 10:50:00,12.85,12.88,12.77,12.83,525427.0,12.85,12.88,12.77,12.83,525427.0
2022-10-07 11:00:00,12.84,12.88,12.75,12.75,435092.0,12.84,12.88,12.75,12.75,435092.0
2022-10-07 11:10:00,12.75,12.76,12.67,12.7,326383.0,12.75,12.76,12.67,12.7,326383.0
2022-10-07 11:20:00,12.7,12.76,12.67,12.76,397377.0,12.7,12.76,12.67,12.76,397377.0
2022-10-07 11:30:00,12.75,12.78,12.68,12.76,420672.0,12.75,12.78,12.68,12.76,420672.0
2022-10-07 11:40:00,12.75,12.76,12.69,12.7,440215.0,12.75,12.76,12.69,12.7,440215.0
2022-10-07 11:50:00,12.7,12.75,12.68,12.73,586614.0,12.7,12.75,12.68,12.73,586614.0
2022-10-07 12:00:00,12.73,12.78,12.65,12.66,459599.0,12.73,12.78,12.65,12.66,459599.0
2022-10-07 12:10:00,12.66,12.69,12.63,12.63,274482.0,12.66,12.69,12.63,12.63,274482.0
2022-10-07 12:20:00,12.63,12.64,12.51,12.52,774054.0,12.63,12.64,12.51,12.52,774054.0
2022-10-07 12:30:00,12.51,12.53,12.43,12.48,979570.0,12.51,12.53,12.43,12.48,979570.0
2022-10-07 12:40:00,12.48,12.49,12.42,12.44,371505.0,12.48,12.49,12.42,12.44,371505.0
2022-10-07 12:50:00,12.44,12.55,12.42,12.51,482725.0,12.44,12.55,12.42,12.51,482725.0
2022-10-07 13:00:00,12.52,12.56,12.46,12.47,351224.0,12.52,12.56,12.46,12.47,351224.0
2022-10-07 13:10:00,12.46,12.53,12.45,12.49,518580.0,12.46,12.53,12.45,12.49,518580.0
2022-10-07 13:20:00,12.49,12.5,12.43,12.44,379762.0,12.49,12.5,12.43,12.44,379762.0
2022-10-07 13:30:00,12.45,12.48,12.42,12.45,259548.0,12.45,12.48,12.42,12.45,259548.0
2022-10-07 13:40:00,12.46,12.52,12.45,12.49,318587.0,12.46,12.52,12.45,12.49,318587.0
2022-10-07 13:50:00,12.48,12.51,12.44,12.46,350781.0,12.48,12.51,12.44,12.46,350781.0
2022-10-07 14:00:00,12.46,12.53,12.44,12.48,336625.0,12.46,12.53,12.44,12.48,336625.0
2022-10-07 14:10:00,12.49,12.55,12.47,12.5,430727.0,12.49,12.55,12.47,12.5,430727.0
2022-10-07 14:20:00,12.5,12.57,12.48,12.57,326040.0,12.5,12.57,12.48,12.57,326040.0
2022-10-07 14:30:00,12.56,12.64,12.56,12.63,484953.0,12.56,12.64,12.56,12.63,484953.0
2022-10-07 14:40:00,12.63,12.65,12.6,12.65,615790.0,12.63,12.65,12.6,12.65,615790.0
2022-10-07 14:50:00,12.65,12.67,12.63,12.66,621869.0,12.65,12.67,12.63,12.66,621869.0
2022-10-07 15:00:00,12.67,12.77,12.66,12.75,855038.0,12.67,12.77,12.66,12.75,855038.0
2022-10-07 15:10:00,12.75,12.79,12.73,12.74,788338.0,12.75,12.79,12.73,12.74,788338.0
2022-10-07 15:20:00,12.75,12.79,12.73,12.77,688093.0,12.75,12.79,12.73,12.77,688093.0
2022-10-07 15:30:00,12.77,12.83,12.75,12.83,590150.0,12.77,12.83,12.75,12.83,590150.0
2022-10-07 15:40:00,12.83,12.87,12.79,12.86,1126931.0,12.83,12.87,12.79,12.86,1126931.0
2022-10-07 15:50:00,12.85,12.92,12.83,12.9,2109114.0,12.85,12.92,12.83,12.9,2109114.0
2022-10-10 09:30:00,12.82,13.0,12.48,12.59,1572536.0,12.82,13.0,12.48,12.59,1572536.0
2022-10-10 09:40:00,12.59,12.79,12.57,12.68,894434.0,12.59,12.79,12.57,12.68,894434.0
2022-10-10 09:50:00,12.69,12.77,12.49,12.51,660293.0,12.69,12.77,12.49,12.51,660293.0
2022-10-10 10:00:00,12.51,12.56,12.38,12.39,823528.0,12.51,12.56,12.38,12.39,823528.0
2022-10-10 10:10:00,12.39,12.46,12.3,12.32,741131.0,12.39,12.46,12.3,12.32,741131.0
2022-10-10 10:20:00,12.32,12.38,12.26,12.3,963008.0,12.32,12.38,12.26,12.3,963008.0
2022-10-10 10:30:00,12.29,12.3,12.05,12.05,1291008.0,12.29,12.3,12.05,12.05,1291008.0
2022-10-10 10:40:00,12.05,12.2,11.99,12.14,1286146.0,12.05,12.2,11.99,12.14,1286146.0
2022-10-10 10:50:00,12.14,12.15,12.05,12.09,726124.0,12.14,12.15,12.05,12.09,726124.0
2022-10-10 11:00:00,12.09,12.1,12.0,12.04,456400.0,12.09,12.1,12.0,12.04,456400.0
2022-10-10 11:10:00,12.04,12.06,11.95,11.97,618780.0,12.04,12.06,11.95,11.97,618780.0
2022-10-10 11:20:00,11.96,12.06,11.96,12.01,714162.0,11.96,12.06,11.96,12.01,714162.0
2022-10-10 11:30:00,12.01,12.02,11.89,11.95,913578.0,12.01,12.02,11.89,11.95,913578.0
2022-10-10 11:40:00,11.96,11.97,11.92,11.96,539021.0,11.96,11.97,11.92,11.96,539021.0
2022-10-10 11:50:00,11.96,12.01,11.89,11.91,658717.0,11.96,12.01,11.89,11.91,658717.0
2022-10-10 12:00:00,11.9,11.94,11.81,11.82,748379.0,11.9,11.94,11.81,11.82,748379.0
2022-10-10 12:10:00,11.82,11.85,11.78,11.82,728213.0,11.82,11.85,11.78,11.82,728213.0
2022-10-10 12:20:00,11.81,11.84,11.75,11.77,780341.0,11.81,11.84,11.75,11.77,780341.0
2022-10-10 12:30:00,11.76,11.78,11.69,11.74,822103.0,11.76,11.78,11.69,11.74,822103.0
2022-10-10 12:40:00,11.74,11.75,11.67,11.67,580789.0,11.74,11.75,11.67,11.67,580789.0
2022-10-10 12:50:00,11.67,11.67,11.57,11.62,712891.0,11.67,11.67,11.57,11.62,712891.0
2022-10-10 13:00:00,11.62,11.62,11.5,11.58,605583.0,11.62,11.62,11.5,11.58,605583.0
2022-10-10 13:10:00,11.57,11.64,11.56,11.63,480685.0,11.57,11.64,11.56,11.63,480685.0
2022-10-10 13:20:00,11.64,11.75,11.61,11.71,603198.0,11.64,11.75,11.61,11.71,603198.0
2022-10-10 13:30:00,11.7,11.77,11.69,11.76,636205.0,11.7,11.77,11.69,11.76,636205.0
2022-10-10 13:40:00,11.76,11.84,11.7,11.82,306438.0,11.76,11.84,11.7,11.82,306438.0
2022-10-10 13:50:00,11.82,11.92,11.8,11.86,475221.0,11.82,11.92,11.8,11.86,475221.0
2022-10-10 14:00:00,11.86,11.87,11.81,11.85,253630.0,11.86,11.87,11.81,11.85,253630.0
2022-10-10 14:10:00,11.85,11.91,11.82,11.88,499065.0,11.85,11.91,11.82,11.88,499065.0
2022-10-10 14:20:00,11.88,11.91,11.84,11.86,343954.0,11.88,11.91,11.84,11.86,343954.0
2022-10-10 14:30:00,11.86,11.93,11.84,11.92,282937.0,11.86,11.93,11.84,11.92,282937.0
2022-10-10 14:40:00,11.92,11.93,11.87,11.9,285330.0,11.92,11.93,11.87,11.9,285330.0
2022-10-10 14:50:00,11.9,11.93,11.86,11.91,314613.0,11.9,11.93,11.86,11.91,314613.0
2022-10-10 15:00:00,11.91,11.93,11.87,11.91,432207.0,11.91,11.93,11.87,11.91,432207.0
2022-10-10 15:10:00,11.91,11.98,11.89,11.96,490503.0,11.91,11.98,11.89,11.96,490503.0
2022-10-10 15:20:00,11.96,11.97,11.87,11.91,459290.0,11.96,11.97,11.87,11.91,459290.0
2022-10-10 15:30:00,11.91,11.93,11.88,11.92,386571.0,11.91,11.93,11.88,11.92,386571.0
2022-10-10 15:40:00,11.92,11.95,11.91,11.92,593610.0,11.92,11.95,11.91,11.92,593610.0
2022-10-10 15:50:00,11.92,11.97,11.9,11.91,1654606.0,11.92,11.97,11.9,11.91,1654606.0
2022-10-11 09:30:00,11.89,12.08,11.2,11.26,2587692.0,11.89,12.08,11.2,11.26,2587692.0
2022-10-11 09:40:00,11.27,11.45,11.2,11.37,1354634.0,11.27,11.45,11.2,11.37,1354634.0
2022-10-11 09:50:00,11.37,11.49,11.28,11.4,947121.0,11.37,11.49,11.28,11.4,947121.0
2022-10-11 10:00:00,11.39,11.41,11.19,11.26,993637.0,11.39,11.41,11.19,11.26,993637.0
2022-10-11 10:10:00,11.27,11.55,11.26,11.49,731588.0,11.27,11.55,11.26,11.49,731588.0
2022-10-11 10:20:00,11.49,11.55,11.4,11.44,956150.0,11.49,11.55,11.4,11.44,956150.0
2022-10-11 10:30:00,11.43,11.58,11.36,11.47,822374.0,11.43,11.58,11.36,11.47,822374.0
2022-10-11 10:40:00,11.48,11.52,11.37,11.4,430283.0,11.48,11.52,11.37,11.4,430283.0
2022-10-11 10:50:00,11.4,11.49,11.34,11.36,440979.0,11.4,11.49,11.34,11.36,440979.0
2022-10-11 11:00:00,11.36,11.53,11.35,11.51,500551.0,11.36,11.53,11.35,11.51,500551.0
2022-10-11 11:10:00,11.51,11.61,11.49,11.58,592613.0,11.51,11.61,11.49,11.58,592613.0
2022-10-11 11:20:00,11.58,11.63,11.52,11.61,425592.0,11.58,11.63,11.52,11.61,425592.0
2022-10-11 11:30:00,11.61,11.81,11.61,11.76,982641.0,11.61,11.81,11.61,11.76,982641.0
2022-10-11 11:40:00,11.76,11.93,11.73,11.9,906601.0,11.76,11.93,11.73,11.9,906601.0
2022-10-11 11:50:00,11.9,11.94,11.8,11.86,700490.0,11.9,11.94,11.8,11.86,700490.0
2022-10-11 12:00:00,11.86,11.86,11.75,11.79,326507.0,11.86,11.86,11.75,11.79,326507.0
2022-10-11 12:10:00,11.79,11.97,11.76,11.96,477446.0,11.79,11.97,11.76,11.96,477446.0
2022-10-11 12:20:00,11.96,11.98,11.9,11.9,522702.0,11.96,11.98,11.9,11.9,522702.0
2022-10-11 12:30:00,11.91,11.95,11.83,11.86,656959.0,11.91,11.95,11.83,11.86,656959.0
2022-10-11 12:40:00,11.86,11.93,11.84,11.88,577262.0,11.86,11.93,11.84,11.88,577262.0
2022-10-11 12:50:00,11.88,11.9,11.79,11.81,261595.0,11.88,11.9,11.79,11.81,261595.0
2022-10-11 13:00:00,11.8,11.82,11.74,11.8,197458.0,11.8,11.82,11.74,11.8,197458.0
2022-10-11 13:10:00,11.79,11.81,11.72,11.72,241674.0,11.79,11.81,11.72,11.72,241674.0
2022-10-11 13:20:00,11.72,11.78,11.68,11.68,340707.0,11.72,11.78,11.68,11.68,340707.0
2022-10-11 13:30:00,11.68,11.7,11.65,11.67,316872.0,11.68,11.7,11.65,11.67,316872.0
2022-10-11 13:40:00,11.67,11.72,11.66,11.68,267584.0,11.67,11.72,11.66,11.68,267584.0
2022-10-11 13:50:00,11.68,11.7,11.64,11.67,188919.0,11.68,11.7,11.64,11.67,188919.0
2022-10-11 14:00:00,11.67,11.7,11.59,11.62,213762.0,11.67,11.7,11.59,11.62,213762.0
2022-10-11 14:10:00,11.62,11.63,11.55,11.56,529906.0,11.62,11.63,11.55,11.56,529906.0
2022-10-11 14:20:00,11.56,11.65,11.56,11.63,264500.0,11.56,11.65,11.56,11.63,264500.0
2022-10-11 14:30:00,11.62,11.67,11.62,11.66,151793.0,11.62,11.67,11.62,11.66,151793.0
2022-10-11 14:40:00,11.66,11.68,11.52,11.54,268413.0,11.66,11.68,11.52,11.54,268413.0
2022-10-11 14:50:00,11.55,11.56,11.44,11.46,403322.0,11.55,11.56,11.44,11.46,403322.0
2022-10-11 15:00:00,11.46,11.52,11.44,11.49,374336.0,11.46,11.52,11.44,11.49,374336.0
2022-10-11 15:10:00,11.48,11.5,11.43,11.49,345493.0,11.48,11.5,11.43,11.49,345493.0
2022-10-11 15:20:00,11.49,11.54,11.46,11.53,309278.0,11.49,11.54,11.46,11.53,309278.0
2022-10-11 15:30:00,11.53,11.63,11.51,11.62,351134.0,11.53,11.63,11.51,11.62,351134.0
2022-10-11 15:40:00,11.61,11.63,11.57,11.63,374187.0,11.61,11.63,11.57,11.63,374187.0
2022-10-11 15:50:00,11.62,11.67,11.58,11.63,1094770.0,11.62,11.67,11.58,11.63,1094770.0
2022-10-12 09:30:00,11.99,12.35,11.68,12.31,2886902.0,11.99,12.35,11.68,12.31,2886902.0
2022-10-12 09:40:00,12.31,12.44,12.12,12.16,1861294.0,12.31,12.44,12.12,12.16,1861294.0
2022-10-12 09:50:00,12.16,12.18,11.83,11.98,1419144.0,12.16,12.18,11.83,11.98,1419144.0
2022-10-12 10:00:00,11.98,12.16,11.83,11.91,1392537.0,11.98,12.16,11.83,11.91,1392537.0
2022-10-12 10:10:00,11.92,12.02,11.86,12.0,735105.0,11.92,12.02,11.86,12.0,735105.0
2022-10-12 10:20:00,12.0,12.12,11.92,12.12,862048.0,12.0,12.12,11.92,12.12,862048.0
2022-10-12 10:30:00,12.11,12.21,12.07,12.08,829408.0,12.11,12.21,12.07,12.08,829408.0
2022-10-12 10:40:00,12.08,12.1,11.99,12.09,643362.0,12.08,12.1,11.99,12.09,643362.0
2022-10-12 10:50:00,12.08,12.23,12.07,12.18,955626.0,12.08,12.23,12.07,12.18,955626.0
2022-10-12 11:00:00,12.18,12.36,12.16,12.33,735164.0,12.18,12.36,12.16,12.33,735164.0
2022-10-12 11:10:00,12.33,12.39,12.29,12.38,698758.0,12.33,12.39,12.29,12.38,698758.0
2022-10-12 11:20:00,12.38,12.41,12.34,12.41,647782.0,12.38,12.41,12.34,12.41,647782.0
2022-10-12 11:30:00,12.41,12.57,12.36,12.52,1554239.0,12.41,12.57,12.36,12.52,1554239.0
2022-10-12 11:40:00,12.53,12.55,12.44,12.54,773853.0,12.53,12.55,12.44,12.54,773853.0
2022-10-12 11:50:00,12.54,12.63,12.52,12.62,655558.0,12.54,12.63,12.52,12.62,655558.0
2022-10-12 12:00:00,12.62,12.64,12.54,12.57,785743.0,12.62,12.64,12.54,12.57,785743.0
2022-10-12 12:10:00,12.57,12.65,12.51,12.65,714095.0,12.57,12.65,12.51,12.65,714095.0
2022-10-12 12:20:00,12.65,12.66,12.55,12.57,627287.0,12.65,12.66,12.55,12.57,627287.0
2022-10-12 12:30:00,12.57,12.64,12.55,12.6,496076.0,12.57,12.64,12.55,12.6,496076.0
2022-10-12 12:40:00,12.59,12.66,12.54,12.66,598430.0,12.59,12.66,12.54,12.66,598430.0
2022-10-12 12:50:00,12.66,12.76,12.66,12.71,607163.0,12.66,12.76,12.66,12.71,607163.0
2022-10-12 13:00:00,12.71,12.81,12.69,12.78,640856.0,12.71,12.81,12.69,12.78,640856.0
2022-10-12 13:10:00,12.78,12.82,12.73,12.79,561444.0,12.78,12.82,12.73,12.79,561444.0
2022-10-12 13:20:00,12.79,12.85,12.76,12.76,821770.0,12.79,12.85,12.76,12.76,821770.0
2022-10-12 13:30:00,12.76,12.76,12.65,12.73,1118833.0,12.76,12.76,12.65,12.73,1118833.0
2022-10-12 13:40:00,12.73,12.75,12.64,12.71,713258.0,12.73,12.75,12.64,12.71,713258.0
2022-10-12 13:50:00,12.71,12.74,12.65,12.7,489511.0,12.71,12.74,12.65,12.7,489511.0
2022-10-12 14:00:00,12.7,12.84,12.67,12.79,830061.0,12.7,12.84,12.67,12.79,830061.0
2022-10-12 14:10:00,12.79,12.86,12.76,12.84,652069.0,12.79,12.86,12.76,12.84,652069.0
2022-10-12 14:20:00,12.84,12.92,12.76,12.92,684983.0,12.84,12.92,12.76,12.92,684983.0
2022-10-12 14:30:00,12.92,12.97,12.89,12.94,660359.0,12.92,12.97,12.89,12.94,660359.0
2022-10-12 14:40:00,12.95,12.96,12.89,12.91,632737.0,12.95,12.96,12.89,12.91,632737.0
2022-10-12 14:50:00,12.91,12.95,12.89,12.93,494468.0,12.91,12.95,12.89,12.93,494468.0
2022-10-12 15:00:00,12.93,13.0,12.91,12.97,685352.0,12.93,13.0,12.91,12.97,685352.0
2022-10-12 15:10:00,12.97,13.04,12.95,13.02,859372.0,12.97,13.04,12.95,13.02,859372.0
2022-10-12 15:20:00,13.02,13.04,13.0,13.01,655587.0,13.02,13.04,13.0,13.01,655587.0
2022-10-12 15:30:00,13.01,13.09,12.97,13.05,1157082.0,13.01,13.09,12.97,13.05,1157082.0
2022-10-12 15:40:00,13.06,13.07,12.98,12.99,991883.0,13.06,13.07,12.98,12.99,991883.0
2022-10-12 15:50:00,12.99,13.02,12.95,12.96,2925621.0,12.99,13.02,12.95,12.96,2925621.0
2022-10-13 09:30:00,12.42,12.66,12.33,12.46,1730312.0,12.42,12.66,12.33,12.46,1730312.0
2022-10-13 09:40:00,12.47,12.73,12.28,12.68,1712612.0,12.47,12.73,12.28,12.68,1712612.0
2022-10-13 09:50:00,12.67,12.87,12.66,12.74,1063706.0,12.67,12.87,12.66,12.74,1063706.0
2022-10-13 10:00:00,12.74,12.85,12.54,12.79,952230.0,12.74,12.85,12.54,12.79,952230.0
2022-10-13 10:10:00,12.79,12.98,12.7,12.89,952520.0,12.79,12.98,12.7,12.89,952520.0
2022-10-13 10:20:00,12.9,12.96,12.69,12.7,791815.0,12.9,12.96,12.69,12.7,791815.0
2022-10-13 10:30:00,12.7,12.79,12.67,12.75,554973.0,12.7,12.79,12.67,12.75,554973.0
2022-10-13 10:40:00,12.76,12.81,12.66,12.77,841714.0,12.76,12.81,12.66,12.77,841714.0
2022-10-13 10:50:00,12.77,12.82,12.66,12.79,778257.0,12.77,12.82,12.66,12.79,778257.0
2022-10-13 11:00:00,12.78,12.95,12.73,12.93,803452.0,12.78,12.95,12.73,12.93,803452.0
2022-10-13 11:10:00,12.93,13.24,12.91,13.17,981485.0,12.93,13.24,12.91,13.17,981485.0
2022-10-13 11:20:00,13.17,13.31,13.0,13.07,827970.0,13.17,13.31,13.0,13.07,827970.0
2022-10-13 11:30:00,13.08,13.33,12.98,13.26,1167868.0,13.08,13.33,12.98,13.26,1167868.0
2022-10-13 11:40:00,13.26,13.34,13.07,13.13,917335.0,13.26,13.34,13.07,13.13,917335.0
2022-10-13 11:50:00,13.13,13.23,13.11,13.15,443248.0,13.13,13.23,13.11,13.15,443248.0
2022-10-13 12:00:00,13.16,13.22,13.06,13.07,688450.0,13.16,13.22,13.06,13.07,688450.0
2022-10-13 12:10:00,13.07,13.07,12.78,12.82,693605.0,13.07,13.07,12.78,12.82,693605.0
2022-10-13 12:20:00,12.81,12.89,12.75,12.83,905513.0,12.81,12.89,12.75,12.83,905513.0
2022-10-13 12:30:00,12.83,12.9,12.8,12.83,434023.0,12.83,12.9,12.8,12.83,434023.0
2022-10-13 12:40:00,12.84,12.94,12.82,12.93,395665.0,12.84,12.94,12.82,12.93,395665.0
2022-10-13 12:50:00,12.93,12.96,12.88,12.94,408637.0,12.93,12.96,12.88,12.94,408637.0
2022-10-13 13:00:00,12.94,13.03,12.93,12.99,375928.0,12.94,13.03,12.93,12.99,375928.0
2022-10-13 13:10:00,12.99,13.03,12.95,12.99,327709.0,12.99,13.03,12.95,12.99,327709.0
2022-10-13 13:20:00,13.0,13.17,12.99,13.12,924013.0,13.0,13.17,12.99,13.12,924013.0
2022-10-13 13:30:00,13.13,13.17,13.1,13.16,375764.0,13.13,13.17,13.1,13.16,375764.0
2022-10-13 13:40:00,13.15,13.16,12.97,13.01,550533.0,13.15,13.16,12.97,13.01,550533.0
2022-10-13 13:50:00,13.02,13.03,12.98,13.03,315080.0,13.02,13.03,12.98,13.03,315080.0
2022-10-13 14:00:00,13.03,13.03,12.94,12.95,569367.0,13.03,13.03,12.94,12.95,569367.0
2022-10-13 14:10:00,12.95,13.0,12.91,13.0,313280.0,12.95,13.0,12.91,13.0,313280.0
2022-10-13 14:20:00,13.0,13.03,12.87,12.88,456860.0,13.0,13.03,12.87,12.88,456860.0
2022-10-13 14:30:00,12.88,12.97,12.87,12.95,353068.0,12.88,12.97,12.87,12.95,353068.0
2022-10-13 14:40:00,12.95,12.96,12.9,12.92,188206.0,12.95,12.96,12.9,12.92,188206.0
2022-10-13 14:50:00,12.92,12.99,12.89,12.96,331486.0,12.92,12.99,12.89,12.96,331486.0
2022-10-13 15:00:00,12.96,13.04,12.91,13.03,346069.0,12.96,13.04,12.91,13.03,346069.0
2022-10-13 15:10:00,13.03,13.06,12.98,13.04,326665.0,13.03,13.06,12.98,13.04,326665.0
2022-10-13 15:20:00,13.04,13.06,12.99,13.06,394261.0,13.04,13.06,12.99,13.06,394261.0
2022-10-13 15:30:00,13.05,13.14,13.0,13.06,706562.0,13.05,13.14,13.0,13.06,706562.0
2022-10-13 15:40:00,13.06,13.06,12.99,13.01,706378.0,13.06,13.06,12.99,13.01,706378.0
2022-10-13 15:50:00,13.0,13.03,12.95,12.96,1080097.0,13.0,13.03,12.95,12.96,1080097.0
2022-10-14 09:30:00,13.3,13.48,13.15,13.32,1449087.0,13.3,13.48,13.15,13.32,1449087.0
2022-10-14 09:40:00,13.33,13.34,12.98,13.03,1354900.0,13.33,13.34,12.98,13.03,1354900.0
2022-10-14 09:50:00,13.03,13.33,13.01,13.26,1352671.0,13.03,13.33,13.01,13.26,1352671.0
2022-10-14 10:00:00,13.27,13.29,13.09,13.11,980353.0,13.27,13.29,13.09,13.11,980353.0
2022-10-14 10:10:00,13.12,13.15,12.95,13.08,705717.0,13.12,13.15,12.95,13.08,705717.0
2022-10-14 10:20:00,13.08,13.09,12.92,13.01,606451.0,13.08,13.09,12.92,13.01,606451.0
2022-10-14 10:30:00,13.01,13.26,12.99,13.26,742624.0,13.01,13.26,12.99,13.26,742624.0
2022-10-14 10:40:00,13.26,13.3,13.07,13.11,535249.0,13.26,13.3,13.07,13.11,535249.0
2022-10-14 10:50:00,13.12,13.28,13.1,13.27,595526.0,13.12,13.28,13.1,13.27,595526.0
2022-10-14 11:00:00,13.28,13.41,13.26,13.32,759515.0,13.28,13.41,13.26,13.32,759515.0
2022-10-14 11:10:00,13.33,13.34,13.19,13.21,488037.0,13.33,13.34,13.19,13.21,488037.0
2022-10-14 11:20:00,13.21,13.34,13.2,13.33,631377.0,13.21,13.34,13.2,13.33,631377.0
2022-10-14 11:30:00,13.32,13.33,13.23,13.28,456287.0,13.32,13.33,13.23,13.28,456287.0
2022-10-14 11:40:00,13.28,13.32,13.14,13.15,359646.0,13.28,13.32,13.14,13.15,359646.0
2022-10-14 11:50:00,13.16,13.26,13.14,13.18,455561.0,13.16,13.26,13.14,13.18,455561.0
2022-10-14 12:00:00,13.17,13.24,13.13,13.13,333374.0,13.17,13.24,13.13,13.13,333374.0
2022-10-14 12:10:00,13.14,13.2,13.09,13.18,351956.0,13.14,13.2,13.09,13.18,351956.0
2022-10-14 12:20:00,13.18,13.3,13.15,13.29,346788.0,13.18,13.3,13.15,13.29,346788.0
2022-10-14 12:30:00,13.29,13.4,13.29,13.37,551810.0,13.29,13.4,13.29,13.37,551810.0
2022-10-14 12:40:00,13.36,13.43,13.29,13.31,708756.0,13.36,13.43,13.29,13.31,708756.0
2022-10-14 12:50:00,13.3,13.32,13.25,13.29,351956.0,13.3,13.32,13.25,13.29,351956.0
2022-10-14 13:00:00,13.29,13.39,13.26,13.28,551229.0,13.29,13.39,13.26,13.28,551229.0
2022-10-14 13:10:00,13.28,13.33,13.24,13.28,251074.0,13.28,13.33,13.24,13.28,251074.0
2022-10-14 13:20:00,13.27,13.3,13.23,13.26,234315.0,13.27,13.3,13.23,13.26,234315.0
2022-10-14 13:30:00,13.26,13.31,13.24,13.29,288502.0,13.26,13.31,13.24,13.29,288502.0
2022-10-14 13:40:00,13.3,13.31,13.24,13.28,234145.0,13.3,13.31,13.24,13.28,234145.0
2022-10-14 13:50:00,13.27,13.32,13.25,13.31,207405.0,13.27,13.32,13.25,13.31,207405.0
2022-10-14 14:00:00,13.31,13.31,13.24,13.27,302312.0,13.31,13.31,13.24,13.27,302312.0
2022-10-14 14:10:00,13.27,13.27,13.17,13.18,366592.0,13.27,13.27,13.17,13.18,366592.0
2022-10-14 14:20:00,13.18,13.19,13.12,13.19,370261.0,13.18,13.19,13.12,13.19,370261.0
2022-10-14 14:30:00,13.19,13.21,13.15,13.18,288447.0,13.19,13.21,13.15,13.18,288447.0
2022-10-14 14:40:00,13.18,13.26,13.14,13.21,501844.0,13.18,13.26,13.14,13.21,501844.0
2022-10-14 14:50:00,13.21,13.28,13.2,13.28,384666.0,13.21,13.28,13.2,13.28,384666.0
2022-10-14 15:00:00,13.29,13.33,13.27,13.29,446092.0,13.29,13.33,13.27,13.29,446092.0
2022-10-14 15:10:00,13.28,13.31,13.19,13.22,412039.0,13.28,13.31,13.19,13.22,412039.0
2022-10-14 15:20:00,13.22,13.25,13.18,13.2,521907.0,13.22,13.25,13.18,13.2,521907.0
2022-10-14 15:30:00,13.19,13.2,13.09,13.12,839619.0,13.19,13.2,13.09,13.12,839619.0
2022-10-14 15:40:00,13.12,13.14,13.06,13.09,882038.0,13.12,13.14,13.06,13.09,882038.0
2022-10-14 15:50:00,13.08,13.09,13.0,13.05,2130275.0,13.08,13.09,13.0,13.05,2130275.0
2022-10-17 09:30:00,13.46,13.55,13.29,13.52,1063192.0,13.46,13.55,13.29,13.52,1063192.0
2022-10-17 09:40:00,13.52,13.58,13.26,13.32,891274.0,13.52,13.58,13.26,13.32,891274.0
2022-10-17 09:50:00,13.33,13.35,13.11,13.13,732392.0,13.33,13.35,13.11,13.13,732392.0
2022-10-17 10:00:00,13.13,13.31,13.06,13.21,1009464.0,13.13,13.31,13.06,13.21,1009464.0
2022-10-17 10:10:00,13.21,13.45,13.21,13.45,555123.0,13.21,13.45,13.21,13.45,555123.0
2022-10-17 10:20:00,13.45,13.53,13.39,13.4,674427.0,13.45,13.53,13.39,13.4,674427.0
2022-10-17 10:30:00,13.4,13.47,13.34,13.44,504534.0,13.4,13.47,13.34,13.44,504534.0
2022-10-17 10:40:00,13.45,13.48,13.37,13.45,364989.0,13.45,13.48,13.37,13.45,364989.0
2022-10-17 10:50:00,13.45,13.45,13.26,13.29,663697.0,13.45,13.45,13.26,13.29,663697.0
2022-10-17 11:00:00,13.31,13.35,13.13,13.13,480614.0,13.31,13.35,13.13,13.13,480614.0
2022-10-17 11:10:00,13.14,13.28,13.14,13.18,311078.0,13.14,13.28,13.14,13.18,311078.0
2022-10-17 11:20:00,13.18,13.3,13.18,13.28,225922.0,13.18,13.3,13.18,13.28,225922.0
2022-10-17 11:30:00,13.28,13.3,13.21,13.27,229963.0,13.28,13.3,13.21,13.27,229963.0
2022-10-17 11:40:00,13.28,13.33,13.26,13.31,320761.0,13.28,13.33,13.26,13.31,320761.0
2022-10-17 11:50:00,13.31,13.32,13.26,13.27,131955.0,13.31,13.32,13.26,13.27,131955.0
2022-10-17 12:00:00,13.27,13.32,13.23,13.31,183734.0,13.27,13.32,13.23,13.31,183734.0
2022-10-17 12:10:00,13.31,13.32,13.23,13.26,192611.0,13.31,13.32,13.23,13.26,192611.0
2022-10-17 12:20:00,13.27,13.37,13.26,13.34,203874.0,13.27,13.37,13.26,13.34,203874.0
2022-10-17 12:30:00,13.34,13.39,13.33,13.36,165955.0,13.34,13.39,13.33,13.36,165955.0
2022-10-17 12:40:00,13.37,13.37,13.27,13.31,269959.0,13.37,13.37,13.27,13.31,269959.0
2022-10-17 12:50:00,13.31,13.34,13.27,13.3,151019.0,13.31,13.34,13.27,13.3,151019.0
2022-10-17 13:00:00,13.3,13.32,13.24,13.25,230007.0,13.3,13.32,13.24,13.25,230007.0
2022-10-17 13:10:00,13.25,13.28,13.22,13.23,212137.0,13.25,13.28,13.22,13.23,212137.0
2022-10-17 13:20:00,13.23,13.29,13.21,13.23,116650.0,13.23,13.29,13.21,13.23,116650.0
2022-10-17 13:30:00,13.23,13.23,13.19,13.21,131917.0,13.23,13.23,13.19,13.21,131917.0
2022-10-17 13:40:00,13.21,13.25,13.18,13.24,203694.0,13.21,13.25,13.18,13.24,203694.0
2022-10-17 13:50:00,13.23,13.24,13.16,13.16,166277.0,13.23,13.24,13.16,13.16,166277.0
2022-10-17 14:00:00,13.16,13.18,13.11,13.12,328321.0,13.16,13.18,13.11,13.12,328321.0
2022-10-17 14:10:00,13.12,13.15,13.1,13.15,210891.0,13.12,13.15,13.1,13.15,210891.0
2022-10-17 14:20:00,13.15,13.2,13.14,13.2,228563.0,13.15,13.2,13.14,13.2,228563.0
2022-10-17 14:30:00,13.2,13.25,13.17,13.24,149864.0,13.2,13.25,13.17,13.24,149864.0
2022-10-17 14:40:00,13.25,13.26,13.23,13.25,169146.0,13.25,13.26,13.23,13.25,169146.0
2022-10-17 14:50:00,13.25,13.25,13.21,13.23,197710.0,13.25,13.25,13.21,13.23,197710.0
2022-10-17 15:00:00,13.22,13.22,13.12,13.13,212493.0,13.22,13.22,13.12,13.13,212493.0
2022-10-17 15:10:00,13.13,13.19,13.12,13.18,238621.0,13.13,13.19,13.12,13.18,238621.0
2022-10-17 15:20:00,13.18,13.18,13.13,13.16,243246.0,13.18,13.18,13.13,13.16,243246.0
2022-10-17 15:30:00,13.16,13.2,13.14,13.2,422807.0,13.16,13.2,13.14,13.2,422807.0
2022-10-17 15:40:00,13.19,13.24,13.18,13.2,386538.0,13.19,13.24,13.18,13.2,386538.0
2022-10-17 15:50:00,13.2,13.23,13.14,13.19,1019635.0,13.2,13.23,13.14,13.19,1019635.0
2022-10-18 09:30:00,13.75,14.12,13.73,14.04,2290644.0,13.75,14.12,13.73,14.04,2290644.0
2022-10-18 09:40:00,14.04,14.18,13.89,14.18,1762826.0,14.04,14.18,13.89,14.18,1762826.0
2022-10-18 09:50:00,14.18,14.33,14.03,14.15,1280710.0,14.18,14.33,14.03,14.15,1280710.0
2022-10-18 10:00:00,14.15,14.31,14.13,14.26,906397.0,14.15,14.31,14.13,14.26,906397.0
2022-10-18 10:10:00,14.26,14.26,14.02,14.14,881057.0,14.26,14.26,14.02,14.14,881057.0
2022-10-18 10:20:00,14.14,14.23,14.03,14.04,662045.0,14.14,14.23,14.03,14.04,662045.0
2022-10-18 10:30:00,14.04,14.09,13.78,13.85,1065712.0,14.04,14.09,13.78,13.85,1065712.0
2022-10-18 10:40:00,13.85,14.04,13.84,14.03,653008.0,13.85,14.04,13.84,14.03,653008.0
2022-10-18 10:50:00,14.02,14.02,13.92,13.95,415721.0,14.02,14.02,13.92,13.95,415721.0
2022-10-18 11:00:00,13.95,14.09,13.91,14.07,640713.0,13.95,14.09,13.91,14.07,640713.0
2022-10-18 11:10:00,14.07,14.11,13.95,13.96,555969.0,14.07,14.11,13.95,13.96,555969.0
2022-10-18 11:20:00,13.96,14.0,13.83,13.87,416135.0,13.96,14.0,13.83,13.87,416135.0
2022-10-18 11:30:00,13.86,13.91,13.83,13.91,320752.0,13.86,13.91,13.83,13.91,320752.0
2022-10-18 11:40:00,13.91,14.03,13.86,14.01,494435.0,13.91,14.03,13.86,14.01,494435.0
2022-10-18 11:50:00,14.01,14.12,13.99,14.1,433970.0,14.01,14.12,13.99,14.1,433970.0
2022-10-18 12:00:00,14.09,14.13,14.03,14.12,305787.0,14.09,14.13,14.03,14.12,305787.0
2022-10-18 12:10:00,14.12,14.28,14.1,14.25,714760.0,14.12,14.28,14.1,14.25,714760.0
2022-10-18 12:20:00,14.25,14.28,14.18,14.28,408950.0,14.25,14.28,14.18,14.28,408950.0
2022-10-18 12:30:00,14.28,14.37,14.23,14.32,596350.0,14.28,14.37,14.23,14.32,596350.0
2022-10-18 12:40:00,14.31,14.36,14.25,14.29,434673.0,14.31,14.36,14.25,14.29,434673.0
2022-10-18 12:50:00,14.28,14.3,14.23,14.24,529669.0,14.28,14.3,14.23,14.24,529669.0
2022-10-18 13:00:00,14.25,14.26,14.15,14.2,659263.0,14.25,14.26,14.15,14.2,659263.0
2022-10-18 13:10:00,14.2,14.29,14.2,14.25,336465.0,14.2,14.29,14.2,14.25,336465.0
2022-10-18 13:20:00,14.25,14.27,14.17,14.24,241717.0,14.25,14.27,14.17,14.24,241717.0
2022-10-18 13:30:00,14.24,14.3,14.21,14.29,328953.0,14.24,14.3,14.21,14.29,328953.0
2022-10-18 13:40:00,14.28,14.33,14.24,14.33,415799.0,14.28,14.33,14.24,14.33,415799.0
2022-10-18 13:50:00,14.34,14.36,14.27,14.31,488081.0,14.34,14.36,14.27,14.31,488081.0
2022-10-18 14:00:00,14.32,14.35,14.26,14.33,347946.0,14.32,14.35,14.26,14.33,347946.0
2022-10-18 14:10:00,14.33,14.36,14.32,14.33,324080.0,14.33,14.36,14.32,14.33,324080.0
2022-10-18 14:20:00,14.34,14.44,14.31,14.43,558657.0,14.34,14.44,14.31,14.43,558657.0
2022-10-18 14:30:00,14.44,14.44,14.31,14.34,360125.0,14.44,14.44,14.31,14.34,360125.0
2022-10-18 14:40:00,14.35,14.38,14.27,14.29,579652.0,14.35,14.38,14.27,14.29,579652.0
2022-10-18 14:50:00,14.29,14.33,14.25,14.32,544568.0,14.29,14.33,14.25,14.32,544568.0
2022-10-18 15:00:00,14.33,14.34,14.27,14.31,481122.0,14.33,14.34,14.27,14.31,481122.0
2022-10-18 15:10:00,14.31,14.34,14.25,14.31,393378.0,14.31,14.34,14.25,14.31,393378.0
2022-10-18 15:20:00,14.31,14.37,14.28,14.35,432539.0,14.31,14.37,14.28,14.35,432539.0
2022-10-18 15:30:00,14.35,14.4,14.34,14.36,518693.0,14.35,14.4,14.34,14.36,518693.0
2022-10-18 15:40:00,14.36,14.36,14.31,14.36,457019.0,14.36,14.36,14.31,14.36,457019.0
2022-10-18 15:50:00,14.36,14.38,14.27,14.34,1643779.0,14.36,14.38,14.27,14.34,1643779.0
2022-10-19 09:30:00,14.21,14.41,13.99,14.21,1301934.0,14.21,14.41,13.99,14.21,1301934.0
2022-10-19 09:40:00,14.21,14.26,14.05,14.07,856846.0,14.21,14.26,14.05,14.07,856846.0
2022-10-19 09:50:00,14.06,14.24,14.0,14.01,741089.0,14.06,14.24,14.0,14.01,741089.0
2022-10-19 10:00:00,14.01,14.4,14.0,14.33,687058.0,14.01,14.4,14.0,14.33,687058.0
2022-10-19 10:10:00,14.34,14.43,14.24,14.39,352700.0,14.34,14.43,14.24,14.39,352700.0
2022-10-19 10:20:00,14.38,14.42,14.33,14.37,331052.0,14.38,14.42,14.33,14.37,331052.0
2022-10-19 10:30:00,14.36,14.4,14.18,14.21,358810.0,14.36,14.4,14.18,14.21,358810.0
2022-10-19 10:40:00,14.21,14.22,14.1,14.12,324915.0,14.21,14.22,14.1,14.12,324915.0
2022-10-19 10:50:00,14.11,14.15,14.05,14.09,353773.0,14.11,14.15,14.05,14.09,353773.0
2022-10-19 11:00:00,14.08,14.2,14.06,14.15,493802.0,14.08,14.2,14.06,14.15,493802.0
2022-10-19 11:10:00,14.15,14.18,14.05,14.08,222756.0,14.15,14.18,14.05,14.08,222756.0
2022-10-19 11:20:00,14.08,14.09,13.98,14.07,587303.0,14.08,14.09,13.98,14.07,587303.0
2022-10-19 11:30:00,14.07,14.09,13.97,14.04,295322.0,14.07,14.09,13.97,14.04,295322.0
2022-10-19 11:40:00,14.04,14.09,14.0,14.09,188367.0,14.04,14.09,14.0,14.09,188367.0
2022-10-19 11:50:00,14.09,14.11,14.06,14.1,196744.0,14.09,14.11,14.06,14.1,196744.0
2022-10-19 12:00:00,14.1,14.13,14.07,14.12,161917.0,14.1,14.13,14.07,14.12,161917.0
2022-10-19 12:10:00,14.12,14.19,14.06,14.18,396170.0,14.12,14.19,14.06,14.18,396170.0
2022-10-19 12:20:00,14.18,14.21,14.12,14.13,297612.0,14.18,14.21,14.12,14.13,297612.0
2022-10-19 12:30:00,14.13,14.2,14.07,14.08,390863.0,14.13,14.2,14.07,14.08,390863.0
2022-10-19 12:40:00,14.07,14.08,13.96,13.97,379729.0,14.07,14.08,13.96,13.97,379729.0
2022-10-19 12:50:00,13.96,14.02,13.96,14.01,330004.0,13.96,14.02,13.96,14.01,330004.0
2022-10-19 13:00:00,14.01,14.04,13.93,13.99,439225.0,14.01,14.04,13.93,13.99,439225.0
2022-10-19 13:10:00,13.99,14.0,13.91,13.93,421637.0,13.99,14.0,13.91,13.93,421637.0
2022-10-19 13:20:00,13.93,13.97,13.91,13.92,241161.0,13.93,13.97,13.91,13.92,241161.0
2022-10-19 13:30:00,13.91,13.95,13.87,13.9,415445.0,13.91,13.95,13.87,13.9,415445.0
2022-10-19 13:40:00,13.9,13.94,13.88,13.93,210311.0,13.9,13.94,13.88,13.93,210311.0
2022-10-19 13:50:00,13.92,13.95,13.88,13.92,165500.0,13.92,13.95,13.88,13.92,165500.0
2022-10-19 14:00:00,13.91,14.07,13.9,14.06,343051.0,13.91,14.07,13.9,14.06,343051.0
2022-10-19 14:10:00,14.07,14.09,14.04,14.05,219127.0,14.07,14.09,14.04,14.05,219127.0
2022-10-19 14:20:00,14.05,14.06,14.0,14.05,210824.0,14.05,14.06,14.0,14.05,210824.0
2022-10-19 14:30:00,14.05,14.05,13.96,13.98,219148.0,14.05,14.05,13.96,13.98,219148.0
2022-10-19 14:40:00,13.98,14.02,13.95,13.99,193378.0,13.98,14.02,13.95,13.99,193378.0
2022-10-19 14:50:00,13.99,14.01,13.97,14.0,235955.0,13.99,14.01,13.97,14.0,235955.0
2022-10-19 15:00:00,13.99,14.04,13.95,13.99,374666.0,13.99,14.04,13.95,13.99,374666.0
2022-10-19 15:10:00,13.99,14.03,13.97,13.99,270609.0,13.99,14.03,13.97,13.99,270609.0
2022-10-19 15:20:00,13.99,13.99,13.9,13.92,248078.0,13.99,13.99,13.9,13.92,248078.0
2022-10-19 15:30:00,13.92,13.93,13.87,13.89,317448.0,13.92,13.93,13.87,13.89,317448.0
2022-10-19 15:40:00,13.89,13.94,13.88,13.9,331409.0,13.89,13.94,13.88,13.9,331409.0
2022-10-19 15:50:00,13.89,13.93,13.86,13.91,1089988.0,13.89,13.93,13.86,13.91,1089988.0
2022-10-20 09:30:00,14.02,14.34,14.02,14.2,1114753.0,14.02,14.34,14.02,14.2,1114753.0
2022-10-20 09:40:00,14.2,14.35,14.13,14.26,841408.0,14.2,14.35,14.13,14.26,841408.0
2022-10-20 09:50:00,14.25,14.35,14.15,14.23,361654.0,14.25,14.35,14.15,14.23,361654.0
2022-10-20 10:00:00,14.24,14.46,14.21,14.4,651193.0,14.24,14.46,14.21,14.4,651193.0
2022-10-20 10:10:00,14.4,14.45,14.32,14.34,416803.0,14.4,14.45,14.32,14.34,416803.0
2022-10-20 10:20:00,14.35,14.43,14.31,14.36,330878.0,14.35,14.43,14.31,14.36,330878.0
2022-10-20 10:30:00,14.36,14.38,14.23,14.31,354111.0,14.36,14.38,14.23,14.31,354111.0
2022-10-20 10:40:00,14.32,14.43,14.29,14.42,440986.0,14.32,14.43,14.29,14.42,440986.0
2022-10-20 10:50:00,14.42,14.46,14.38,14.43,339260.0,14.42,14.46,14.38,14.43,339260.0
2022-10-20 11:00:00,14.44,14.45,14.35,14.45,383753.0,14.44,14.45,14.35,14.45,383753.0
2022-10-20 11:10:00,14.44,14.52,14.43,14.52,425700.0,14.44,14.52,14.43,14.52,425700.0
2022-10-20 11:20:00,14.52,14.55,14.41,14.45,438896.0,14.52,14.55,14.41,14.45,438896.0
2022-10-20 11:30:00,14.45,14.53,14.41,14.52,263858.0,14.45,14.53,14.41,14.52,263858.0
2022-10-20 11:40:00,14.53,14.59,14.5,14.56,583311.0,14.53,14.59,14.5,14.56,583311.0
2022-10-20 11:50:00,14.56,14.64,14.53,14.54,323190.0,14.56,14.64,14.53,14.54,323190.0
2022-10-20 12:00:00,14.54,14.56,14.45,14.49,315619.0,14.54,14.56,14.45,14.49,315619.0
2022-10-20 12:10:00,14.48,14.6,14.48,14.59,230516.0,14.48,14.6,14.48,14.59,230516.0
2022-10-20 12:20:00,14.58,14.58,14.4,14.43,346711.0,14.58,14.58,14.4,14.43,346711.0
2022-10-20 12:30:00,14.42,14.46,14.4,14.41,223957.0,14.42,14.46,14.4,14.41,223957.0
2022-10-20 12:40:00,14.4,14.45,14.32,14.35,223802.0,14.4,14.45,14.32,14.35,223802.0
2022-10-20 12:50:00,14.35,14.36,14.32,14.35,245347.0,14.35,14.36,14.32,14.35,245347.0
2022-10-20 13:00:00,14.35,14.42,14.25,14.28,356438.0,14.35,14.42,14.25,14.28,356438.0
2022-10-20 13:10:00,14.28,14.36,14.26,14.34,367373.0,14.28,14.36,14.26,14.34,367373.0
2022-10-20 13:20:00,14.33,14.37,14.3,14.34,237921.0,14.33,14.37,14.3,14.34,237921.0
2022-10-20 13:30:00,14.35,14.41,14.32,14.38,132745.0,14.35,14.41,14.32,14.38,132745.0
2022-10-20 13:40:00,14.39,14.41,14.33,14.34,255779.0,14.39,14.41,14.33,14.34,255779.0
2022-10-20 13:50:00,14.34,14.35,14.29,14.31,241317.0,14.34,14.35,14.29,14.31,241317.0
2022-10-20 14:00:00,14.31,14.34,14.26,14.27,240452.0,14.31,14.34,14.26,14.27,240452.0
2022-10-20 14:10:00,14.28,14.33,14.26,14.31,236157.0,14.28,14.33,14.26,14.31,236157.0
2022-10-20 14:20:00,14.31,14.32,14.28,14.3,185299.0,14.31,14.32,14.28,14.3,185299.0
2022-10-20 14:30:00,14.3,14.4,14.29,14.37,186418.0,14.3,14.4,14.29,14.37,186418.0
2022-10-20 14:40:00,14.38,14.38,14.31,14.33,164696.0,14.38,14.38,14.31,14.33,164696.0
2022-10-20 14:50:00,14.33,14.36,14.28,14.33,192619.0,14.33,14.36,14.28,14.33,192619.0
2022-10-20 15:00:00,14.33,14.4,14.32,14.38,201894.0,14.33,14.4,14.32,14.38,201894.0
2022-10-20 15:10:00,14.38,14.39,14.31,14.32,265129.0,14.38,14.39,14.31,14.32,265129.0
2022-10-20 15:20:00,14.32,14.33,14.28,14.29,251570.0,14.32,14.33,14.28,14.29,251570.0
2022-10-20 15:30:00,14.29,14.3,14.19,14.21,449271.0,14.29,14.3,14.19,14.21,449271.0
2022-10-20 15:40:00,14.22,14.25,14.19,14.22,434551.0,14.22,14.25,14.19,14.22,434551.0
2022-10-20 15:50:00,14.22,14.28,14.2,14.21,985624.0,14.22,14.28,14.2,14.21,985624.0
2022-10-21 09:30:00,14.16,14.17,13.95,14.13,1239237.0,14.16,14.17,13.95,14.13,1239237.0
2022-10-21 09:40:00,14.12,14.29,14.04,14.24,1133357.0,14.12,14.29,14.04,14.24,1133357.0
2022-10-21 09:50:00,14.25,14.28,14.11,14.25,570617.0,14.25,14.28,14.11,14.25,570617.0
2022-10-21 10:00:00,14.26,14.41,14.25,14.36,740349.0,14.26,14.41,14.25,14.36,740349.0
2022-10-21 10:10:00,14.36,14.45,14.34,14.4,437622.0,14.36,14.45,14.34,14.4,437622.0
2022-10-21 10:20:00,14.39,14.41,14.16,14.17,609460.0,14.39,14.41,14.16,14.17,609460.0
2022-10-21 10:30:00,14.17,14.27,14.12,14.15,908725.0,14.17,14.27,14.12,14.15,908725.0
2022-10-21 10:40:00,14.15,14.33,14.14,14.32,559119.0,14.15,14.33,14.14,14.32,559119.0
2022-10-21 10:50:00,14.31,14.35,14.13,14.17,502264.0,14.31,14.35,14.13,14.17,502264.0
2022-10-21 11:00:00,14.17,14.31,14.15,14.28,355634.0,14.17,14.31,14.15,14.28,355634.0
2022-10-21 11:10:00,14.28,14.38,14.28,14.35,549050.0,14.28,14.38,14.28,14.35,549050.0
2022-10-21 11:20:00,14.34,14.52,14.32,14.45,383597.0,14.34,14.52,14.32,14.45,383597.0
2022-10-21 11:30:00,14.45,14.52,14.4,14.42,203234.0,14.45,14.52,14.4,14.42,203234.0
2022-10-21 11:40:00,14.43,14.52,14.41,14.48,318380.0,14.43,14.52,14.41,14.48,318380.0
2022-10-21 11:50:00,14.47,14.5,14.43,14.47,338485.0,14.47,14.5,14.43,14.47,338485.0
2022-10-21 12:00:00,14.47,14.56,14.45,14.53,398731.0,14.47,14.56,14.45,14.53,398731.0
2022-10-21 12:10:00,14.52,14.54,14.45,14.5,243536.0,14.52,14.54,14.45,14.5,243536.0
2022-10-21 12:20:00,14.49,14.58,14.45,14.45,348388.0,14.49,14.58,14.45,14.45,348388.0
2022-10-21 12:30:00,14.46,14.54,14.41,14.46,299333.0,14.46,14.54,14.41,14.46,299333.0
2022-10-21 12:40:00,14.46,14.59,14.45,14.57,202782.0,14.46,14.59,14.45,14.57,202782.0
2022-10-21 12:50:00,14.57,14.61,14.53,14.56,178093.0,14.57,14.61,14.53,14.56,178093.0
2022-10-21 13:00:00,14.56,14.63,14.54,14.57,170762.0,14.56,14.63,14.54,14.57,170762.0
2022-10-21 13:10:00,14.57,14.62,14.54,14.62,142289.0,14.57,14.62,14.54,14.62,142289.0
2022-10-21 13:20:00,14.61,14.64,14.56,14.62,156750.0,14.61,14.64,14.56,14.62,156750.0
2022-10-21 13:30:00,14.62,14.66,14.58,14.62,203817.0,14.62,14.66,14.58,14.62,203817.0
2022-10-21 13:40:00,14.61,14.66,14.6,14.65,160751.0,14.61,14.66,14.6,14.65,160751.0
2022-10-21 13:50:00,14.65,14.68,14.62,14.68,174535.0,14.65,14.68,14.62,14.68,174535.0
2022-10-21 14:00:00,14.67,14.7,14.66,14.67,254306.0,14.67,14.7,14.66,14.67,254306.0
2022-10-21 14:10:00,14.67,14.68,14.58,14.62,297484.0,14.67,14.68,14.58,14.62,297484.0
2022-10-21 14:20:00,14.61,14.67,14.61,14.66,259054.0,14.61,14.67,14.61,14.66,259054.0
2022-10-21 14:30:00,14.67,14.73,14.66,14.71,300686.0,14.67,14.73,14.66,14.71,300686.0
2022-10-21 14:40:00,14.71,14.78,14.68,14.78,300974.0,14.71,14.78,14.68,14.78,300974.0
2022-10-21 14:50:00,14.78,14.78,14.73,14.77,322934.0,14.78,14.78,14.73,14.77,322934.0
2022-10-21 15:00:00,14.78,14.81,14.76,14.8,440528.0,14.78,14.81,14.76,14.8,440528.0
2022-10-21 15:10:00,14.8,14.85,14.79,14.85,579439.0,14.8,14.85,14.79,14.85,579439.0
2022-10-21 15:20:00,14.85,14.87,14.81,14.87,473090.0,14.85,14.87,14.81,14.87,473090.0
2022-10-21 15:30:00,14.87,14.9,14.85,14.9,764462.0,14.87,14.9,14.85,14.9,764462.0
2022-10-21 15:40:00,14.89,14.96,14.88,14.93,798280.0,14.89,14.96,14.88,14.93,798280.0
2022-10-21 15:50:00,14.93,14.94,14.88,14.91,1695287.0,14.93,14.94,14.88,14.91,1695287.0
2022-10-24 09:30:00,14.95,15.13,14.7,15.01,1299865.0,14.95,15.13,14.7,15.01,1299865.0
2022-10-24 09:40:00,15.01,15.01,14.77,14.79,1374551.0,15.01,15.01,14.77,14.79,1374551.0
2022-10-24 09:50:00,14.79,14.92,14.78,14.86,712394.0,14.79,14.92,14.78,14.86,712394.0
2022-10-24 10:00:00,14.86,14.88,14.66,14.74,588222.0,14.86,14.88,14.66,14.74,588222.0
2022-10-24 10:10:00,14.74,14.83,14.72,14.79,355857.0,14.74,14.83,14.72,14.79,355857.0
2022-10-24 10:20:00,14.8,14.82,14.66,14.73,322282.0,14.8,14.82,14.66,14.73,322282.0
2022-10-24 10:30:00,14.72,14.92,14.67,14.75,787461.0,14.72,14.92,14.67,14.75,787461.0
2022-10-24 10:40:00,14.75,14.8,14.6,14.61,507621.0,14.75,14.8,14.6,14.61,507621.0
2022-10-24 10:50:00,14.62,14.82,14.61,14.79,335870.0,14.62,14.82,14.61,14.79,335870.0
2022-10-24 11:00:00,14.79,14.9,14.76,14.78,226015.0,14.79,14.9,14.76,14.78,226015.0
2022-10-24 11:10:00,14.78,14.86,14.67,14.73,423368.0,14.78,14.86,14.67,14.73,423368.0
2022-10-24 11:20:00,14.72,14.86,14.72,14.86,211157.0,14.72,14.86,14.72,14.86,211157.0
2022-10-24 11:30:00,14.86,14.88,14.81,14.87,257051.0,14.86,14.88,14.81,14.87,257051.0
2022-10-24 11:40:00,14.87,14.96,14.83,14.95,337322.0,14.87,14.96,14.83,14.95,337322.0
2022-10-24 11:50:00,14.96,15.01,14.93,15.0,516665.0,14.96,15.01,14.93,15.0,516665.0
2022-10-24 12:00:00,14.99,15.11,14.97,15.07,531863.0,14.99,15.11,14.97,15.07,531863.0
2022-10-24 12:10:00,15.07,15.18,15.06,15.15,353740.0,15.07,15.18,15.06,15.15,353740.0
2022-10-24 12:20:00,15.15,15.15,15.08,15.08,251527.0,15.15,15.15,15.08,15.08,251527.0
2022-10-24 12:30:00,15.09,15.12,15.04,15.09,259632.0,15.09,15.12,15.04,15.09,259632.0
2022-10-24 12:40:00,15.08,15.21,15.06,15.21,281444.0,15.08,15.21,15.06,15.21,281444.0
2022-10-24 12:50:00,15.21,15.21,15.09,15.1,501205.0,15.21,15.21,15.09,15.1,501205.0
2022-10-24 13:00:00,15.1,15.16,15.08,15.15,226222.0,15.1,15.16,15.08,15.15,226222.0
2022-10-24 13:10:00,15.15,15.19,15.13,15.16,182222.0,15.15,15.19,15.13,15.16,182222.0
2022-10-24 13:20:00,15.15,15.15,15.09,15.11,238269.0,15.15,15.15,15.09,15.11,238269.0
2022-10-24 13:30:00,15.11,15.14,15.08,15.14,281863.0,15.11,15.14,15.08,15.14,281863.0
2022-10-24 13:40:00,15.15,15.24,15.14,15.21,295905.0,15.15,15.24,15.14,15.21,295905.0
2022-10-24 13:50:00,15.2,15.23,15.15,15.2,161737.0,15.2,15.23,15.15,15.2,161737.0
2022-10-24 14:00:00,15.21,15.3,15.19,15.28,274420.0,15.21,15.3,15.19,15.28,274420.0
2022-10-24 14:10:00,15.29,15.3,15.26,15.29,135300.0,15.29,15.3,15.26,15.29,135300.0
2022-10-24 14:20:00,15.3,15.3,15.25,15.26,160480.0,15.3,15.3,15.25,15.26,160480.0
2022-10-24 14:30:00,15.26,15.27,15.21,15.26,171141.0,15.26,15.27,15.21,15.26,171141.0
2022-10-24 14:40:00,15.26,15.3,15.24,15.29,218922.0,15.26,15.3,15.24,15.29,218922.0
2022-10-24 14:50:00,15.3,15.32,15.27,15.31,176270.0,15.3,15.32,15.27,15.31,176270.0
2022-10-24 15:00:00,15.32,15.35,15.3,15.32,269844.0,15.32,15.35,15.3,15.32,269844.0
2022-10-24 15:10:00,15.32,15.37,15.29,15.36,349016.0,15.32,15.37,15.29,15.36,349016.0
2022-10-24 15:20:00,15.36,15.37,15.31,15.34,354327.0,15.36,15.37,15.31,15.34,354327.0
2022-10-24 15:30:00,15.34,15.37,15.32,15.33,284871.0,15.34,15.37,15.32,15.33,284871.0
2022-10-24 15:40:00,15.33,15.33,15.27,15.27,405449.0,15.33,15.33,15.27,15.27,405449.0
2022-10-24 15:50:00,15.28,15.33,15.27,15.32,913123.0,15.28,15.33,15.27,15.32,913123.0
2022-10-25 09:30:00,15.38,15.5,15.19,15.24,624249.0,15.38,15.5,15.19,15.24,624249.0
2022-10-25 09:40:00,15.23,15.51,15.21,15.5,669552.0,15.23,15.51,15.21,15.5,669552.0
2022-10-25 09:50:00,15.51,15.55,15.31,15.34,478219.0,15.51,15.55,15.31,15.34,478219.0
2022-10-25 10:00:00,15.34,15.49,15.34,15.44,406013.0,15.34,15.49,15.34,15.44,406013.0
2022-10-25 10:10:00,15.44,15.5,15.42,15.47,391696.0,15.44,15.5,15.42,15.47,391696.0
2022-10-25 10:20:00,15.48,15.55,15.39,15.51,524198.0,15.48,15.55,15.39,15.51,524198.0
2022-10-25 10:30:00,15.52,15.53,15.33,15.36,345325.0,15.52,15.53,15.33,15.36,345325.0
2022-10-25 10:40:00,15.36,15.44,15.35,15.43,196784.0,15.36,15.44,15.35,15.43,196784.0
2022-10-25 10:50:00,15.43,15.51,15.41,15.47,327551.0,15.43,15.51,15.41,15.47,327551.0
2022-10-25 11:00:00,15.48,15.57,15.42,15.56,715707.0,15.48,15.57,15.42,15.56,715707.0
2022-10-25 11:10:00,15.57,15.71,15.56,15.67,821995.0,15.57,15.71,15.56,15.67,821995.0
2022-10-25 11:20:00,15.67,15.73,15.66,15.71,447094.0,15.67,15.73,15.66,15.71,447094.0
2022-10-25 11:30:00,15.71,15.77,15.69,15.76,384931.0,15.71,15.77,15.69,15.76,384931.0
2022-10-25 11:40:00,15.75,15.75,15.66,15.7,249586.0,15.75,15.75,15.66,15.7,249586.0
2022-10-25 11:50:00,15.7,15.77,15.7,15.76,245112.0,15.7,15.77,15.7,15.76,245112.0
2022-10-25 12:00:00,15.77,15.83,15.76,15.81,340902.0,15.77,15.83,15.76,15.81,340902.0
2022-10-25 12:10:00,15.81,15.84,15.76,15.79,363811.0,15.81,15.84,15.76,15.79,363811.0
2022-10-25 12:20:00,15.8,15.81,15.66,15.66,382742.0,15.8,15.81,15.66,15.66,382742.0
2022-10-25 12:30:00,15.66,15.67,15.61,15.62,273212.0,15.66,15.67,15.61,15.62,273212.0
2022-10-25 12:40:00,15.62,15.66,15.58,15.59,309821.0,15.62,15.66,15.58,15.59,309821.0
2022-10-25 12:50:00,15.6,15.63,15.57,15.61,168793.0,15.6,15.63,15.57,15.61,168793.0
2022-10-25 13:00:00,15.61,15.68,15.59,15.64,339143.0,15.61,15.68,15.59,15.64,339143.0
2022-10-25 13:10:00,15.63,15.64,15.52,15.57,335852.0,15.63,15.64,15.52,15.57,335852.0
2022-10-25 13:20:00,15.57,15.58,15.51,15.53,245465.0,15.57,15.58,15.51,15.53,245465.0
2022-10-25 13:30:00,15.53,15.58,15.52,15.54,169795.0,15.53,15.58,15.52,15.54,169795.0
2022-10-25 13:40:00,15.54,15.58,15.52,15.57,263639.0,15.54,15.58,15.52,15.57,263639.0
2022-10-25 13:50:00,15.58,15.63,15.57,15.62,237907.0,15.58,15.63,15.57,15.62,237907.0
2022-10-25 14:00:00,15.61,15.66,15.59,15.66,207054.0,15.61,15.66,15.59,15.66,207054.0
2022-10-25 14:10:00,15.66,15.67,15.58,15.62,244410.0,15.66,15.67,15.58,15.62,244410.0
2022-10-25 14:20:00,15.62,15.65,15.59,15.64,323059.0,15.62,15.65,15.59,15.64,323059.0
2022-10-25 14:30:00,15.65,15.71,15.62,15.71,355539.0,15.65,15.71,15.62,15.71,355539.0
2022-10-25 14:40:00,15.71,15.72,15.66,15.69,275340.0,15.71,15.72,15.66,15.69,275340.0
2022-10-25 14:50:00,15.69,15.73,15.68,15.72,168250.0,15.69,15.73,15.68,15.72,168250.0
2022-10-25 15:00:00,15.72,15.8,15.71,15.79,332052.0,15.72,15.8,15.71,15.79,332052.0
2022-10-25 15:10:00,15.79,15.8,15.74,15.79,301886.0,15.79,15.8,15.74,15.79,301886.0
2022-10-25 15:20:00,15.79,15.84,15.78,15.83,319591.0,15.79,15.84,15.78,15.83,319591.0
2022-10-25 15:30:00,15.83,15.85,15.79,15.8,455925.0,15.83,15.85,15.79,15.8,455925.0
2022-10-25 15:40:00,15.79,15.82,15.76,15.8,533342.0,15.79,15.82,15.76,15.8,533342.0
2022-10-25 15:50:00,15.8,15.84,15.78,15.82,1434776.0,15.8,15.84,15.78,15.82,1434776.0
2022-10-26 09:30:00,15.71,16.17,15.65,16.16,1808992.0,15.71,16.17,15.65,16.16,1808992.0
2022-10-26 09:40:00,16.16,16.27,16.02,16.27,1960831.0,16.16,16.27,16.02,16.27,1960831.0
2022-10-26 09:50:00,16.27,16.33,16.08,16.14,972542.0,16.27,16.33,16.08,16.14,972542.0
2022-10-26 10:00:00,16.14,16.44,16.14,16.4,1206981.0,16.14,16.44,16.14,16.4,1206981.0
2022-10-26 10:10:00,16.4,16.41,16.24,16.32,564200.0,16.4,16.41,16.24,16.32,564200.0
2022-10-26 10:20:00,16.32,16.49,16.27,16.48,656948.0,16.32,16.49,16.27,16.48,656948.0
2022-10-26 10:30:00,16.49,16.51,16.4,16.43,377873.0,16.49,16.51,16.4,16.43,377873.0
2022-10-26 10:40:00,16.43,16.5,16.41,16.49,282820.0,16.43,16.5,16.41,16.49,282820.0
2022-10-26 10:50:00,16.48,16.52,16.29,16.31,549302.0,16.48,16.52,16.29,16.31,549302.0
2022-10-26 11:00:00,16.31,16.44,16.31,16.38,297605.0,16.31,16.44,16.31,16.38,297605.0
2022-10-26 11:10:00,16.38,16.45,16.33,16.43,226903.0,16.38,16.45,16.33,16.43,226903.0
2022-10-26 11:20:00,16.43,16.49,16.33,16.35,332415.0,16.43,16.49,16.33,16.35,332415.0
2022-10-26 11:30:00,16.35,16.37,16.3,16.36,144463.0,16.35,16.37,16.3,16.36,144463.0
2022-10-26 11:40:00,16.36,16.36,16.17,16.19,572094.0,16.36,16.36,16.17,16.19,572094.0
2022-10-26 11:50:00,16.19,16.25,16.13,16.25,516574.0,16.19,16.25,16.13,16.25,516574.0
2022-10-26 12:00:00,16.25,16.31,16.21,16.23,613436.0,16.25,16.31,16.21,16.23,613436.0
2022-10-26 12:10:00,16.23,16.29,16.22,16.26,199153.0,16.23,16.29,16.22,16.26,199153.0
2022-10-26 12:20:00,16.26,16.26,16.2,16.23,166921.0,16.26,16.26,16.2,16.23,166921.0
2022-10-26 12:30:00,16.23,16.28,16.12,16.14,355856.0,16.23,16.28,16.12,16.14,355856.0
2022-10-26 12:40:00,16.14,16.14,15.99,16.0,616334.0,16.14,16.14,15.99,16.0,616334.0
2022-10-26 12:50:00,16.0,16.02,15.88,15.91,424139.0,16.0,16.02,15.88,15.91,424139.0
2022-10-26 13:00:00,15.91,16.0,15.88,15.97,378727.0,15.91,16.0,15.88,15.97,378727.0
2022-10-26 13:10:00,15.97,15.99,15.86,15.96,339150.0,15.97,15.99,15.86,15.96,339150.0
2022-10-26 13:20:00,15.96,15.96,15.85,15.86,311190.0,15.96,15.96,15.85,15.86,311190.0
2022-10-26 13:30:00,15.86,15.98,15.85,15.97,364427.0,15.86,15.98,15.85,15.97,364427.0
2022-10-26 13:40:00,15.98,16.04,15.96,15.98,207270.0,15.98,16.04,15.96,15.98,207270.0
2022-10-26 13:50:00,15.99,16.07,15.98,16.06,171076.0,15.99,16.07,15.98,16.06,171076.0
2022-10-26 14:00:00,16.07,16.08,16.01,16.03,161540.0,16.07,16.08,16.01,16.03,161540.0
2022-10-26 14:10:00,16.04,16.07,15.98,15.99,162689.0,16.04,16.07,15.98,15.99,162689.0
2022-10-26 14:20:00,16.0,16.0,15.94,15.96,176729.0,16.0,16.0,15.94,15.96,176729.0
2022-10-26 14:30:00,15.96,16.05,15.95,16.05,290529.0,15.96,16.05,15.95,16.05,290529.0
2022-10-26 14:40:00,16.04,16.05,15.94,15.97,123066.0,16.04,16.05,15.94,15.97,123066.0
2022-10-26 14:50:00,15.98,16.01,15.94,16.0,204365.0,15.98,16.01,15.94,16.0,204365.0
2022-10-26 15:00:00,16.0,16.0,15.89,15.93,240329.0,16.0,16.0,15.89,15.93,240329.0
2022-10-26 15:10:00,15.93,16.0,15.88,16.0,256831.0,15.93,16.0,15.88,16.0,256831.0
2022-10-26 15:20:00,15.99,16.0,15.91,15.93,187800.0,15.99,16.0,15.91,15.93,187800.0
2022-10-26 15:30:00,15.94,15.97,15.89,15.96,279922.0,15.94,15.97,15.89,15.96,279922.0
2022-10-26 15:40:00,15.96,15.99,15.94,15.96,350026.0,15.96,15.99,15.94,15.96,350026.0
2022-10-26 15:50:00,15.95,15.96,15.88,15.91,1003147.0,15.95,15.96,15.88,15.91,1003147.0
2022-10-27 09:30:00,16.26,16.42,16.18,16.29,1059849.0,16.26,16.42,16.18,16.29,1059849.0
2022-10-27 09:40:00,16.29,16.45,16.14,16.3,1354646.0,16.29,16.45,16.14,16.3,1354646.0
2022-10-27 09:50:00,16.3,16.36,16.07,16.2,1465058.0,16.3,16.36,16.07,16.2,1465058.0
2022-10-27 10:00:00,16.21,16.31,16.17,16.21,618981.0,16.21,16.31,16.17,16.21,618981.0
2022-10-27 10:10:00,16.23,16.23,16.01,16.05,992132.0,16.23,16.23,16.01,16.05,992132.0
2022-10-27 10:20:00,16.05,16.12,16.03,16.1,450618.0,16.05,16.12,16.03,16.1,450618.0
2022-10-27 10:30:00,16.1,16.11,15.97,16.05,520181.0,16.1,16.11,15.97,16.05,520181.0
2022-10-27 10:40:00,16.05,16.06,15.92,16.0,407964.0,16.05,16.06,15.92,16.0,407964.0
2022-10-27 10:50:00,16.0,16.11,15.98,15.99,366167.0,16.0,16.11,15.98,15.99,366167.0
2022-10-27 11:00:00,15.98,16.18,15.97,16.18,349696.0,15.98,16.18,15.97,16.18,349696.0
2022-10-27 11:10:00,16.18,16.2,16.1,16.12,260413.0,16.18,16.2,16.1,16.12,260413.0
2022-10-27 11:20:00,16.12,16.27,16.11,16.25,254672.0,16.12,16.27,16.11,16.25,254672.0
2022-10-27 11:30:00,16.24,16.25,16.05,16.07,381203.0,16.24,16.25,16.05,16.07,381203.0
2022-10-27 11:40:00,16.08,16.09,16.01,16.05,384355.0,16.08,16.09,16.01,16.05,384355.0
2022-10-27 11:50:00,16.06,16.06,15.93,15.95,263065.0,16.06,16.06,15.93,15.95,263065.0
2022-10-27 12:00:00,15.95,16.09,15.93,16.03,303611.0,15.95,16.09,15.93,16.03,303611.0
2022-10-27 12:10:00,16.03,16.1,16.0,16.05,274168.0,16.03,16.1,16.0,16.05,274168.0
2022-10-27 12:20:00,16.05,16.08,15.98,15.99,188306.0,16.05,16.08,15.98,15.99,188306.0
2022-10-27 12:30:00,15.99,16.06,15.99,16.03,176090.0,15.99,16.06,15.99,16.03,176090.0
2022-10-27 12:40:00,16.04,16.17,16.02,16.15,369420.0,16.04,16.17,16.02,16.15,369420.0
2022-10-27 12:50:00,16.16,16.25,16.15,16.24,425569.0,16.16,16.25,16.15,16.24,425569.0
2022-10-27 13:00:00,16.23,16.33,16.19,16.33,270950.0,16.23,16.33,16.19,16.33,270950.0
2022-10-27 13:10:00,16.32,16.33,16.25,16.27,227484.0,16.32,16.33,16.25,16.27,227484.0
2022-10-27 13:20:00,16.27,16.28,16.18,16.2,134070.0,16.27,16.28,16.18,16.2,134070.0
2022-10-27 13:30:00,16.2,16.21,16.09,16.1,198485.0,16.2,16.21,16.09,16.1,198485.0
2022-10-27 13:40:00,16.09,16.1,16.01,16.07,362777.0,16.09,16.1,16.01,16.07,362777.0
2022-10-27 13:50:00,16.07,16.08,16.02,16.02,123659.0,16.07,16.08,16.02,16.02,123659.0
2022-10-27 14:00:00,16.02,16.08,16.02,16.05,112164.0,16.02,16.08,16.02,16.05,112164.0
2022-10-27 14:10:00,16.05,16.05,15.98,16.04,164722.0,16.05,16.05,15.98,16.04,164722.0
2022-10-27 14:20:00,16.04,16.11,16.02,16.09,227547.0,16.04,16.11,16.02,16.09,227547.0
2022-10-27 14:30:00,16.08,16.12,16.05,16.07,162187.0,16.08,16.12,16.05,16.07,162187.0
2022-10-27 14:40:00,16.07,16.08,16.03,16.03,146549.0,16.07,16.08,16.03,16.03,146549.0
2022-10-27 14:50:00,16.04,16.04,15.95,15.97,117461.0,16.04,16.04,15.95,15.97,117461.0
2022-10-27 15:00:00,15.97,16.0,15.86,15.87,381066.0,15.97,16.0,15.86,15.87,381066.0
2022-10-27 15:10:00,15.87,15.95,15.86,15.93,270378.0,15.87,15.95,15.86,15.93,270378.0
2022-10-27 15:20:00,15.93,15.99,15.91,15.93,326570.0,15.93,15.99,15.91,15.93,326570.0
2022-10-27 15:30:00,15.94,15.97,15.89,15.96,349115.0,15.94,15.97,15.89,15.96,349115.0
2022-10-27 15:40:00,15.96,15.97,15.91,15.94,280575.0,15.96,15.97,15.91,15.94,280575.0
2022-10-27 15:50:00,15.95,15.97,15.9,15.93,912959.0,15.95,15.97,15.9,15.93,912959.0
2022-10-28 09:30:00,15.86,16.09,15.8,16.04,962988.0,15.86,16.09,15.8,16.04,962988.0
2022-10-28 09:40:00,16.04,16.11,15.98,16.04,650635.0,16.04,16.11,15.98,16.04,650635.0
2022-10-28 09:50:00,16.03,16.07,15.9,15.99,406006.0,16.03,16.07,15.9,15.99,406006.0
2022-10-28 10:00:00,15.99,16.07,15.77,15.78,666792.0,15.99,16.07,15.77,15.78,666792.0
2022-10-28 10:10:00,15.78,15.93,15.7,15.93,638812.0,15.78,15.93,15.7,15.93,638812.0
2022-10-28 10:20:00,15.94,15.96,15.81,15.84,405320.0,15.94,15.96,15.81,15.84,405320.0
2022-10-28 10:30:00,15.84,15.89,15.73,15.78,393222.0,15.84,15.89,15.73,15.78,393222.0
2022-10-28 10:40:00,15.79,15.9,15.76,15.9,275966.0,15.79,15.9,15.76,15.9,275966.0
2022-10-28 10:50:00,15.89,16.0,15.85,15.98,476415.0,15.89,16.0,15.85,15.98,476415.0
2022-10-28 11:00:00,15.99,16.16,15.99,16.13,1109741.0,15.99,16.16,15.99,16.13,1109741.0
2022-10-28 11:10:00,16.13,16.16,16.08,16.12,331301.0,16.13,16.16,16.08,16.12,331301.0
2022-10-28 11:20:00,16.12,16.16,16.06,16.12,269074.0,16.12,16.16,16.06,16.12,269074.0
2022-10-28 11:30:00,16.12,16.15,16.02,16.08,409268.0,16.12,16.15,16.02,16.08,409268.0
2022-10-28 11:40:00,16.09,16.11,16.05,16.1,251186.0,16.09,16.11,16.05,16.1,251186.0
2022-10-28 11:50:00,16.1,16.25,16.09,16.22,438709.0,16.1,16.25,16.09,16.22,438709.0
2022-10-28 12:00:00,16.22,16.24,16.1,16.14,314188.0,16.22,16.24,16.1,16.14,314188.0
2022-10-28 12:10:00,16.14,16.18,16.11,16.17,198851.0,16.14,16.18,16.11,16.17,198851.0
2022-10-28 12:20:00,16.17,16.27,16.16,16.25,224418.0,16.17,16.27,16.16,16.25,224418.0
2022-10-28 12:30:00,16.26,16.32,16.23,16.23,309163.0,16.26,16.32,16.23,16.23,309163.0
2022-10-28 12:40:00,16.23,16.28,16.22,16.28,186662.0,16.23,16.28,16.22,16.28,186662.0
2022-10-28 12:50:00,16.28,16.29,16.22,16.25,170295.0,16.28,16.29,16.22,16.25,170295.0
2022-10-28 13:00:00,16.25,16.36,16.25,16.36,240879.0,16.25,16.36,16.25,16.36,240879.0
2022-10-28 13:10:00,16.36,16.42,16.33,16.36,380318.0,16.36,16.42,16.33,16.36,380318.0
2022-10-28 13:20:00,16.35,16.4,16.33,16.35,237218.0,16.35,16.4,16.33,16.35,237218.0
2022-10-28 13:30:00,16.36,16.4,16.34,16.39,142626.0,16.36,16.4,16.34,16.39,142626.0
2022-10-28 13:40:00,16.39,16.46,16.39,16.46,201697.0,16.39,16.46,16.39,16.46,201697.0
2022-10-28 13:50:00,16.45,16.5,16.44,16.45,405351.0,16.45,16.5,16.44,16.45,405351.0
2022-10-28 14:00:00,16.46,16.47,16.42,16.44,423829.0,16.46,16.47,16.42,16.44,423829.0
2022-10-28 14:10:00,16.44,16.51,16.43,16.48,367883.0,16.44,16.51,16.43,16.48,367883.0
2022-10-28 14:20:00,16.48,16.49,16.44,16.46,294283.0,16.48,16.49,16.44,16.46,294283.0
2022-10-28 14:30:00,16.46,16.49,16.43,16.48,287285.0,16.46,16.49,16.43,16.48,287285.0
2022-10-28 14:40:00,16.48,16.56,16.48,16.55,408138.0,16.48,16.56,16.48,16.55,408138.0
2022-10-28 14:50:00,16.55,16.57,16.51,16.55,303113.0,16.55,16.57,16.51,16.55,303113.0
2022-10-28 15:00:00,16.55,16.58,16.46,16.5,617103.0,16.55,16.58,16.46,16.5,617103.0
2022-10-28 15:10:00,16.5,16.51,16.41,16.43,363948.0,16.5,16.51,16.41,16.43,363948.0
2022-10-28 15:20:00,16.43,16.45,16.4,16.44,365550.0,16.43,16.45,16.4,16.44,365550.0
2022-10-28 15:30:00,16.43,16.48,16.42,16.45,460945.0,16.43,16.48,16.42,16.45,460945.0
2022-10-28 15:40:00,16.44,16.5,16.43,16.5,483570.0,16.44,16.5,16.43,16.5,483570.0
2022-10-28 15:50:00,16.5,16.54,16.48,16.52,1311029.0,16.5,16.54,16.48,16.52,1311029.0
2022-10-31 09:30:00,16.71,17.03,16.56,16.63,1527745.0,16.71,17.03,16.56,16.63,1527745.0
2022-10-31 09:40:00,16.63,16.63,16.42,16.49,767653.0,16.63,16.63,16.42,16.49,767653.0
2022-10-31 09:50:00,16.48,16.57,16.33,16.34,574574.0,16.48,16.57,16.33,16.34,574574.0
2022-10-31 10:00:00,16.34,16.53,16.32,16.48,514912.0,16.34,16.53,16.32,16.48,514912.0
2022-10-31 10:10:00,16.47,16.71,16.4,16.63,593937.0,16.47,16.71,16.4,16.63,593937.0
2022-10-31 10:20:00,16.62,16.71,16.55,16.69,345570.0,16.62,16.71,16.55,16.69,345570.0
2022-10-31 10:30:00,16.68,16.75,16.54,16.74,474393.0,16.68,16.75,16.54,16.74,474393.0
2022-10-31 10:40:00,16.74,16.87,16.74,16.82,507614.0,16.74,16.87,16.74,16.82,507614.0
2022-10-31 10:50:00,16.82,16.87,16.73,16.77,466612.0,16.82,16.87,16.73,16.77,466612.0
2022-10-31 11:00:00,16.76,16.76,16.67,16.71,408770.0,16.76,16.76,16.67,16.71,408770.0
2022-10-31 11:10:00,16.71,16.82,16.69,16.8,574943.0,16.71,16.82,16.69,16.8,574943.0
2022-10-31 11:20:00,16.8,16.95,16.79,16.94,533538.0,16.8,16.95,16.79,16.94,533538.0
2022-10-31 11:30:00,16.95,16.98,16.92,16.96,344324.0,16.95,16.98,16.92,16.96,344324.0
2022-10-31 11:40:00,16.96,17.02,16.96,17.01,399831.0,16.96,17.02,16.96,17.01,399831.0
2022-10-31 11:50:00,17.01,17.02,16.87,16.95,627778.0,17.01,17.02,16.87,16.95,627778.0
2022-10-31 12:00:00,16.96,16.97,16.84,16.86,461379.0,16.96,16.97,16.84,16.86,461379.0
2022-10-31 12:10:00,16.86,17.02,16.83,16.98,504051.0,16.86,17.02,16.83,16.98,504051.0
2022-10-31 12:20:00,16.98,17.03,16.91,16.91,314613.0,16.98,17.03,16.91,16.91,314613.0
2022-10-31 12:30:00,16.91,16.97,16.83,16.87,316617.0,16.91,16.97,16.83,16.87,316617.0
2022-10-31 12:40:00,16.87,16.94,16.83,16.94,170412.0,16.87,16.94,16.83,16.94,170412.0
2022-10-31 12:50:00,16.94,16.99,16.89,16.96,194632.0,16.94,16.99,16.89,16.96,194632.0
2022-10-31 13:00:00,16.95,16.97,16.86,16.96,205495.0,16.95,16.97,16.86,16.96,205495.0
2022-10-31 13:10:00,16.96,17.03,16.92,17.03,207743.0,16.96,17.03,16.92,17.03,207743.0
2022-10-31 13:20:00,17.03,17.03,16.96,17.02,207400.0,17.03,17.03,16.96,17.02,207400.0
2022-10-31 13:30:00,17.02,17.04,17.0,17.0,188207.0,17.02,17.04,17.0,17.0,188207.0
2022-10-31 13:40:00,17.01,17.03,16.97,17.01,300316.0,17.01,17.03,16.97,17.01,300316.0
2022-10-31 13:50:00,17.02,17.07,16.97,17.06,300407.0,17.02,17.07,16.97,17.06,300407.0
2022-10-31 14:00:00,17.06,17.08,17.03,17.04,327659.0,17.06,17.08,17.03,17.04,327659.0
2022-10-31 14:10:00,17.03,17.07,17.01,17.04,296563.0,17.03,17.07,17.01,17.04,296563.0
2022-10-31 14:20:00,17.03,17.06,17.01,17.02,304595.0,17.03,17.06,17.01,17.02,304595.0
2022-10-31 14:30:00,17.02,17.05,16.97,17.05,428942.0,17.02,17.05,16.97,17.05,428942.0
2022-10-31 14:40:00,17.04,17.06,16.99,17.02,395685.0,17.04,17.06,16.99,17.02,395685.0
2022-10-31 14:50:00,17.02,17.06,16.97,17.03,510408.0,17.02,17.06,16.97,17.03,510408.0
2022-10-31 15:00:00,17.03,17.03,16.94,17.0,382347.0,17.03,17.03,16.94,17.0,382347.0
2022-10-31 15:10:00,17.0,17.04,16.97,17.03,538297.0,17.0,17.04,16.97,17.03,538297.0
2022-10-31 15:20:00,17.03,17.04,16.98,17.02,405792.0,17.03,17.04,16.98,17.02,405792.0
2022-10-31 15:30:00,17.01,17.08,17.01,17.07,525662.0,17.01,17.08,17.01,17.07,525662.0
2022-10-31 15:40:00,17.07,17.08,16.99,17.0,554445.0,17.07,17.08,16.99,17.0,554445.0
2022-10-31 15:50:00,16.99,17.0,16.89,16.9,1401205.0,16.99,17.0,16.89,16.9,1401205.0
2022-11-01 09:30:00,17.29,17.54,17.17,17.24,1651908.0,17.29,17.54,17.17,17.24,1651908.0
2022-11-01 09:40:00,17.24,17.41,17.19,17.32,1271276.0,17.24,17.41,17.19,17.32,1271276.0
2022-11-01 09:50:00,17.32,17.53,17.31,17.46,851607.0,17.32,17.53,17.31,17.46,851607.0
2022-11-01 10:00:00,17.46,17.48,17.25,17.27,952776.0,17.46,17.48,17.25,17.27,952776.0
2022-11-01 10:10:00,17.27,17.36,17.18,17.23,496004.0,17.27,17.36,17.18,17.23,496004.0
2022-11-01 10:20:00,17.23,17.33,17.2,17.29,604069.0,17.23,17.33,17.2,17.29,604069.0
2022-11-01 10:30:00,17.29,17.3,17.07,17.07,630082.0,17.29,17.3,17.07,17.07,630082.0
2022-11-01 10:40:00,17.08,17.22,17.01,17.21,612878.0,17.08,17.22,17.01,17.21,612878.0
2022-11-01 10:50:00,17.21,17.33,17.19,17.25,703561.0,17.21,17.33,17.19,17.25,703561.0
2022-11-01 11:00:00,17.26,17.34,17.22,17.33,385105.0,17.26,17.34,17.22,17.33,385105.0
2022-11-01 11:10:00,17.32,17.35,17.2,17.21,288792.0,17.32,17.35,17.2,17.21,288792.0
2022-11-01 11:20:00,17.21,17.25,17.14,17.21,346542.0,17.21,17.25,17.14,17.21,346542.0
2022-11-01 11:30:00,17.21,17.25,17.06,17.12,629583.0,17.21,17.25,17.06,17.12,629583.0
2022-11-01 11:40:00,17.12,17.14,16.98,17.03,601101.0,17.12,17.14,16.98,17.03,601101.0
2022-11-01 11:50:00,17.03,17.04,16.95,17.02,260206.0,17.03,17.04,16.95,17.02,260206.0
2022-11-01 12:00:00,17.01,17.12,16.98,17.08,418238.0,17.01,17.12,16.98,17.08,418238.0
2022-11-01 12:10:00,17.08,17.12,16.97,16.99,263130.0,17.08,17.12,16.97,16.99,263130.0
2022-11-01 12:20:00,16.99,17.1,16.98,17.08,383533.0,16.99,17.1,16.98,17.08,383533.0
2022-11-01 12:30:00,17.07,17.15,17.06,17.13,391271.0,17.07,17.15,17.06,17.13,391271.0
2022-11-01 12:40:00,17.12,17.19,17.09,17.17,393719.0,17.12,17.19,17.09,17.17,393719.0
2022-11-01 12:50:00,17.17,17.2,17.14,17.16,252237.0,17.17,17.2,17.14,17.16,252237.0
2022-11-01 13:00:00,17.16,17.21,17.12,17.18,248917.0,17.16,17.21,17.12,17.18,248917.0
2022-11-01 13:10:00,17.18,17.27,17.18,17.23,362980.0,17.18,17.27,17.18,17.23,362980.0
2022-11-01 13:20:00,17.24,17.27,17.2,17.21,172304.0,17.24,17.27,17.2,17.21,172304.0
2022-11-01 13:30:00,17.21,17.22,17.15,17.17,137997.0,17.21,17.22,17.15,17.17,137997.0
2022-11-01 13:40:00,17.17,17.25,17.15,17.19,233617.0,17.17,17.25,17.15,17.19,233617.0
2022-11-01 13:50:00,17.2,17.24,17.19,17.23,212782.0,17.2,17.24,17.19,17.23,212782.0
2022-11-01 14:00:00,17.24,17.27,17.2,17.24,200610.0,17.24,17.27,17.2,17.24,200610.0
2022-11-01 14:10:00,17.23,17.24,17.12,17.13,351123.0,17.23,17.24,17.12,17.13,351123.0
2022-11-01 14:20:00,17.14,17.16,17.11,17.15,217006.0,17.14,17.16,17.11,17.15,217006.0
2022-11-01 14:30:00,17.14,17.15,17.09,17.13,305561.0,17.14,17.15,17.09,17.13,305561.0
2022-11-01 14:40:00,17.13,17.14,17.07,17.1,170579.0,17.13,17.14,17.07,17.1,170579.0
2022-11-01 14:50:00,17.09,17.18,17.08,17.17,300863.0,17.09,17.18,17.08,17.17,300863.0
2022-11-01 15:00:00,17.16,17.2,17.14,17.16,357631.0,17.16,17.2,17.14,17.16,357631.0
2022-11-01 15:10:00,17.16,17.17,17.12,17.16,252067.0,17.16,17.17,17.12,17.16,252067.0
2022-11-01 15:20:00,17.16,17.17,17.07,17.08,240732.0,17.16,17.17,17.07,17.08,240732.0
2022-11-01 15:30:00,17.08,17.1,16.98,16.98,345953.0,17.08,17.1,16.98,16.98,345953.0
2022-11-01 15:40:00,16.98,16.99,16.95,16.96,647152.0,16.98,16.99,16.95,16.96,647152.0
2022-11-01 15:50:00,16.96,16.99,16.78,16.79,2147527.0,16.96,16.99,16.78,16.79,2147527.0
2022-11-02 09:30:00,16.65,16.71,16.43,16.69,838063.0,16.65,16.71,16.43,16.69,838063.0
2022-11-02 09:40:00,16.7,16.96,16.68,16.89,722201.0,16.7,16.96,16.68,16.89,722201.0
2022-11-02 09:50:00,16.88,16.97,16.75,16.85,432842.0,16.88,16.97,16.75,16.85,432842.0
2022-11-02 10:00:00,16.85,17.08,16.85,17.05,546455.0,16.85,17.08,16.85,17.05,546455.0
2022-11-02 10:10:00,17.05,17.09,16.85,16.91,457324.0,17.05,17.09,16.85,16.91,457324.0
2022-11-02 10:20:00,16.91,16.99,16.82,16.85,419777.0,16.91,16.99,16.82,16.85,419777.0
2022-11-02 10:30:00,16.86,17.21,16.85,17.17,571659.0,16.86,17.21,16.85,17.17,571659.0
2022-11-02 10:40:00,17.17,17.18,17.05,17.08,331447.0,17.17,17.18,17.05,17.08,331447.0
2022-11-02 10:50:00,17.07,17.08,17.0,17.03,298081.0,17.07,17.08,17.0,17.03,298081.0
2022-11-02 11:00:00,17.04,17.06,16.91,17.01,447867.0,17.04,17.06,16.91,17.01,447867.0
2022-11-02 11:10:00,17.0,17.02,16.9,16.98,253956.0,17.0,17.02,16.9,16.98,253956.0
2022-11-02 11:20:00,16.98,17.09,16.94,17.08,355290.0,16.98,17.09,16.94,17.08,355290.0
2022-11-02 11:30:00,17.08,17.16,17.07,17.1,230959.0,17.08,17.16,17.07,17.1,230959.0
2022-11-02 11:40:00,17.09,17.11,16.93,16.94,340607.0,17.09,17.11,16.93,16.94,340607.0
2022-11-02 11:50:00,16.93,16.94,16.86,16.89,233251.0,16.93,16.94,16.86,16.89,233251.0
2022-11-02 12:00:00,16.88,16.91,16.76,16.8,293063.0,16.88,16.91,16.76,16.8,293063.0
2022-11-02 12:10:00,16.8,16.81,16.74,16.75,244743.0,16.8,16.81,16.74,16.75,244743.0
2022-11-02 12:20:00,16.75,16.79,16.7,16.73,281335.0,16.75,16.79,16.7,16.73,281335.0
2022-11-02 12:30:00,16.73,16.76,16.63,16.64,272333.0,16.73,16.76,16.63,16.64,272333.0
2022-11-02 12:40:00,16.64,16.7,16.61,16.66,330985.0,16.64,16.7,16.61,16.66,330985.0
2022-11-02 12:50:00,16.66,16.74,16.65,16.69,217316.0,16.66,16.74,16.65,16.69,217316.0
2022-11-02 13:00:00,16.7,16.71,16.65,16.69,178480.0,16.7,16.71,16.65,16.69,178480.0
2022-11-02 13:10:00,16.68,16.79,16.68,16.79,191960.0,16.68,16.79,16.68,16.79,191960.0
2022-11-02 13:20:00,16.78,16.8,16.75,16.76,222299.0,16.78,16.8,16.75,16.76,222299.0
2022-11-02 13:30:00,16.76,16.76,16.69,16.72,156855.0,16.76,16.76,16.69,16.72,156855.0
2022-11-02 13:40:00,16.72,16.79,16.71,16.77,246869.0,16.72,16.79,16.71,16.77,246869.0
2022-11-02 13:50:00,16.77,16.87,16.76,16.82,372100.0,16.77,16.87,16.76,16.82,372100.0
2022-11-02 14:00:00,16.82,17.25,16.76,17.2,1139229.0,16.82,17.25,16.76,17.2,1139229.0
2022-11-02 14:10:00,17.21,17.27,17.06,17.13,613098.0,17.21,17.27,17.06,17.13,613098.0
2022-11-02 14:20:00,17.13,17.27,17.08,17.26,332167.0,17.13,17.27,17.08,17.26,332167.0
2022-11-02 14:30:00,17.26,17.29,16.82,16.94,1190720.0,17.26,17.29,16.82,16.94,1190720.0
2022-11-02 14:40:00,16.93,17.1,16.82,16.83,1370089.0,16.93,17.1,16.82,16.83,1370089.0
2022-11-02 14:50:00,16.82,16.86,16.58,16.69,924158.0,16.82,16.86,16.58,16.69,924158.0
2022-11-02 15:00:00,16.68,16.89,16.64,16.87,440046.0,16.68,16.89,16.64,16.87,440046.0
2022-11-02 15:10:00,16.86,16.86,16.63,16.64,447673.0,16.86,16.86,16.63,16.64,447673.0
2022-11-02 15:20:00,16.64,16.64,16.34,16.4,646498.0,16.64,16.64,16.34,16.4,646498.0
2022-11-02 15:30:00,16.41,16.51,16.36,16.47,729410.0,16.41,16.51,16.36,16.47,729410.0
2022-11-02 15:40:00,16.48,16.48,16.33,16.36,745969.0,16.48,16.48,16.33,16.36,745969.0
2022-11-02 15:50:00,16.36,16.38,16.27,16.34,1792007.0,16.36,16.38,16.27,16.34,1792007.0
2022-11-03 09:30:00,15.74,16.39,15.66,15.98,1779530.0,15.74,16.39,15.66,15.98,1779530.0
2022-11-03 09:40:00,15.98,16.29,15.83,15.91,811409.0,15.98,16.29,15.83,15.91,811409.0
2022-11-03 09:50:00,15.91,15.96,15.71,15.72,504763.0,15.91,15.96,15.71,15.72,504763.0
2022-11-03 10:00:00,15.73,16.0,15.7,15.98,692100.0,15.73,16.0,15.7,15.98,692100.0
2022-11-03 10:10:00,15.97,16.43,15.96,16.39,895894.0,15.97,16.43,15.96,16.39,895894.0
2022-11-03 10:20:00,16.4,16.6,16.32,16.5,1141342.0,16.4,16.6,16.32,16.5,1141342.0
2022-11-03 10:30:00,16.5,16.84,16.47,16.84,598262.0,16.5,16.84,16.47,16.84,598262.0
2022-11-03 10:40:00,16.85,17.1,16.78,17.07,988306.0,16.85,17.1,16.78,17.07,988306.0
2022-11-03 10:50:00,17.08,17.2,17.03,17.15,741405.0,17.08,17.2,17.03,17.15,741405.0
2022-11-03 11:00:00,17.14,17.18,16.94,16.97,651037.0,17.14,17.18,16.94,16.97,651037.0
2022-11-03 11:10:00,16.98,17.12,16.97,17.0,546584.0,16.98,17.12,16.97,17.0,546584.0
2022-11-03 11:20:00,17.0,17.14,16.97,17.01,444286.0,17.0,17.14,16.97,17.01,444286.0
2022-11-03 11:30:00,17.0,17.13,16.96,17.03,534004.0,17.0,17.13,16.96,17.03,534004.0
2022-11-03 11:40:00,17.04,17.05,16.94,16.96,612602.0,17.04,17.05,16.94,16.96,612602.0
2022-11-03 11:50:00,16.95,16.98,16.72,16.72,551714.0,16.95,16.98,16.72,16.72,551714.0
2022-11-03 12:00:00,16.73,16.9,16.72,16.83,443649.0,16.73,16.9,16.72,16.83,443649.0
2022-11-03 12:10:00,16.82,16.92,16.78,16.86,417755.0,16.82,16.92,16.78,16.86,417755.0
2022-11-03 12:20:00,16.86,16.9,16.8,16.86,267003.0,16.86,16.9,16.8,16.86,267003.0
2022-11-03 12:30:00,16.86,16.91,16.78,16.79,279186.0,16.86,16.91,16.78,16.79,279186.0
2022-11-03 12:40:00,16.8,16.87,16.78,16.86,363841.0,16.8,16.87,16.78,16.86,363841.0
2022-11-03 12:50:00,16.85,17.05,16.82,17.05,346741.0,16.85,17.05,16.82,17.05,346741.0
2022-11-03 13:00:00,17.04,17.12,17.02,17.07,264141.0,17.04,17.12,17.02,17.07,264141.0
2022-11-03 13:10:00,17.08,17.16,17.07,17.12,300551.0,17.08,17.16,17.07,17.12,300551.0
2022-11-03 13:20:00,17.12,17.13,16.97,17.03,495903.0,17.12,17.13,16.97,17.03,495903.0
2022-11-03 13:30:00,17.03,17.08,16.98,17.07,219281.0,17.03,17.08,16.98,17.07,219281.0
2022-11-03 13:40:00,17.07,17.08,17.0,17.04,191096.0,17.07,17.08,17.0,17.04,191096.0
2022-11-03 13:50:00,17.04,17.04,16.89,16.91,380922.0,17.04,17.04,16.89,16.91,380922.0
2022-11-03 14:00:00,16.91,17.06,16.9,17.05,371786.0,16.91,17.06,16.9,17.05,371786.0
2022-11-03 14:10:00,17.05,17.08,16.98,17.01,227041.0,17.05,17.08,16.98,17.01,227041.0
2022-11-03 14:20:00,17.0,17.04,17.0,17.04,169880.0,17.0,17.04,17.0,17.04,169880.0
2022-11-03 14:30:00,17.03,17.06,16.97,16.99,266828.0,17.03,17.06,16.97,16.99,266828.0
2022-11-03 14:40:00,17.0,17.05,16.96,17.04,151922.0,17.0,17.05,16.96,17.04,151922.0
2022-11-03 14:50:00,17.05,17.11,17.03,17.07,228898.0,17.05,17.11,17.03,17.07,228898.0
2022-11-03 15:00:00,17.08,17.13,17.06,17.11,424716.0,17.08,17.13,17.06,17.11,424716.0
2022-11-03 15:10:00,17.11,17.13,17.02,17.03,291177.0,17.11,17.13,17.02,17.03,291177.0
2022-11-03 15:20:00,17.03,17.07,17.0,17.07,249997.0,17.03,17.07,17.0,17.07,249997.0
2022-11-03 15:30:00,17.07,17.12,17.03,17.1,322662.0,17.07,17.12,17.03,17.1,322662.0
2022-11-03 15:40:00,17.1,17.16,17.05,17.07,574454.0,17.1,17.16,17.05,17.07,574454.0
2022-11-03 15:50:00,17.07,17.08,16.96,16.97,1179071.0,17.07,17.08,16.96,16.97,1179071.0
2022-11-04 09:30:00,17.53,17.75,17.34,17.41,1509176.0,17.53,17.75,17.34,17.41,1509176.0
2022-11-04 09:40:00,17.41,17.54,17.24,17.39,1016806.0,17.41,17.54,17.24,17.39,1016806.0
2022-11-04 09:50:00,17.39,17.4,17.15,17.3,777874.0,17.39,17.4,17.15,17.3,777874.0
2022-11-04 10:00:00,17.3,17.31,17.13,17.27,723295.0,17.3,17.31,17.13,17.27,723295.0
2022-11-04 10:10:00,17.27,17.36,17.19,17.2,568715.0,17.27,17.36,17.19,17.2,568715.0
2022-11-04 10:20:00,17.2,17.28,17.13,17.25,511593.0,17.2,17.28,17.13,17.25,511593.0
2022-11-04 10:30:00,17.25,17.3,17.13,17.14,674135.0,17.25,17.3,17.13,17.14,674135.0
2022-11-04 10:40:00,17.14,17.19,17.03,17.09,449807.0,17.14,17.19,17.03,17.09,449807.0
2022-11-04 10:50:00,17.09,17.16,17.01,17.16,346063.0,17.09,17.16,17.01,17.16,346063.0
2022-11-04 11:00:00,17.16,17.21,17.14,17.16,322057.0,17.16,17.21,17.14,17.16,322057.0
2022-11-04 11:10:00,17.16,17.22,17.15,17.17,222811.0,17.16,17.22,17.15,17.17,222811.0
2022-11-04 11:20:00,17.17,17.2,17.01,17.04,163923.0,17.17,17.2,17.01,17.04,163923.0
2022-11-04 11:30:00,17.03,17.05,16.89,16.9,275838.0,17.03,17.05,16.89,16.9,275838.0
2022-11-04 11:40:00,16.89,16.9,16.76,16.84,422590.0,16.89,16.9,16.76,16.84,422590.0
2022-11-04 11:50:00,16.83,16.83,16.69,16.7,419095.0,16.83,16.83,16.69,16.7,419095.0
2022-11-04 12:00:00,16.7,16.73,16.63,16.72,341524.0,16.7,16.73,16.63,16.72,341524.0
2022-11-04 12:10:00,16.71,16.81,16.66,16.8,238321.0,16.71,16.81,16.66,16.8,238321.0
2022-11-04 12:20:00,16.81,16.87,16.75,16.86,262830.0,16.81,16.87,16.75,16.86,262830.0
2022-11-04 12:30:00,16.85,16.86,16.74,16.76,268906.0,16.85,16.86,16.74,16.76,268906.0
2022-11-04 12:40:00,16.77,16.77,16.67,16.68,210093.0,16.77,16.77,16.67,16.68,210093.0
2022-11-04 12:50:00,16.68,16.77,16.65,16.75,156497.0,16.68,16.77,16.65,16.75,156497.0
2022-11-04 13:00:00,16.75,16.86,16.72,16.75,268085.0,16.75,16.86,16.72,16.75,268085.0
2022-11-04 13:10:00,16.76,16.88,16.73,16.76,195623.0,16.76,16.88,16.73,16.76,195623.0
2022-11-04 13:20:00,16.77,16.82,16.74,16.77,129242.0,16.77,16.82,16.74,16.77,129242.0
2022-11-04 13:30:00,16.76,16.83,16.7,16.78,240676.0,16.76,16.83,16.7,16.78,240676.0
2022-11-04 13:40:00,16.78,16.79,16.7,16.76,135818.0,16.78,16.79,16.7,16.76,135818.0
2022-11-04 13:50:00,16.77,16.8,16.72,16.74,127550.0,16.77,16.8,16.72,16.74,127550.0
2022-11-04 14:00:00,16.74,16.8,16.7,16.71,170061.0,16.74,16.8,16.7,16.71,170061.0
2022-11-04 14:10:00,16.71,16.84,16.71,16.84,115755.0,16.71,16.84,16.71,16.84,115755.0
2022-11-04 14:20:00,16.83,16.87,16.81,16.86,209975.0,16.83,16.87,16.81,16.86,209975.0
2022-11-04 14:30:00,16.85,16.86,16.76,16.79,276257.0,16.85,16.86,16.76,16.79,276257.0
2022-11-04 14:40:00,16.79,16.83,16.74,16.77,333714.0,16.79,16.83,16.74,16.77,333714.0
2022-11-04 14:50:00,16.77,16.83,16.76,16.82,199349.0,16.77,16.83,16.76,16.82,199349.0
2022-11-04 15:00:00,16.82,16.88,16.81,16.87,193487.0,16.82,16.88,16.81,16.87,193487.0
2022-11-04 15:10:00,16.87,16.98,16.85,16.91,514242.0,16.87,16.98,16.85,16.91,514242.0
2022-11-04 15:20:00,16.91,16.92,16.85,16.91,361273.0,16.91,16.92,16.85,16.91,361273.0
2022-11-04 15:30:00,16.91,16.94,16.86,16.94,327552.0,16.91,16.94,16.86,16.94,327552.0
2022-11-04 15:40:00,16.93,16.99,16.92,16.95,420848.0,16.93,16.99,16.92,16.95,420848.0
2022-11-04 15:50:00,16.95,16.95,16.89,16.95,943105.0,16.95,16.95,16.89,16.95,943105.0
2022-11-07 09:30:00,17.04,17.06,16.61,16.67,1074163.0,17.04,17.06,16.61,16.67,1074163.0
2022-11-07 09:40:00,16.67,16.72,16.32,16.48,762261.0,16.67,16.72,16.32,16.48,762261.0
2022-11-07 09:50:00,16.49,16.61,16.45,16.56,715820.0,16.49,16.61,16.45,16.56,715820.0
2022-11-07 10:00:00,16.56,16.79,16.5,16.74,509288.0,16.56,16.79,16.5,16.74,509288.0
2022-11-07 10:10:00,16.74,16.77,16.59,16.62,449238.0,16.74,16.77,16.59,16.62,449238.0
2022-11-07 10:20:00,16.61,16.69,16.55,16.68,348204.0,16.61,16.69,16.55,16.68,348204.0
2022-11-07 10:30:00,16.69,16.69,16.4,16.46,562310.0,16.69,16.69,16.4,16.46,562310.0
2022-11-07 10:40:00,16.46,16.53,16.41,16.51,478218.0,16.46,16.53,16.41,16.51,478218.0
2022-11-07 10:50:00,16.52,16.55,16.39,16.48,427218.0,16.52,16.55,16.39,16.48,427218.0
2022-11-07 11:00:00,16.48,16.5,16.39,16.46,293611.0,16.48,16.5,16.39,16.46,293611.0
2022-11-07 11:10:00,16.46,16.46,16.35,16.44,330090.0,16.46,16.46,16.35,16.44,330090.0
2022-11-07 11:20:00,16.44,16.63,16.39,16.58,296680.0,16.44,16.63,16.39,16.58,296680.0
2022-11-07 11:30:00,16.57,16.65,16.51,16.54,302569.0,16.57,16.65,16.51,16.54,302569.0
2022-11-07 11:40:00,16.54,16.55,16.39,16.46,475818.0,16.54,16.55,16.39,16.46,475818.0
2022-11-07 11:50:00,16.46,16.53,16.42,16.43,281349.0,16.46,16.53,16.42,16.43,281349.0
2022-11-07 12:00:00,16.43,16.51,16.4,16.49,200195.0,16.43,16.51,16.4,16.49,200195.0
2022-11-07 12:10:00,16.49,16.63,16.47,16.59,294928.0,16.49,16.63,16.47,16.59,294928.0
2022-11-07 12:20:00,16.58,16.65,16.57,16.58,212663.0,16.58,16.65,16.57,16.58,212663.0
2022-11-07 12:30:00,16.59,16.62,16.5,16.54,223403.0,16.59,16.62,16.5,16.54,223403.0
2022-11-07 12:40:00,16.53,16.59,16.52,16.55,186004.0,16.53,16.59,16.52,16.55,186004.0
2022-11-07 12:50:00,16.55,16.6,16.49,16.52,186413.0,16.55,16.6,16.49,16.52,186413.0
2022-11-07 13:00:00,16.52,16.6,16.5,16.58,220318.0,16.52,16.6,16.5,16.58,220318.0
2022-11-07 13:10:00,16.57,16.58,16.51,16.55,188976.0,16.57,16.58,16.51,16.55,188976.0
2022-11-07 13:20:00,16.55,16.55,16.41,16.44,236785.0,16.55,16.55,16.41,16.44,236785.0
2022-11-07 13:30:00,16.45,16.47,16.4,16.43,274026.0,16.45,16.47,16.4,16.43,274026.0
2022-11-07 13:40:00,16.43,16.49,16.38,16.48,320022.0,16.43,16.49,16.38,16.48,320022.0
2022-11-07 13:50:00,16.48,16.51,16.42,16.51,339356.0,16.48,16.51,16.42,16.51,339356.0
2022-11-07 14:00:00,16.51,16.55,16.46,16.51,293768.0,16.51,16.55,16.46,16.51,293768.0
2022-11-07 14:10:00,16.5,16.57,16.49,16.55,386885.0,16.5,16.57,16.49,16.55,386885.0
2022-11-07 14:20:00,16.55,16.63,16.52,16.62,253984.0,16.55,16.63,16.52,16.62,253984.0
2022-11-07 14:30:00,16.62,16.68,16.58,16.59,337132.0,16.62,16.68,16.58,16.59,337132.0
2022-11-07 14:40:00,16.59,16.61,16.53,16.57,289118.0,16.59,16.61,16.53,16.57,289118.0
2022-11-07 14:50:00,16.57,16.59,16.46,16.46,215218.0,16.57,16.59,16.46,16.46,215218.0
2022-11-07 15:00:00,16.47,16.58,16.46,16.57,480077.0,16.47,16.58,16.46,16.57,480077.0
2022-11-07 15:10:00,16.56,16.65,16.54,16.63,354247.0,16.56,16.65,16.54,16.63,354247.0
2022-11-07 15:20:00,16.63,16.68,16.62,16.64,386985.0,16.63,16.68,16.62,16.64,386985.0
2022-11-07 15:30:00,16.64,16.65,16.6,16.63,487515.0,16.64,16.65,16.6,16.63,487515.0
2022-11-07 15:40:00,16.62,16.67,16.6,16.66,464125.0,16.62,16.67,16.6,16.66,464125.0
2022-11-07 15:50:00,16.67,16.69,16.59,16.69,1487652.0,16.67,16.69,16.59,16.69,1487652.0
2022-11-08 09:30:00,17.03,17.53,16.99,17.5,2447264.0,17.03,17.53,16.99,17.5,2447264.0
2022-11-08 09:40:00,17.5,17.76,17.46,17.53,1855268.0,17.5,17.76,17.46,17.53,1855268.0
2022-11-08 09:50:00,17.52,17.84,17.42,17.67,1924412.0,17.52,17.84,17.42,17.67,1924412.0
2022-11-08 10:00:00,17.67,18.14,17.64,18.13,1794570.0,17.67,18.14,17.64,18.13,1794570.0
2022-11-08 10:10:00,18.13,18.27,17.94,18.19,1514053.0,18.13,18.27,17.94,18.19,1514053.0
2022-11-08 10:20:00,18.2,18.29,18.04,18.21,1395788.0,18.2,18.29,18.04,18.21,1395788.0
2022-11-08 10:30:00,18.21,18.29,17.73,17.74,1803559.0,18.21,18.29,17.73,17.74,1803559.0
2022-11-08 10:40:00,17.75,17.8,17.21,17.62,1995350.0,17.75,17.8,17.21,17.62,1995350.0
2022-11-08 10:50:00,17.62,17.74,17.36,17.39,1051031.0,17.62,17.74,17.36,17.39,1051031.0
2022-11-08 11:00:00,17.39,17.4,17.16,17.28,1084739.0,17.39,17.4,17.16,17.28,1084739.0
2022-11-08 11:10:00,17.28,17.38,17.21,17.23,576352.0,17.28,17.38,17.21,17.23,576352.0
2022-11-08 11:20:00,17.23,17.31,17.1,17.24,775653.0,17.23,17.31,17.1,17.24,775653.0
2022-11-08 11:30:00,17.24,17.53,17.24,17.48,653129.0,17.24,17.53,17.24,17.48,653129.0
2022-11-08 11:40:00,17.48,17.59,17.41,17.51,802494.0,17.48,17.59,17.41,17.51,802494.0
2022-11-08 11:50:00,17.51,17.64,17.39,17.53,597592.0,17.51,17.64,17.39,17.53,597592.0
2022-11-08 12:00:00,17.53,17.76,17.5,17.75,644994.0,17.53,17.76,17.5,17.75,644994.0
2022-11-08 12:10:00,17.75,17.81,17.65,17.72,654090.0,17.75,17.81,17.65,17.72,654090.0
2022-11-08 12:20:00,17.72,17.84,17.71,17.77,356251.0,17.72,17.84,17.71,17.77,356251.0
2022-11-08 12:30:00,17.77,17.77,17.58,17.61,451044.0,17.77,17.77,17.58,17.61,451044.0
2022-11-08 12:40:00,17.62,17.66,17.5,17.51,430824.0,17.62,17.66,17.5,17.51,430824.0
2022-11-08 12:50:00,17.51,17.52,17.43,17.48,261034.0,17.51,17.52,17.43,17.48,261034.0
2022-11-08 13:00:00,17.48,17.52,17.4,17.41,250335.0,17.48,17.52,17.4,17.41,250335.0
2022-11-08 13:10:00,17.41,17.43,17.2,17.2,499773.0,17.41,17.43,17.2,17.2,499773.0
2022-11-08 13:20:00,17.22,17.27,17.13,17.18,467179.0,17.22,17.27,17.13,17.18,467179.0
2022-11-08 13:30:00,17.17,17.31,17.11,17.29,498479.0,17.17,17.31,17.11,17.29,498479.0
2022-11-08 13:40:00,17.29,17.33,17.19,17.22,451005.0,17.29,17.33,17.19,17.22,451005.0
2022-11-08 13:50:00,17.23,17.31,17.19,17.25,297402.0,17.23,17.31,17.19,17.25,297402.0
2022-11-08 14:00:00,17.25,17.36,17.24,17.29,396362.0,17.25,17.36,17.24,17.29,396362.0
2022-11-08 14:10:00,17.29,17.36,17.26,17.26,290830.0,17.29,17.36,17.26,17.26,290830.0
2022-11-08 14:20:00,17.27,17.28,17.01,17.02,605444.0,17.27,17.28,17.01,17.02,605444.0
2022-11-08 14:30:00,17.02,17.14,16.94,17.11,596106.0,17.02,17.14,16.94,17.11,596106.0
2022-11-08 14:40:00,17.11,17.23,17.08,17.22,345190.0,17.11,17.23,17.08,17.22,345190.0
2022-11-08 14:50:00,17.22,17.26,17.17,17.18,331184.0,17.22,17.26,17.17,17.18,331184.0
2022-11-08 15:00:00,17.17,17.24,17.13,17.19,495772.0,17.17,17.24,17.13,17.19,495772.0
2022-11-08 15:10:00,17.19,17.24,17.15,17.21,381756.0,17.19,17.24,17.15,17.21,381756.0
2022-11-08 15:20:00,17.2,17.28,17.18,17.27,442147.0,17.2,17.28,17.18,17.27,442147.0
2022-11-08 15:30:00,17.27,17.38,17.22,17.28,917250.0,17.27,17.38,17.22,17.28,917250.0
2022-11-08 15:40:00,17.27,17.31,17.21,17.26,596741.0,17.27,17.31,17.21,17.26,596741.0
2022-11-08 15:50:00,17.26,17.31,17.22,17.28,1441584.0,17.26,17.31,17.22,17.28,1441584.0
2022-11-09 09:30:00,16.93,16.93,16.54,16.65,1763133.0,16.93,16.93,16.54,16.65,1763133.0
2022-11-09 09:40:00,16.66,16.68,16.35,16.46,1138917.0,16.66,16.68,16.35,16.46,1138917.0
2022-11-09 09:50:00,16.45,16.45,16.24,16.29,767377.0,16.45,16.45,16.24,16.29,767377.0
2022-11-09 10:00:00,16.29,16.49,16.28,16.44,730691.0,16.29,16.49,16.28,16.44,730691.0
2022-11-09 10:10:00,16.44,16.61,16.41,16.53,569480.0,16.44,16.61,16.41,16.53,569480.0
2022-11-09 10:20:00,16.54,16.6,16.35,16.35,618500.0,16.54,16.6,16.35,16.35,618500.0
2022-11-09 10:30:00,16.35,16.4,16.11,16.14,933643.0,16.35,16.4,16.11,16.14,933643.0
2022-11-09 10:40:00,16.14,16.32,16.07,16.32,794318.0,16.14,16.32,16.07,16.32,794318.0
2022-11-09 10:50:00,16.32,16.35,16.12,16.14,424261.0,16.32,16.35,16.12,16.14,424261.0
2022-11-09 11:00:00,16.13,16.23,16.08,16.23,530113.0,16.13,16.23,16.08,16.23,530113.0
2022-11-09 11:10:00,16.22,16.36,16.21,16.34,384705.0,16.22,16.36,16.21,16.34,384705.0
2022-11-09 11:20:00,16.33,16.35,16.21,16.28,350267.0,16.33,16.35,16.21,16.28,350267.0
2022-11-09 11:30:00,16.28,16.42,16.24,16.42,534591.0,16.28,16.42,16.24,16.42,534591.0
2022-11-09 11:40:00,16.42,16.51,16.34,16.34,488492.0,16.42,16.51,16.34,16.34,488492.0
2022-11-09 11:50:00,16.35,16.4,16.28,16.29,315880.0,16.35,16.4,16.28,16.29,315880.0
2022-11-09 12:00:00,16.3,16.31,16.19,16.22,285455.0,16.3,16.31,16.19,16.22,285455.0
2022-11-09 12:10:00,16.21,16.23,16.11,16.12,276479.0,16.21,16.23,16.11,16.12,276479.0
2022-11-09 12:20:00,16.12,16.14,16.06,16.14,396393.0,16.12,16.14,16.06,16.14,396393.0
2022-11-09 12:30:00,16.14,16.17,16.09,16.12,314823.0,16.14,16.17,16.09,16.12,314823.0
2022-11-09 12:40:00,16.12,16.13,16.07,16.07,299340.0,16.12,16.13,16.07,16.07,299340.0
2022-11-09 12:50:00,16.07,16.14,16.04,16.13,369018.0,16.07,16.14,16.04,16.13,369018.0
2022-11-09 13:00:00,16.13,16.13,16.03,16.05,363106.0,16.13,16.13,16.03,16.05,363106.0
2022-11-09 13:10:00,16.05,16.07,15.99,15.99,467355.0,16.05,16.07,15.99,15.99,467355.0
2022-11-09 13:20:00,15.99,16.1,15.97,16.02,480297.0,15.99,16.1,15.97,16.02,480297.0
2022-11-09 13:30:00,16.01,16.01,15.88,15.9,406130.0,16.01,16.01,15.88,15.9,406130.0
2022-11-09 13:40:00,15.89,15.95,15.88,15.9,327476.0,15.89,15.95,15.88,15.9,327476.0
2022-11-09 13:50:00,15.9,15.94,15.88,15.93,272419.0,15.9,15.94,15.88,15.93,272419.0
2022-11-09 14:00:00,15.94,15.94,15.88,15.93,273621.0,15.94,15.94,15.88,15.93,273621.0
2022-11-09 14:10:00,15.93,16.02,15.92,15.99,285128.0,15.93,16.02,15.92,15.99,285128.0
2022-11-09 14:20:00,15.99,16.03,15.95,16.03,207459.0,15.99,16.03,15.95,16.03,207459.0
2022-11-09 14:30:00,16.03,16.03,15.89,15.91,350188.0,16.03,16.03,15.89,15.91,350188.0
2022-11-09 14:40:00,15.91,15.94,15.89,15.91,222295.0,15.91,15.94,15.89,15.91,222295.0
2022-11-09 14:50:00,15.91,15.94,15.88,15.89,263982.0,15.91,15.94,15.88,15.89,263982.0
2022-11-09 15:00:00,15.89,15.95,15.88,15.93,274318.0,15.89,15.95,15.88,15.93,274318.0
2022-11-09 15:10:00,15.93,15.93,15.88,15.91,461034.0,15.93,15.93,15.88,15.91,461034.0
2022-11-09 15:20:00,15.9,15.9,15.78,15.82,855154.0,15.9,15.9,15.78,15.82,855154.0
2022-11-09 15:30:00,15.82,15.91,15.79,15.87,759179.0,15.82,15.91,15.79,15.87,759179.0
2022-11-09 15:40:00,15.86,15.9,15.76,15.77,713886.0,15.86,15.9,15.76,15.77,713886.0
2022-11-09 15:50:00,15.76,15.8,15.74,15.79,1909613.0,15.76,15.8,15.74,15.79,1909613.0
2022-11-10 09:30:00,16.61,16.91,16.42,16.76,1821346.0,16.61,16.91,16.42,16.76,1821346.0
2022-11-10 09:40:00,16.76,16.77,16.46,16.63,1081109.0,16.76,16.77,16.46,16.63,1081109.0
2022-11-10 09:50:00,16.62,16.94,16.5,16.86,1076462.0,16.62,16.94,16.5,16.86,1076462.0
2022-11-10 10:00:00,16.86,17.05,16.75,16.94,1319192.0,16.86,17.05,16.75,16.94,1319192.0
2022-11-10 10:10:00,16.94,17.04,16.81,17.01,722817.0,16.94,17.04,16.81,17.01,722817.0
2022-11-10 10:20:00,17.01,17.1,16.88,16.95,519286.0,17.01,17.1,16.88,16.95,519286.0
2022-11-10 10:30:00,16.95,16.96,16.77,16.8,745234.0,16.95,16.96,16.77,16.8,745234.0
2022-11-10 10:40:00,16.8,16.88,16.67,16.71,482775.0,16.8,16.88,16.67,16.71,482775.0
2022-11-10 10:50:00,16.7,16.79,16.65,16.73,386345.0,16.7,16.79,16.65,16.73,386345.0
2022-11-10 11:00:00,16.72,16.92,16.71,16.89,546625.0,16.72,16.92,16.71,16.89,546625.0
2022-11-10 11:10:00,16.89,16.94,16.86,16.94,297638.0,16.89,16.94,16.86,16.94,297638.0
2022-11-10 11:20:00,16.94,17.13,16.93,17.13,596829.0,16.94,17.13,16.93,17.13,596829.0
2022-11-10 11:30:00,17.14,17.15,17.03,17.12,448905.0,17.14,17.15,17.03,17.12,448905.0
2022-11-10 11:40:00,17.12,17.26,17.07,17.26,543438.0,17.12,17.26,17.07,17.26,543438.0
2022-11-10 11:50:00,17.25,17.28,17.2,17.26,365731.0,17.25,17.28,17.2,17.26,365731.0
2022-11-10 12:00:00,17.27,17.28,17.09,17.1,414215.0,17.27,17.28,17.09,17.1,414215.0
2022-11-10 12:10:00,17.1,17.13,17.04,17.1,345796.0,17.1,17.13,17.04,17.1,345796.0
2022-11-10 12:20:00,17.1,17.24,17.07,17.16,243977.0,17.1,17.24,17.07,17.16,243977.0
2022-11-10 12:30:00,17.16,17.17,17.07,17.09,261252.0,17.16,17.17,17.07,17.09,261252.0
2022-11-10 12:40:00,17.1,17.17,17.05,17.1,349570.0,17.1,17.17,17.05,17.1,349570.0
2022-11-10 12:50:00,17.1,17.1,17.02,17.05,341961.0,17.1,17.1,17.02,17.05,341961.0
2022-11-10 13:00:00,17.06,17.23,17.06,17.22,377341.0,17.06,17.23,17.06,17.22,377341.0
2022-11-10 13:10:00,17.22,17.29,17.19,17.29,303905.0,17.22,17.29,17.19,17.29,303905.0
2022-11-10 13:20:00,17.29,17.29,17.23,17.27,243822.0,17.29,17.29,17.23,17.27,243822.0
2022-11-10 13:30:00,17.27,17.28,17.14,17.23,144530.0,17.27,17.28,17.14,17.23,144530.0
2022-11-10 13:40:00,17.24,17.34,17.22,17.34,245670.0,17.24,17.34,17.22,17.34,245670.0
2022-11-10 13:50:00,17.33,17.35,17.3,17.35,370623.0,17.33,17.35,17.3,17.35,370623.0
2022-11-10 14:00:00,17.35,17.4,17.24,17.27,593189.0,17.35,17.4,17.24,17.27,593189.0
2022-11-10 14:10:00,17.26,17.3,17.09,17.1,315390.0,17.26,17.3,17.09,17.1,315390.0
2022-11-10 14:20:00,17.1,17.15,17.04,17.13,407451.0,17.1,17.15,17.04,17.13,407451.0
2022-11-10 14:30:00,17.13,17.18,17.11,17.16,258433.0,17.13,17.18,17.11,17.16,258433.0
2022-11-10 14:40:00,17.16,17.16,17.08,17.09,391640.0,17.16,17.16,17.08,17.09,391640.0
2022-11-10 14:50:00,17.09,17.17,17.08,17.16,235636.0,17.09,17.17,17.08,17.16,235636.0
2022-11-10 15:00:00,17.15,17.16,17.09,17.16,196550.0,17.15,17.16,17.09,17.16,196550.0
2022-11-10 15:10:00,17.16,17.2,17.15,17.2,386267.0,17.16,17.2,17.15,17.2,386267.0
2022-11-10 15:20:00,17.2,17.21,17.11,17.14,510278.0,17.2,17.21,17.11,17.14,510278.0
2022-11-10 15:30:00,17.14,17.22,17.14,17.21,444643.0,17.14,17.22,17.14,17.21,444643.0
2022-11-10 15:40:00,17.21,17.24,17.15,17.16,546810.0,17.21,17.24,17.15,17.16,546810.0
2022-11-10 15:50:00,17.16,17.17,17.06,17.09,1760288.0,17.16,17.17,17.06,17.09,1760288.0
2022-11-11 09:30:00,17.36,17.44,17.2,17.33,1093956.0,17.36,17.44,17.2,17.33,1093956.0
2022-11-11 09:40:00,17.32,17.33,17.07,17.13,771608.0,17.32,17.33,17.07,17.13,771608.0
2022-11-11 09:50:00,17.14,17.18,16.99,17.06,561817.0,17.14,17.18,16.99,17.06,561817.0
2022-11-11 10:00:00,17.04,17.11,16.87,16.96,536897.0,17.04,17.11,16.87,16.96,536897.0
2022-11-11 10:10:00,16.96,17.32,16.94,17.32,665218.0,16.96,17.32,16.94,17.32,665218.0
2022-11-11 10:20:00,17.32,17.43,17.24,17.3,544391.0,17.32,17.43,17.24,17.3,544391.0
2022-11-11 10:30:00,17.3,17.34,17.22,17.3,252756.0,17.3,17.34,17.22,17.3,252756.0
2022-11-11 10:40:00,17.29,17.31,17.21,17.3,302080.0,17.29,17.31,17.21,17.3,302080.0
2022-11-11 10:50:00,17.3,17.34,17.15,17.21,311079.0,17.3,17.34,17.15,17.21,311079.0
2022-11-11 11:00:00,17.22,17.25,17.14,17.15,179411.0,17.22,17.25,17.14,17.15,179411.0
2022-11-11 11:10:00,17.15,17.28,17.13,17.27,302723.0,17.15,17.28,17.13,17.27,302723.0
2022-11-11 11:20:00,17.27,17.42,17.26,17.41,323800.0,17.27,17.42,17.26,17.41,323800.0
2022-11-11 11:30:00,17.41,17.47,17.35,17.36,518865.0,17.41,17.47,17.35,17.36,518865.0
2022-11-11 11:40:00,17.35,17.47,17.34,17.44,297885.0,17.35,17.47,17.34,17.44,297885.0
2022-11-11 11:50:00,17.43,17.55,17.41,17.53,443169.0,17.43,17.55,17.41,17.53,443169.0
2022-11-11 12:00:00,17.53,17.56,17.49,17.55,288185.0,17.53,17.56,17.49,17.55,288185.0
2022-11-11 12:10:00,17.55,17.66,17.55,17.58,429151.0,17.55,17.66,17.55,17.58,429151.0
2022-11-11 12:20:00,17.57,17.64,17.52,17.61,287809.0,17.57,17.64,17.52,17.61,287809.0
2022-11-11 12:30:00,17.61,17.72,17.59,17.68,316928.0,17.61,17.72,17.59,17.68,316928.0
2022-11-11 12:40:00,17.68,17.79,17.65,17.7,409998.0,17.68,17.79,17.65,17.7,409998.0
2022-11-11 12:50:00,17.71,17.8,17.71,17.74,319477.0,17.71,17.8,17.71,17.74,319477.0
2022-11-11 13:00:00,17.75,17.8,17.74,17.8,187074.0,17.75,17.8,17.74,17.8,187074.0
2022-11-11 13:10:00,17.8,17.87,17.78,17.84,268498.0,17.8,17.87,17.78,17.84,268498.0
2022-11-11 13:20:00,17.85,17.92,17.82,17.92,235232.0,17.85,17.92,17.82,17.92,235232.0
2022-11-11 13:30:00,17.91,17.98,17.9,17.96,382759.0,17.91,17.98,17.9,17.96,382759.0
2022-11-11 13:40:00,17.95,17.97,17.87,17.95,474313.0,17.95,17.97,17.87,17.95,474313.0
2022-11-11 13:50:00,17.94,18.09,17.93,18.08,579254.0,17.94,18.09,17.93,18.08,579254.0
2022-11-11 14:00:00,18.09,18.14,18.04,18.14,591703.0,18.09,18.14,18.04,18.14,591703.0
2022-11-11 14:10:00,18.13,18.14,18.0,18.03,464506.0,18.13,18.14,18.0,18.03,464506.0
2022-11-11 14:20:00,18.04,18.28,18.03,18.27,585721.0,18.04,18.28,18.03,18.27,585721.0
2022-11-11 14:30:00,18.26,18.31,18.18,18.2,507232.0,18.26,18.31,18.18,18.2,507232.0
2022-11-11 14:40:00,18.2,18.24,18.13,18.15,517173.0,18.2,18.24,18.13,18.15,517173.0
2022-11-11 14:50:00,18.16,18.19,18.09,18.09,512378.0,18.16,18.19,18.09,18.09,512378.0
2022-11-11 15:00:00,18.1,18.1,17.93,17.94,608135.0,18.1,18.1,17.93,17.94,608135.0
2022-11-11 15:10:00,17.94,17.95,17.86,17.93,413299.0,17.94,17.95,17.86,17.93,413299.0
2022-11-11 15:20:00,17.93,17.93,17.81,17.83,389845.0,17.93,17.93,17.81,17.83,389845.0
2022-11-11 15:30:00,17.84,17.92,17.83,17.91,448316.0,17.84,17.92,17.83,17.91,448316.0
2022-11-11 15:40:00,17.91,17.95,17.9,17.95,553848.0,17.91,17.95,17.9,17.95,553848.0
2022-11-11 15:50:00,17.95,17.99,17.86,17.86,1539495.0,17.95,17.99,17.86,17.86,1539495.0
2022-11-14 09:30:00,17.98,18.21,17.84,18.02,1116325.0,17.98,18.21,17.84,18.02,1116325.0
2022-11-14 09:40:00,18.03,18.03,17.76,17.77,874526.0,18.03,18.03,17.76,17.77,874526.0
2022-11-14 09:50:00,17.77,17.94,17.64,17.94,868118.0,17.77,17.94,17.64,17.94,868118.0
2022-11-14 10:00:00,17.94,18.19,17.93,18.12,750621.0,17.94,18.19,17.93,18.12,750621.0
2022-11-14 10:10:00,18.13,18.17,17.93,17.95,480758.0,18.13,18.17,17.93,17.95,480758.0
2022-11-14 10:20:00,17.95,18.17,17.94,18.09,381001.0,17.95,18.17,17.94,18.09,381001.0
2022-11-14 10:30:00,18.09,18.16,17.89,18.0,736836.0,18.09,18.16,17.89,18.0,736836.0
2022-11-14 10:40:00,18.0,18.21,18.0,18.21,373190.0,18.0,18.21,18.0,18.21,373190.0
2022-11-14 10:50:00,18.2,18.35,18.19,18.32,508620.0,18.2,18.35,18.19,18.32,508620.0
2022-11-14 11:00:00,18.33,18.38,18.21,18.28,461106.0,18.33,18.38,18.21,18.28,461106.0
2022-11-14 11:10:00,18.28,18.28,18.01,18.05,335306.0,18.28,18.28,18.01,18.05,335306.0
2022-11-14 11:20:00,18.04,18.25,18.01,18.19,623130.0,18.04,18.25,18.01,18.19,623130.0
2022-11-14 11:30:00,18.19,18.22,18.04,18.15,632926.0,18.19,18.22,18.04,18.15,632926.0
2022-11-14 11:40:00,18.14,18.27,18.13,18.24,277327.0,18.14,18.27,18.13,18.24,277327.0
2022-11-14 11:50:00,18.24,18.27,18.16,18.19,255995.0,18.24,18.27,18.16,18.19,255995.0
2022-11-14 12:00:00,18.18,18.3,18.15,18.25,385130.0,18.18,18.3,18.15,18.25,385130.0
2022-11-14 12:10:00,18.24,18.26,18.15,18.16,287436.0,18.24,18.26,18.15,18.16,287436.0
2022-11-14 12:20:00,18.16,18.21,18.06,18.19,253270.0,18.16,18.21,18.06,18.19,253270.0
2022-11-14 12:30:00,18.19,18.22,18.11,18.15,278061.0,18.19,18.22,18.11,18.15,278061.0
2022-11-14 12:40:00,18.14,18.15,18.07,18.09,216090.0,18.14,18.15,18.07,18.09,216090.0
2022-11-14 12:50:00,18.1,18.12,18.04,18.07,406589.0,18.1,18.12,18.04,18.07,406589.0
2022-11-14 13:00:00,18.07,18.07,17.91,17.93,327172.0,18.07,18.07,17.91,17.93,327172.0
2022-11-14 13:10:00,17.92,17.96,17.86,17.94,388836.0,17.92,17.96,17.86,17.94,388836.0
2022-11-14 13:20:00,17.93,18.15,17.9,18.14,410674.0,17.93,18.15,17.9,18.14,410674.0
2022-11-14 13:30:00,18.14,18.18,18.04,18.18,337213.0,18.14,18.18,18.04,18.18,337213.0
2022-11-14 13:40:00,18.18,18.18,18.08,18.1,222017.0,18.18,18.18,18.08,18.1,222017.0
2022-11-14 13:50:00,18.09,18.14,18.05,18.07,160553.0,18.09,18.14,18.05,18.07,160553.0
2022-11-14 14:00:00,18.08,18.09,18.0,18.05,265301.0,18.08,18.09,18.0,18.05,265301.0
2022-11-14 14:10:00,18.04,18.15,18.04,18.14,205383.0,18.04,18.15,18.04,18.14,205383.0
2022-11-14 14:20:00,18.14,18.14,18.06,18.11,176254.0,18.14,18.14,18.06,18.11,176254.0
2022-11-14 14:30:00,18.11,18.15,18.08,18.11,132110.0,18.11,18.15,18.08,18.11,132110.0
2022-11-14 14:40:00,18.11,18.12,18.01,18.02,149648.0,18.11,18.12,18.01,18.02,149648.0
2022-11-14 14:50:00,18.02,18.1,18.01,18.1,212536.0,18.02,18.1,18.01,18.1,212536.0
2022-11-14 15:00:00,18.1,18.14,18.05,18.05,305796.0,18.1,18.14,18.05,18.05,305796.0
2022-11-14 15:10:00,18.05,18.06,17.92,17.96,385079.0,18.05,18.06,17.92,17.96,385079.0
2022-11-14 15:20:00,17.96,18.04,17.95,18.03,444313.0,17.96,18.04,17.95,18.03,444313.0
2022-11-14 15:30:00,18.03,18.06,17.94,18.04,697772.0,18.03,18.06,17.94,18.04,697772.0
2022-11-14 15:40:00,18.04,18.04,17.95,17.98,660073.0,18.04,18.04,17.95,17.98,660073.0
2022-11-14 15:50:00,17.98,18.02,17.84,17.88,1457154.0,17.98,18.02,17.84,17.88,1457154.0
2022-11-15 09:30:00,18.36,18.66,18.36,18.56,1112272.0,18.36,18.66,18.36,18.56,1112272.0
2022-11-15 09:40:00,18.57,18.6,18.31,18.4,1009167.0,18.57,18.6,18.31,18.4,1009167.0
2022-11-15 09:50:00,18.4,18.54,18.39,18.52,839891.0,18.4,18.54,18.39,18.52,839891.0
2022-11-15 10:00:00,18.53,18.57,18.36,18.39,606846.0,18.53,18.57,18.36,18.39,606846.0
2022-11-15 10:10:00,18.39,18.45,18.32,18.4,495154.0,18.39,18.45,18.32,18.4,495154.0
2022-11-15 10:20:00,18.4,18.64,18.34,18.64,581129.0,18.4,18.64,18.34,18.64,581129.0
2022-11-15 10:30:00,18.65,18.67,18.52,18.57,410596.0,18.65,18.67,18.52,18.57,410596.0
2022-11-15 10:40:00,18.57,18.63,18.5,18.53,352048.0,18.57,18.63,18.5,18.53,352048.0
2022-11-15 10:50:00,18.53,18.57,18.48,18.52,285672.0,18.53,18.57,18.48,18.52,285672.0
2022-11-15 11:00:00,18.51,18.55,18.41,18.42,347071.0,18.51,18.55,18.41,18.42,347071.0
2022-11-15 11:10:00,18.43,18.47,18.35,18.38,462727.0,18.43,18.47,18.35,18.38,462727.0
2022-11-15 11:20:00,18.38,18.46,18.36,18.4,189909.0,18.38,18.46,18.36,18.4,189909.0
2022-11-15 11:30:00,18.4,18.48,18.38,18.39,356723.0,18.4,18.48,18.38,18.39,356723.0
2022-11-15 11:40:00,18.39,18.42,18.31,18.33,208442.0,18.39,18.42,18.31,18.33,208442.0
2022-11-15 11:50:00,18.34,18.37,18.25,18.35,264202.0,18.34,18.37,18.25,18.35,264202.0
2022-11-15 12:00:00,18.35,18.35,18.23,18.24,426363.0,18.35,18.35,18.23,18.24,426363.0
2022-11-15 12:10:00,18.24,18.3,18.21,18.24,229645.0,18.24,18.3,18.21,18.24,229645.0
2022-11-15 12:20:00,18.23,18.25,18.18,18.23,196550.0,18.23,18.25,18.18,18.23,196550.0
2022-11-15 12:30:00,18.23,18.36,18.22,18.35,206663.0,18.23,18.36,18.22,18.35,206663.0
2022-11-15 12:40:00,18.34,18.37,18.28,18.33,235657.0,18.34,18.37,18.28,18.33,235657.0
2022-11-15 12:50:00,18.32,18.33,18.25,18.3,122282.0,18.32,18.33,18.25,18.3,122282.0
2022-11-15 13:00:00,18.31,18.38,18.29,18.33,196870.0,18.31,18.38,18.29,18.33,196870.0
2022-11-15 13:10:00,18.33,18.4,18.32,18.33,156568.0,18.33,18.4,18.32,18.33,156568.0
2022-11-15 13:20:00,18.32,18.32,18.0,18.06,563703.0,18.32,18.32,18.0,18.06,563703.0
2022-11-15 13:30:00,18.05,18.1,17.9,17.98,631426.0,18.05,18.1,17.9,17.98,631426.0
2022-11-15 13:40:00,17.98,18.12,17.91,18.06,575223.0,17.98,18.12,17.91,18.06,575223.0
2022-11-15 13:50:00,18.07,18.14,18.06,18.07,505469.0,18.07,18.14,18.06,18.07,505469.0
2022-11-15 14:00:00,18.08,18.09,17.95,18.07,614514.0,18.08,18.09,17.95,18.07,614514.0
2022-11-15 14:10:00,18.07,18.35,18.06,18.3,749470.0,18.07,18.35,18.06,18.3,749470.0
2022-11-15 14:20:00,18.3,18.38,18.28,18.34,271596.0,18.3,18.38,18.28,18.34,271596.0
2022-11-15 14:30:00,18.34,18.35,18.28,18.29,193839.0,18.34,18.35,18.28,18.29,193839.0
2022-11-15 14:40:00,18.3,18.35,18.26,18.29,245811.0,18.3,18.35,18.26,18.29,245811.0
2022-11-15 14:50:00,18.29,18.38,18.26,18.34,251303.0,18.29,18.38,18.26,18.34,251303.0
2022-11-15 15:00:00,18.34,18.36,18.29,18.34,247321.0,18.34,18.36,18.29,18.34,247321.0
2022-11-15 15:10:00,18.34,18.35,18.23,18.27,280530.0,18.34,18.35,18.23,18.27,280530.0
2022-11-15 15:20:00,18.26,18.3,18.2,18.21,316100.0,18.26,18.3,18.2,18.21,316100.0
2022-11-15 15:30:00,18.22,18.23,18.12,18.21,612927.0,18.22,18.23,18.12,18.21,612927.0
2022-11-15 15:40:00,18.21,18.31,18.2,18.26,534413.0,18.21,18.31,18.2,18.26,534413.0
2022-11-15 15:50:00,18.25,18.31,18.25,18.29,1200869.0,18.25,18.31,18.25,18.29,1200869.0
2022-11-16 09:30:00,17.44,17.47,17.01,17.38,2165053.0,17.44,17.47,17.01,17.38,2165053.0
2022-11-16 09:40:00,17.38,17.53,17.26,17.29,780504.0,17.38,17.53,17.26,17.29,780504.0
2022-11-16 09:50:00,17.29,17.33,17.19,17.21,810666.0,17.29,17.33,17.19,17.21,810666.0
2022-11-16 10:00:00,17.21,17.37,17.18,17.31,471864.0,17.21,17.37,17.18,17.31,471864.0
2022-11-16 10:10:00,17.3,17.44,17.16,17.17,720723.0,17.3,17.44,17.16,17.17,720723.0
2022-11-16 10:20:00,17.17,17.35,17.16,17.34,475588.0,17.17,17.35,17.16,17.34,475588.0
2022-11-16 10:30:00,17.34,17.47,17.33,17.42,410362.0,17.34,17.47,17.33,17.42,410362.0
2022-11-16 10:40:00,17.43,17.43,17.33,17.41,268658.0,17.43,17.43,17.33,17.41,268658.0
2022-11-16 10:50:00,17.4,17.41,17.24,17.29,255886.0,17.4,17.41,17.24,17.29,255886.0
2022-11-16 11:00:00,17.28,17.36,17.25,17.35,181772.0,17.28,17.36,17.25,17.35,181772.0
2022-11-16 11:10:00,17.35,17.36,17.28,17.34,161363.0,17.35,17.36,17.28,17.34,161363.0
2022-11-16 11:20:00,17.35,17.52,17.33,17.5,337479.0,17.35,17.52,17.33,17.5,337479.0
2022-11-16 11:30:00,17.5,17.53,17.43,17.47,237826.0,17.5,17.53,17.43,17.47,237826.0
2022-11-16 11:40:00,17.47,17.65,17.47,17.64,276944.0,17.47,17.65,17.47,17.64,276944.0
2022-11-16 11:50:00,17.64,17.66,17.57,17.61,260517.0,17.64,17.66,17.57,17.61,260517.0
2022-11-16 12:00:00,17.61,17.71,17.6,17.71,256185.0,17.61,17.71,17.6,17.71,256185.0
2022-11-16 12:10:00,17.71,17.71,17.64,17.66,144525.0,17.71,17.71,17.64,17.66,144525.0
2022-11-16 12:20:00,17.66,17.67,17.58,17.6,216422.0,17.66,17.67,17.58,17.6,216422.0
2022-11-16 12:30:00,17.6,17.76,17.59,17.73,305597.0,17.6,17.76,17.59,17.73,305597.0
2022-11-16 12:40:00,17.73,17.83,17.69,17.77,299222.0,17.73,17.83,17.69,17.77,299222.0
2022-11-16 12:50:00,17.78,17.79,17.73,17.74,152893.0,17.78,17.79,17.73,17.74,152893.0
2022-11-16 13:00:00,17.74,17.74,17.67,17.73,207572.0,17.74,17.74,17.67,17.73,207572.0
2022-11-16 13:10:00,17.73,17.77,17.69,17.72,150418.0,17.73,17.77,17.69,17.72,150418.0
2022-11-16 13:20:00,17.72,17.8,17.71,17.79,117711.0,17.72,17.8,17.71,17.79,117711.0
2022-11-16 13:30:00,17.79,17.8,17.65,17.69,309779.0,17.79,17.8,17.65,17.69,309779.0
2022-11-16 13:40:00,17.68,17.77,17.66,17.68,237623.0,17.68,17.77,17.66,17.68,237623.0
2022-11-16 13:50:00,17.68,17.75,17.67,17.71,170207.0,17.68,17.75,17.67,17.71,170207.0
2022-11-16 14:00:00,17.7,17.75,17.66,17.69,197687.0,17.7,17.75,17.66,17.69,197687.0
2022-11-16 14:10:00,17.68,17.69,17.6,17.62,121208.0,17.68,17.69,17.6,17.62,121208.0
2022-11-16 14:20:00,17.62,17.69,17.61,17.64,151984.0,17.62,17.69,17.61,17.64,151984.0
2022-11-16 14:30:00,17.64,17.68,17.57,17.65,216238.0,17.64,17.68,17.57,17.65,216238.0
2022-11-16 14:40:00,17.65,17.68,17.62,17.64,91698.0,17.65,17.68,17.62,17.64,91698.0
2022-11-16 14:50:00,17.64,17.7,17.64,17.68,108054.0,17.64,17.7,17.64,17.68,108054.0
2022-11-16 15:00:00,17.69,17.7,17.61,17.63,141248.0,17.69,17.7,17.61,17.63,141248.0
2022-11-16 15:10:00,17.63,17.64,17.55,17.57,290727.0,17.63,17.64,17.55,17.57,290727.0
2022-11-16 15:20:00,17.57,17.62,17.56,17.57,185041.0,17.57,17.62,17.56,17.57,185041.0
2022-11-16 15:30:00,17.57,17.61,17.56,17.6,279515.0,17.57,17.61,17.56,17.6,279515.0
2022-11-16 15:40:00,17.61,17.68,17.57,17.6,592198.0,17.61,17.68,17.57,17.6,592198.0
2022-11-16 15:50:00,17.61,17.67,17.58,17.6,1027122.0,17.61,17.67,17.58,17.6,1027122.0
2022-11-17 09:30:00,16.42,16.47,16.09,16.15,2377529.0,16.42,16.47,16.09,16.15,2377529.0
2022-11-17 09:40:00,16.14,16.23,16.01,16.16,1561910.0,16.14,16.23,16.01,16.16,1561910.0
2022-11-17 09:50:00,16.16,16.21,15.97,16.19,1518338.0,16.16,16.21,15.97,16.19,1518338.0
2022-11-17 10:00:00,16.2,16.33,16.11,16.12,997558.0,16.2,16.33,16.11,16.12,997558.0
2022-11-17 10:10:00,16.11,16.12,15.95,15.98,963036.0,16.11,16.12,15.95,15.98,963036.0
2022-11-17 10:20:00,15.98,16.07,15.9,16.02,872535.0,15.98,16.07,15.9,16.02,872535.0
2022-11-17 10:30:00,16.02,16.2,15.96,16.16,694365.0,16.02,16.2,15.96,16.16,694365.0
2022-11-17 10:40:00,16.16,16.29,16.1,16.11,513625.0,16.16,16.29,16.1,16.11,513625.0
2022-11-17 10:50:00,16.11,16.18,16.08,16.14,337644.0,16.11,16.18,16.08,16.14,337644.0
2022-11-17 11:00:00,16.14,16.33,16.13,16.3,336929.0,16.14,16.33,16.13,16.3,336929.0
2022-11-17 11:10:00,16.3,16.32,16.23,16.29,260931.0,16.3,16.32,16.23,16.29,260931.0
2022-11-17 11:20:00,16.3,16.37,16.26,16.26,364128.0,16.3,16.37,16.26,16.26,364128.0
2022-11-17 11:30:00,16.27,16.29,16.16,16.19,396446.0,16.27,16.29,16.16,16.19,396446.0
2022-11-17 11:40:00,16.19,16.22,16.11,16.14,221998.0,16.19,16.22,16.11,16.14,221998.0
2022-11-17 11:50:00,16.14,16.36,16.12,16.35,297357.0,16.14,16.36,16.12,16.35,297357.0
2022-11-17 12:00:00,16.35,16.44,16.34,16.38,383177.0,16.35,16.44,16.34,16.38,383177.0
2022-11-17 12:10:00,16.37,16.41,16.3,16.33,277547.0,16.37,16.41,16.3,16.33,277547.0
2022-11-17 12:20:00,16.33,16.33,16.27,16.3,217889.0,16.33,16.33,16.27,16.3,217889.0
2022-11-17 12:30:00,16.29,16.41,16.29,16.38,273197.0,16.29,16.41,16.29,16.38,273197.0
2022-11-17 12:40:00,16.38,16.43,16.32,16.39,168068.0,16.38,16.43,16.32,16.39,168068.0
2022-11-17 12:50:00,16.39,16.58,16.39,16.52,434807.0,16.39,16.58,16.39,16.52,434807.0
2022-11-17 13:00:00,16.53,16.58,16.51,16.52,406686.0,16.53,16.58,16.51,16.52,406686.0
2022-11-17 13:10:00,16.51,16.57,16.47,16.53,290082.0,16.51,16.57,16.47,16.53,290082.0
2022-11-17 13:20:00,16.53,16.55,16.46,16.47,339799.0,16.53,16.55,16.46,16.47,339799.0
2022-11-17 13:30:00,16.46,16.55,16.46,16.53,211427.0,16.46,16.55,16.46,16.53,211427.0
2022-11-17 13:40:00,16.53,16.54,16.44,16.45,199924.0,16.53,16.54,16.44,16.45,199924.0
2022-11-17 13:50:00,16.44,16.46,16.39,16.43,204094.0,16.44,16.46,16.39,16.43,204094.0
2022-11-17 14:00:00,16.43,16.45,16.36,16.37,143498.0,16.43,16.45,16.36,16.37,143498.0
2022-11-17 14:10:00,16.36,16.36,16.28,16.32,248572.0,16.36,16.36,16.28,16.32,248572.0
2022-11-17 14:20:00,16.32,16.35,16.28,16.32,408206.0,16.32,16.35,16.28,16.32,408206.0
2022-11-17 14:30:00,16.31,16.36,16.29,16.33,145958.0,16.31,16.36,16.29,16.33,145958.0
2022-11-17 14:40:00,16.34,16.43,16.3,16.41,184148.0,16.34,16.43,16.3,16.41,184148.0
2022-11-17 14:50:00,16.4,16.49,16.38,16.46,154617.0,16.4,16.49,16.38,16.46,154617.0
2022-11-17 15:00:00,16.46,16.55,16.45,16.47,226933.0,16.46,16.55,16.45,16.47,226933.0
2022-11-17 15:10:00,16.46,16.47,16.4,16.41,219998.0,16.46,16.47,16.4,16.41,219998.0
2022-11-17 15:20:00,16.4,16.44,16.38,16.41,291710.0,16.4,16.44,16.38,16.41,291710.0
2022-11-17 15:30:00,16.4,16.41,16.31,16.32,299987.0,16.4,16.41,16.31,16.32,299987.0
2022-11-17 15:40:00,16.32,16.39,16.32,16.39,482450.0,16.32,16.39,16.32,16.39,482450.0
2022-11-17 15:50:00,16.39,16.42,16.36,16.41,1017768.0,16.39,16.42,16.36,16.41,1017768.0
2022-11-18 09:30:00,16.73,16.85,16.54,16.57,896279.0,16.73,16.85,16.54,16.57,896279.0
2022-11-18 09:40:00,16.57,16.65,16.41,16.51,496820.0,16.57,16.65,16.41,16.51,496820.0
2022-11-18 09:50:00,16.5,16.53,16.33,16.34,351057.0,16.5,16.53,16.33,16.34,351057.0
2022-11-18 10:00:00,16.34,16.35,16.24,16.27,327543.0,16.34,16.35,16.24,16.27,327543.0
2022-11-18 10:10:00,16.28,16.38,16.26,16.3,225643.0,16.28,16.38,16.26,16.3,225643.0
2022-11-18 10:20:00,16.31,16.39,16.29,16.39,269588.0,16.31,16.39,16.29,16.39,269588.0
2022-11-18 10:30:00,16.39,16.43,16.33,16.34,269935.0,16.39,16.43,16.33,16.34,269935.0
2022-11-18 10:40:00,16.33,16.37,16.27,16.3,145343.0,16.33,16.37,16.27,16.3,145343.0
2022-11-18 10:50:00,16.3,16.37,16.25,16.31,292513.0,16.3,16.37,16.25,16.31,292513.0
2022-11-18 11:00:00,16.3,16.33,16.24,16.29,153409.0,16.3,16.33,16.24,16.29,153409.0
2022-11-18 11:10:00,16.28,16.32,16.26,16.29,93861.0,16.28,16.32,16.26,16.29,93861.0
2022-11-18 11:20:00,16.29,16.29,16.17,16.19,166007.0,16.29,16.29,16.17,16.19,166007.0
2022-11-18 11:30:00,16.19,16.25,16.17,16.21,141462.0,16.19,16.25,16.17,16.21,141462.0
2022-11-18 11:40:00,16.21,16.32,16.2,16.32,227998.0,16.21,16.32,16.2,16.32,227998.0
2022-11-18 11:50:00,16.31,16.39,16.31,16.38,232257.0,16.31,16.39,16.31,16.38,232257.0
2022-11-18 12:00:00,16.39,16.46,16.37,16.39,168598.0,16.39,16.46,16.37,16.39,168598.0
2022-11-18 12:10:00,16.39,16.41,16.3,16.32,146707.0,16.39,16.41,16.3,16.32,146707.0
2022-11-18 12:20:00,16.31,16.4,16.31,16.4,65273.0,16.31,16.4,16.31,16.4,65273.0
2022-11-18 12:30:00,16.39,16.45,16.37,16.45,120344.0,16.39,16.45,16.37,16.45,120344.0
2022-11-18 12:40:00,16.45,16.49,16.41,16.43,124392.0,16.45,16.49,16.41,16.43,124392.0
2022-11-18 12:50:00,16.43,16.47,16.39,16.44,85634.0,16.43,16.47,16.39,16.44,85634.0
2022-11-18 13:00:00,16.44,16.45,16.36,16.4,131188.0,16.44,16.45,16.36,16.4,131188.0
2022-11-18 13:10:00,16.41,16.41,16.32,16.35,97959.0,16.41,16.41,16.32,16.35,97959.0
2022-11-18 13:20:00,16.35,16.41,16.33,16.4,87852.0,16.35,16.41,16.33,16.4,87852.0
2022-11-18 13:30:00,16.41,16.42,16.34,16.34,122406.0,16.41,16.42,16.34,16.34,122406.0
2022-11-18 13:40:00,16.34,16.35,16.27,16.28,139407.0,16.34,16.35,16.27,16.28,139407.0
2022-11-18 13:50:00,16.27,16.29,16.23,16.28,147780.0,16.27,16.29,16.23,16.28,147780.0
2022-11-18 14:00:00,16.28,16.34,16.28,16.32,82986.0,16.28,16.34,16.28,16.32,82986.0
2022-11-18 14:10:00,16.31,16.33,16.29,16.3,68366.0,16.31,16.33,16.29,16.3,68366.0
2022-11-18 14:20:00,16.3,16.33,16.29,16.32,69883.0,16.3,16.33,16.29,16.32,69883.0
2022-11-18 14:30:00,16.32,16.35,16.28,16.32,103304.0,16.32,16.35,16.28,16.32,103304.0
2022-11-18 14:40:00,16.32,16.37,16.29,16.31,175514.0,16.32,16.37,16.29,16.31,175514.0
2022-11-18 14:50:00,16.3,16.36,16.29,16.34,157527.0,16.3,16.36,16.29,16.34,157527.0
2022-11-18 15:00:00,16.34,16.4,16.34,16.38,140558.0,16.34,16.4,16.34,16.38,140558.0
2022-11-18 15:10:00,16.38,16.4,16.32,16.35,141364.0,16.38,16.4,16.32,16.35,141364.0
2022-11-18 15:20:00,16.35,16.37,16.3,16.36,199358.0,16.35,16.37,16.3,16.36,199358.0
2022-11-18 15:30:00,16.36,16.38,16.31,16.38,284846.0,16.36,16.38,16.31,16.38,284846.0
2022-11-18 15:40:00,16.38,16.4,16.36,16.39,340985.0,16.38,16.4,16.36,16.39,340985.0
2022-11-18 15:50:00,16.39,16.4,16.33,16.37,687247.0,16.39,16.4,16.33,16.37,687247.0
2022-11-21 09:30:00,16.41,16.52,16.29,16.46,801380.0,16.41,16.52,16.29,16.46,801380.0
2022-11-21 09:40:00,16.45,16.53,16.35,16.45,275287.0,16.45,16.53,16.35,16.45,275287.0
2022-11-21 09:50:00,16.46,16.49,16.17,16.18,292118.0,16.46,16.49,16.17,16.18,292118.0
2022-11-21 10:00:00,16.18,16.22,16.11,16.15,260555.0,16.18,16.22,16.11,16.15,260555.0
2022-11-21 10:10:00,16.16,16.21,16.08,16.11,240555.0,16.16,16.21,16.08,16.11,240555.0
2022-11-21 10:20:00,16.11,16.16,16.02,16.11,245041.0,16.11,16.16,16.02,16.11,245041.0
2022-11-21 10:30:00,16.1,16.13,16.03,16.06,158324.0,16.1,16.13,16.03,16.06,158324.0
2022-11-21 10:40:00,16.05,16.07,15.95,16.0,312001.0,16.05,16.07,15.95,16.0,312001.0
2022-11-21 10:50:00,16.0,16.17,15.97,16.16,460726.0,16.0,16.17,15.97,16.16,460726.0
2022-11-21 11:00:00,16.16,16.17,16.07,16.07,212365.0,16.16,16.17,16.07,16.07,212365.0
2022-11-21 11:10:00,16.07,16.08,16.02,16.05,155043.0,16.07,16.08,16.02,16.05,155043.0
2022-11-21 11:20:00,16.04,16.13,16.04,16.05,190432.0,16.04,16.13,16.04,16.05,190432.0
2022-11-21 11:30:00,16.05,16.15,16.05,16.1,119812.0,16.05,16.15,16.05,16.1,119812.0
2022-11-21 11:40:00,16.1,16.19,16.07,16.16,142450.0,16.1,16.19,16.07,16.16,142450.0
2022-11-21 11:50:00,16.16,16.16,16.04,16.08,142892.0,16.16,16.16,16.04,16.08,142892.0
2022-11-21 12:00:00,16.08,16.14,16.05,16.11,124615.0,16.08,16.14,16.05,16.11,124615.0
2022-11-21 12:10:00,16.11,16.19,16.1,16.16,163253.0,16.11,16.19,16.1,16.16,163253.0
2022-11-21 12:20:00,16.16,16.2,16.12,16.16,192930.0,16.16,16.2,16.12,16.16,192930.0
2022-11-21 12:30:00,16.16,16.23,16.15,16.19,138752.0,16.16,16.23,16.15,16.19,138752.0
2022-11-21 12:40:00,16.2,16.23,16.19,16.21,98292.0,16.2,16.23,16.19,16.21,98292.0
2022-11-21 12:50:00,16.21,16.23,16.15,16.19,182680.0,16.21,16.23,16.15,16.19,182680.0
2022-11-21 13:00:00,16.18,16.21,16.16,16.16,52473.0,16.18,16.21,16.16,16.16,52473.0
2022-11-21 13:10:00,16.16,16.24,16.16,16.21,145611.0,16.16,16.24,16.16,16.21,145611.0
2022-11-21 13:20:00,16.21,16.23,16.09,16.11,164854.0,16.21,16.23,16.09,16.11,164854.0
2022-11-21 13:30:00,16.11,16.15,16.09,16.14,77851.0,16.11,16.15,16.09,16.14,77851.0
2022-11-21 13:40:00,16.14,16.14,16.09,16.12,100150.0,16.14,16.14,16.09,16.12,100150.0
2022-11-21 13:50:00,16.12,16.14,16.03,16.04,84965.0,16.12,16.14,16.03,16.04,84965.0
2022-11-21 14:00:00,16.04,16.05,16.01,16.02,106148.0,16.04,16.05,16.01,16.02,106148.0
2022-11-21 14:10:00,16.01,16.02,15.96,15.97,230763.0,16.01,16.02,15.96,15.97,230763.0
2022-11-21 14:20:00,15.97,15.98,15.91,15.96,170373.0,15.97,15.98,15.91,15.96,170373.0
2022-11-21 14:30:00,15.96,15.99,15.94,15.95,113037.0,15.96,15.99,15.94,15.95,113037.0
2022-11-21 14:40:00,15.94,16.01,15.93,16.0,135922.0,15.94,16.01,15.93,16.0,135922.0
2022-11-21 14:50:00,16.0,16.03,15.99,16.0,109157.0,16.0,16.03,15.99,16.0,109157.0
2022-11-21 15:00:00,15.99,16.02,15.93,15.94,97102.0,15.99,16.02,15.93,15.94,97102.0
2022-11-21 15:10:00,15.94,16.01,15.92,16.01,157879.0,15.94,16.01,15.92,16.01,157879.0
2022-11-21 15:20:00,16.0,16.03,15.97,16.02,155643.0,16.0,16.03,15.97,16.02,155643.0
2022-11-21 15:30:00,16.02,16.07,15.98,16.05,434339.0,16.02,16.07,15.98,16.05,434339.0
2022-11-21 15:40:00,16.05,16.12,16.05,16.07,530388.0,16.05,16.12,16.05,16.07,530388.0
2022-11-21 15:50:00,16.07,16.15,16.06,16.12,826360.0,16.07,16.15,16.06,16.12,826360.0
2022-11-22 09:30:00,16.2,16.27,15.95,16.0,510668.0,16.2,16.27,15.95,16.0,510668.0
2022-11-22 09:40:00,16.0,16.16,15.97,16.08,245669.0,16.0,16.16,15.97,16.08,245669.0
2022-11-22 09:50:00,16.07,16.29,16.07,16.27,319666.0,16.07,16.29,16.07,16.27,319666.0
2022-11-22 10:00:00,16.25,16.47,16.25,16.42,364364.0,16.25,16.47,16.25,16.42,364364.0
2022-11-22 10:10:00,16.41,16.44,16.38,16.43,180762.0,16.41,16.44,16.38,16.43,180762.0
2022-11-22 10:20:00,16.43,16.47,16.37,16.41,168661.0,16.43,16.47,16.37,16.41,168661.0
2022-11-22 10:30:00,16.41,16.45,16.31,16.32,191308.0,16.41,16.45,16.31,16.32,191308.0
2022-11-22 10:40:00,16.33,16.4,16.29,16.4,141412.0,16.33,16.4,16.29,16.4,141412.0
2022-11-22 10:50:00,16.4,16.41,16.33,16.33,104946.0,16.4,16.41,16.33,16.33,104946.0
2022-11-22 11:00:00,16.34,16.36,16.27,16.3,108338.0,16.34,16.36,16.27,16.3,108338.0
2022-11-22 11:10:00,16.32,16.36,16.28,16.35,213660.0,16.32,16.36,16.28,16.35,213660.0
2022-11-22 11:20:00,16.36,16.38,16.32,16.32,129906.0,16.36,16.38,16.32,16.32,129906.0
2022-11-22 11:30:00,16.33,16.34,16.24,16.27,99716.0,16.33,16.34,16.24,16.27,99716.0
2022-11-22 11:40:00,16.27,16.28,16.21,16.23,80328.0,16.27,16.28,16.21,16.23,80328.0
2022-11-22 11:50:00,16.23,16.23,16.13,16.14,192741.0,16.23,16.23,16.13,16.14,192741.0
2022-11-22 12:00:00,16.13,16.26,16.13,16.26,183018.0,16.13,16.26,16.13,16.26,183018.0
2022-11-22 12:10:00,16.25,16.27,16.21,16.25,81196.0,16.25,16.27,16.21,16.25,81196.0
2022-11-22 12:20:00,16.25,16.25,16.16,16.19,124674.0,16.25,16.25,16.16,16.19,124674.0
2022-11-22 12:30:00,16.19,16.21,16.14,16.14,101652.0,16.19,16.21,16.14,16.14,101652.0
2022-11-22 12:40:00,16.14,16.16,16.1,16.15,124050.0,16.14,16.16,16.1,16.15,124050.0
2022-11-22 12:50:00,16.15,16.17,16.11,16.12,78720.0,16.15,16.17,16.11,16.12,78720.0
2022-11-22 13:00:00,16.12,16.21,16.09,16.21,165305.0,16.12,16.21,16.09,16.21,165305.0
2022-11-22 13:10:00,16.2,16.21,16.14,16.18,133162.0,16.2,16.21,16.14,16.18,133162.0
2022-11-22 13:20:00,16.18,16.19,16.15,16.19,71140.0,16.18,16.19,16.15,16.19,71140.0
2022-11-22 13:30:00,16.19,16.21,16.13,16.14,139593.0,16.19,16.21,16.13,16.14,139593.0
2022-11-22 13:40:00,16.15,16.18,16.13,16.14,83528.0,16.15,16.18,16.13,16.14,83528.0
2022-11-22 13:50:00,16.14,16.18,16.12,16.13,62345.0,16.14,16.18,16.12,16.13,62345.0
2022-11-22 14:00:00,16.12,16.16,16.1,16.12,120872.0,16.12,16.16,16.1,16.12,120872.0
2022-11-22 14:10:00,16.12,16.13,16.08,16.09,113557.0,16.12,16.13,16.08,16.09,113557.0
2022-11-22 14:20:00,16.09,16.12,16.07,16.11,65999.0,16.09,16.12,16.07,16.11,65999.0
2022-11-22 14:30:00,16.11,16.14,16.08,16.13,90258.0,16.11,16.14,16.08,16.13,90258.0
2022-11-22 14:40:00,16.12,16.13,16.09,16.1,66682.0,16.12,16.13,16.09,16.1,66682.0
2022-11-22 14:50:00,16.1,16.11,16.06,16.08,77349.0,16.1,16.11,16.06,16.08,77349.0
2022-11-22 15:00:00,16.08,16.14,16.07,16.13,128031.0,16.08,16.14,16.07,16.13,128031.0
2022-11-22 15:10:00,16.13,16.14,16.11,16.14,81612.0,16.13,16.14,16.11,16.14,81612.0
2022-11-22 15:20:00,16.14,16.18,16.13,16.16,133017.0,16.14,16.18,16.13,16.16,133017.0
2022-11-22 15:30:00,16.16,16.18,16.12,16.16,209928.0,16.16,16.18,16.12,16.16,209928.0
2022-11-22 15:40:00,16.16,16.19,16.14,16.19,341886.0,16.16,16.19,16.14,16.19,341886.0
2022-11-22 15:50:00,16.19,16.24,16.19,16.21,892219.0,16.19,16.24,16.19,16.21,892219.0
2022-11-23 09:30:00,16.29,16.34,16.06,16.07,556155.0,16.29,16.34,16.06,16.07,556155.0
2022-11-23 09:40:00,16.07,16.16,16.01,16.11,361161.0,16.07,16.16,16.01,16.11,361161.0
2022-11-23 09:50:00,16.1,16.15,16.05,16.09,302283.0,16.1,16.15,16.05,16.09,302283.0
2022-11-23 10:00:00,16.08,16.15,16.02,16.08,274944.0,16.08,16.15,16.02,16.08,274944.0
2022-11-23 10:10:00,16.09,16.14,16.01,16.05,213050.0,16.09,16.14,16.01,16.05,213050.0
2022-11-23 10:20:00,16.06,16.15,16.02,16.1,247789.0,16.06,16.15,16.02,16.1,247789.0
2022-11-23 10:30:00,16.11,16.34,16.11,16.31,518019.0,16.11,16.34,16.11,16.31,518019.0
2022-11-23 10:40:00,16.32,16.34,16.22,16.27,203801.0,16.32,16.34,16.22,16.27,203801.0
2022-11-23 10:50:00,16.27,16.33,16.26,16.31,162930.0,16.27,16.33,16.26,16.31,162930.0
2022-11-23 11:00:00,16.32,16.38,16.31,16.37,203058.0,16.32,16.38,16.31,16.37,203058.0
2022-11-23 11:10:00,16.37,16.38,16.29,16.3,234702.0,16.37,16.38,16.29,16.3,234702.0
2022-11-23 11:20:00,16.3,16.37,16.29,16.37,120243.0,16.3,16.37,16.29,16.37,120243.0
2022-11-23 11:30:00,16.37,16.42,16.33,16.34,258189.0,16.37,16.42,16.33,16.34,258189.0
2022-11-23 11:40:00,16.34,16.38,16.22,16.22,165336.0,16.34,16.38,16.22,16.22,165336.0
2022-11-23 11:50:00,16.23,16.27,16.17,16.21,219502.0,16.23,16.27,16.17,16.21,219502.0
2022-11-23 12:00:00,16.2,16.34,16.19,16.32,222474.0,16.2,16.34,16.19,16.32,222474.0
2022-11-23 12:10:00,16.32,16.36,16.27,16.35,112597.0,16.32,16.36,16.27,16.35,112597.0
2022-11-23 12:20:00,16.34,16.39,16.33,16.39,110911.0,16.34,16.39,16.33,16.39,110911.0
2022-11-23 12:30:00,16.39,16.4,16.31,16.32,105725.0,16.39,16.4,16.31,16.32,105725.0
2022-11-23 12:40:00,16.31,16.32,16.25,16.28,53834.0,16.31,16.32,16.25,16.28,53834.0
2022-11-23 12:50:00,16.28,16.28,16.17,16.2,111696.0,16.28,16.28,16.17,16.2,111696.0
2022-11-23 13:00:00,16.2,16.25,16.18,16.25,88310.0,16.2,16.25,16.18,16.25,88310.0
2022-11-23 13:10:00,16.25,16.29,16.22,16.27,103827.0,16.25,16.29,16.22,16.27,103827.0
2022-11-23 13:20:00,16.27,16.29,16.23,16.28,59857.0,16.27,16.29,16.23,16.28,59857.0
2022-11-23 13:30:00,16.28,16.28,16.23,16.25,50066.0,16.28,16.28,16.23,16.25,50066.0
2022-11-23 13:40:00,16.26,16.29,16.25,16.27,46064.0,16.26,16.29,16.25,16.27,46064.0
2022-11-23 13:50:00,16.28,16.28,16.21,16.26,99165.0,16.28,16.28,16.21,16.26,99165.0
2022-11-23 14:00:00,16.26,16.39,16.21,16.37,261727.0,16.26,16.39,16.21,16.37,261727.0
2022-11-23 14:10:00,16.37,16.41,16.31,16.39,164887.0,16.37,16.41,16.31,16.39,164887.0
2022-11-23 14:20:00,16.39,16.48,16.38,16.45,345754.0,16.39,16.48,16.38,16.45,345754.0
2022-11-23 14:30:00,16.45,16.45,16.3,16.32,177301.0,16.45,16.45,16.3,16.32,177301.0
2022-11-23 14:40:00,16.32,16.37,16.31,16.36,96522.0,16.32,16.37,16.31,16.36,96522.0
2022-11-23 14:50:00,16.36,16.38,16.29,16.3,237214.0,16.36,16.38,16.29,16.3,237214.0
2022-11-23 15:00:00,16.3,16.35,16.28,16.35,142303.0,16.3,16.35,16.28,16.35,142303.0
2022-11-23 15:10:00,16.35,16.43,16.33,16.43,278422.0,16.35,16.43,16.33,16.43,278422.0
2022-11-23 15:20:00,16.43,16.43,16.37,16.42,149020.0,16.43,16.43,16.37,16.42,149020.0
2022-11-23 15:30:00,16.42,16.43,16.4,16.41,181301.0,16.42,16.43,16.4,16.41,181301.0
2022-11-23 15:40:00,16.42,16.42,16.34,16.34,252443.0,16.42,16.42,16.34,16.34,252443.0
2022-11-23 15:50:00,16.35,16.38,16.31,16.33,857265.0,16.35,16.38,16.31,16.33,857265.0
2022-11-25 09:30:00,16.37,16.57,16.26,16.55,404458.0,16.37,16.57,16.26,16.55,404458.0
2022-11-25 09:40:00,16.54,16.65,16.52,16.55,311393.0,16.54,16.65,16.52,16.55,311393.0
2022-11-25 09:50:00,16.55,16.59,16.46,16.55,194428.0,16.55,16.59,16.46,16.55,194428.0
2022-11-25 10:00:00,16.55,16.57,16.47,16.57,198202.0,16.55,16.57,16.47,16.57,198202.0
2022-11-25 10:10:00,16.58,16.66,16.54,16.64,266266.0,16.58,16.66,16.54,16.64,266266.0
2022-11-25 10:20:00,16.65,16.71,16.62,16.63,235252.0,16.65,16.71,16.62,16.63,235252.0
2022-11-25 10:30:00,16.64,16.7,16.62,16.64,116762.0,16.64,16.7,16.62,16.64,116762.0
2022-11-25 10:40:00,16.64,16.66,16.59,16.6,158412.0,16.64,16.66,16.59,16.6,158412.0
2022-11-25 10:50:00,16.59,16.6,16.51,16.54,231675.0,16.59,16.6,16.51,16.54,231675.0
2022-11-25 11:00:00,16.55,16.55,16.5,16.5,148504.0,16.55,16.55,16.5,16.5,148504.0
2022-11-25 11:10:00,16.51,16.53,16.47,16.49,143911.0,16.51,16.53,16.47,16.49,143911.0
2022-11-25 11:20:00,16.5,16.56,16.47,16.5,224356.0,16.5,16.56,16.47,16.5,224356.0
2022-11-25 11:30:00,16.5,16.57,16.47,16.55,249976.0,16.5,16.57,16.47,16.55,249976.0
2022-11-25 11:40:00,16.56,16.62,16.55,16.6,137116.0,16.56,16.62,16.55,16.6,137116.0
2022-11-25 11:50:00,16.6,16.63,16.57,16.57,82883.0,16.6,16.63,16.57,16.57,82883.0
2022-11-25 12:00:00,16.57,16.6,16.55,16.55,114779.0,16.57,16.6,16.55,16.55,114779.0
2022-11-25 12:10:00,16.55,16.57,16.51,16.54,159012.0,16.55,16.57,16.51,16.54,159012.0
2022-11-25 12:20:00,16.54,16.55,16.49,16.5,98496.0,16.54,16.55,16.49,16.5,98496.0
2022-11-25 12:30:00,16.5,16.5,16.42,16.45,182448.0,16.5,16.5,16.42,16.45,182448.0
2022-11-25 12:40:00,16.45,16.46,16.42,16.42,161871.0,16.45,16.46,16.42,16.42,161871.0
2022-11-25 12:50:00,16.43,16.45,16.4,16.43,473276.0,16.43,16.45,16.4,16.43,473276.0
2022-11-28 09:30:00,16.24,16.41,16.08,16.38,396419.0,16.24,16.41,16.08,16.38,396419.0
2022-11-28 09:40:00,16.38,16.38,16.26,16.3,225312.0,16.38,16.38,16.26,16.3,225312.0
2022-11-28 09:50:00,16.3,16.34,16.26,16.32,120832.0,16.3,16.34,16.26,16.32,120832.0
2022-11-28 10:00:00,16.32,16.35,16.23,16.29,223281.0,16.32,16.35,16.23,16.29,223281.0
2022-11-28 10:10:00,16.3,16.3,16.17,16.25,118262.0,16.3,16.3,16.17,16.25,118262.0
2022-11-28 10:20:00,16.24,16.25,16.15,16.19,125953.0,16.24,16.25,16.15,16.19,125953.0
2022-11-28 10:30:00,16.19,16.24,16.16,16.23,79689.0,16.19,16.24,16.16,16.23,79689.0
2022-11-28 10:40:00,16.22,16.25,16.18,16.21,84101.0,16.22,16.25,16.18,16.21,84101.0
2022-11-28 10:50:00,16.21,16.21,16.11,16.13,132465.0,16.21,16.21,16.11,16.13,132465.0
2022-11-28 11:00:00,16.13,16.17,16.12,16.15,73478.0,16.13,16.17,16.12,16.15,73478.0
2022-11-28 11:10:00,16.16,16.16,16.07,16.1,137464.0,16.16,16.16,16.07,16.1,137464.0
2022-11-28 11:20:00,16.09,16.15,16.09,16.12,108441.0,16.09,16.15,16.09,16.12,108441.0
2022-11-28 11:30:00,16.12,16.15,16.08,16.09,165873.0,16.12,16.15,16.08,16.09,165873.0
2022-11-28 11:40:00,16.09,16.09,16.03,16.04,126304.0,16.09,16.09,16.03,16.04,126304.0
2022-11-28 11:50:00,16.05,16.09,16.03,16.07,141843.0,16.05,16.09,16.03,16.07,141843.0
2022-11-28 12:00:00,16.08,16.1,15.99,16.04,221752.0,16.08,16.1,15.99,16.04,221752.0
2022-11-28 12:10:00,16.05,16.1,16.02,16.09,85344.0,16.05,16.1,16.02,16.09,85344.0
2022-11-28 12:20:00,16.08,16.1,16.06,16.09,67404.0,16.08,16.1,16.06,16.09,67404.0
2022-11-28 12:30:00,16.1,16.12,16.09,16.1,86575.0,16.1,16.12,16.09,16.1,86575.0
2022-11-28 12:40:00,16.1,16.12,16.08,16.1,79445.0,16.1,16.12,16.08,16.1,79445.0
2022-11-28 12:50:00,16.1,16.11,16.02,16.04,101608.0,16.1,16.11,16.02,16.04,101608.0
2022-11-28 13:00:00,16.04,16.07,16.02,16.03,48121.0,16.04,16.07,16.02,16.03,48121.0
2022-11-28 13:10:00,16.03,16.08,16.02,16.07,77136.0,16.03,16.08,16.02,16.07,77136.0
2022-11-28 13:20:00,16.07,16.1,16.06,16.07,83856.0,16.07,16.1,16.06,16.07,83856.0
2022-11-28 13:30:00,16.07,16.07,16.01,16.06,137119.0,16.07,16.07,16.01,16.06,137119.0
2022-11-28 13:40:00,16.05,16.08,16.01,16.02,64574.0,16.05,16.08,16.01,16.02,64574.0
2022-11-28 13:50:00,16.01,16.03,15.98,16.0,133469.0,16.01,16.03,15.98,16.0,133469.0
2022-11-28 14:00:00,16.0,16.02,15.97,15.98,140281.0,16.0,16.02,15.97,15.98,140281.0
2022-11-28 14:10:00,15.98,16.01,15.97,15.97,102232.0,15.98,16.01,15.97,15.97,102232.0
2022-11-28 14:20:00,15.98,16.0,15.95,16.0,127422.0,15.98,16.0,15.95,16.0,127422.0
2022-11-28 14:30:00,16.0,16.01,15.98,16.01,122910.0,16.0,16.01,15.98,16.01,122910.0
2022-11-28 14:40:00,16.0,16.01,15.94,15.95,133850.0,16.0,16.01,15.94,15.95,133850.0
2022-11-28 14:50:00,15.95,15.96,15.92,15.93,75718.0,15.95,15.96,15.92,15.93,75718.0
2022-11-28 15:00:00,15.93,15.96,15.92,15.93,109795.0,15.93,15.96,15.92,15.93,109795.0
2022-11-28 15:10:00,15.92,15.93,15.87,15.88,200464.0,15.92,15.93,15.87,15.88,200464.0
2022-11-28 15:20:00,15.88,15.9,15.87,15.87,207383.0,15.88,15.9,15.87,15.87,207383.0
2022-11-28 15:30:00,15.88,15.91,15.86,15.9,192930.0,15.88,15.91,15.86,15.9,192930.0
2022-11-28 15:40:00,15.9,15.93,15.88,15.89,259106.0,15.9,15.93,15.88,15.89,259106.0
2022-11-28 15:50:00,15.89,15.92,15.88,15.91,637843.0,15.89,15.92,15.88,15.91,637843.0
2022-11-29 09:30:00,15.98,16.2,15.98,16.03,493017.0,15.98,16.2,15.98,16.03,493017.0
2022-11-29 09:40:00,16.03,16.13,16.01,16.07,260741.0,16.03,16.13,16.01,16.07,260741.0
2022-11-29 09:50:00,16.07,16.14,16.04,16.13,183502.0,16.07,16.14,16.04,16.13,183502.0
2022-11-29 10:00:00,16.13,16.15,16.04,16.07,175972.0,16.13,16.15,16.04,16.07,175972.0
2022-11-29 10:10:00,16.08,16.11,16.05,16.07,113000.0,16.08,16.11,16.05,16.07,113000.0
2022-11-29 10:20:00,16.07,16.18,16.07,16.16,134205.0,16.07,16.18,16.07,16.16,134205.0
2022-11-29 10:30:00,16.15,16.17,16.11,16.13,149158.0,16.15,16.17,16.11,16.13,149158.0
2022-11-29 10:40:00,16.12,16.16,16.12,16.16,90497.0,16.12,16.16,16.12,16.16,90497.0
2022-11-29 10:50:00,16.16,16.18,16.09,16.14,129315.0,16.16,16.18,16.09,16.14,129315.0
2022-11-29 11:00:00,16.14,16.2,16.1,16.11,166917.0,16.14,16.2,16.1,16.11,166917.0
2022-11-29 11:10:00,16.1,16.19,16.1,16.16,202307.0,16.1,16.19,16.1,16.16,202307.0
2022-11-29 11:20:00,16.16,16.21,16.13,16.18,123601.0,16.16,16.21,16.13,16.18,123601.0
2022-11-29 11:30:00,16.17,16.21,16.12,16.21,152075.0,16.17,16.21,16.12,16.21,152075.0
2022-11-29 11:40:00,16.21,16.23,16.19,16.22,108205.0,16.21,16.23,16.19,16.22,108205.0
2022-11-29 11:50:00,16.23,16.27,16.2,16.27,113814.0,16.23,16.27,16.2,16.27,113814.0
2022-11-29 12:00:00,16.27,16.32,16.26,16.29,181577.0,16.27,16.32,16.26,16.29,181577.0
2022-11-29 12:10:00,16.29,16.3,16.25,16.29,86513.0,16.29,16.3,16.25,16.29,86513.0
2022-11-29 12:20:00,16.29,16.33,16.26,16.32,159087.0,16.29,16.33,16.26,16.32,159087.0
2022-11-29 12:30:00,16.32,16.41,16.31,16.41,315586.0,16.32,16.41,16.31,16.41,315586.0
2022-11-29 12:40:00,16.41,16.46,16.4,16.44,273901.0,16.41,16.46,16.4,16.44,273901.0
2022-11-29 12:50:00,16.44,16.49,16.43,16.46,142575.0,16.44,16.49,16.43,16.46,142575.0
2022-11-29 13:00:00,16.46,16.48,16.41,16.41,132748.0,16.46,16.48,16.41,16.41,132748.0
2022-11-29 13:10:00,16.42,16.45,16.37,16.41,106694.0,16.42,16.45,16.37,16.41,106694.0
2022-11-29 13:20:00,16.42,16.45,16.37,16.39,138442.0,16.42,16.45,16.37,16.39,138442.0
2022-11-29 13:30:00,16.39,16.43,16.39,16.4,78005.0,16.39,16.43,16.39,16.4,78005.0
2022-11-29 13:40:00,16.4,16.45,16.37,16.43,90794.0,16.4,16.45,16.37,16.43,90794.0
2022-11-29 13:50:00,16.43,16.45,16.41,16.43,136767.0,16.43,16.45,16.41,16.43,136767.0
2022-11-29 14:00:00,16.42,16.46,16.41,16.45,142603.0,16.42,16.46,16.41,16.45,142603.0
2022-11-29 14:10:00,16.45,16.48,16.42,16.45,117478.0,16.45,16.48,16.42,16.45,117478.0
2022-11-29 14:20:00,16.45,16.48,16.42,16.43,155650.0,16.45,16.48,16.42,16.43,155650.0
2022-11-29 14:30:00,16.43,16.45,16.41,16.43,102919.0,16.43,16.45,16.41,16.43,102919.0
2022-11-29 14:40:00,16.43,16.44,16.38,16.43,118285.0,16.43,16.44,16.38,16.43,118285.0
2022-11-29 14:50:00,16.43,16.47,16.41,16.47,111251.0,16.43,16.47,16.41,16.47,111251.0
2022-11-29 15:00:00,16.46,16.53,16.46,16.52,155698.0,16.46,16.53,16.46,16.52,155698.0
2022-11-29 15:10:00,16.52,16.57,16.49,16.57,307095.0,16.52,16.57,16.49,16.57,307095.0
2022-11-29 15:20:00,16.57,16.62,16.56,16.62,333022.0,16.57,16.62,16.56,16.62,333022.0
2022-11-29 15:30:00,16.62,16.7,16.6,16.61,390095.0,16.62,16.7,16.6,16.61,390095.0
2022-11-29 15:40:00,16.61,16.66,16.6,16.63,558586.0,16.61,16.66,16.6,16.63,558586.0
2022-11-29 15:50:00,16.63,16.64,16.56,16.57,768661.0,16.63,16.64,16.56,16.57,768661.0
2022-11-30 09:30:00,16.66,16.72,16.45,16.48,521598.0,16.66,16.72,16.45,16.48,521598.0
2022-11-30 09:40:00,16.49,16.51,16.22,16.23,586986.0,16.49,16.51,16.22,16.23,586986.0
2022-11-30 09:50:00,16.23,16.25,16.08,16.1,552398.0,16.23,16.25,16.08,16.1,552398.0
2022-11-30 10:00:00,16.1,16.17,16.01,16.01,377428.0,16.1,16.17,16.01,16.01,377428.0
2022-11-30 10:10:00,16.01,16.18,16.01,16.16,324558.0,16.01,16.18,16.01,16.16,324558.0
2022-11-30 10:20:00,16.15,16.15,16.05,16.09,267739.0,16.15,16.15,16.05,16.09,267739.0
2022-11-30 10:30:00,16.09,16.14,16.03,16.08,261954.0,16.09,16.14,16.03,16.08,261954.0
2022-11-30 10:40:00,16.09,16.15,16.06,16.08,124758.0,16.09,16.15,16.06,16.08,124758.0
2022-11-30 10:50:00,16.08,16.09,16.04,16.05,84324.0,16.08,16.09,16.04,16.05,84324.0
2022-11-30 11:00:00,16.06,16.11,16.02,16.1,188285.0,16.06,16.11,16.02,16.1,188285.0
2022-11-30 11:10:00,16.1,16.15,16.08,16.11,159307.0,16.1,16.15,16.08,16.11,159307.0
2022-11-30 11:20:00,16.11,16.13,16.05,16.06,137335.0,16.11,16.13,16.05,16.06,137335.0
2022-11-30 11:30:00,16.05,16.14,16.02,16.09,276391.0,16.05,16.14,16.02,16.09,276391.0
2022-11-30 11:40:00,16.09,16.14,16.08,16.13,131826.0,16.09,16.14,16.08,16.13,131826.0
2022-11-30 11:50:00,16.13,16.18,16.11,16.17,121496.0,16.13,16.18,16.11,16.17,121496.0
2022-11-30 12:00:00,16.17,16.2,16.11,16.11,140912.0,16.17,16.2,16.11,16.11,140912.0
2022-11-30 12:10:00,16.12,16.13,16.01,16.02,230969.0,16.12,16.13,16.01,16.02,230969.0
2022-11-30 12:20:00,16.02,16.03,15.98,16.0,316185.0,16.02,16.03,15.98,16.0,316185.0
2022-11-30 12:30:00,15.99,16.04,15.95,15.96,188574.0,15.99,16.04,15.95,15.96,188574.0
2022-11-30 12:40:00,15.96,16.02,15.96,15.97,105589.0,15.96,16.02,15.96,15.97,105589.0
2022-11-30 12:50:00,15.97,16.04,15.97,15.99,141628.0,15.97,16.04,15.97,15.99,141628.0
2022-11-30 13:00:00,16.0,16.04,15.98,15.99,103290.0,16.0,16.04,15.98,15.99,103290.0
2022-11-30 13:10:00,15.98,15.99,15.93,15.95,213339.0,15.98,15.99,15.93,15.95,213339.0
2022-11-30 13:20:00,15.95,15.98,15.93,15.96,176386.0,15.95,15.98,15.93,15.96,176386.0
2022-11-30 13:30:00,15.95,16.27,15.94,16.24,671483.0,15.95,16.27,15.94,16.24,671483.0
2022-11-30 13:40:00,16.25,16.28,16.12,16.17,286649.0,16.25,16.28,16.12,16.17,286649.0
2022-11-30 13:50:00,16.18,16.37,16.15,16.36,272534.0,16.18,16.37,16.15,16.36,272534.0
2022-11-30 14:00:00,16.36,16.49,16.35,16.41,370990.0,16.36,16.49,16.35,16.41,370990.0
2022-11-30 14:10:00,16.4,16.54,16.39,16.54,359420.0,16.4,16.54,16.39,16.54,359420.0
2022-11-30 14:20:00,16.54,16.61,16.52,16.55,601112.0,16.54,16.61,16.52,16.55,601112.0
2022-11-30 14:30:00,16.55,16.55,16.34,16.35,532448.0,16.55,16.55,16.34,16.35,532448.0
2022-11-30 14:40:00,16.35,16.37,16.25,16.28,486991.0,16.35,16.37,16.25,16.28,486991.0
2022-11-30 14:50:00,16.29,16.36,16.28,16.34,285736.0,16.29,16.36,16.28,16.34,285736.0
2022-11-30 15:00:00,16.34,16.39,16.31,16.37,207619.0,16.34,16.39,16.31,16.37,207619.0
2022-11-30 15:10:00,16.38,16.41,16.34,16.39,234271.0,16.38,16.41,16.34,16.39,234271.0
2022-11-30 15:20:00,16.39,16.4,16.36,16.38,244666.0,16.39,16.4,16.36,16.38,244666.0
2022-11-30 15:30:00,16.38,16.46,16.36,16.4,542416.0,16.38,16.46,16.36,16.4,542416.0
2022-11-30 15:40:00,16.4,16.44,16.38,16.39,473296.0,16.4,16.44,16.38,16.39,473296.0
2022-11-30 15:50:00,16.39,16.46,16.38,16.44,1231008.0,16.39,16.46,16.38,16.44,1231008.0
2022-12-01 09:30:00,16.51,16.9,16.5,16.84,884690.0,16.51,16.9,16.5,16.84,884690.0
2022-12-01 09:40:00,16.84,17.01,16.8,16.96,674715.0,16.84,17.01,16.8,16.96,674715.0
2022-12-01 09:50:00,16.95,17.05,16.9,16.94,643805.0,16.95,17.05,16.9,16.94,643805.0
2022-12-01 10:00:00,16.94,17.02,16.74,16.76,560181.0,16.94,17.02,16.74,16.76,560181.0
2022-12-01 10:10:00,16.75,16.76,16.54,16.58,443790.0,16.75,16.76,16.54,16.58,443790.0
2022-12-01 10:20:00,16.58,16.59,16.39,16.48,510193.0,16.58,16.59,16.39,16.48,510193.0
2022-12-01 10:30:00,16.48,16.55,16.43,16.53,228435.0,16.48,16.55,16.43,16.53,228435.0
2022-12-01 10:40:00,16.52,16.61,16.52,16.59,215579.0,16.52,16.61,16.52,16.59,215579.0
2022-12-01 10:50:00,16.59,16.59,16.47,16.56,160514.0,16.59,16.59,16.47,16.56,160514.0
2022-12-01 11:00:00,16.56,16.6,16.51,16.57,249533.0,16.56,16.6,16.51,16.57,249533.0
2022-12-01 11:10:00,16.57,16.6,16.5,16.6,209009.0,16.57,16.6,16.5,16.6,209009.0
2022-12-01 11:20:00,16.59,16.66,16.58,16.65,197240.0,16.59,16.66,16.58,16.65,197240.0
2022-12-01 11:30:00,16.66,16.92,16.65,16.91,579791.0,16.66,16.92,16.65,16.91,579791.0
2022-12-01 11:40:00,16.92,16.96,16.83,16.84,304047.0,16.92,16.96,16.83,16.84,304047.0
2022-12-01 11:50:00,16.84,16.95,16.84,16.93,269479.0,16.84,16.95,16.84,16.93,269479.0
2022-12-01 12:00:00,16.93,16.95,16.78,16.79,221826.0,16.93,16.95,16.78,16.79,221826.0
2022-12-01 12:10:00,16.78,16.82,16.73,16.74,170937.0,16.78,16.82,16.73,16.74,170937.0
2022-12-01 12:20:00,16.74,16.9,16.74,16.86,246607.0,16.74,16.9,16.74,16.86,246607.0
2022-12-01 12:30:00,16.86,16.92,16.85,16.9,242073.0,16.86,16.92,16.85,16.9,242073.0
2022-12-01 12:40:00,16.9,16.91,16.78,16.79,133886.0,16.9,16.91,16.78,16.79,133886.0
2022-12-01 12:50:00,16.79,16.88,16.79,16.84,162172.0,16.79,16.88,16.79,16.84,162172.0
2022-12-01 13:00:00,16.83,16.89,16.82,16.88,129773.0,16.83,16.89,16.82,16.88,129773.0
2022-12-01 13:10:00,16.89,16.89,16.77,16.77,202670.0,16.89,16.89,16.77,16.77,202670.0
2022-12-01 13:20:00,16.77,16.83,16.76,16.81,111099.0,16.77,16.83,16.76,16.81,111099.0
2022-12-01 13:30:00,16.82,16.88,16.8,16.82,170640.0,16.82,16.88,16.8,16.82,170640.0
2022-12-01 13:40:00,16.82,16.87,16.8,16.86,120835.0,16.82,16.87,16.8,16.86,120835.0
2022-12-01 13:50:00,16.86,16.86,16.8,16.85,99729.0,16.86,16.86,16.8,16.85,99729.0
2022-12-01 14:00:00,16.84,16.85,16.76,16.85,130460.0,16.84,16.85,16.76,16.85,130460.0
2022-12-01 14:10:00,16.85,16.91,16.85,16.87,151491.0,16.85,16.91,16.85,16.87,151491.0
2022-12-01 14:20:00,16.87,16.89,16.81,16.85,138887.0,16.87,16.89,16.81,16.85,138887.0
2022-12-01 14:30:00,16.84,16.85,16.79,16.79,105343.0,16.84,16.85,16.79,16.79,105343.0
2022-12-01 14:40:00,16.79,16.8,16.75,16.78,217781.0,16.79,16.8,16.75,16.78,217781.0
2022-12-01 14:50:00,16.78,16.79,16.74,16.78,471380.0,16.78,16.79,16.74,16.78,471380.0
2022-12-01 15:00:00,16.78,16.79,16.74,16.78,627959.0,16.78,16.79,16.74,16.78,627959.0
2022-12-01 15:10:00,16.77,16.77,16.67,16.7,347345.0,16.77,16.77,16.67,16.7,347345.0
2022-12-01 15:20:00,16.7,16.73,16.66,16.68,197095.0,16.7,16.73,16.66,16.68,197095.0
2022-12-01 15:30:00,16.67,16.73,16.64,16.73,424328.0,16.67,16.73,16.64,16.73,424328.0
2022-12-01 15:40:00,16.73,16.75,16.65,16.66,360763.0,16.73,16.75,16.65,16.66,360763.0
2022-12-01 15:50:00,16.67,16.7,16.59,16.63,1182985.0,16.67,16.7,16.59,16.63,1182985.0
2022-12-02 09:30:00,16.25,16.33,16.1,16.16,693543.0,16.25,16.33,16.1,16.16,693543.0
2022-12-02 09:40:00,16.16,16.34,16.15,16.16,336998.0,16.16,16.34,16.15,16.16,336998.0
2022-12-02 09:50:00,16.16,16.23,16.13,16.18,375595.0,16.16,16.23,16.13,16.18,375595.0
2022-12-02 10:00:00,16.19,16.25,16.12,16.16,396523.0,16.19,16.25,16.12,16.16,396523.0
2022-12-02 10:10:00,16.16,16.28,16.14,16.25,242642.0,16.16,16.28,16.14,16.25,242642.0
2022-12-02 10:20:00,16.24,16.24,16.14,16.18,167748.0,16.24,16.24,16.14,16.18,167748.0
2022-12-02 10:30:00,16.18,16.25,16.15,16.16,173843.0,16.18,16.25,16.15,16.16,173843.0
2022-12-02 10:40:00,16.17,16.24,16.17,16.2,135868.0,16.17,16.24,16.17,16.2,135868.0
2022-12-02 10:50:00,16.21,16.32,16.2,16.29,237927.0,16.21,16.32,16.2,16.29,237927.0
2022-12-02 11:00:00,16.28,16.31,16.25,16.25,106450.0,16.28,16.31,16.25,16.25,106450.0
2022-12-02 11:10:00,16.25,16.26,16.17,16.21,93825.0,16.25,16.26,16.17,16.21,93825.0
2022-12-02 11:20:00,16.21,16.24,16.19,16.22,96241.0,16.21,16.24,16.19,16.22,96241.0
2022-12-02 11:30:00,16.21,16.36,16.2,16.32,212664.0,16.21,16.36,16.2,16.32,212664.0
2022-12-02 11:40:00,16.32,16.37,16.31,16.33,170587.0,16.32,16.37,16.31,16.33,170587.0
2022-12-02 11:50:00,16.33,16.39,16.32,16.37,153606.0,16.33,16.39,16.32,16.37,153606.0
2022-12-02 12:00:00,16.38,16.41,16.36,16.4,77288.0,16.38,16.41,16.36,16.4,77288.0
2022-12-02 12:10:00,16.39,16.45,16.39,16.43,220626.0,16.39,16.45,16.39,16.43,220626.0
2022-12-02 12:20:00,16.42,16.46,16.4,16.43,90020.0,16.42,16.46,16.4,16.43,90020.0
2022-12-02 12:30:00,16.43,16.46,16.38,16.38,119049.0,16.43,16.46,16.38,16.38,119049.0
2022-12-02 12:40:00,16.39,16.47,16.38,16.46,68770.0,16.39,16.47,16.38,16.46,68770.0
2022-12-02 12:50:00,16.46,16.47,16.42,16.45,60059.0,16.46,16.47,16.42,16.45,60059.0
2022-12-02 13:00:00,16.44,16.47,16.39,16.39,74372.0,16.44,16.47,16.39,16.39,74372.0
2022-12-02 13:10:00,16.39,16.4,16.33,16.36,101433.0,16.39,16.4,16.33,16.36,101433.0
2022-12-02 13:20:00,16.36,16.37,16.32,16.37,53486.0,16.36,16.37,16.32,16.37,53486.0
2022-12-02 13:30:00,16.37,16.4,16.36,16.39,68420.0,16.37,16.4,16.36,16.39,68420.0
2022-12-02 13:40:00,16.4,16.44,16.39,16.43,63079.0,16.4,16.44,16.39,16.43,63079.0
2022-12-02 13:50:00,16.43,16.46,16.42,16.46,96208.0,16.43,16.46,16.42,16.46,96208.0
2022-12-02 14:00:00,16.46,16.46,16.41,16.43,91186.0,16.46,16.46,16.41,16.43,91186.0
2022-12-02 14:10:00,16.43,16.46,16.4,16.46,80649.0,16.43,16.46,16.4,16.46,80649.0
2022-12-02 14:20:00,16.46,16.47,16.44,16.46,52636.0,16.46,16.47,16.44,16.46,52636.0
2022-12-02 14:30:00,16.45,16.49,16.43,16.49,74332.0,16.45,16.49,16.43,16.49,74332.0
2022-12-02 14:40:00,16.48,16.5,16.46,16.49,73265.0,16.48,16.5,16.46,16.49,73265.0
2022-12-02 14:50:00,16.5,16.54,16.48,16.53,123089.0,16.5,16.54,16.48,16.53,123089.0
2022-12-02 15:00:00,16.53,16.56,16.51,16.52,244857.0,16.53,16.56,16.51,16.52,244857.0
2022-12-02 15:10:00,16.52,16.57,16.5,16.56,242666.0,16.52,16.57,16.5,16.56,242666.0
2022-12-02 15:20:00,16.57,16.59,16.54,16.57,187827.0,16.57,16.59,16.54,16.57,187827.0
2022-12-02 15:30:00,16.58,16.59,16.51,16.55,352921.0,16.58,16.59,16.51,16.55,352921.0
2022-12-02 15:40:00,16.54,16.56,16.52,16.53,194773.0,16.54,16.56,16.52,16.53,194773.0
2022-12-02 15:50:00,16.53,16.55,16.51,16.54,554553.0,16.53,16.55,16.51,16.54,554553.0
2022-12-05 09:30:00,16.32,16.76,16.32,16.63,676459.0,16.32,16.76,16.32,16.63,676459.0
2022-12-05 09:40:00,16.62,16.89,16.6,16.82,546570.0,16.62,16.89,16.6,16.82,546570.0
2022-12-05 09:50:00,16.83,16.97,16.65,16.7,635227.0,16.83,16.97,16.65,16.7,635227.0
2022-12-05 10:00:00,16.69,16.72,16.56,16.68,457054.0,16.69,16.72,16.56,16.68,457054.0
2022-12-05 10:10:00,16.68,16.85,16.67,16.83,291125.0,16.68,16.85,16.67,16.83,291125.0
2022-12-05 10:20:00,16.82,16.84,16.65,16.66,222969.0,16.82,16.84,16.65,16.66,222969.0
2022-12-05 10:30:00,16.66,16.72,16.62,16.7,226827.0,16.66,16.72,16.62,16.7,226827.0
2022-12-05 10:40:00,16.7,16.79,16.66,16.72,318911.0,16.7,16.79,16.66,16.72,318911.0
2022-12-05 10:50:00,16.73,16.78,16.68,16.72,136650.0,16.73,16.78,16.68,16.72,136650.0
2022-12-05 11:00:00,16.72,16.76,16.66,16.67,195098.0,16.72,16.76,16.66,16.67,195098.0
2022-12-05 11:10:00,16.67,16.72,16.63,16.68,298439.0,16.67,16.72,16.63,16.68,298439.0
2022-12-05 11:20:00,16.68,16.7,16.61,16.69,92428.0,16.68,16.7,16.61,16.69,92428.0
2022-12-05 11:30:00,16.69,16.69,16.63,16.66,140963.0,16.69,16.69,16.63,16.66,140963.0
2022-12-05 11:40:00,16.66,16.71,16.6,16.61,196780.0,16.66,16.71,16.6,16.61,196780.0
2022-12-05 11:50:00,16.61,16.64,16.53,16.54,368800.0,16.61,16.64,16.53,16.54,368800.0
2022-12-05 12:00:00,16.54,16.57,16.48,16.53,138901.0,16.54,16.57,16.48,16.53,138901.0
2022-12-05 12:10:00,16.53,16.64,16.52,16.64,183269.0,16.53,16.64,16.52,16.64,183269.0
2022-12-05 12:20:00,16.64,16.65,16.58,16.6,74592.0,16.64,16.65,16.58,16.6,74592.0
2022-12-05 12:30:00,16.61,16.64,16.56,16.56,155302.0,16.61,16.64,16.56,16.56,155302.0
2022-12-05 12:40:00,16.57,16.59,16.53,16.54,94659.0,16.57,16.59,16.53,16.54,94659.0
2022-12-05 12:50:00,16.54,16.54,16.47,16.49,198497.0,16.54,16.54,16.47,16.49,198497.0
2022-12-05 13:00:00,16.49,16.51,16.45,16.47,181587.0,16.49,16.51,16.45,16.47,181587.0
2022-12-05 13:10:00,16.46,16.49,16.45,16.47,136547.0,16.46,16.49,16.45,16.47,136547.0
2022-12-05 13:20:00,16.47,16.48,16.36,16.39,217187.0,16.47,16.48,16.36,16.39,217187.0
2022-12-05 13:30:00,16.39,16.42,16.36,16.41,166785.0,16.39,16.42,16.36,16.41,166785.0
2022-12-05 13:40:00,16.41,16.41,16.32,16.32,93101.0,16.41,16.41,16.32,16.32,93101.0
2022-12-05 13:50:00,16.32,16.32,16.26,16.27,113226.0,16.32,16.32,16.26,16.27,113226.0
2022-12-05 14:00:00,16.27,16.29,16.23,16.29,194632.0,16.27,16.29,16.23,16.29,194632.0
2022-12-05 14:10:00,16.29,16.37,16.28,16.35,159950.0,16.29,16.37,16.28,16.35,159950.0
2022-12-05 14:20:00,16.35,16.36,16.31,16.33,117563.0,16.35,16.36,16.31,16.33,117563.0
2022-12-05 14:30:00,16.33,16.34,16.25,16.25,158859.0,16.33,16.34,16.25,16.25,158859.0
2022-12-05 14:40:00,16.25,16.26,16.19,16.23,235852.0,16.25,16.26,16.19,16.23,235852.0
2022-12-05 14:50:00,16.23,16.25,16.2,16.24,90019.0,16.23,16.25,16.2,16.24,90019.0
2022-12-05 15:00:00,16.24,16.25,16.18,16.21,217698.0,16.24,16.25,16.18,16.21,217698.0
2022-12-05 15:10:00,16.21,16.22,16.17,16.19,190413.0,16.21,16.22,16.17,16.19,190413.0
2022-12-05 15:20:00,16.19,16.21,16.15,16.16,207024.0,16.19,16.21,16.15,16.16,207024.0
2022-12-05 15:30:00,16.16,16.23,16.15,16.18,268581.0,16.16,16.23,16.15,16.18,268581.0
2022-12-05 15:40:00,16.18,16.22,16.15,16.2,377610.0,16.18,16.22,16.15,16.2,377610.0
2022-12-05 15:50:00,16.2,16.23,16.16,16.21,816996.0,16.2,16.23,16.16,16.21,816996.0
2022-12-06 09:30:00,16.3,16.5,16.24,16.33,815465.0,16.3,16.5,16.24,16.33,815465.0
2022-12-06 09:40:00,16.35,16.35,16.04,16.08,446897.0,16.35,16.35,16.04,16.08,446897.0
2022-12-06 09:50:00,16.07,16.14,15.97,15.98,381362.0,16.07,16.14,15.97,15.98,381362.0
2022-12-06 10:00:00,15.97,15.98,15.78,15.79,653583.0,15.97,15.98,15.78,15.79,653583.0
2022-12-06 10:10:00,15.79,15.88,15.76,15.84,451836.0,15.79,15.88,15.76,15.84,451836.0
2022-12-06 10:20:00,15.83,15.89,15.81,15.84,250416.0,15.83,15.89,15.81,15.84,250416.0
2022-12-06 10:30:00,15.84,15.89,15.77,15.77,161728.0,15.84,15.89,15.77,15.77,161728.0
2022-12-06 10:40:00,15.78,15.86,15.73,15.84,235123.0,15.78,15.86,15.73,15.84,235123.0
2022-12-06 10:50:00,15.84,15.87,15.8,15.83,201977.0,15.84,15.87,15.8,15.83,201977.0
2022-12-06 11:00:00,15.83,15.88,15.8,15.84,268520.0,15.83,15.88,15.8,15.84,268520.0
2022-12-06 11:10:00,15.85,15.89,15.66,15.67,265223.0,15.85,15.89,15.66,15.67,265223.0
2022-12-06 11:20:00,15.67,15.8,15.66,15.76,360042.0,15.67,15.8,15.66,15.76,360042.0
2022-12-06 11:30:00,15.76,15.8,15.72,15.74,198765.0,15.76,15.8,15.72,15.74,198765.0
2022-12-06 11:40:00,15.73,15.74,15.63,15.63,242873.0,15.73,15.74,15.63,15.63,242873.0
2022-12-06 11:50:00,15.63,15.65,15.58,15.61,313369.0,15.63,15.65,15.58,15.61,313369.0
2022-12-06 12:00:00,15.62,15.69,15.61,15.62,103836.0,15.62,15.69,15.61,15.62,103836.0
2022-12-06 12:10:00,15.62,15.63,15.49,15.5,200073.0,15.62,15.63,15.49,15.5,200073.0
2022-12-06 12:20:00,15.5,15.54,15.48,15.53,174208.0,15.5,15.54,15.48,15.53,174208.0
2022-12-06 12:30:00,15.53,15.59,15.52,15.56,194514.0,15.53,15.59,15.52,15.56,194514.0
2022-12-06 12:40:00,15.56,15.57,15.54,15.57,185502.0,15.56,15.57,15.54,15.57,185502.0
2022-12-06 12:50:00,15.57,15.59,15.51,15.52,112434.0,15.57,15.59,15.51,15.52,112434.0
2022-12-06 13:00:00,15.52,15.53,15.44,15.52,355563.0,15.52,15.53,15.44,15.52,355563.0
2022-12-06 13:10:00,15.52,15.65,15.52,15.61,116343.0,15.52,15.65,15.52,15.61,116343.0
2022-12-06 13:20:00,15.61,15.62,15.54,15.57,112101.0,15.61,15.62,15.54,15.57,112101.0
2022-12-06 13:30:00,15.56,15.58,15.52,15.56,141707.0,15.56,15.58,15.52,15.56,141707.0
2022-12-06 13:40:00,15.56,15.69,15.55,15.67,292968.0,15.56,15.69,15.55,15.67,292968.0
2022-12-06 13:50:00,15.67,15.67,15.55,15.57,120747.0,15.67,15.67,15.55,15.57,120747.0
2022-12-06 14:00:00,15.58,15.58,15.51,15.54,105585.0,15.58,15.58,15.51,15.54,105585.0
2022-12-06 14:10:00,15.54,15.66,15.54,15.64,181517.0,15.54,15.66,15.54,15.64,181517.0
2022-12-06 14:20:00,15.64,15.64,15.57,15.62,160338.0,15.64,15.64,15.57,15.62,160338.0
2022-12-06 14:30:00,15.62,15.69,15.6,15.63,218739.0,15.62,15.69,15.6,15.63,218739.0
2022-12-06 14:40:00,15.63,15.74,15.62,15.74,191282.0,15.63,15.74,15.62,15.74,191282.0
2022-12-06 14:50:00,15.73,15.76,15.69,15.69,214186.0,15.73,15.76,15.69,15.69,214186.0
2022-12-06 15:00:00,15.7,15.82,15.69,15.82,275415.0,15.7,15.82,15.69,15.82,275415.0
2022-12-06 15:10:00,15.82,15.87,15.81,15.82,330321.0,15.82,15.87,15.81,15.82,330321.0
2022-12-06 15:20:00,15.82,15.82,15.76,15.78,272911.0,15.82,15.82,15.76,15.78,272911.0
2022-12-06 15:30:00,15.78,15.84,15.75,15.78,433247.0,15.78,15.84,15.75,15.78,433247.0
2022-12-06 15:40:00,15.78,15.85,15.78,15.82,407947.0,15.78,15.85,15.78,15.82,407947.0
2022-12-06 15:50:00,15.82,15.86,15.78,15.83,735583.0,15.82,15.86,15.78,15.83,735583.0
2022-12-07 09:30:00,15.74,15.8,15.61,15.76,592877.0,15.74,15.8,15.61,15.76,592877.0
2022-12-07 09:40:00,15.76,15.89,15.72,15.77,427894.0,15.76,15.89,15.72,15.77,427894.0
2022-12-07 09:50:00,15.76,15.84,15.67,15.68,206807.0,15.76,15.84,15.67,15.68,206807.0
2022-12-07 10:00:00,15.68,15.68,15.51,15.59,401501.0,15.68,15.68,15.51,15.59,401501.0
2022-12-07 10:10:00,15.6,15.71,15.56,15.61,359859.0,15.6,15.71,15.56,15.61,359859.0
2022-12-07 10:20:00,15.6,15.63,15.47,15.56,324900.0,15.6,15.63,15.47,15.56,324900.0
2022-12-07 10:30:00,15.56,15.63,15.52,15.52,161877.0,15.56,15.63,15.52,15.52,161877.0
2022-12-07 10:40:00,15.52,15.62,15.51,15.62,106982.0,15.52,15.62,15.51,15.62,106982.0
2022-12-07 10:50:00,15.61,15.64,15.53,15.58,138672.0,15.61,15.64,15.53,15.58,138672.0
2022-12-07 11:00:00,15.58,15.71,15.58,15.66,167305.0,15.58,15.71,15.58,15.66,167305.0
2022-12-07 11:10:00,15.65,15.69,15.63,15.64,84740.0,15.65,15.69,15.63,15.64,84740.0
2022-12-07 11:20:00,15.64,15.65,15.57,15.63,127867.0,15.64,15.65,15.57,15.63,127867.0
2022-12-07 11:30:00,15.62,15.71,15.59,15.66,191365.0,15.62,15.71,15.59,15.66,191365.0
2022-12-07 11:40:00,15.66,15.7,15.57,15.6,134078.0,15.66,15.7,15.57,15.6,134078.0
2022-12-07 11:50:00,15.6,15.6,15.53,15.55,54568.0,15.6,15.6,15.53,15.55,54568.0
2022-12-07 12:00:00,15.54,15.55,15.49,15.53,128756.0,15.54,15.55,15.49,15.53,128756.0
2022-12-07 12:10:00,15.53,15.57,15.51,15.53,104847.0,15.53,15.57,15.51,15.53,104847.0
2022-12-07 12:20:00,15.53,15.55,15.45,15.46,102973.0,15.53,15.55,15.45,15.46,102973.0
2022-12-07 12:30:00,15.46,15.46,15.39,15.42,182588.0,15.46,15.46,15.39,15.42,182588.0
2022-12-07 12:40:00,15.42,15.51,15.41,15.5,150757.0,15.42,15.51,15.41,15.5,150757.0
2022-12-07 12:50:00,15.5,15.57,15.5,15.53,104999.0,15.5,15.57,15.5,15.53,104999.0
2022-12-07 13:00:00,15.53,15.56,15.47,15.51,78366.0,15.53,15.56,15.47,15.51,78366.0
2022-12-07 13:10:00,15.51,15.55,15.49,15.54,103221.0,15.51,15.55,15.49,15.54,103221.0
2022-12-07 13:20:00,15.54,15.67,15.52,15.65,155828.0,15.54,15.67,15.52,15.65,155828.0
2022-12-07 13:30:00,15.65,15.67,15.58,15.6,153468.0,15.65,15.67,15.58,15.6,153468.0
2022-12-07 13:40:00,15.6,15.65,15.59,15.6,41817.0,15.6,15.65,15.59,15.6,41817.0
2022-12-07 13:50:00,15.6,15.6,15.52,15.56,137960.0,15.6,15.6,15.52,15.56,137960.0
2022-12-07 14:00:00,15.56,15.58,15.53,15.57,49947.0,15.56,15.58,15.53,15.57,49947.0
2022-12-07 14:10:00,15.57,15.62,15.55,15.59,74774.0,15.57,15.62,15.55,15.59,74774.0
2022-12-07 14:20:00,15.59,15.6,15.55,15.56,78839.0,15.59,15.6,15.55,15.56,78839.0
2022-12-07 14:30:00,15.56,15.65,15.54,15.65,116376.0,15.56,15.65,15.54,15.65,116376.0
2022-12-07 14:40:00,15.65,15.65,15.56,15.57,201280.0,15.65,15.65,15.56,15.57,201280.0
2022-12-07 14:50:00,15.57,15.59,15.53,15.59,150395.0,15.57,15.59,15.53,15.59,150395.0
2022-12-07 15:00:00,15.59,15.63,15.56,15.59,126498.0,15.59,15.63,15.56,15.59,126498.0
2022-12-07 15:10:00,15.6,15.61,15.54,15.55,118875.0,15.6,15.61,15.54,15.55,118875.0
2022-12-07 15:20:00,15.54,15.58,15.52,15.53,256202.0,15.54,15.58,15.52,15.53,256202.0
2022-12-07 15:30:00,15.53,15.56,15.51,15.51,217192.0,15.53,15.56,15.51,15.51,217192.0
2022-12-07 15:40:00,15.51,15.52,15.44,15.44,439548.0,15.51,15.52,15.44,15.44,439548.0
2022-12-07 15:50:00,15.45,15.47,15.4,15.45,870818.0,15.45,15.47,15.4,15.45,870818.0
2022-12-08 09:30:00,15.73,15.93,15.6,15.7,491274.0,15.73,15.93,15.6,15.7,491274.0
2022-12-08 09:40:00,15.7,15.99,15.7,15.96,487712.0,15.7,15.99,15.7,15.96,487712.0
2022-12-08 09:50:00,15.96,16.0,15.92,15.99,280643.0,15.96,16.0,15.92,15.99,280643.0
2022-12-08 10:00:00,15.99,16.04,15.92,15.92,243016.0,15.99,16.04,15.92,15.92,243016.0
2022-12-08 10:10:00,15.92,15.99,15.84,15.85,151481.0,15.92,15.99,15.84,15.85,151481.0
2022-12-08 10:20:00,15.84,15.91,15.83,15.88,148427.0,15.84,15.91,15.83,15.88,148427.0
2022-12-08 10:30:00,15.89,15.98,15.88,15.94,138972.0,15.89,15.98,15.88,15.94,138972.0
2022-12-08 10:40:00,15.95,15.97,15.92,15.97,113055.0,15.95,15.97,15.92,15.97,113055.0
2022-12-08 10:50:00,15.97,15.97,15.85,15.85,130851.0,15.97,15.97,15.85,15.85,130851.0
2022-12-08 11:00:00,15.85,15.87,15.78,15.79,159739.0,15.85,15.87,15.78,15.79,159739.0
2022-12-08 11:10:00,15.78,15.88,15.77,15.77,119613.0,15.78,15.88,15.77,15.77,119613.0
2022-12-08 11:20:00,15.78,15.79,15.71,15.75,97349.0,15.78,15.79,15.71,15.75,97349.0
2022-12-08 11:30:00,15.75,15.78,15.72,15.77,82132.0,15.75,15.78,15.72,15.77,82132.0
2022-12-08 11:40:00,15.77,15.79,15.71,15.73,62073.0,15.77,15.79,15.71,15.73,62073.0
2022-12-08 11:50:00,15.73,15.73,15.67,15.69,120377.0,15.73,15.73,15.67,15.69,120377.0
2022-12-08 12:00:00,15.69,15.72,15.67,15.71,107717.0,15.69,15.72,15.67,15.71,107717.0
2022-12-08 12:10:00,15.71,15.75,15.69,15.74,91933.0,15.71,15.75,15.69,15.74,91933.0
2022-12-08 12:20:00,15.73,15.73,15.66,15.68,129550.0,15.73,15.73,15.66,15.68,129550.0
2022-12-08 12:30:00,15.67,15.68,15.59,15.6,181549.0,15.67,15.68,15.59,15.6,181549.0
2022-12-08 12:40:00,15.6,15.66,15.57,15.64,194291.0,15.6,15.66,15.57,15.64,194291.0
2022-12-08 12:50:00,15.64,15.72,15.64,15.71,72573.0,15.64,15.72,15.64,15.71,72573.0
2022-12-08 13:00:00,15.71,15.82,15.71,15.79,265925.0,15.71,15.82,15.71,15.79,265925.0
2022-12-08 13:10:00,15.79,15.81,15.75,15.79,177565.0,15.79,15.81,15.75,15.79,177565.0
2022-12-08 13:20:00,15.79,15.83,15.76,15.83,89494.0,15.79,15.83,15.76,15.83,89494.0
2022-12-08 13:30:00,15.83,15.86,15.79,15.84,135436.0,15.83,15.86,15.79,15.84,135436.0
2022-12-08 13:40:00,15.84,15.87,15.83,15.86,53071.0,15.84,15.87,15.83,15.86,53071.0
2022-12-08 13:50:00,15.85,15.85,15.79,15.79,65761.0,15.85,15.85,15.79,15.79,65761.0
2022-12-08 14:00:00,15.79,15.79,15.7,15.73,142816.0,15.79,15.79,15.7,15.73,142816.0
2022-12-08 14:10:00,15.73,15.74,15.68,15.71,142547.0,15.73,15.74,15.68,15.71,142547.0
2022-12-08 14:20:00,15.71,15.76,15.7,15.74,103008.0,15.71,15.76,15.7,15.74,103008.0
2022-12-08 14:30:00,15.74,15.75,15.68,15.75,91543.0,15.74,15.75,15.68,15.75,91543.0
2022-12-08 14:40:00,15.74,15.76,15.71,15.73,59777.0,15.74,15.76,15.71,15.73,59777.0
2022-12-08 14:50:00,15.72,15.77,15.7,15.74,68395.0,15.72,15.77,15.7,15.74,68395.0
2022-12-08 15:00:00,15.74,15.74,15.67,15.68,82426.0,15.74,15.74,15.67,15.68,82426.0
2022-12-08 15:10:00,15.68,15.73,15.66,15.72,94850.0,15.68,15.73,15.66,15.72,94850.0
2022-12-08 15:20:00,15.72,15.77,15.71,15.74,99825.0,15.72,15.77,15.71,15.74,99825.0
2022-12-08 15:30:00,15.74,15.75,15.66,15.67,241135.0,15.74,15.75,15.66,15.67,241135.0
2022-12-08 15:40:00,15.67,15.71,15.66,15.69,192974.0,15.67,15.71,15.66,15.69,192974.0
2022-12-08 15:50:00,15.69,15.73,15.65,15.73,513496.0,15.69,15.73,15.65,15.73,513496.0
2022-12-09 09:30:00,15.68,15.82,15.62,15.77,445040.0,15.68,15.82,15.62,15.77,445040.0
2022-12-09 09:40:00,15.76,15.8,15.69,15.73,243136.0,15.76,15.8,15.69,15.73,243136.0
2022-12-09 09:50:00,15.72,15.75,15.62,15.74,212968.0,15.72,15.75,15.62,15.74,212968.0
2022-12-09 10:00:00,15.75,15.8,15.69,15.73,216358.0,15.75,15.8,15.69,15.73,216358.0
2022-12-09 10:10:00,15.73,15.73,15.65,15.72,130104.0,15.73,15.73,15.65,15.72,130104.0
2022-12-09 10:20:00,15.72,15.77,15.63,15.66,213778.0,15.72,15.77,15.63,15.66,213778.0
2022-12-09 10:30:00,15.66,15.73,15.62,15.65,207434.0,15.66,15.73,15.62,15.65,207434.0
2022-12-09 10:40:00,15.64,15.67,15.6,15.61,123970.0,15.64,15.67,15.6,15.61,123970.0
2022-12-09 10:50:00,15.61,15.72,15.6,15.71,147345.0,15.61,15.72,15.6,15.71,147345.0
2022-12-09 11:00:00,15.72,15.74,15.68,15.69,151268.0,15.72,15.74,15.68,15.69,151268.0
2022-12-09 11:10:00,15.68,15.72,15.66,15.69,102079.0,15.68,15.72,15.66,15.69,102079.0
2022-12-09 11:20:00,15.69,15.73,15.67,15.72,109142.0,15.69,15.73,15.67,15.72,109142.0
2022-12-09 11:30:00,15.72,15.75,15.67,15.72,97283.0,15.72,15.75,15.67,15.72,97283.0
2022-12-09 11:40:00,15.71,15.72,15.66,15.67,169368.0,15.71,15.72,15.66,15.67,169368.0
2022-12-09 11:50:00,15.68,15.68,15.61,15.65,138316.0,15.68,15.68,15.61,15.65,138316.0
2022-12-09 12:00:00,15.65,15.65,15.58,15.59,126012.0,15.65,15.65,15.58,15.59,126012.0
2022-12-09 12:10:00,15.59,15.62,15.56,15.58,102779.0,15.59,15.62,15.56,15.58,102779.0
2022-12-09 12:20:00,15.58,15.58,15.51,15.52,129005.0,15.58,15.58,15.51,15.52,129005.0
2022-12-09 12:30:00,15.52,15.54,15.5,15.54,124711.0,15.52,15.54,15.5,15.54,124711.0
2022-12-09 12:40:00,15.54,15.54,15.45,15.45,229958.0,15.54,15.54,15.45,15.45,229958.0
2022-12-09 12:50:00,15.45,15.5,15.44,15.49,143939.0,15.45,15.5,15.44,15.49,143939.0
2022-12-09 13:00:00,15.49,15.49,15.41,15.44,126505.0,15.49,15.49,15.41,15.44,126505.0
2022-12-09 13:10:00,15.44,15.45,15.42,15.44,130099.0,15.44,15.45,15.42,15.44,130099.0
2022-12-09 13:20:00,15.44,15.46,15.39,15.45,320406.0,15.44,15.46,15.39,15.45,320406.0
2022-12-09 13:30:00,15.44,15.48,15.43,15.46,521457.0,15.44,15.48,15.43,15.46,521457.0
2022-12-09 13:40:00,15.46,15.5,15.43,15.48,406723.0,15.46,15.5,15.43,15.48,406723.0
2022-12-09 13:50:00,15.48,15.49,15.39,15.4,447504.0,15.48,15.49,15.39,15.4,447504.0
2022-12-09 14:00:00,15.39,15.45,15.38,15.39,502866.0,15.39,15.45,15.38,15.39,502866.0
2022-12-09 14:10:00,15.38,15.48,15.37,15.46,249074.0,15.38,15.48,15.37,15.46,249074.0
2022-12-09 14:20:00,15.46,15.5,15.45,15.46,182338.0,15.46,15.5,15.45,15.46,182338.0
2022-12-09 14:30:00,15.46,15.5,15.43,15.5,109698.0,15.46,15.5,15.43,15.5,109698.0
2022-12-09 14:40:00,15.5,15.5,15.46,15.49,335441.0,15.5,15.5,15.46,15.49,335441.0
2022-12-09 14:50:00,15.49,15.49,15.43,15.45,218331.0,15.49,15.49,15.43,15.45,218331.0
2022-12-09 15:00:00,15.46,15.46,15.41,15.42,520690.0,15.46,15.46,15.41,15.42,520690.0
2022-12-09 15:10:00,15.42,15.44,15.39,15.41,465551.0,15.42,15.44,15.39,15.41,465551.0
2022-12-09 15:20:00,15.41,15.41,15.35,15.37,331414.0,15.41,15.41,15.35,15.37,331414.0
2022-12-09 15:30:00,15.37,15.38,15.33,15.34,330227.0,15.37,15.38,15.33,15.34,330227.0
2022-12-09 15:40:00,15.35,15.42,15.32,15.4,581533.0,15.35,15.42,15.32,15.4,581533.0
2022-12-09 15:50:00,15.39,15.4,15.33,15.34,821609.0,15.39,15.4,15.33,15.34,821609.0
2022-12-12 09:30:00,15.25,15.25,14.84,14.94,747618.0,15.25,15.25,14.84,14.94,747618.0
2022-12-12 09:40:00,14.95,15.24,14.92,15.24,394933.0,14.95,15.24,14.92,15.24,394933.0
2022-12-12 09:50:00,15.23,15.29,15.21,15.25,302683.0,15.23,15.29,15.21,15.25,302683.0
2022-12-12 10:00:00,15.26,15.37,15.22,15.37,232468.0,15.26,15.37,15.22,15.37,232468.0
2022-12-12 10:10:00,15.38,15.42,15.17,15.18,344332.0,15.38,15.42,15.17,15.18,344332.0
2022-12-12 10:20:00,15.19,15.35,15.19,15.32,160139.0,15.19,15.35,15.19,15.32,160139.0
2022-12-12 10:30:00,15.31,15.36,15.28,15.31,120538.0,15.31,15.36,15.28,15.31,120538.0
2022-12-12 10:40:00,15.31,15.36,15.27,15.34,241118.0,15.31,15.36,15.27,15.34,241118.0
2022-12-12 10:50:00,15.34,15.5,15.33,15.49,212853.0,15.34,15.5,15.33,15.49,212853.0
2022-12-12 11:00:00,15.48,15.64,15.44,15.59,249393.0,15.48,15.64,15.44,15.59,249393.0
2022-12-12 11:10:00,15.58,15.59,15.46,15.48,168062.0,15.58,15.59,15.46,15.48,168062.0
2022-12-12 11:20:00,15.48,15.56,15.46,15.54,133357.0,15.48,15.56,15.46,15.54,133357.0
2022-12-12 11:30:00,15.54,15.55,15.43,15.52,299881.0,15.54,15.55,15.43,15.52,299881.0
2022-12-12 11:40:00,15.52,15.52,15.46,15.5,119590.0,15.52,15.52,15.46,15.5,119590.0
2022-12-12 11:50:00,15.5,15.5,15.44,15.45,149358.0,15.5,15.5,15.44,15.45,149358.0
2022-12-12 12:00:00,15.45,15.5,15.41,15.44,164076.0,15.45,15.5,15.41,15.44,164076.0
2022-12-12 12:10:00,15.45,15.54,15.45,15.54,137334.0,15.45,15.54,15.45,15.54,137334.0
2022-12-12 12:20:00,15.54,15.54,15.45,15.46,115727.0,15.54,15.54,15.45,15.46,115727.0
2022-12-12 12:30:00,15.47,15.47,15.36,15.4,154524.0,15.47,15.47,15.36,15.4,154524.0
2022-12-12 12:40:00,15.4,15.42,15.34,15.37,138366.0,15.4,15.42,15.34,15.37,138366.0
2022-12-12 12:50:00,15.37,15.38,15.3,15.31,135822.0,15.37,15.38,15.3,15.31,135822.0
2022-12-12 13:00:00,15.31,15.33,15.22,15.25,233294.0,15.31,15.33,15.22,15.25,233294.0
2022-12-12 13:10:00,15.25,15.25,15.15,15.23,399328.0,15.25,15.25,15.15,15.23,399328.0
2022-12-12 13:20:00,15.23,15.23,15.15,15.16,601004.0,15.23,15.23,15.15,15.16,601004.0
2022-12-12 13:30:00,15.17,15.22,15.16,15.2,504101.0,15.17,15.22,15.16,15.2,504101.0
2022-12-12 13:40:00,15.2,15.22,15.17,15.2,355475.0,15.2,15.22,15.17,15.2,355475.0
2022-12-12 13:50:00,15.2,15.2,15.09,15.13,520896.0,15.2,15.2,15.09,15.13,520896.0
2022-12-12 14:00:00,15.13,15.13,15.08,15.1,464606.0,15.13,15.13,15.08,15.1,464606.0
2022-12-12 14:10:00,15.1,15.17,15.1,15.12,536610.0,15.1,15.17,15.1,15.12,536610.0
2022-12-12 14:20:00,15.11,15.22,15.11,15.21,455673.0,15.11,15.22,15.11,15.21,455673.0
2022-12-12 14:30:00,15.2,15.25,15.18,15.25,319201.0,15.2,15.25,15.18,15.25,319201.0
2022-12-12 14:40:00,15.25,15.28,15.23,15.26,257194.0,15.25,15.28,15.23,15.26,257194.0
2022-12-12 14:50:00,15.26,15.29,15.25,15.26,125030.0,15.26,15.29,15.25,15.26,125030.0
2022-12-12 15:00:00,15.27,15.34,15.26,15.34,125098.0,15.27,15.34,15.26,15.34,125098.0
2022-12-12 15:10:00,15.34,15.35,15.3,15.31,285446.0,15.34,15.35,15.3,15.31,285446.0
2022-12-12 15:20:00,15.32,15.39,15.31,15.39,318845.0,15.32,15.39,15.31,15.39,318845.0
2022-12-12 15:30:00,15.39,15.43,15.37,15.41,378964.0,15.39,15.43,15.37,15.41,378964.0
2022-12-12 15:40:00,15.41,15.44,15.37,15.44,465302.0,15.41,15.44,15.37,15.44,465302.0
2022-12-12 15:50:00,15.43,15.47,15.42,15.46,1030847.0,15.43,15.47,15.42,15.46,1030847.0
2022-12-13 09:30:00,16.14,16.22,15.72,15.75,1482811.0,16.14,16.22,15.72,15.75,1482811.0
2022-12-13 09:40:00,15.73,15.74,15.5,15.57,721669.0,15.73,15.74,15.5,15.57,721669.0
2022-12-13 09:50:00,15.57,15.58,15.33,15.35,761495.0,15.57,15.58,15.33,15.35,761495.0
2022-12-13 10:00:00,15.35,15.44,15.11,15.14,778083.0,15.35,15.44,15.11,15.14,778083.0
2022-12-13 10:10:00,15.13,15.14,14.99,15.08,834253.0,15.13,15.14,14.99,15.08,834253.0
2022-12-13 10:20:00,15.08,15.08,14.96,15.04,560262.0,15.08,15.08,14.96,15.04,560262.0
2022-12-13 10:30:00,15.04,15.05,14.78,14.82,704241.0,15.04,15.05,14.78,14.82,704241.0
2022-12-13 10:40:00,14.82,14.89,14.78,14.79,459620.0,14.82,14.89,14.78,14.79,459620.0
2022-12-13 10:50:00,14.79,14.89,14.76,14.81,396777.0,14.79,14.89,14.76,14.81,396777.0
2022-12-13 11:00:00,14.82,14.88,14.74,14.76,539218.0,14.82,14.88,14.74,14.76,539218.0
2022-12-13 11:10:00,14.77,14.85,14.76,14.79,305087.0,14.77,14.85,14.76,14.79,305087.0
2022-12-13 11:20:00,14.79,14.88,14.75,14.84,322671.0,14.79,14.88,14.75,14.84,322671.0
2022-12-13 11:30:00,14.85,14.91,14.77,14.78,322324.0,14.85,14.91,14.77,14.78,322324.0
2022-12-13 11:40:00,14.77,14.8,14.69,14.72,560456.0,14.77,14.8,14.69,14.72,560456.0
2022-12-13 11:50:00,14.72,14.77,14.67,14.75,712402.0,14.72,14.77,14.67,14.75,712402.0
2022-12-13 12:00:00,14.75,14.79,14.71,14.73,330193.0,14.75,14.79,14.71,14.73,330193.0
2022-12-13 12:10:00,14.73,14.76,14.66,14.67,775845.0,14.73,14.76,14.66,14.67,775845.0
2022-12-13 12:20:00,14.67,14.76,14.67,14.71,385357.0,14.67,14.76,14.67,14.71,385357.0
2022-12-13 12:30:00,14.71,14.77,14.68,14.75,266589.0,14.71,14.77,14.68,14.75,266589.0
2022-12-13 12:40:00,14.74,14.82,14.72,14.73,382989.0,14.74,14.82,14.72,14.73,382989.0
2022-12-13 12:50:00,14.73,14.81,14.72,14.8,336654.0,14.73,14.81,14.72,14.8,336654.0
2022-12-13 13:00:00,14.81,14.9,14.8,14.84,347800.0,14.81,14.9,14.8,14.84,347800.0
2022-12-13 13:10:00,14.83,14.98,14.81,14.98,289795.0,14.83,14.98,14.81,14.98,289795.0
2022-12-13 13:20:00,14.97,15.02,14.93,15.02,282545.0,14.97,15.02,14.93,15.02,282545.0
2022-12-13 13:30:00,15.02,15.08,15.01,15.07,282388.0,15.02,15.08,15.01,15.07,282388.0
2022-12-13 13:40:00,15.06,15.09,15.02,15.03,359914.0,15.06,15.09,15.02,15.03,359914.0
2022-12-13 13:50:00,15.02,15.03,14.93,14.99,272987.0,15.02,15.03,14.93,14.99,272987.0
2022-12-13 14:00:00,14.98,15.0,14.9,14.94,257568.0,14.98,15.0,14.9,14.94,257568.0
2022-12-13 14:10:00,14.94,14.99,14.92,14.94,178110.0,14.94,14.99,14.92,14.94,178110.0
2022-12-13 14:20:00,14.94,14.97,14.92,14.96,156128.0,14.94,14.97,14.92,14.96,156128.0
2022-12-13 14:30:00,14.95,14.99,14.93,14.98,142279.0,14.95,14.99,14.93,14.98,142279.0
2022-12-13 14:40:00,14.97,15.02,14.93,14.96,213624.0,14.97,15.02,14.93,14.96,213624.0
2022-12-13 14:50:00,14.96,14.99,14.9,14.92,206206.0,14.96,14.99,14.9,14.92,206206.0
2022-12-13 15:00:00,14.92,14.92,14.87,14.9,426696.0,14.92,14.92,14.87,14.9,426696.0
2022-12-13 15:10:00,14.9,14.96,14.88,14.93,404187.0,14.9,14.96,14.88,14.93,404187.0
2022-12-13 15:20:00,14.93,14.98,14.9,14.96,559006.0,14.93,14.98,14.9,14.96,559006.0
2022-12-13 15:30:00,14.97,15.04,14.94,14.96,507418.0,14.97,15.04,14.94,14.96,507418.0
2022-12-13 15:40:00,14.96,15.02,14.94,15.0,763716.0,14.96,15.02,14.94,15.0,763716.0
2022-12-13 15:50:00,15.0,15.05,14.98,15.04,1572364.0,15.0,15.05,14.98,15.04,1572364.0
2022-12-14 09:30:00,15.03,15.07,14.85,14.91,516736.0,15.03,15.07,14.85,14.91,516736.0
2022-12-14 09:40:00,14.91,14.99,14.77,14.98,507693.0,14.91,14.99,14.77,14.98,507693.0
2022-12-14 09:50:00,14.99,15.04,14.94,15.0,357522.0,14.99,15.04,14.94,15.0,357522.0
2022-12-14 10:00:00,15.0,15.03,14.9,15.0,331157.0,15.0,15.03,14.9,15.0,331157.0
2022-12-14 10:10:00,15.0,15.04,14.93,15.0,209080.0,15.0,15.04,14.93,15.0,209080.0
2022-12-14 10:20:00,14.99,15.02,14.82,14.88,277613.0,14.99,15.02,14.82,14.88,277613.0
2022-12-14 10:30:00,14.87,15.01,14.85,15.0,216795.0,14.87,15.01,14.85,15.0,216795.0
2022-12-14 10:40:00,15.0,15.03,14.98,15.03,237779.0,15.0,15.03,14.98,15.03,237779.0
2022-12-14 10:50:00,15.03,15.06,14.9,14.99,550058.0,15.03,15.06,14.9,14.99,550058.0
2022-12-14 11:00:00,15.0,15.02,14.92,14.92,285468.0,15.0,15.02,14.92,14.92,285468.0
2022-12-14 11:10:00,14.92,15.01,14.91,14.96,205475.0,14.92,15.01,14.91,14.96,205475.0
2022-12-14 11:20:00,14.96,15.1,14.96,15.08,202484.0,14.96,15.1,14.96,15.08,202484.0
2022-12-14 11:30:00,15.08,15.09,15.04,15.08,129309.0,15.08,15.09,15.04,15.08,129309.0
2022-12-14 11:40:00,15.08,15.11,15.04,15.07,164661.0,15.08,15.11,15.04,15.07,164661.0
2022-12-14 11:50:00,15.06,15.1,15.03,15.04,109658.0,15.06,15.1,15.03,15.04,109658.0
2022-12-14 12:00:00,15.03,15.05,14.97,14.98,170343.0,15.03,15.05,14.97,14.98,170343.0
2022-12-14 12:10:00,14.98,14.98,14.93,14.97,174522.0,14.98,14.98,14.93,14.97,174522.0
2022-12-14 12:20:00,14.97,15.0,14.92,14.96,203115.0,14.97,15.0,14.92,14.96,203115.0
2022-12-14 12:30:00,14.95,14.98,14.92,14.95,146855.0,14.95,14.98,14.92,14.95,146855.0
2022-12-14 12:40:00,14.95,14.96,14.88,14.92,152753.0,14.95,14.96,14.88,14.92,152753.0
2022-12-14 12:50:00,14.92,14.95,14.89,14.94,130771.0,14.92,14.95,14.89,14.94,130771.0
2022-12-14 13:00:00,14.94,15.0,14.93,14.95,165234.0,14.94,15.0,14.93,14.95,165234.0
2022-12-14 13:10:00,14.95,15.0,14.94,14.99,191826.0,14.95,15.0,14.94,14.99,191826.0
2022-12-14 13:20:00,14.99,15.01,14.97,15.0,122329.0,14.99,15.01,14.97,15.0,122329.0
2022-12-14 13:30:00,15.01,15.09,15.0,15.08,196196.0,15.01,15.09,15.0,15.08,196196.0
2022-12-14 13:40:00,15.07,15.11,15.05,15.08,532442.0,15.07,15.11,15.05,15.08,532442.0
2022-12-14 13:50:00,15.08,15.11,15.04,15.05,204337.0,15.08,15.11,15.04,15.05,204337.0
2022-12-14 14:00:00,15.04,15.06,14.76,14.83,676368.0,15.04,15.06,14.76,14.83,676368.0
2022-12-14 14:10:00,14.83,14.92,14.82,14.9,355253.0,14.83,14.92,14.82,14.9,355253.0
2022-12-14 14:20:00,14.9,14.94,14.88,14.89,334961.0,14.9,14.94,14.88,14.89,334961.0
2022-12-14 14:30:00,14.88,14.9,14.65,14.73,520245.0,14.88,14.9,14.65,14.73,520245.0
2022-12-14 14:40:00,14.73,14.89,14.68,14.85,420613.0,14.73,14.89,14.68,14.85,420613.0
2022-12-14 14:50:00,14.84,14.94,14.81,14.89,539534.0,14.84,14.94,14.81,14.89,539534.0
2022-12-14 15:00:00,14.89,15.09,14.88,15.06,371124.0,14.89,15.09,14.88,15.06,371124.0
2022-12-14 15:10:00,15.07,15.21,15.02,15.07,352007.0,15.07,15.21,15.02,15.07,352007.0
2022-12-14 15:20:00,15.08,15.1,14.92,14.92,616566.0,15.08,15.1,14.92,14.92,616566.0
2022-12-14 15:30:00,14.93,14.97,14.9,14.93,611494.0,14.93,14.97,14.9,14.93,611494.0
2022-12-14 15:40:00,14.93,15.02,14.88,15.01,789257.0,14.93,15.02,14.88,15.01,789257.0
2022-12-14 15:50:00,15.02,15.1,15.0,15.08,3103011.0,15.02,15.1,15.0,15.08,3103011.0
2022-12-15 09:30:00,14.72,14.93,14.69,14.83,889105.0,14.72,14.93,14.69,14.83,889105.0
2022-12-15 09:40:00,14.85,14.87,14.6,14.63,453494.0,14.85,14.87,14.6,14.63,453494.0
2022-12-15 09:50:00,14.64,14.7,14.59,14.66,325272.0,14.64,14.7,14.59,14.66,325272.0
2022-12-15 10:00:00,14.66,14.69,14.52,14.67,367102.0,14.66,14.69,14.52,14.67,367102.0
2022-12-15 10:10:00,14.66,14.71,14.59,14.64,226144.0,14.66,14.71,14.59,14.64,226144.0
2022-12-15 10:20:00,14.64,14.72,14.58,14.71,170968.0,14.64,14.72,14.58,14.71,170968.0
2022-12-15 10:30:00,14.71,14.77,14.61,14.72,472062.0,14.71,14.77,14.61,14.72,472062.0
2022-12-15 10:40:00,14.72,14.72,14.6,14.61,359945.0,14.72,14.72,14.6,14.61,359945.0
2022-12-15 10:50:00,14.61,14.63,14.52,14.57,243746.0,14.61,14.63,14.52,14.57,243746.0
2022-12-15 11:00:00,14.58,14.63,14.56,14.59,261614.0,14.58,14.63,14.56,14.59,261614.0
2022-12-15 11:10:00,14.59,14.59,14.48,14.54,595952.0,14.59,14.59,14.48,14.54,595952.0
2022-12-15 11:20:00,14.54,14.54,14.45,14.46,329536.0,14.54,14.54,14.45,14.46,329536.0
2022-12-15 11:30:00,14.46,14.58,14.44,14.55,527516.0,14.46,14.58,14.44,14.55,527516.0
2022-12-15 11:40:00,14.56,14.57,14.48,14.48,215789.0,14.56,14.57,14.48,14.48,215789.0
2022-12-15 11:50:00,14.49,14.51,14.43,14.46,294579.0,14.49,14.51,14.43,14.46,294579.0
2022-12-15 12:00:00,14.46,14.55,14.46,14.54,178043.0,14.46,14.55,14.46,14.54,178043.0
2022-12-15 12:10:00,14.54,14.59,14.53,14.57,171616.0,14.54,14.59,14.53,14.57,171616.0
2022-12-15 12:20:00,14.57,14.58,14.53,14.56,94212.0,14.57,14.58,14.53,14.56,94212.0
2022-12-15 12:30:00,14.56,14.64,14.54,14.6,203070.0,14.56,14.64,14.54,14.6,203070.0
2022-12-15 12:40:00,14.59,14.62,14.54,14.56,97629.0,14.59,14.62,14.54,14.56,97629.0
2022-12-15 12:50:00,14.56,14.58,14.52,14.54,148864.0,14.56,14.58,14.52,14.54,148864.0
2022-12-15 13:00:00,14.55,14.57,14.51,14.52,153322.0,14.55,14.57,14.51,14.52,153322.0
2022-12-15 13:10:00,14.52,14.6,14.51,14.58,177053.0,14.52,14.6,14.51,14.58,177053.0
2022-12-15 13:20:00,14.58,14.6,14.52,14.54,95842.0,14.58,14.6,14.52,14.54,95842.0
2022-12-15 13:30:00,14.54,14.62,14.52,14.61,146468.0,14.54,14.62,14.52,14.61,146468.0
2022-12-15 13:40:00,14.61,14.61,14.55,14.56,117689.0,14.61,14.61,14.55,14.56,117689.0
2022-12-15 13:50:00,14.57,14.61,14.56,14.59,135013.0,14.57,14.61,14.56,14.59,135013.0
2022-12-15 14:00:00,14.6,14.63,14.56,14.57,137043.0,14.6,14.63,14.56,14.57,137043.0
2022-12-15 14:10:00,14.56,14.6,14.56,14.58,128116.0,14.56,14.6,14.56,14.58,128116.0
2022-12-15 14:20:00,14.59,14.6,14.53,14.59,152709.0,14.59,14.6,14.53,14.59,152709.0
2022-12-15 14:30:00,14.59,14.64,14.58,14.63,116052.0,14.59,14.64,14.58,14.63,116052.0
2022-12-15 14:40:00,14.64,14.66,14.61,14.65,157532.0,14.64,14.66,14.61,14.65,157532.0
2022-12-15 14:50:00,14.65,14.72,14.62,14.7,286302.0,14.65,14.72,14.62,14.7,286302.0
2022-12-15 15:00:00,14.7,14.74,14.69,14.74,237220.0,14.7,14.74,14.69,14.74,237220.0
2022-12-15 15:10:00,14.74,14.76,14.69,14.73,411162.0,14.74,14.76,14.69,14.73,411162.0
2022-12-15 15:20:00,14.73,14.77,14.71,14.75,243932.0,14.73,14.77,14.71,14.75,243932.0
2022-12-15 15:30:00,14.75,14.76,14.68,14.69,398837.0,14.75,14.76,14.68,14.69,398837.0
2022-12-15 15:40:00,14.69,14.7,14.62,14.68,524644.0,14.69,14.7,14.62,14.68,524644.0
2022-12-15 15:50:00,14.68,14.79,14.67,14.77,1347415.0,14.68,14.79,14.67,14.77,1347415.0
2022-12-16 09:30:00,14.57,14.75,14.43,14.72,823091.0,14.57,14.75,14.43,14.72,823091.0
2022-12-16 09:40:00,14.72,14.89,14.65,14.83,312950.0,14.72,14.89,14.65,14.83,312950.0
2022-12-16 09:50:00,14.82,14.9,14.7,14.7,328246.0,14.82,14.9,14.7,14.7,328246.0
2022-12-16 10:00:00,14.71,14.72,14.6,14.69,350970.0,14.71,14.72,14.6,14.69,350970.0
2022-12-16 10:10:00,14.69,14.79,14.64,14.79,269705.0,14.69,14.79,14.64,14.79,269705.0
2022-12-16 10:20:00,14.79,14.8,14.58,14.59,184374.0,14.79,14.8,14.58,14.59,184374.0
2022-12-16 10:30:00,14.59,14.63,14.55,14.61,232238.0,14.59,14.63,14.55,14.61,232238.0
2022-12-16 10:40:00,14.62,14.67,14.59,14.63,208418.0,14.62,14.67,14.59,14.63,208418.0
2022-12-16 10:50:00,14.64,14.67,14.51,14.54,155040.0,14.64,14.67,14.51,14.54,155040.0
2022-12-16 11:00:00,14.53,14.58,14.51,14.55,156137.0,14.53,14.58,14.51,14.55,156137.0
2022-12-16 11:10:00,14.56,14.64,14.52,14.62,209054.0,14.56,14.64,14.52,14.62,209054.0
2022-12-16 11:20:00,14.62,14.62,14.48,14.5,230912.0,14.62,14.62,14.48,14.5,230912.0
2022-12-16 11:30:00,14.5,14.56,14.47,14.48,218780.0,14.5,14.56,14.47,14.48,218780.0
2022-12-16 11:40:00,14.47,14.48,14.36,14.37,380199.0,14.47,14.48,14.36,14.37,380199.0
2022-12-16 11:50:00,14.37,14.42,14.35,14.36,166725.0,14.37,14.42,14.35,14.36,166725.0
2022-12-16 12:00:00,14.36,14.37,14.32,14.34,244731.0,14.36,14.37,14.32,14.34,244731.0
2022-12-16 12:10:00,14.35,14.39,14.31,14.39,274550.0,14.35,14.39,14.31,14.39,274550.0
2022-12-16 12:20:00,14.39,14.39,14.28,14.32,390884.0,14.39,14.39,14.28,14.32,390884.0
2022-12-16 12:30:00,14.32,14.39,14.31,14.39,236378.0,14.32,14.39,14.31,14.39,236378.0
2022-12-16 12:40:00,14.38,14.38,14.3,14.3,151727.0,14.38,14.38,14.3,14.3,151727.0
2022-12-16 12:50:00,14.31,14.33,14.26,14.29,185300.0,14.31,14.33,14.26,14.29,185300.0
2022-12-16 13:00:00,14.29,14.32,14.27,14.27,176928.0,14.29,14.32,14.27,14.27,176928.0
2022-12-16 13:10:00,14.27,14.28,14.21,14.28,255286.0,14.27,14.28,14.21,14.28,255286.0
2022-12-16 13:20:00,14.28,14.29,14.26,14.27,78439.0,14.28,14.29,14.26,14.27,78439.0
2022-12-16 13:30:00,14.26,14.32,14.25,14.28,188020.0,14.26,14.32,14.25,14.28,188020.0
2022-12-16 13:40:00,14.28,14.33,14.27,14.33,148707.0,14.28,14.33,14.27,14.33,148707.0
2022-12-16 13:50:00,14.33,14.33,14.23,14.25,191863.0,14.33,14.33,14.23,14.25,191863.0
2022-12-16 14:00:00,14.24,14.27,14.22,14.26,144038.0,14.24,14.27,14.22,14.26,144038.0
2022-12-16 14:10:00,14.26,14.3,14.23,14.29,274639.0,14.26,14.3,14.23,14.29,274639.0
2022-12-16 14:20:00,14.29,14.3,14.26,14.27,290929.0,14.29,14.3,14.26,14.27,290929.0
2022-12-16 14:30:00,14.27,14.31,14.26,14.31,123416.0,14.27,14.31,14.26,14.31,123416.0
2022-12-16 14:40:00,14.31,14.32,14.25,14.26,95768.0,14.31,14.32,14.25,14.26,95768.0
2022-12-16 14:50:00,14.25,14.32,14.24,14.32,160258.0,14.25,14.32,14.24,14.32,160258.0
2022-12-16 15:00:00,14.32,14.35,14.25,14.29,265842.0,14.32,14.35,14.25,14.29,265842.0
2022-12-16 15:10:00,14.29,14.36,14.28,14.33,470141.0,14.29,14.36,14.28,14.33,470141.0
2022-12-16 15:20:00,14.33,14.39,14.32,14.34,339081.0,14.33,14.39,14.32,14.34,339081.0
2022-12-16 15:30:00,14.33,14.37,14.3,14.32,338402.0,14.33,14.37,14.3,14.32,338402.0
2022-12-16 15:40:00,14.33,14.35,14.29,14.33,424005.0,14.33,14.35,14.29,14.33,424005.0
2022-12-16 15:50:00,14.32,14.36,14.28,14.32,1224808.0,14.32,14.36,14.28,14.32,1224808.0
2022-12-19 09:30:00,14.31,14.31,14.09,14.19,371504.0,14.31,14.31,14.09,14.19,371504.0
2022-12-19 09:40:00,14.19,14.22,14.09,14.12,631778.0,14.19,14.22,14.09,14.12,631778.0
2022-12-19 09:50:00,14.12,14.14,14.02,14.02,343007.0,14.12,14.14,14.02,14.02,343007.0
2022-12-19 10:00:00,14.02,14.07,13.96,13.97,271910.0,14.02,14.07,13.96,13.97,271910.0
2022-12-19 10:10:00,13.98,14.09,13.97,14.04,242750.0,13.98,14.09,13.97,14.04,242750.0
2022-12-19 10:20:00,14.04,14.07,14.01,14.03,138646.0,14.04,14.07,14.01,14.03,138646.0
2022-12-19 10:30:00,14.03,14.04,13.97,14.0,226994.0,14.03,14.04,13.97,14.0,226994.0
2022-12-19 10:40:00,13.99,14.01,13.96,14.01,216466.0,13.99,14.01,13.96,14.01,216466.0
2022-12-19 10:50:00,14.01,14.03,13.96,13.98,159566.0,14.01,14.03,13.96,13.98,159566.0
2022-12-19 11:00:00,13.98,13.98,13.89,13.9,213999.0,13.98,13.98,13.89,13.9,213999.0
2022-12-19 11:10:00,13.9,13.99,13.87,13.98,104123.0,13.9,13.99,13.87,13.98,104123.0
2022-12-19 11:20:00,13.98,14.02,13.97,14.01,174375.0,13.98,14.02,13.97,14.01,174375.0
2022-12-19 11:30:00,14.02,14.02,13.91,13.92,191562.0,14.02,14.02,13.91,13.92,191562.0
2022-12-19 11:40:00,13.93,13.94,13.89,13.92,102680.0,13.93,13.94,13.89,13.92,102680.0
2022-12-19 11:50:00,13.92,13.94,13.86,13.87,172335.0,13.92,13.94,13.86,13.87,172335.0
2022-12-19 12:00:00,13.86,13.92,13.84,13.92,103441.0,13.86,13.92,13.84,13.92,103441.0
2022-12-19 12:10:00,13.92,13.94,13.88,13.9,160827.0,13.92,13.94,13.88,13.9,160827.0
2022-12-19 12:20:00,13.89,13.94,13.87,13.93,88464.0,13.89,13.94,13.87,13.93,88464.0
2022-12-19 12:30:00,13.93,13.94,13.87,13.9,116528.0,13.93,13.94,13.87,13.9,116528.0
2022-12-19 12:40:00,13.9,13.93,13.89,13.92,56775.0,13.9,13.93,13.89,13.92,56775.0
2022-12-19 12:50:00,13.92,13.96,13.91,13.93,106405.0,13.92,13.96,13.91,13.93,106405.0
2022-12-19 13:00:00,13.93,13.96,13.92,13.93,55767.0,13.93,13.96,13.92,13.93,55767.0
2022-12-19 13:10:00,13.93,13.94,13.9,13.93,75472.0,13.93,13.94,13.9,13.93,75472.0
2022-12-19 13:20:00,13.93,13.96,13.89,13.91,125468.0,13.93,13.96,13.89,13.91,125468.0
2022-12-19 13:30:00,13.91,13.91,13.86,13.9,159435.0,13.91,13.91,13.86,13.9,159435.0
2022-12-19 13:40:00,13.91,13.91,13.84,13.86,113597.0,13.91,13.91,13.84,13.86,113597.0
2022-12-19 13:50:00,13.86,13.86,13.78,13.79,171900.0,13.86,13.86,13.78,13.79,171900.0
2022-12-19 14:00:00,13.79,13.8,13.74,13.79,198570.0,13.79,13.8,13.74,13.79,198570.0
2022-12-19 14:10:00,13.79,13.82,13.77,13.79,136973.0,13.79,13.82,13.77,13.79,136973.0
2022-12-19 14:20:00,13.78,13.78,13.73,13.74,160764.0,13.78,13.78,13.73,13.74,160764.0
2022-12-19 14:30:00,13.74,13.74,13.7,13.71,142808.0,13.74,13.74,13.7,13.71,142808.0
2022-12-19 14:40:00,13.72,13.72,13.66,13.67,193163.0,13.72,13.72,13.66,13.67,193163.0
2022-12-19 14:50:00,13.67,13.68,13.63,13.66,256591.0,13.67,13.68,13.63,13.66,256591.0
2022-12-19 15:00:00,13.66,13.66,13.55,13.56,558639.0,13.66,13.66,13.55,13.56,558639.0
2022-12-19 15:10:00,13.56,13.56,13.52,13.55,326401.0,13.56,13.56,13.52,13.55,326401.0
2022-12-19 15:20:00,13.55,13.65,13.54,13.65,369630.0,13.55,13.65,13.54,13.65,369630.0
2022-12-19 15:30:00,13.65,13.69,13.62,13.62,407636.0,13.65,13.69,13.62,13.62,407636.0
2022-12-19 15:40:00,13.62,13.68,13.6,13.66,452920.0,13.62,13.68,13.6,13.66,452920.0
2022-12-19 15:50:00,13.66,13.69,13.64,13.67,880796.0,13.66,13.69,13.64,13.67,880796.0
2022-12-20 09:30:00,13.53,13.93,13.51,13.84,630469.0,13.53,13.93,13.51,13.84,630469.0
2022-12-20 09:40:00,13.85,13.87,13.65,13.71,472471.0,13.85,13.87,13.65,13.71,472471.0
2022-12-20 09:50:00,13.71,13.74,13.62,13.74,416091.0,13.71,13.74,13.62,13.74,416091.0
2022-12-20 10:00:00,13.74,13.8,13.69,13.7,549033.0,13.74,13.8,13.69,13.7,549033.0
2022-12-20 10:10:00,13.7,13.78,13.66,13.75,275488.0,13.7,13.78,13.66,13.75,275488.0
2022-12-20 10:20:00,13.76,13.87,13.76,13.86,250686.0,13.76,13.87,13.76,13.86,250686.0
2022-12-20 10:30:00,13.86,13.91,13.77,13.87,289607.0,13.86,13.91,13.77,13.87,289607.0
2022-12-20 10:40:00,13.87,13.89,13.77,13.79,268641.0,13.87,13.89,13.77,13.79,268641.0
2022-12-20 10:50:00,13.78,13.78,13.71,13.72,299070.0,13.78,13.78,13.71,13.72,299070.0
2022-12-20 11:00:00,13.72,13.78,13.71,13.74,335028.0,13.72,13.78,13.71,13.74,335028.0
2022-12-20 11:10:00,13.74,13.75,13.58,13.6,494169.0,13.74,13.75,13.58,13.6,494169.0
2022-12-20 11:20:00,13.6,13.64,13.57,13.62,318908.0,13.6,13.64,13.57,13.62,318908.0
2022-12-20 11:30:00,13.62,13.67,13.61,13.63,189722.0,13.62,13.67,13.61,13.63,189722.0
2022-12-20 11:40:00,13.63,13.66,13.59,13.65,230642.0,13.63,13.66,13.59,13.65,230642.0
2022-12-20 11:50:00,13.65,13.65,13.53,13.55,284600.0,13.65,13.65,13.53,13.55,284600.0
2022-12-20 12:00:00,13.55,13.63,13.54,13.62,264936.0,13.55,13.63,13.54,13.62,264936.0
2022-12-20 12:10:00,13.62,13.65,13.57,13.58,248414.0,13.62,13.65,13.57,13.58,248414.0
2022-12-20 12:20:00,13.57,13.59,13.53,13.54,252807.0,13.57,13.59,13.53,13.54,252807.0
2022-12-20 12:30:00,13.54,13.55,13.46,13.49,393609.0,13.54,13.55,13.46,13.49,393609.0
2022-12-20 12:40:00,13.49,13.53,13.48,13.53,237492.0,13.49,13.53,13.48,13.53,237492.0
2022-12-20 12:50:00,13.53,13.57,13.52,13.54,219091.0,13.53,13.57,13.52,13.54,219091.0
2022-12-20 13:00:00,13.55,13.6,13.54,13.58,170600.0,13.55,13.6,13.54,13.58,170600.0
2022-12-20 13:10:00,13.57,13.58,13.49,13.5,152885.0,13.57,13.58,13.49,13.5,152885.0
2022-12-20 13:20:00,13.49,13.59,13.48,13.59,253376.0,13.49,13.59,13.48,13.59,253376.0
2022-12-20 13:30:00,13.59,13.67,13.58,13.65,168097.0,13.59,13.67,13.58,13.65,168097.0
2022-12-20 13:40:00,13.64,13.65,13.59,13.61,190659.0,13.64,13.65,13.59,13.61,190659.0
2022-12-20 13:50:00,13.61,13.61,13.57,13.58,160765.0,13.61,13.61,13.57,13.58,160765.0
2022-12-20 14:00:00,13.58,13.58,13.53,13.56,144806.0,13.58,13.58,13.53,13.56,144806.0
2022-12-20 14:10:00,13.56,13.6,13.55,13.57,167872.0,13.56,13.6,13.55,13.57,167872.0
2022-12-20 14:20:00,13.57,13.58,13.53,13.58,150623.0,13.57,13.58,13.53,13.58,150623.0
2022-12-20 14:30:00,13.58,13.6,13.56,13.58,140968.0,13.58,13.6,13.56,13.58,140968.0
2022-12-20 14:40:00,13.58,13.58,13.53,13.55,144896.0,13.58,13.58,13.53,13.55,144896.0
2022-12-20 14:50:00,13.54,13.6,13.53,13.6,199721.0,13.54,13.6,13.53,13.6,199721.0
2022-12-20 15:00:00,13.6,13.65,13.57,13.63,281080.0,13.6,13.65,13.57,13.63,281080.0
2022-12-20 15:10:00,13.63,13.64,13.57,13.57,229565.0,13.63,13.64,13.57,13.57,229565.0
2022-12-20 15:20:00,13.58,13.6,13.55,13.58,319792.0,13.58,13.6,13.55,13.58,319792.0
2022-12-20 15:30:00,13.59,13.64,13.57,13.64,256072.0,13.59,13.64,13.57,13.64,256072.0
2022-12-20 15:40:00,13.64,13.64,13.58,13.63,393108.0,13.64,13.64,13.58,13.63,393108.0
2022-12-20 15:50:00,13.63,13.64,13.58,13.59,980154.0,13.63,13.64,13.58,13.59,980154.0
2022-12-21 09:30:00,13.54,13.93,13.5,13.93,771061.0,13.54,13.93,13.5,13.93,771061.0
2022-12-21 09:40:00,13.93,14.14,13.81,13.85,891703.0,13.93,14.14,13.81,13.85,891703.0
2022-12-21 09:50:00,13.85,14.07,13.82,13.86,753017.0,13.85,14.07,13.82,13.86,753017.0
2022-12-21 10:00:00,13.86,14.12,13.85,14.1,590996.0,13.86,14.12,13.85,14.1,590996.0
2022-12-21 10:10:00,14.1,14.1,14.01,14.05,367869.0,14.1,14.1,14.01,14.05,367869.0
2022-12-21 10:20:00,14.05,14.06,13.87,13.9,427844.0,14.05,14.06,13.87,13.9,427844.0
2022-12-21 10:30:00,13.89,14.03,13.82,13.99,611326.0,13.89,14.03,13.82,13.99,611326.0
2022-12-21 10:40:00,13.98,14.04,13.91,13.98,386888.0,13.98,14.04,13.91,13.98,386888.0
2022-12-21 10:50:00,13.98,14.01,13.88,13.9,294256.0,13.98,14.01,13.88,13.9,294256.0
2022-12-21 11:00:00,13.9,13.95,13.87,13.93,196977.0,13.9,13.95,13.87,13.93,196977.0
2022-12-21 11:10:00,13.92,13.96,13.78,13.79,251467.0,13.92,13.96,13.78,13.79,251467.0
2022-12-21 11:20:00,13.79,13.82,13.69,13.71,353652.0,13.79,13.82,13.69,13.71,353652.0
2022-12-21 11:30:00,13.71,13.8,13.67,13.79,446141.0,13.71,13.8,13.67,13.79,446141.0
2022-12-21 11:40:00,13.79,13.92,13.78,13.85,293629.0,13.79,13.92,13.78,13.85,293629.0
2022-12-21 11:50:00,13.86,13.94,13.85,13.87,180680.0,13.86,13.94,13.85,13.87,180680.0
2022-12-21 12:00:00,13.88,13.9,13.82,13.82,127062.0,13.88,13.9,13.82,13.82,127062.0
2022-12-21 12:10:00,13.82,13.85,13.77,13.79,120924.0,13.82,13.85,13.77,13.79,120924.0
2022-12-21 12:20:00,13.79,13.85,13.78,13.83,134196.0,13.79,13.85,13.78,13.83,134196.0
2022-12-21 12:30:00,13.84,13.85,13.78,13.81,92019.0,13.84,13.85,13.78,13.81,92019.0
2022-12-21 12:40:00,13.8,13.83,13.77,13.83,145828.0,13.8,13.83,13.77,13.83,145828.0
2022-12-21 12:50:00,13.82,13.84,13.79,13.79,197705.0,13.82,13.84,13.79,13.79,197705.0
2022-12-21 13:00:00,13.79,13.84,13.74,13.83,284970.0,13.79,13.84,13.74,13.83,284970.0
2022-12-21 13:10:00,13.82,13.85,13.81,13.83,167774.0,13.82,13.85,13.81,13.83,167774.0
2022-12-21 13:20:00,13.82,13.85,13.77,13.79,162240.0,13.82,13.85,13.77,13.79,162240.0
2022-12-21 13:30:00,13.8,13.86,13.79,13.85,131426.0,13.8,13.86,13.79,13.85,131426.0
2022-12-21 13:40:00,13.85,13.85,13.8,13.82,124661.0,13.85,13.85,13.8,13.82,124661.0
2022-12-21 13:50:00,13.82,13.85,13.81,13.85,126631.0,13.82,13.85,13.81,13.85,126631.0
2022-12-21 14:00:00,13.85,13.91,13.84,13.88,148164.0,13.85,13.91,13.84,13.88,148164.0
2022-12-21 14:10:00,13.88,13.9,13.84,13.85,157171.0,13.88,13.9,13.84,13.85,157171.0
2022-12-21 14:20:00,13.84,13.89,13.84,13.85,233259.0,13.84,13.89,13.84,13.85,233259.0
2022-12-21 14:30:00,13.84,13.88,13.83,13.88,247058.0,13.84,13.88,13.83,13.88,247058.0
2022-12-21 14:40:00,13.87,13.88,13.84,13.86,208412.0,13.87,13.88,13.84,13.86,208412.0
2022-12-21 14:50:00,13.86,13.89,13.8,13.82,149271.0,13.86,13.89,13.8,13.82,149271.0
2022-12-21 15:00:00,13.82,13.82,13.78,13.79,195181.0,13.82,13.82,13.78,13.79,195181.0
2022-12-21 15:10:00,13.8,13.8,13.74,13.77,220659.0,13.8,13.8,13.74,13.77,220659.0
2022-12-21 15:20:00,13.76,13.8,13.73,13.74,300809.0,13.76,13.8,13.73,13.74,300809.0
2022-12-21 15:30:00,13.74,13.78,13.73,13.76,521384.0,13.74,13.78,13.73,13.76,521384.0
2022-12-21 15:40:00,13.76,13.83,13.75,13.79,636871.0,13.76,13.83,13.75,13.79,636871.0
2022-12-21 15:50:00,13.78,13.79,13.73,13.75,1422772.0,13.78,13.79,13.73,13.75,1422772.0
2022-12-22 09:30:00,13.6,13.64,13.44,13.47,429336.0,13.6,13.64,13.44,13.47,429336.0
2022-12-22 09:40:00,13.48,13.59,13.38,13.41,367662.0,13.48,13.59,13.38,13.41,367662.0
2022-12-22 09:50:00,13.41,13.45,13.25,13.32,487227.0,13.41,13.45,13.25,13.32,487227.0
2022-12-22 10:00:00,13.32,13.36,13.21,13.25,331659.0,13.32,13.36,13.21,13.25,331659.0
2022-12-22 10:10:00,13.25,13.29,13.21,13.24,190712.0,13.25,13.29,13.21,13.24,190712.0
2022-12-22 10:20:00,13.24,13.24,13.13,13.14,509730.0,13.24,13.24,13.13,13.14,509730.0
2022-12-22 10:30:00,13.13,13.14,13.02,13.02,434316.0,13.13,13.14,13.02,13.02,434316.0
2022-12-22 10:40:00,13.03,13.12,12.98,13.09,434729.0,13.03,13.12,12.98,13.09,434729.0
2022-12-22 10:50:00,13.1,13.1,13.04,13.08,193734.0,13.1,13.1,13.04,13.08,193734.0
2022-12-22 11:00:00,13.07,13.08,13.02,13.04,385314.0,13.07,13.08,13.02,13.04,385314.0
2022-12-22 11:10:00,13.04,13.06,12.95,13.01,303671.0,13.04,13.06,12.95,13.01,303671.0
2022-12-22 11:20:00,13.01,13.1,13.0,13.06,351434.0,13.01,13.1,13.0,13.06,351434.0
2022-12-22 11:30:00,13.06,13.06,12.9,12.93,209108.0,13.06,13.06,12.9,12.93,209108.0
2022-12-22 11:40:00,12.94,12.95,12.89,12.92,316905.0,12.94,12.95,12.89,12.92,316905.0
2022-12-22 11:50:00,12.91,12.93,12.87,12.88,320702.0,12.91,12.93,12.87,12.88,320702.0
2022-12-22 12:00:00,12.88,12.89,12.8,12.83,300511.0,12.88,12.89,12.8,12.83,300511.0
2022-12-22 12:10:00,12.84,12.93,12.83,12.93,282550.0,12.84,12.93,12.83,12.93,282550.0
2022-12-22 12:20:00,12.93,12.94,12.87,12.88,202483.0,12.93,12.94,12.87,12.88,202483.0
2022-12-22 12:30:00,12.88,12.88,12.79,12.81,186907.0,12.88,12.88,12.79,12.81,186907.0
2022-12-22 12:40:00,12.81,12.84,12.8,12.84,171985.0,12.81,12.84,12.8,12.84,171985.0
2022-12-22 12:50:00,12.84,12.84,12.79,12.84,198478.0,12.84,12.84,12.79,12.84,198478.0
2022-12-22 13:00:00,12.84,12.84,12.74,12.75,180251.0,12.84,12.84,12.74,12.75,180251.0
2022-12-22 13:10:00,12.75,12.78,12.73,12.77,253591.0,12.75,12.78,12.73,12.77,253591.0
2022-12-22 13:20:00,12.76,12.76,12.7,12.75,227779.0,12.76,12.76,12.7,12.75,227779.0
2022-12-22 13:30:00,12.74,12.84,12.74,12.81,284480.0,12.74,12.84,12.74,12.81,284480.0
2022-12-22 13:40:00,12.81,12.88,12.79,12.85,187053.0,12.81,12.88,12.79,12.85,187053.0
2022-12-22 13:50:00,12.86,12.88,12.84,12.87,283510.0,12.86,12.88,12.84,12.87,283510.0
2022-12-22 14:00:00,12.87,12.9,12.84,12.86,226046.0,12.87,12.9,12.84,12.86,226046.0
2022-12-22 14:10:00,12.86,12.91,12.85,12.86,180326.0,12.86,12.91,12.85,12.86,180326.0
2022-12-22 14:20:00,12.87,12.9,12.84,12.9,134335.0,12.87,12.9,12.84,12.9,134335.0
2022-12-22 14:30:00,12.9,12.93,12.87,12.91,198895.0,12.9,12.93,12.87,12.91,198895.0
2022-12-22 14:40:00,12.91,12.97,12.88,12.96,252724.0,12.91,12.97,12.88,12.96,252724.0
2022-12-22 14:50:00,12.95,13.0,12.94,12.99,182256.0,12.95,13.0,12.94,12.99,182256.0
2022-12-22 15:00:00,12.99,13.0,12.92,12.97,315921.0,12.99,13.0,12.92,12.97,315921.0
2022-12-22 15:10:00,12.97,13.03,12.95,13.01,373081.0,12.97,13.03,12.95,13.01,373081.0
2022-12-22 15:20:00,13.01,13.08,13.0,13.04,389834.0,13.01,13.08,13.0,13.04,389834.0
2022-12-22 15:30:00,13.04,13.05,12.99,13.01,383006.0,13.04,13.05,12.99,13.01,383006.0
2022-12-22 15:40:00,13.01,13.01,12.97,13.01,475484.0,13.01,13.01,12.97,13.01,475484.0
2022-12-22 15:50:00,13.01,13.09,13.0,13.07,1219543.0,13.01,13.09,13.0,13.07,1219543.0
2022-12-23 09:30:00,13.01,13.12,12.82,12.89,477602.0,13.01,13.12,12.82,12.89,477602.0
2022-12-23 09:40:00,12.89,12.93,12.74,12.8,335444.0,12.89,12.93,12.74,12.8,335444.0
2022-12-23 09:50:00,12.8,12.85,12.73,12.75,391183.0,12.8,12.85,12.73,12.75,391183.0
2022-12-23 10:00:00,12.76,12.88,12.74,12.85,321793.0,12.76,12.88,12.74,12.85,321793.0
2022-12-23 10:10:00,12.86,12.93,12.82,12.92,164083.0,12.86,12.93,12.82,12.92,164083.0
2022-12-23 10:20:00,12.93,12.95,12.87,12.9,263169.0,12.93,12.95,12.87,12.9,263169.0
2022-12-23 10:30:00,12.91,13.04,12.9,13.04,266380.0,12.91,13.04,12.9,13.04,266380.0
2022-12-23 10:40:00,13.04,13.04,12.91,12.94,225393.0,13.04,13.04,12.91,12.94,225393.0
2022-12-23 10:50:00,12.95,12.95,12.77,12.78,373339.0,12.95,12.95,12.77,12.78,373339.0
2022-12-23 11:00:00,12.77,12.79,12.73,12.76,182360.0,12.77,12.79,12.73,12.76,182360.0
2022-12-23 11:10:00,12.76,12.81,12.74,12.76,135304.0,12.76,12.81,12.74,12.76,135304.0
2022-12-23 11:20:00,12.76,12.85,12.75,12.83,196385.0,12.76,12.85,12.75,12.83,196385.0
2022-12-23 11:30:00,12.83,12.87,12.8,12.86,108332.0,12.83,12.87,12.8,12.86,108332.0
2022-12-23 11:40:00,12.86,12.9,12.85,12.88,150849.0,12.86,12.9,12.85,12.88,150849.0
2022-12-23 11:50:00,12.88,12.91,12.85,12.91,146991.0,12.88,12.91,12.85,12.91,146991.0
2022-12-23 12:00:00,12.91,12.95,12.9,12.95,156358.0,12.91,12.95,12.9,12.95,156358.0
2022-12-23 12:10:00,12.95,12.97,12.9,12.92,174090.0,12.95,12.97,12.9,12.92,174090.0
2022-12-23 12:20:00,12.92,12.98,12.91,12.96,144842.0,12.92,12.98,12.91,12.96,144842.0
2022-12-23 12:30:00,12.96,12.98,12.93,12.96,153953.0,12.96,12.98,12.93,12.96,153953.0
2022-12-23 12:40:00,12.96,12.98,12.88,12.92,244525.0,12.96,12.98,12.88,12.92,244525.0
2022-12-23 12:50:00,12.92,12.92,12.87,12.89,254497.0,12.92,12.92,12.87,12.89,254497.0
2022-12-23 13:00:00,12.89,12.96,12.87,12.96,128646.0,12.89,12.96,12.87,12.96,128646.0
2022-12-23 13:10:00,12.96,12.97,12.91,12.95,198626.0,12.96,12.97,12.91,12.95,198626.0
2022-12-23 13:20:00,12.95,12.98,12.95,12.96,205849.0,12.95,12.98,12.95,12.96,205849.0
2022-12-23 13:30:00,12.97,13.05,12.96,13.03,286094.0,12.97,13.05,12.96,13.03,286094.0
2022-12-23 13:40:00,13.01,13.04,12.97,12.99,176427.0,13.01,13.04,12.97,12.99,176427.0
2022-12-23 13:50:00,12.99,13.0,12.94,12.95,113121.0,12.99,13.0,12.94,12.95,113121.0
2022-12-23 14:00:00,12.95,12.97,12.92,12.93,143329.0,12.95,12.97,12.92,12.93,143329.0
2022-12-23 14:10:00,12.93,12.98,12.92,12.97,117547.0,12.93,12.98,12.92,12.97,117547.0
2022-12-23 14:20:00,12.96,12.97,12.92,12.94,146975.0,12.96,12.97,12.92,12.94,146975.0
2022-12-23 14:30:00,12.94,12.97,12.91,12.96,173923.0,12.94,12.97,12.91,12.96,173923.0
2022-12-23 14:40:00,12.97,12.97,12.94,12.95,249630.0,12.97,12.97,12.94,12.95,249630.0
2022-12-23 14:50:00,12.95,12.99,12.94,12.97,253339.0,12.95,12.99,12.94,12.97,253339.0
2022-12-23 15:00:00,12.98,13.0,12.96,12.97,179398.0,12.98,13.0,12.96,12.97,179398.0
2022-12-23 15:10:00,12.98,12.99,12.95,12.98,274834.0,12.98,12.99,12.95,12.98,274834.0
2022-12-23 15:20:00,12.97,13.02,12.96,12.99,254581.0,12.97,13.02,12.96,12.99,254581.0
2022-12-23 15:30:00,12.99,13.01,12.96,13.01,355822.0,12.99,13.01,12.96,13.01,355822.0
2022-12-23 15:40:00,13.01,13.02,12.99,13.02,381635.0,13.01,13.02,12.99,13.02,381635.0
2022-12-23 15:50:00,13.02,13.03,12.99,13.0,673541.0,13.02,13.03,12.99,13.0,673541.0
2022-12-27 09:30:00,12.99,12.99,12.75,12.79,410440.0,12.99,12.99,12.75,12.79,410440.0
2022-12-27 09:40:00,12.79,12.8,12.64,12.75,271974.0,12.79,12.8,12.64,12.75,271974.0
2022-12-27 09:50:00,12.76,12.87,12.72,12.79,228489.0,12.76,12.87,12.72,12.79,228489.0
2022-12-27 10:00:00,12.79,12.88,12.79,12.82,217541.0,12.79,12.88,12.79,12.82,217541.0
2022-12-27 10:10:00,12.81,12.94,12.77,12.94,160840.0,12.81,12.94,12.77,12.94,160840.0
2022-12-27 10:20:00,12.94,12.97,12.91,12.94,198241.0,12.94,12.97,12.91,12.94,198241.0
2022-12-27 10:30:00,12.94,12.99,12.9,12.94,223575.0,12.94,12.99,12.9,12.94,223575.0
2022-12-27 10:40:00,12.95,13.0,12.93,12.97,129460.0,12.95,13.0,12.93,12.97,129460.0
2022-12-27 10:50:00,12.97,12.97,12.87,12.87,137357.0,12.97,12.97,12.87,12.87,137357.0
2022-12-27 11:00:00,12.88,12.96,12.87,12.96,197441.0,12.88,12.96,12.87,12.96,197441.0
2022-12-27 11:10:00,12.96,12.98,12.94,12.95,98836.0,12.96,12.98,12.94,12.95,98836.0
2022-12-27 11:20:00,12.95,12.98,12.92,12.98,288812.0,12.95,12.98,12.92,12.98,288812.0
2022-12-27 11:30:00,12.97,13.01,12.95,13.0,159996.0,12.97,13.01,12.95,13.0,159996.0
2022-12-27 11:40:00,13.0,13.02,12.97,12.98,141009.0,13.0,13.02,12.97,12.98,141009.0
2022-12-27 11:50:00,12.97,12.97,12.94,12.95,104881.0,12.97,12.97,12.94,12.95,104881.0
2022-12-27 12:00:00,12.95,12.97,12.93,12.95,89054.0,12.95,12.97,12.93,12.95,89054.0
2022-12-27 12:10:00,12.95,12.99,12.93,12.94,219600.0,12.95,12.99,12.93,12.94,219600.0
2022-12-27 12:20:00,12.94,12.94,12.88,12.88,198850.0,12.94,12.94,12.88,12.88,198850.0
2022-12-27 12:30:00,12.88,12.92,12.87,12.89,99808.0,12.88,12.92,12.87,12.89,99808.0
2022-12-27 12:40:00,12.88,12.88,12.82,12.83,145359.0,12.88,12.88,12.82,12.83,145359.0
2022-12-27 12:50:00,12.83,12.86,12.81,12.86,102318.0,12.83,12.86,12.81,12.86,102318.0
2022-12-27 13:00:00,12.86,12.87,12.81,12.82,127782.0,12.86,12.87,12.81,12.82,127782.0
2022-12-27 13:10:00,12.82,12.83,12.76,12.78,174668.0,12.82,12.83,12.76,12.78,174668.0
2022-12-27 13:20:00,12.78,12.8,12.77,12.78,94194.0,12.78,12.8,12.77,12.78,94194.0
2022-12-27 13:30:00,12.77,12.79,12.75,12.77,148583.0,12.77,12.79,12.75,12.77,148583.0
2022-12-27 13:40:00,12.77,12.77,12.74,12.77,99997.0,12.77,12.77,12.74,12.77,99997.0
2022-12-27 13:50:00,12.77,12.77,12.73,12.74,124256.0,12.77,12.77,12.73,12.74,124256.0
2022-12-27 14:00:00,12.74,12.78,12.73,12.76,90434.0,12.74,12.78,12.73,12.76,90434.0
2022-12-27 14:10:00,12.76,12.77,12.72,12.73,85036.0,12.76,12.77,12.72,12.73,85036.0
2022-12-27 14:20:00,12.73,12.75,12.71,12.71,191209.0,12.73,12.75,12.71,12.71,191209.0
2022-12-27 14:30:00,12.72,12.72,12.66,12.66,207006.0,12.72,12.72,12.66,12.66,207006.0
2022-12-27 14:40:00,12.66,12.69,12.64,12.68,157972.0,12.66,12.69,12.64,12.68,157972.0
2022-12-27 14:50:00,12.67,12.69,12.66,12.69,133870.0,12.67,12.69,12.66,12.69,133870.0
2022-12-27 15:00:00,12.69,12.71,12.68,12.7,149912.0,12.69,12.71,12.68,12.7,149912.0
2022-12-27 15:10:00,12.7,12.72,12.68,12.69,182873.0,12.7,12.72,12.68,12.69,182873.0
2022-12-27 15:20:00,12.68,12.69,12.62,12.65,166517.0,12.68,12.69,12.62,12.65,166517.0
2022-12-27 15:30:00,12.65,12.66,12.58,12.6,469202.0,12.65,12.66,12.58,12.6,469202.0
2022-12-27 15:40:00,12.59,12.6,12.53,12.54,528915.0,12.59,12.6,12.53,12.54,528915.0
2022-12-27 15:50:00,12.54,12.54,12.51,12.53,794404.0,12.54,12.54,12.51,12.53,794404.0
2022-12-28 09:30:00,12.5,12.62,12.38,12.5,635661.0,12.5,12.62,12.38,12.5,635661.0
2022-12-28 09:40:00,12.5,12.5,12.33,12.43,491675.0,12.5,12.5,12.33,12.43,491675.0
2022-12-28 09:50:00,12.43,12.58,12.38,12.48,411741.0,12.43,12.58,12.38,12.48,411741.0
2022-12-28 10:00:00,12.49,12.6,12.47,12.54,306915.0,12.49,12.6,12.47,12.54,306915.0
2022-12-28 10:10:00,12.53,12.54,12.4,12.42,452193.0,12.53,12.54,12.4,12.42,452193.0
2022-12-28 10:20:00,12.42,12.48,12.41,12.42,208752.0,12.42,12.48,12.41,12.42,208752.0
2022-12-28 10:30:00,12.42,12.46,12.4,12.43,240398.0,12.42,12.46,12.4,12.43,240398.0
2022-12-28 10:40:00,12.43,12.47,12.39,12.4,183316.0,12.43,12.47,12.39,12.4,183316.0
2022-12-28 10:50:00,12.4,12.41,12.3,12.31,265814.0,12.4,12.41,12.3,12.31,265814.0
2022-12-28 11:00:00,12.3,12.37,12.3,12.32,164855.0,12.3,12.37,12.3,12.32,164855.0
2022-12-28 11:10:00,12.31,12.32,12.26,12.28,199527.0,12.31,12.32,12.26,12.28,199527.0
2022-12-28 11:20:00,12.28,12.33,12.27,12.32,176314.0,12.28,12.33,12.27,12.32,176314.0
2022-12-28 11:30:00,12.33,12.34,12.26,12.27,218690.0,12.33,12.34,12.26,12.27,218690.0
2022-12-28 11:40:00,12.28,12.36,12.27,12.33,143386.0,12.28,12.36,12.27,12.33,143386.0
2022-12-28 11:50:00,12.33,12.33,12.27,12.29,162127.0,12.33,12.33,12.27,12.29,162127.0
2022-12-28 12:00:00,12.28,12.31,12.21,12.24,387450.0,12.28,12.31,12.21,12.24,387450.0
2022-12-28 12:10:00,12.23,12.27,12.23,12.26,186314.0,12.23,12.27,12.23,12.26,186314.0
2022-12-28 12:20:00,12.26,12.31,12.26,12.28,134979.0,12.26,12.31,12.26,12.28,134979.0
2022-12-28 12:30:00,12.28,12.34,12.27,12.32,141510.0,12.28,12.34,12.27,12.32,141510.0
2022-12-28 12:40:00,12.32,12.34,12.29,12.34,148733.0,12.32,12.34,12.29,12.34,148733.0
2022-12-28 12:50:00,12.34,12.4,12.33,12.4,114095.0,12.34,12.4,12.33,12.4,114095.0
2022-12-28 13:00:00,12.39,12.42,12.37,12.38,178210.0,12.39,12.42,12.37,12.38,178210.0
2022-12-28 13:10:00,12.38,12.41,12.36,12.38,264134.0,12.38,12.41,12.36,12.38,264134.0
2022-12-28 13:20:00,12.38,12.4,12.32,12.34,221423.0,12.38,12.4,12.32,12.34,221423.0
2022-12-28 13:30:00,12.34,12.34,12.28,12.29,141288.0,12.34,12.34,12.28,12.29,141288.0
2022-12-28 13:40:00,12.29,12.31,12.28,12.29,98748.0,12.29,12.31,12.28,12.29,98748.0
2022-12-28 13:50:00,12.3,12.3,12.24,12.26,236554.0,12.3,12.3,12.24,12.26,236554.0
2022-12-28 14:00:00,12.25,12.29,12.25,12.27,194148.0,12.25,12.29,12.25,12.27,194148.0
2022-12-28 14:10:00,12.27,12.27,12.22,12.25,142916.0,12.27,12.27,12.22,12.25,142916.0
2022-12-28 14:20:00,12.25,12.26,12.22,12.22,160751.0,12.25,12.26,12.22,12.22,160751.0
2022-12-28 14:30:00,12.22,12.24,12.17,12.19,207303.0,12.22,12.24,12.17,12.19,207303.0
2022-12-28 14:40:00,12.18,12.25,12.18,12.23,242651.0,12.18,12.25,12.18,12.23,242651.0
2022-12-28 14:50:00,12.22,12.23,12.17,12.19,214588.0,12.22,12.23,12.17,12.19,214588.0
2022-12-28 15:00:00,12.19,12.19,12.14,12.15,256809.0,12.19,12.19,12.14,12.15,256809.0
2022-12-28 15:10:00,12.15,12.16,12.12,12.12,337067.0,12.15,12.16,12.12,12.12,337067.0
2022-12-28 15:20:00,12.12,12.16,12.1,12.13,322309.0,12.12,12.16,12.1,12.13,322309.0
2022-12-28 15:30:00,12.13,12.17,12.12,12.16,282515.0,12.13,12.17,12.12,12.16,282515.0
2022-12-28 15:40:00,12.15,12.16,12.1,12.14,449088.0,12.15,12.16,12.1,12.14,449088.0
2022-12-28 15:50:00,12.14,12.15,12.11,12.13,769162.0,12.14,12.15,12.11,12.13,769162.0
2022-12-29 09:30:00,12.22,12.33,12.15,12.18,742391.0,12.22,12.33,12.15,12.18,742391.0
2022-12-29 09:40:00,12.18,12.3,12.16,12.3,415988.0,12.18,12.3,12.16,12.3,415988.0
2022-12-29 09:50:00,12.3,12.39,12.29,12.33,396757.0,12.3,12.39,12.29,12.33,396757.0
2022-12-29 10:00:00,12.33,12.42,12.24,12.4,285738.0,12.33,12.42,12.24,12.4,285738.0
2022-12-29 10:10:00,12.39,12.5,12.36,12.5,342090.0,12.39,12.5,12.36,12.5,342090.0
2022-12-29 10:20:00,12.5,12.51,12.42,12.43,277324.0,12.5,12.51,12.42,12.43,277324.0
2022-12-29 10:30:00,12.44,12.49,12.42,12.48,202393.0,12.44,12.49,12.42,12.48,202393.0
2022-12-29 10:40:00,12.48,12.5,12.42,12.47,289008.0,12.48,12.5,12.42,12.47,289008.0
2022-12-29 10:50:00,12.46,12.52,12.46,12.5,293267.0,12.46,12.52,12.46,12.5,293267.0
2022-12-29 11:00:00,12.51,12.52,12.43,12.44,207951.0,12.51,12.52,12.43,12.44,207951.0
2022-12-29 11:10:00,12.45,12.46,12.35,12.43,330020.0,12.45,12.46,12.35,12.43,330020.0
2022-12-29 11:20:00,12.42,12.45,12.38,12.44,139047.0,12.42,12.45,12.38,12.44,139047.0
2022-12-29 11:30:00,12.44,12.54,12.44,12.54,216000.0,12.44,12.54,12.44,12.54,216000.0
2022-12-29 11:40:00,12.54,12.54,12.49,12.51,217993.0,12.54,12.54,12.49,12.51,217993.0
2022-12-29 11:50:00,12.51,12.56,12.5,12.55,150585.0,12.51,12.56,12.5,12.55,150585.0
2022-12-29 12:00:00,12.56,12.57,12.51,12.55,149568.0,12.56,12.57,12.51,12.55,149568.0
2022-12-29 12:10:00,12.56,12.56,12.49,12.51,215868.0,12.56,12.56,12.49,12.51,215868.0
2022-12-29 12:20:00,12.51,12.53,12.44,12.45,157062.0,12.51,12.53,12.44,12.45,157062.0
2022-12-29 12:30:00,12.44,12.45,12.4,12.44,129045.0,12.44,12.45,12.4,12.44,129045.0
2022-12-29 12:40:00,12.44,12.45,12.37,12.4,172901.0,12.44,12.45,12.37,12.4,172901.0
2022-12-29 12:50:00,12.4,12.44,12.37,12.38,227812.0,12.4,12.44,12.37,12.38,227812.0
2022-12-29 13:00:00,12.38,12.41,12.34,12.37,268608.0,12.38,12.41,12.34,12.37,268608.0
2022-12-29 13:10:00,12.37,12.42,12.36,12.41,160448.0,12.37,12.42,12.36,12.41,160448.0
2022-12-29 13:20:00,12.4,12.43,12.37,12.38,216728.0,12.4,12.43,12.37,12.38,216728.0
2022-12-29 13:30:00,12.38,12.39,12.35,12.39,137312.0,12.38,12.39,12.35,12.39,137312.0
2022-12-29 13:40:00,12.39,12.4,12.36,12.38,98953.0,12.39,12.4,12.36,12.38,98953.0
2022-12-29 13:50:00,12.38,12.39,12.34,12.38,149930.0,12.38,12.39,12.34,12.38,149930.0
2022-12-29 14:00:00,12.38,12.43,12.37,12.42,164498.0,12.38,12.43,12.37,12.42,164498.0
2022-12-29 14:10:00,12.42,12.42,12.38,12.41,146762.0,12.42,12.42,12.38,12.41,146762.0
2022-12-29 14:20:00,12.4,12.45,12.39,12.45,118999.0,12.4,12.45,12.39,12.45,118999.0
2022-12-29 14:30:00,12.45,12.46,12.43,12.45,108699.0,12.45,12.46,12.43,12.45,108699.0
2022-12-29 14:40:00,12.45,12.47,12.42,12.45,182216.0,12.45,12.47,12.42,12.45,182216.0
2022-12-29 14:50:00,12.45,12.46,12.43,12.44,75021.0,12.45,12.46,12.43,12.44,75021.0
2022-12-29 15:00:00,12.44,12.47,12.42,12.46,132864.0,12.44,12.47,12.42,12.46,132864.0
2022-12-29 15:10:00,12.46,12.46,12.43,12.44,159621.0,12.46,12.46,12.43,12.44,159621.0
2022-12-29 15:20:00,12.43,12.47,12.41,12.46,268181.0,12.43,12.47,12.41,12.46,268181.0
2022-12-29 15:30:00,12.46,12.51,12.46,12.48,231134.0,12.46,12.51,12.46,12.48,231134.0
2022-12-29 15:40:00,12.48,12.48,12.44,12.45,333635.0,12.48,12.48,12.44,12.45,333635.0
2022-12-29 15:50:00,12.45,12.48,12.44,12.47,773690.0,12.45,12.48,12.44,12.47,773690.0
2022-12-30 09:30:00,12.25,12.32,12.04,12.21,1113001.0,12.25,12.32,12.04,12.21,1113001.0
2022-12-30 09:40:00,12.22,12.28,12.16,12.18,460629.0,12.22,12.28,12.16,12.18,460629.0
2022-12-30 09:50:00,12.19,12.32,12.18,12.29,389187.0,12.19,12.32,12.18,12.29,389187.0
2022-12-30 10:00:00,12.3,12.36,12.27,12.3,294300.0,12.3,12.36,12.27,12.3,294300.0
2022-12-30 10:10:00,12.29,12.41,12.29,12.39,233770.0,12.29,12.41,12.29,12.39,233770.0
2022-12-30 10:20:00,12.39,12.4,12.33,12.34,245902.0,12.39,12.4,12.33,12.34,245902.0
2022-12-30 10:30:00,12.34,12.36,12.31,12.36,146130.0,12.34,12.36,12.31,12.36,146130.0
2022-12-30 10:40:00,12.36,12.43,12.35,12.41,265889.0,12.36,12.43,12.35,12.41,265889.0
2022-12-30 10:50:00,12.42,12.42,12.29,12.3,183605.0,12.42,12.42,12.29,12.3,183605.0
2022-12-30 11:00:00,12.3,12.32,12.28,12.29,134135.0,12.3,12.32,12.28,12.29,134135.0
2022-12-30 11:10:00,12.28,12.3,12.24,12.29,257518.0,12.28,12.3,12.24,12.29,257518.0
2022-12-30 11:20:00,12.29,12.32,12.24,12.25,136976.0,12.29,12.32,12.24,12.25,136976.0
2022-12-30 11:30:00,12.25,12.3,12.22,12.28,272831.0,12.25,12.3,12.22,12.28,272831.0
2022-12-30 11:40:00,12.27,12.32,12.26,12.29,92805.0,12.27,12.32,12.26,12.29,92805.0
2022-12-30 11:50:00,12.29,12.35,12.27,12.31,119823.0,12.29,12.35,12.27,12.31,119823.0
2022-12-30 12:00:00,12.32,12.32,12.27,12.27,104981.0,12.32,12.32,12.27,12.27,104981.0
2022-12-30 12:10:00,12.28,12.29,12.23,12.24,119722.0,12.28,12.29,12.23,12.24,119722.0
2022-12-30 12:20:00,12.24,12.25,12.2,12.21,184465.0,12.24,12.25,12.2,12.21,184465.0
2022-12-30 12:30:00,12.21,12.24,12.21,12.23,140295.0,12.21,12.24,12.21,12.23,140295.0
2022-12-30 12:40:00,12.23,12.27,12.22,12.27,153796.0,12.23,12.27,12.22,12.27,153796.0
2022-12-30 12:50:00,12.27,12.29,12.24,12.28,180090.0,12.27,12.29,12.24,12.28,180090.0
2022-12-30 13:00:00,12.27,12.28,12.24,12.25,198959.0,12.27,12.28,12.24,12.25,198959.0
2022-12-30 13:10:00,12.24,12.26,12.19,12.2,159942.0,12.24,12.26,12.19,12.2,159942.0
2022-12-30 13:20:00,12.2,12.2,12.15,12.19,282586.0,12.2,12.2,12.15,12.19,282586.0
2022-12-30 13:30:00,12.19,12.2,12.15,12.17,211737.0,12.19,12.2,12.15,12.17,211737.0
2022-12-30 13:40:00,12.17,12.17,12.12,12.14,213872.0,12.17,12.17,12.12,12.14,213872.0
2022-12-30 13:50:00,12.13,12.17,12.12,12.17,254194.0,12.13,12.17,12.12,12.17,254194.0
2022-12-30 14:00:00,12.17,12.19,12.1,12.1,176356.0,12.17,12.19,12.1,12.1,176356.0
2022-12-30 14:10:00,12.1,12.13,12.08,12.1,236654.0,12.1,12.13,12.08,12.1,236654.0
2022-12-30 14:20:00,12.09,12.13,12.09,12.13,106739.0,12.09,12.13,12.09,12.13,106739.0
2022-12-30 14:30:00,12.13,12.15,12.11,12.12,172087.0,12.13,12.15,12.11,12.12,172087.0
2022-12-30 14:40:00,12.12,12.13,12.1,12.12,136177.0,12.12,12.13,12.1,12.12,136177.0
2022-12-30 14:50:00,12.12,12.12,12.08,12.1,210224.0,12.12,12.12,12.08,12.1,210224.0
2022-12-30 15:00:00,12.1,12.15,12.09,12.15,208731.0,12.1,12.15,12.09,12.15,208731.0
2022-12-30 15:10:00,12.15,12.21,12.13,12.19,222024.0,12.15,12.21,12.13,12.19,222024.0
2022-12-30 15:20:00,12.19,12.2,12.14,12.14,380055.0,12.19,12.2,12.14,12.14,380055.0
2022-12-30 15:30:00,12.15,12.16,12.11,12.15,335331.0,12.15,12.16,12.11,12.15,335331.0
2022-12-30 15:40:00,12.15,12.21,12.15,12.19,511958.0,12.15,12.21,12.15,12.19,511958.0
2022-12-30 15:50:00,12.19,12.25,12.18,12.24,991263.0,12.19,12.25,12.18,12.24,991263.0
2023-01-03 09:30:00,12.5,12.6,12.33,12.38,763681.0,12.5,12.6,12.33,12.38,763681.0
2023-01-03 09:40:00,12.38,12.46,12.21,12.25,376332.0,12.38,12.46,12.21,12.25,376332.0
2023-01-03 09:50:00,12.25,12.29,12.1,12.11,286222.0,12.25,12.29,12.1,12.11,286222.0
2023-01-03 10:00:00,12.11,12.2,12.1,12.11,330092.0,12.11,12.2,12.1,12.11,330092.0
2023-01-03 10:10:00,12.11,12.12,11.94,11.95,654350.0,12.11,12.12,11.94,11.95,654350.0
2023-01-03 10:20:00,11.95,12.0,11.94,12.0,380778.0,11.95,12.0,11.94,12.0,380778.0
2023-01-03 10:30:00,12.0,12.08,11.97,12.08,331654.0,12.0,12.08,11.97,12.08,331654.0
2023-01-03 10:40:00,12.07,12.09,12.02,12.03,223062.0,12.07,12.09,12.02,12.03,223062.0
2023-01-03 10:50:00,12.04,12.06,11.99,12.04,229532.0,12.04,12.06,11.99,12.04,229532.0
2023-01-03 11:00:00,12.04,12.06,11.98,11.99,220652.0,12.04,12.06,11.98,11.99,220652.0
2023-01-03 11:10:00,11.99,11.99,11.93,11.95,228569.0,11.99,11.99,11.93,11.95,228569.0
2023-01-03 11:20:00,11.95,12.0,11.91,11.99,298051.0,11.95,12.0,11.91,11.99,298051.0
2023-01-03 11:30:00,11.99,12.01,11.94,11.99,271289.0,11.99,12.01,11.94,11.99,271289.0
2023-01-03 11:40:00,11.99,11.99,11.91,11.93,155950.0,11.99,11.99,11.91,11.93,155950.0
2023-01-03 11:50:00,11.93,11.93,11.86,11.91,285785.0,11.93,11.93,11.86,11.91,285785.0
2023-01-03 12:00:00,11.92,11.98,11.91,11.95,189299.0,11.92,11.98,11.91,11.95,189299.0
2023-01-03 12:10:00,11.95,11.96,11.93,11.95,156287.0,11.95,11.96,11.93,11.95,156287.0
2023-01-03 12:20:00,11.95,11.99,11.92,11.92,206294.0,11.95,11.99,11.92,11.92,206294.0
2023-01-03 12:30:00,11.92,11.97,11.91,11.92,107192.0,11.92,11.97,11.91,11.92,107192.0
2023-01-03 12:40:00,11.92,11.92,11.81,11.83,223575.0,11.92,11.92,11.81,11.83,223575.0
2023-01-03 12:50:00,11.83,11.89,11.81,11.88,181472.0,11.83,11.89,11.81,11.88,181472.0
2023-01-03 13:00:00,11.89,11.91,11.86,11.87,96365.0,11.89,11.91,11.86,11.87,96365.0
2023-01-03 13:10:00,11.87,11.89,11.83,11.84,92148.0,11.87,11.89,11.83,11.84,92148.0
2023-01-03 13:20:00,11.84,11.9,11.81,11.9,233178.0,11.84,11.9,11.81,11.9,233178.0
2023-01-03 13:30:00,11.9,11.91,11.83,11.84,221968.0,11.9,11.91,11.83,11.84,221968.0
2023-01-03 13:40:00,11.83,11.88,11.81,11.83,147640.0,11.83,11.88,11.81,11.83,147640.0
2023-01-03 13:50:00,11.83,11.87,11.81,11.87,198482.0,11.83,11.87,11.81,11.87,198482.0
2023-01-03 14:00:00,11.86,11.89,11.82,11.89,197852.0,11.86,11.89,11.82,11.89,197852.0
2023-01-03 14:10:00,11.89,11.89,11.82,11.83,212542.0,11.89,11.89,11.82,11.83,212542.0
2023-01-03 14:20:00,11.83,11.85,11.78,11.82,258979.0,11.83,11.85,11.78,11.82,258979.0
2023-01-03 14:30:00,11.82,11.82,11.76,11.78,233161.0,11.82,11.82,11.76,11.78,233161.0
2023-01-03 14:40:00,11.78,11.91,11.77,11.88,409883.0,11.78,11.91,11.77,11.88,409883.0
2023-01-03 14:50:00,11.89,11.89,11.83,11.84,264792.0,11.89,11.89,11.83,11.84,264792.0
2023-01-03 15:00:00,11.84,11.88,11.83,11.86,298086.0,11.84,11.88,11.83,11.86,298086.0
2023-01-03 15:10:00,11.86,11.92,11.85,11.88,229620.0,11.86,11.92,11.85,11.88,229620.0
2023-01-03 15:20:00,11.89,11.89,11.84,11.87,233829.0,11.89,11.89,11.84,11.87,233829.0
2023-01-03 15:30:00,11.87,11.89,11.82,11.82,244835.0,11.87,11.89,11.82,11.82,244835.0
2023-01-03 15:40:00,11.83,11.84,11.8,11.84,322585.0,11.83,11.84,11.8,11.84,322585.0
2023-01-03 15:50:00,11.84,11.88,11.82,11.86,966330.0,11.84,11.88,11.82,11.86,966330.0
2023-01-04 09:30:00,11.99,12.14,11.77,11.93,761963.0,11.99,12.14,11.77,11.93,761963.0
2023-01-04 09:40:00,11.92,12.08,11.92,12.08,374113.0,11.92,12.08,11.92,12.08,374113.0
2023-01-04 09:50:00,12.08,12.1,12.02,12.04,342709.0,12.08,12.1,12.02,12.04,342709.0
2023-01-04 10:00:00,12.04,12.1,11.91,11.96,416797.0,12.04,12.1,11.91,11.96,416797.0
2023-01-04 10:10:00,11.96,12.0,11.89,12.0,255822.0,11.96,12.0,11.89,12.0,255822.0
2023-01-04 10:20:00,12.0,12.06,11.99,12.06,271529.0,12.0,12.06,11.99,12.06,271529.0
2023-01-04 10:30:00,12.06,12.1,11.99,12.04,223718.0,12.06,12.1,11.99,12.04,223718.0
2023-01-04 10:40:00,12.04,12.14,12.01,12.14,340025.0,12.04,12.14,12.01,12.14,340025.0
2023-01-04 10:50:00,12.13,12.23,12.12,12.23,384294.0,12.13,12.23,12.12,12.23,384294.0
2023-01-04 11:00:00,12.23,12.24,12.15,12.24,293652.0,12.23,12.24,12.15,12.24,293652.0
2023-01-04 11:10:00,12.24,12.28,12.19,12.24,360898.0,12.24,12.28,12.19,12.24,360898.0
2023-01-04 11:20:00,12.24,12.24,12.18,12.19,273153.0,12.24,12.24,12.18,12.19,273153.0
2023-01-04 11:30:00,12.19,12.3,12.19,12.27,377910.0,12.19,12.3,12.19,12.27,377910.0
2023-01-04 11:40:00,12.27,12.29,12.24,12.27,298893.0,12.27,12.29,12.24,12.27,298893.0
2023-01-04 11:50:00,12.27,12.3,12.24,12.29,279148.0,12.27,12.3,12.24,12.29,279148.0
2023-01-04 12:00:00,12.3,12.32,12.24,12.25,432667.0,12.3,12.32,12.24,12.25,432667.0
2023-01-04 12:10:00,12.25,12.25,12.18,12.23,371418.0,12.25,12.25,12.18,12.23,371418.0
2023-01-04 12:20:00,12.23,12.32,12.22,12.32,347101.0,12.23,12.32,12.22,12.32,347101.0
2023-01-04 12:30:00,12.33,12.36,12.32,12.36,150869.0,12.33,12.36,12.32,12.36,150869.0
2023-01-04 12:40:00,12.36,12.37,12.32,12.32,214799.0,12.36,12.37,12.32,12.32,214799.0
2023-01-04 12:50:00,12.33,12.35,12.27,12.29,238365.0,12.33,12.35,12.27,12.29,238365.0
2023-01-04 13:00:00,12.29,12.3,12.22,12.25,476593.0,12.29,12.3,12.22,12.25,476593.0
2023-01-04 13:10:00,12.25,12.31,12.24,12.29,296636.0,12.25,12.31,12.24,12.29,296636.0
2023-01-04 13:20:00,12.29,12.31,12.27,12.28,201287.0,12.29,12.31,12.27,12.28,201287.0
2023-01-04 13:30:00,12.28,12.39,12.28,12.38,270871.0,12.28,12.39,12.28,12.38,270871.0
2023-01-04 13:40:00,12.39,12.42,12.37,12.4,266229.0,12.39,12.42,12.37,12.4,266229.0
2023-01-04 13:50:00,12.4,12.44,12.36,12.37,307792.0,12.4,12.44,12.36,12.37,307792.0
2023-01-04 14:00:00,12.37,12.42,12.27,12.32,375349.0,12.37,12.42,12.27,12.32,375349.0
2023-01-04 14:10:00,12.33,12.47,12.33,12.46,309976.0,12.33,12.47,12.33,12.46,309976.0
2023-01-04 14:20:00,12.46,12.47,12.29,12.29,334013.0,12.46,12.47,12.29,12.29,334013.0
2023-01-04 14:30:00,12.29,12.34,12.29,12.33,287744.0,12.29,12.34,12.29,12.33,287744.0
2023-01-04 14:40:00,12.33,12.37,12.28,12.35,391227.0,12.33,12.37,12.28,12.35,391227.0
2023-01-04 14:50:00,12.34,12.42,12.33,12.41,295086.0,12.34,12.42,12.33,12.41,295086.0
2023-01-04 15:00:00,12.42,12.44,12.4,12.43,312733.0,12.42,12.44,12.4,12.43,312733.0
2023-01-04 15:10:00,12.43,12.44,12.39,12.43,308666.0,12.43,12.44,12.39,12.43,308666.0
2023-01-04 15:20:00,12.43,12.45,12.38,12.38,413009.0,12.43,12.45,12.38,12.38,413009.0
2023-01-04 15:30:00,12.38,12.41,12.35,12.38,488399.0,12.38,12.41,12.35,12.38,488399.0
2023-01-04 15:40:00,12.38,12.41,12.34,12.39,586170.0,12.38,12.41,12.34,12.39,586170.0
2023-01-04 15:50:00,12.4,12.48,12.39,12.46,1465101.0,12.4,12.48,12.39,12.46,1465101.0
2023-01-05 09:30:00,12.25,12.33,12.14,12.16,426346.0,12.25,12.33,12.14,12.16,426346.0
2023-01-05 09:40:00,12.16,12.24,12.12,12.19,221541.0,12.16,12.24,12.12,12.19,221541.0
2023-01-05 09:50:00,12.18,12.39,12.14,12.36,371377.0,12.18,12.39,12.14,12.36,371377.0
2023-01-05 10:00:00,12.36,12.41,12.31,12.34,352778.0,12.36,12.41,12.31,12.34,352778.0
2023-01-05 10:10:00,12.34,12.44,12.34,12.4,334227.0,12.34,12.44,12.34,12.4,334227.0
2023-01-05 10:20:00,12.4,12.41,12.3,12.33,281314.0,12.4,12.41,12.3,12.33,281314.0
2023-01-05 10:30:00,12.33,12.42,12.26,12.38,285574.0,12.33,12.42,12.26,12.38,285574.0
2023-01-05 10:40:00,12.37,12.45,12.36,12.43,281036.0,12.37,12.45,12.36,12.43,281036.0
2023-01-05 10:50:00,12.43,12.46,12.4,12.46,271305.0,12.43,12.46,12.4,12.46,271305.0
2023-01-05 11:00:00,12.46,12.54,12.44,12.54,273807.0,12.46,12.54,12.44,12.54,273807.0
2023-01-05 11:10:00,12.55,12.61,12.51,12.53,458783.0,12.55,12.61,12.51,12.53,458783.0
2023-01-05 11:20:00,12.52,12.59,12.5,12.59,357533.0,12.52,12.59,12.5,12.59,357533.0
2023-01-05 11:30:00,12.58,12.65,12.57,12.65,258053.0,12.58,12.65,12.57,12.65,258053.0
2023-01-05 11:40:00,12.64,12.66,12.59,12.61,279577.0,12.64,12.66,12.59,12.61,279577.0
2023-01-05 11:50:00,12.61,12.64,12.59,12.63,154087.0,12.61,12.64,12.59,12.63,154087.0
2023-01-05 12:00:00,12.62,12.68,12.62,12.68,342567.0,12.62,12.68,12.62,12.68,342567.0
2023-01-05 12:10:00,12.68,12.69,12.6,12.61,145549.0,12.68,12.69,12.6,12.61,145549.0
2023-01-05 12:20:00,12.61,12.61,12.55,12.56,160358.0,12.61,12.61,12.55,12.56,160358.0
2023-01-05 12:30:00,12.56,12.6,12.55,12.6,155500.0,12.56,12.6,12.55,12.6,155500.0
2023-01-05 12:40:00,12.6,12.62,12.57,12.59,138776.0,12.6,12.62,12.57,12.59,138776.0
2023-01-05 12:50:00,12.59,12.59,12.51,12.53,98621.0,12.59,12.59,12.51,12.53,98621.0
2023-01-05 13:00:00,12.52,12.54,12.5,12.53,124656.0,12.52,12.54,12.5,12.53,124656.0
2023-01-05 13:10:00,12.53,12.57,12.5,12.55,139921.0,12.53,12.57,12.5,12.55,139921.0
2023-01-05 13:20:00,12.55,12.73,12.55,12.71,278421.0,12.55,12.73,12.55,12.71,278421.0
2023-01-05 13:30:00,12.71,12.73,12.69,12.71,207307.0,12.71,12.73,12.69,12.71,207307.0
2023-01-05 13:40:00,12.71,12.73,12.7,12.72,225720.0,12.71,12.73,12.7,12.72,225720.0
2023-01-05 13:50:00,12.71,12.73,12.68,12.71,223175.0,12.71,12.73,12.68,12.71,223175.0
2023-01-05 14:00:00,12.71,12.79,12.7,12.78,239880.0,12.71,12.79,12.7,12.78,239880.0
2023-01-05 14:10:00,12.78,12.79,12.76,12.77,179183.0,12.78,12.79,12.76,12.77,179183.0
2023-01-05 14:20:00,12.78,12.79,12.74,12.77,256818.0,12.78,12.79,12.74,12.77,256818.0
2023-01-05 14:30:00,12.76,12.8,12.75,12.79,220411.0,12.76,12.8,12.75,12.79,220411.0
2023-01-05 14:40:00,12.79,12.85,12.76,12.85,320097.0,12.79,12.85,12.76,12.85,320097.0
2023-01-05 14:50:00,12.85,12.86,12.82,12.82,384918.0,12.85,12.86,12.82,12.82,384918.0
2023-01-05 15:00:00,12.83,12.86,12.77,12.85,370238.0,12.83,12.86,12.77,12.85,370238.0
2023-01-05 15:10:00,12.85,12.89,12.84,12.86,315944.0,12.85,12.89,12.84,12.86,315944.0
2023-01-05 15:20:00,12.86,12.92,12.85,12.91,562639.0,12.86,12.92,12.85,12.91,562639.0
2023-01-05 15:30:00,12.91,12.91,12.75,12.77,877839.0,12.91,12.91,12.75,12.77,877839.0
2023-01-05 15:40:00,12.77,12.8,12.74,12.76,609247.0,12.77,12.8,12.74,12.76,609247.0
2023-01-05 15:50:00,12.75,12.79,12.72,12.76,1132225.0,12.75,12.79,12.72,12.76,1132225.0
2023-01-06 09:30:00,12.78,12.88,12.63,12.74,983218.0,12.78,12.88,12.63,12.74,983218.0
2023-01-06 09:40:00,12.74,12.75,12.55,12.59,411254.0,12.74,12.75,12.55,12.59,411254.0
2023-01-06 09:50:00,12.59,12.67,12.56,12.63,312868.0,12.59,12.67,12.56,12.63,312868.0
2023-01-06 10:00:00,12.64,12.79,12.63,12.7,496499.0,12.64,12.79,12.63,12.7,496499.0
2023-01-06 10:10:00,12.7,12.85,12.66,12.84,473286.0,12.7,12.85,12.66,12.84,473286.0
2023-01-06 10:20:00,12.83,12.84,12.76,12.82,361971.0,12.83,12.84,12.76,12.82,361971.0
2023-01-06 10:30:00,12.82,12.86,12.74,12.82,297841.0,12.82,12.86,12.74,12.82,297841.0
2023-01-06 10:40:00,12.81,12.88,12.8,12.88,327151.0,12.81,12.88,12.8,12.88,327151.0
2023-01-06 10:50:00,12.88,12.91,12.84,12.84,579849.0,12.88,12.91,12.84,12.84,579849.0
2023-01-06 11:00:00,12.85,12.88,12.82,12.85,249575.0,12.85,12.88,12.82,12.85,249575.0
2023-01-06 11:10:00,12.85,12.85,12.77,12.79,229943.0,12.85,12.85,12.77,12.79,229943.0
2023-01-06 11:20:00,12.79,12.85,12.78,12.85,178642.0,12.79,12.85,12.78,12.85,178642.0
2023-01-06 11:30:00,12.85,12.96,12.85,12.95,306065.0,12.85,12.96,12.85,12.95,306065.0
2023-01-06 11:40:00,12.95,12.95,12.84,12.88,292631.0,12.95,12.95,12.84,12.88,292631.0
2023-01-06 11:50:00,12.88,12.91,12.84,12.89,198799.0,12.88,12.91,12.84,12.89,198799.0
2023-01-06 12:00:00,12.89,12.91,12.86,12.88,129120.0,12.89,12.91,12.86,12.88,129120.0
2023-01-06 12:10:00,12.88,12.89,12.84,12.84,168152.0,12.88,12.89,12.84,12.84,168152.0
2023-01-06 12:20:00,12.85,12.87,12.8,12.84,189084.0,12.85,12.87,12.8,12.84,189084.0
2023-01-06 12:30:00,12.84,12.85,12.8,12.81,191479.0,12.84,12.85,12.8,12.81,191479.0
2023-01-06 12:40:00,12.81,12.82,12.79,12.79,215932.0,12.81,12.82,12.79,12.79,215932.0
2023-01-06 12:50:00,12.8,12.8,12.75,12.77,199963.0,12.8,12.8,12.75,12.77,199963.0
2023-01-06 13:00:00,12.78,12.85,12.77,12.85,181353.0,12.78,12.85,12.77,12.85,181353.0
2023-01-06 13:10:00,12.85,12.89,12.84,12.85,191524.0,12.85,12.89,12.84,12.85,191524.0
2023-01-06 13:20:00,12.85,12.9,12.83,12.9,126837.0,12.85,12.9,12.83,12.9,126837.0
2023-01-06 13:30:00,12.9,13.0,12.88,12.96,369425.0,12.9,13.0,12.88,12.96,369425.0
2023-01-06 13:40:00,12.97,12.97,12.89,12.91,332341.0,12.97,12.97,12.89,12.91,332341.0
2023-01-06 13:50:00,12.92,12.92,12.88,12.91,236462.0,12.92,12.92,12.88,12.91,236462.0
2023-01-06 14:00:00,12.91,12.94,12.89,12.94,147753.0,12.91,12.94,12.89,12.94,147753.0
2023-01-06 14:10:00,12.94,12.99,12.93,12.99,258524.0,12.94,12.99,12.93,12.99,258524.0
2023-01-06 14:20:00,12.99,13.0,12.92,12.93,236054.0,12.99,13.0,12.92,12.93,236054.0
2023-01-06 14:30:00,12.93,12.97,12.92,12.97,141378.0,12.93,12.97,12.92,12.97,141378.0
2023-01-06 14:40:00,12.96,12.98,12.95,12.96,146819.0,12.96,12.98,12.95,12.96,146819.0
2023-01-06 14:50:00,12.97,13.0,12.96,12.98,119907.0,12.97,13.0,12.96,12.98,119907.0
2023-01-06 15:00:00,12.99,13.04,12.98,13.01,268626.0,12.99,13.04,12.98,13.01,268626.0
2023-01-06 15:10:00,13.01,13.02,12.99,13.0,179098.0,13.01,13.02,12.99,13.0,179098.0
2023-01-06 15:20:00,13.0,13.02,12.98,13.0,238311.0,13.0,13.02,12.98,13.0,238311.0
2023-01-06 15:30:00,13.0,13.03,12.97,13.02,278373.0,13.0,13.03,12.97,13.02,278373.0
2023-01-06 15:40:00,13.02,13.07,13.01,13.02,797846.0,13.02,13.07,13.01,13.02,797846.0
2023-01-06 15:50:00,13.02,13.05,13.0,13.04,1459395.0,13.02,13.05,13.0,13.04,1459395.0
2023-01-09 09:30:00,13.23,13.32,13.12,13.21,742867.0,13.23,13.32,13.12,13.21,742867.0
2023-01-09 09:40:00,13.21,13.38,13.16,13.38,480854.0,13.21,13.38,13.16,13.38,480854.0
2023-01-09 09:50:00,13.38,13.45,13.36,13.44,556405.0,13.38,13.45,13.36,13.44,556405.0
2023-01-09 10:00:00,13.43,13.54,13.43,13.54,533386.0,13.43,13.54,13.43,13.54,533386.0
2023-01-09 10:10:00,13.54,13.58,13.46,13.5,581786.0,13.54,13.58,13.46,13.5,581786.0
2023-01-09 10:20:00,13.5,13.51,13.43,13.44,268961.0,13.5,13.51,13.43,13.44,268961.0
2023-01-09 10:30:00,13.44,13.49,13.39,13.43,284178.0,13.44,13.49,13.39,13.43,284178.0
2023-01-09 10:40:00,13.42,13.44,13.38,13.42,156918.0,13.42,13.44,13.38,13.42,156918.0
2023-01-09 10:50:00,13.43,13.46,13.4,13.42,375540.0,13.43,13.46,13.4,13.42,375540.0
2023-01-09 11:00:00,13.42,13.55,13.41,13.54,184649.0,13.42,13.55,13.41,13.54,184649.0
2023-01-09 11:10:00,13.54,13.61,13.53,13.58,423348.0,13.54,13.61,13.53,13.58,423348.0
2023-01-09 11:20:00,13.58,13.61,13.54,13.58,401202.0,13.58,13.61,13.54,13.58,401202.0
2023-01-09 11:30:00,13.59,13.61,13.56,13.61,232271.0,13.59,13.61,13.56,13.61,232271.0
2023-01-09 11:40:00,13.61,13.67,13.59,13.66,367913.0,13.61,13.67,13.59,13.66,367913.0
2023-01-09 11:50:00,13.66,13.66,13.6,13.63,201336.0,13.66,13.66,13.6,13.63,201336.0
2023-01-09 12:00:00,13.63,13.65,13.61,13.65,232706.0,13.63,13.65,13.61,13.65,232706.0
2023-01-09 12:10:00,13.64,13.65,13.56,13.57,127473.0,13.64,13.65,13.56,13.57,127473.0
2023-01-09 12:20:00,13.57,13.61,13.55,13.61,177511.0,13.57,13.61,13.55,13.61,177511.0
2023-01-09 12:30:00,13.6,13.67,13.58,13.67,280548.0,13.6,13.67,13.58,13.67,280548.0
2023-01-09 12:40:00,13.67,13.68,13.65,13.68,146201.0,13.67,13.68,13.65,13.68,146201.0
2023-01-09 12:50:00,13.68,13.73,13.67,13.71,152373.0,13.68,13.73,13.67,13.71,152373.0
2023-01-09 13:00:00,13.71,13.81,13.71,13.8,224567.0,13.71,13.81,13.71,13.8,224567.0
2023-01-09 13:10:00,13.81,13.83,13.76,13.83,368095.0,13.81,13.83,13.76,13.83,368095.0
2023-01-09 13:20:00,13.83,13.88,13.8,13.85,407003.0,13.83,13.88,13.8,13.85,407003.0
2023-01-09 13:30:00,13.85,13.88,13.77,13.79,502641.0,13.85,13.88,13.77,13.79,502641.0
2023-01-09 13:40:00,13.79,13.81,13.71,13.77,496461.0,13.79,13.81,13.71,13.77,496461.0
2023-01-09 13:50:00,13.77,13.78,13.74,13.76,195953.0,13.77,13.78,13.74,13.76,195953.0
2023-01-09 14:00:00,13.76,13.82,13.75,13.78,270004.0,13.76,13.82,13.75,13.78,270004.0
2023-01-09 14:10:00,13.78,13.79,13.74,13.77,176162.0,13.78,13.79,13.74,13.77,176162.0
2023-01-09 14:20:00,13.77,13.83,13.75,13.82,140420.0,13.77,13.83,13.75,13.82,140420.0
2023-01-09 14:30:00,13.82,13.83,13.79,13.8,163031.0,13.82,13.83,13.79,13.8,163031.0
2023-01-09 14:40:00,13.8,13.81,13.74,13.76,356727.0,13.8,13.81,13.74,13.76,356727.0
2023-01-09 14:50:00,13.76,13.77,13.72,13.72,170922.0,13.76,13.77,13.72,13.72,170922.0
2023-01-09 15:00:00,13.71,13.78,13.7,13.78,279864.0,13.71,13.78,13.7,13.78,279864.0
2023-01-09 15:10:00,13.78,13.8,13.73,13.75,365599.0,13.78,13.8,13.73,13.75,365599.0
2023-01-09 15:20:00,13.75,13.81,13.75,13.79,355027.0,13.75,13.81,13.75,13.79,355027.0
2023-01-09 15:30:00,13.79,13.88,13.79,13.81,682592.0,13.79,13.88,13.79,13.81,682592.0
2023-01-09 15:40:00,13.82,13.83,13.78,13.82,585322.0,13.82,13.83,13.78,13.82,585322.0
2023-01-09 15:50:00,13.82,13.85,13.78,13.78,1430491.0,13.82,13.85,13.78,13.78,1430491.0
2023-01-10 09:30:00,13.37,13.67,13.31,13.56,1138000.0,13.37,13.67,13.31,13.56,1138000.0
2023-01-10 09:40:00,13.56,13.59,13.32,13.46,830221.0,13.56,13.59,13.32,13.46,830221.0
2023-01-10 09:50:00,13.45,13.54,13.38,13.48,479283.0,13.45,13.54,13.38,13.48,479283.0
2023-01-10 10:00:00,13.48,13.54,13.45,13.5,429864.0,13.48,13.54,13.45,13.5,429864.0
2023-01-10 10:10:00,13.5,13.62,13.47,13.58,321252.0,13.5,13.62,13.47,13.58,321252.0
2023-01-10 10:20:00,13.59,13.62,13.53,13.58,277489.0,13.59,13.62,13.53,13.58,277489.0
2023-01-10 10:30:00,13.58,13.59,13.38,13.43,344217.0,13.58,13.59,13.38,13.43,344217.0
2023-01-10 10:40:00,13.43,13.47,13.38,13.42,354794.0,13.43,13.47,13.38,13.42,354794.0
2023-01-10 10:50:00,13.41,13.65,13.41,13.64,280417.0,13.41,13.65,13.41,13.64,280417.0
2023-01-10 11:00:00,13.65,13.69,13.61,13.69,396127.0,13.65,13.69,13.61,13.69,396127.0
2023-01-10 11:10:00,13.68,13.69,13.63,13.67,266752.0,13.68,13.69,13.63,13.67,266752.0
2023-01-10 11:20:00,13.67,13.76,13.66,13.71,221362.0,13.67,13.76,13.66,13.71,221362.0
2023-01-10 11:30:00,13.7,13.77,13.7,13.73,315507.0,13.7,13.77,13.7,13.73,315507.0
2023-01-10 11:40:00,13.73,13.74,13.66,13.7,264072.0,13.73,13.74,13.66,13.7,264072.0
2023-01-10 11:50:00,13.7,13.73,13.66,13.7,263716.0,13.7,13.73,13.66,13.7,263716.0
2023-01-10 12:00:00,13.7,13.7,13.61,13.68,405574.0,13.7,13.7,13.61,13.68,405574.0
2023-01-10 12:10:00,13.68,13.75,13.67,13.74,184463.0,13.68,13.75,13.67,13.74,184463.0
2023-01-10 12:20:00,13.75,13.78,13.74,13.77,155413.0,13.75,13.78,13.74,13.77,155413.0
2023-01-10 12:30:00,13.78,13.85,13.77,13.82,285213.0,13.78,13.85,13.77,13.82,285213.0
2023-01-10 12:40:00,13.83,13.87,13.81,13.87,108726.0,13.83,13.87,13.81,13.87,108726.0
2023-01-10 12:50:00,13.87,13.87,13.76,13.78,247109.0,13.87,13.87,13.76,13.78,247109.0
2023-01-10 13:00:00,13.78,13.83,13.76,13.83,117531.0,13.78,13.83,13.76,13.83,117531.0
2023-01-10 13:10:00,13.82,13.82,13.78,13.81,95672.0,13.82,13.82,13.78,13.81,95672.0
2023-01-10 13:20:00,13.81,13.87,13.8,13.87,178102.0,13.81,13.87,13.8,13.87,178102.0
2023-01-10 13:30:00,13.87,13.9,13.86,13.9,144502.0,13.87,13.9,13.86,13.9,144502.0
2023-01-10 13:40:00,13.9,13.92,13.88,13.91,132914.0,13.9,13.92,13.88,13.91,132914.0
2023-01-10 13:50:00,13.91,13.93,13.89,13.92,129200.0,13.91,13.93,13.89,13.92,129200.0
2023-01-10 14:00:00,13.92,13.98,13.92,13.96,178969.0,13.92,13.98,13.92,13.96,178969.0
2023-01-10 14:10:00,13.97,14.03,13.96,13.99,350964.0,13.97,14.03,13.96,13.99,350964.0
2023-01-10 14:20:00,13.99,14.04,13.99,14.03,177973.0,13.99,14.04,13.99,14.03,177973.0
2023-01-10 14:30:00,14.03,14.07,14.02,14.04,291362.0,14.03,14.07,14.02,14.04,291362.0
2023-01-10 14:40:00,14.04,14.04,13.99,14.01,249445.0,14.04,14.04,13.99,14.01,249445.0
2023-01-10 14:50:00,14.02,14.02,13.98,13.99,224374.0,14.02,14.02,13.98,13.99,224374.0
2023-01-10 15:00:00,13.99,14.02,13.98,14.01,381673.0,13.99,14.02,13.98,14.01,381673.0
2023-01-10 15:10:00,14.01,14.07,14.0,14.06,352154.0,14.01,14.07,14.0,14.06,352154.0
2023-01-10 15:20:00,14.06,14.11,14.04,14.11,460100.0,14.06,14.11,14.04,14.11,460100.0
2023-01-10 15:30:00,14.11,14.12,14.08,14.1,444140.0,14.11,14.12,14.08,14.1,444140.0
2023-01-10 15:40:00,14.11,14.2,14.08,14.19,802874.0,14.11,14.2,14.08,14.19,802874.0
2023-01-10 15:50:00,14.19,14.22,14.11,14.14,2104273.0,14.19,14.22,14.11,14.14,2104273.0
2023-01-11 09:30:00,14.15,14.21,14.04,14.2,555680.0,14.15,14.21,14.04,14.2,555680.0
2023-01-11 09:40:00,14.21,14.26,14.15,14.26,316200.0,14.21,14.26,14.15,14.26,316200.0
2023-01-11 09:50:00,14.26,14.42,14.25,14.36,583760.0,14.26,14.42,14.25,14.36,583760.0
2023-01-11 10:00:00,14.36,14.44,14.26,14.42,387022.0,14.36,14.44,14.26,14.42,387022.0
2023-01-11 10:10:00,14.42,14.43,14.26,14.26,358942.0,14.42,14.43,14.26,14.26,358942.0
2023-01-11 10:20:00,14.26,14.34,14.2,14.34,434182.0,14.26,14.34,14.2,14.34,434182.0
2023-01-11 10:30:00,14.34,14.34,14.12,14.19,394896.0,14.34,14.34,14.12,14.19,394896.0
2023-01-11 10:40:00,14.19,14.24,14.17,14.22,275006.0,14.19,14.24,14.17,14.22,275006.0
2023-01-11 10:50:00,14.22,14.23,14.13,14.16,385169.0,14.22,14.23,14.13,14.16,385169.0
2023-01-11 11:00:00,14.15,14.27,14.15,14.26,299304.0,14.15,14.27,14.15,14.26,299304.0
2023-01-11 11:10:00,14.26,14.34,14.25,14.31,354990.0,14.26,14.34,14.25,14.31,354990.0
2023-01-11 11:20:00,14.31,14.37,14.3,14.35,234626.0,14.31,14.37,14.3,14.35,234626.0
2023-01-11 11:30:00,14.35,14.36,14.29,14.32,341057.0,14.35,14.36,14.29,14.32,341057.0
2023-01-11 11:40:00,14.33,14.36,14.32,14.36,158918.0,14.33,14.36,14.32,14.36,158918.0
2023-01-11 11:50:00,14.36,14.39,14.33,14.39,250799.0,14.36,14.39,14.33,14.39,250799.0
2023-01-11 12:00:00,14.39,14.49,14.35,14.49,336125.0,14.39,14.49,14.35,14.49,336125.0
2023-01-11 12:10:00,14.49,14.5,14.43,14.44,221445.0,14.49,14.5,14.43,14.44,221445.0
2023-01-11 12:20:00,14.43,14.48,14.43,14.46,163586.0,14.43,14.48,14.43,14.46,163586.0
2023-01-11 12:30:00,14.46,14.48,14.42,14.48,147925.0,14.46,14.48,14.42,14.48,147925.0
2023-01-11 12:40:00,14.48,14.5,14.46,14.48,251494.0,14.48,14.5,14.46,14.48,251494.0
2023-01-11 12:50:00,14.48,14.51,14.46,14.49,201497.0,14.48,14.51,14.46,14.49,201497.0
2023-01-11 13:00:00,14.49,14.58,14.48,14.57,246158.0,14.49,14.58,14.48,14.57,246158.0
2023-01-11 13:10:00,14.57,14.59,14.53,14.54,339579.0,14.57,14.59,14.53,14.54,339579.0
2023-01-11 13:20:00,14.53,14.56,14.51,14.53,139760.0,14.53,14.56,14.51,14.53,139760.0
2023-01-11 13:30:00,14.53,14.56,14.49,14.5,268272.0,14.53,14.56,14.49,14.5,268272.0
2023-01-11 13:40:00,14.51,14.51,14.43,14.46,128489.0,14.51,14.51,14.43,14.46,128489.0
2023-01-11 13:50:00,14.45,14.46,14.41,14.45,250722.0,14.45,14.46,14.41,14.45,250722.0
2023-01-11 14:00:00,14.44,14.45,14.41,14.43,138637.0,14.44,14.45,14.41,14.43,138637.0
2023-01-11 14:10:00,14.43,14.53,14.43,14.53,250312.0,14.43,14.53,14.43,14.53,250312.0
2023-01-11 14:20:00,14.52,14.54,14.5,14.51,125229.0,14.52,14.54,14.5,14.51,125229.0
2023-01-11 14:30:00,14.51,14.53,14.49,14.49,127032.0,14.51,14.53,14.49,14.49,127032.0
2023-01-11 14:40:00,14.5,14.51,14.46,14.48,135589.0,14.5,14.51,14.46,14.48,135589.0
2023-01-11 14:50:00,14.48,14.48,14.46,14.46,96530.0,14.48,14.48,14.46,14.46,96530.0
2023-01-11 15:00:00,14.46,14.52,14.41,14.5,345291.0,14.46,14.52,14.41,14.5,345291.0
2023-01-11 15:10:00,14.49,14.51,14.47,14.48,212978.0,14.49,14.51,14.47,14.48,212978.0
2023-01-11 15:20:00,14.48,14.52,14.46,14.47,289988.0,14.48,14.52,14.46,14.47,289988.0
2023-01-11 15:30:00,14.46,14.48,14.42,14.45,359523.0,14.46,14.48,14.42,14.45,359523.0
2023-01-11 15:40:00,14.45,14.52,14.44,14.52,501769.0,14.45,14.52,14.44,14.52,501769.0
2023-01-11 15:50:00,14.52,14.59,14.5,14.58,1254082.0,14.52,14.59,14.5,14.58,1254082.0
2023-01-12 09:30:00,14.79,15.07,14.76,14.88,1166523.0,14.79,15.07,14.76,14.88,1166523.0
2023-01-12 09:40:00,14.89,15.0,14.65,14.68,501915.0,14.89,15.0,14.65,14.68,501915.0
2023-01-12 09:50:00,14.67,14.84,14.66,14.75,525225.0,14.67,14.84,14.66,14.75,525225.0
2023-01-12 10:00:00,14.75,14.94,14.75,14.9,435429.0,14.75,14.94,14.75,14.9,435429.0
2023-01-12 10:10:00,14.9,14.99,14.86,14.87,349116.0,14.9,14.99,14.86,14.87,349116.0
2023-01-12 10:20:00,14.87,14.88,14.75,14.85,282995.0,14.87,14.88,14.75,14.85,282995.0
2023-01-12 10:30:00,14.85,14.88,14.78,14.87,437509.0,14.85,14.88,14.78,14.87,437509.0
2023-01-12 10:40:00,14.87,14.87,14.73,14.74,421890.0,14.87,14.87,14.73,14.74,421890.0
2023-01-12 10:50:00,14.74,14.92,14.72,14.85,385370.0,14.74,14.92,14.72,14.85,385370.0
2023-01-12 11:00:00,14.84,14.88,14.78,14.85,234292.0,14.84,14.88,14.78,14.85,234292.0
2023-01-12 11:10:00,14.85,14.91,14.83,14.9,165417.0,14.85,14.91,14.83,14.9,165417.0
2023-01-12 11:20:00,14.91,14.93,14.85,14.93,298055.0,14.91,14.93,14.85,14.93,298055.0
2023-01-12 11:30:00,14.93,14.99,14.9,14.96,304766.0,14.93,14.99,14.9,14.96,304766.0
2023-01-12 11:40:00,14.96,15.09,14.95,15.01,399371.0,14.96,15.09,14.95,15.01,399371.0
2023-01-12 11:50:00,15.01,15.04,14.99,15.01,224627.0,15.01,15.04,14.99,15.01,224627.0
2023-01-12 12:00:00,15.01,15.08,15.0,15.06,237748.0,15.01,15.08,15.0,15.06,237748.0
2023-01-12 12:10:00,15.06,15.15,15.04,15.14,437827.0,15.06,15.15,15.04,15.14,437827.0
2023-01-12 12:20:00,15.14,15.2,15.11,15.2,470207.0,15.14,15.2,15.11,15.2,470207.0
2023-01-12 12:30:00,15.19,15.27,15.17,15.21,484978.0,15.19,15.27,15.17,15.21,484978.0
2023-01-12 12:40:00,15.2,15.23,15.16,15.21,242943.0,15.2,15.23,15.16,15.21,242943.0
2023-01-12 12:50:00,15.21,15.24,15.18,15.22,180907.0,15.21,15.24,15.18,15.22,180907.0
2023-01-12 13:00:00,15.22,15.35,15.22,15.27,569952.0,15.22,15.35,15.22,15.27,569952.0
2023-01-12 13:10:00,15.27,15.36,15.24,15.36,321321.0,15.27,15.36,15.24,15.36,321321.0
2023-01-12 13:20:00,15.36,15.46,15.28,15.31,874172.0,15.36,15.46,15.28,15.31,874172.0
2023-01-12 13:30:00,15.31,15.44,15.25,15.43,450858.0,15.31,15.44,15.25,15.43,450858.0
2023-01-12 13:40:00,15.44,15.45,15.39,15.4,211887.0,15.44,15.45,15.39,15.4,211887.0
2023-01-12 13:50:00,15.4,15.41,15.31,15.33,262327.0,15.4,15.41,15.31,15.33,262327.0
2023-01-12 14:00:00,15.33,15.35,15.28,15.32,259168.0,15.33,15.35,15.28,15.32,259168.0
2023-01-12 14:10:00,15.32,15.33,15.27,15.29,259495.0,15.32,15.33,15.27,15.29,259495.0
2023-01-12 14:20:00,15.29,15.33,15.25,15.26,293639.0,15.29,15.33,15.25,15.26,293639.0
2023-01-12 14:30:00,15.26,15.29,15.22,15.29,234641.0,15.26,15.29,15.22,15.29,234641.0
2023-01-12 14:40:00,15.29,15.32,15.27,15.3,217350.0,15.29,15.32,15.27,15.3,217350.0
2023-01-12 14:50:00,15.31,15.31,15.22,15.25,327581.0,15.31,15.31,15.22,15.25,327581.0
2023-01-12 15:00:00,15.25,15.32,15.24,15.28,283409.0,15.25,15.32,15.24,15.28,283409.0
2023-01-12 15:10:00,15.28,15.36,15.25,15.33,420347.0,15.28,15.36,15.25,15.33,420347.0
2023-01-12 15:20:00,15.34,15.37,15.31,15.32,413252.0,15.34,15.37,15.31,15.32,413252.0
2023-01-12 15:30:00,15.31,15.36,15.3,15.34,501094.0,15.31,15.36,15.3,15.34,501094.0
2023-01-12 15:40:00,15.34,15.37,15.31,15.32,666046.0,15.34,15.37,15.31,15.32,666046.0
2023-01-12 15:50:00,15.31,15.35,15.29,15.34,1704500.0,15.31,15.35,15.29,15.34,1704500.0
2023-01-13 09:30:00,15.14,15.33,15.05,15.31,568428.0,15.14,15.33,15.05,15.31,568428.0
2023-01-13 09:40:00,15.31,15.38,15.16,15.22,514133.0,15.31,15.38,15.16,15.22,514133.0
2023-01-13 09:50:00,15.22,15.5,15.2,15.49,908227.0,15.22,15.5,15.2,15.49,908227.0
2023-01-13 10:00:00,15.48,15.69,15.47,15.65,876848.0,15.48,15.69,15.47,15.65,876848.0
2023-01-13 10:10:00,15.65,15.67,15.59,15.61,379478.0,15.65,15.67,15.59,15.61,379478.0
2023-01-13 10:20:00,15.61,15.69,15.53,15.55,527054.0,15.61,15.69,15.53,15.55,527054.0
2023-01-13 10:30:00,15.54,15.65,15.53,15.54,365518.0,15.54,15.65,15.53,15.54,365518.0
2023-01-13 10:40:00,15.53,15.67,15.51,15.62,399140.0,15.53,15.67,15.51,15.62,399140.0
2023-01-13 10:50:00,15.63,15.64,15.53,15.56,211948.0,15.63,15.64,15.53,15.56,211948.0
2023-01-13 11:00:00,15.56,15.59,15.48,15.54,211014.0,15.56,15.59,15.48,15.54,211014.0
2023-01-13 11:10:00,15.53,15.55,15.41,15.48,236554.0,15.53,15.55,15.41,15.48,236554.0
2023-01-13 11:20:00,15.48,15.55,15.43,15.45,267627.0,15.48,15.55,15.43,15.45,267627.0
2023-01-13 11:30:00,15.45,15.52,15.43,15.52,181753.0,15.45,15.52,15.43,15.52,181753.0
2023-01-13 11:40:00,15.51,15.64,15.5,15.62,376464.0,15.51,15.64,15.5,15.62,376464.0
2023-01-13 11:50:00,15.61,15.62,15.51,15.54,290079.0,15.61,15.62,15.51,15.54,290079.0
2023-01-13 12:00:00,15.54,15.55,15.47,15.49,178103.0,15.54,15.55,15.47,15.49,178103.0
2023-01-13 12:10:00,15.49,15.55,15.46,15.54,160204.0,15.49,15.55,15.46,15.54,160204.0
2023-01-13 12:20:00,15.54,15.61,15.52,15.6,288554.0,15.54,15.61,15.52,15.6,288554.0
2023-01-13 12:30:00,15.6,15.61,15.55,15.61,172056.0,15.6,15.61,15.55,15.61,172056.0
2023-01-13 12:40:00,15.61,15.63,15.56,15.57,254937.0,15.61,15.63,15.56,15.57,254937.0
2023-01-13 12:50:00,15.56,15.63,15.55,15.55,237764.0,15.56,15.63,15.55,15.55,237764.0
2023-01-13 13:00:00,15.55,15.58,15.5,15.53,246644.0,15.55,15.58,15.5,15.53,246644.0
2023-01-13 13:10:00,15.53,15.53,15.44,15.44,620166.0,15.53,15.53,15.44,15.44,620166.0
2023-01-13 13:20:00,15.45,15.48,15.41,15.44,467248.0,15.45,15.48,15.41,15.44,467248.0
2023-01-13 13:30:00,15.44,15.46,15.4,15.45,462064.0,15.44,15.46,15.4,15.45,462064.0
2023-01-13 13:40:00,15.45,15.49,15.44,15.48,389022.0,15.45,15.49,15.44,15.48,389022.0
2023-01-13 13:50:00,15.49,15.5,15.46,15.48,280485.0,15.49,15.5,15.46,15.48,280485.0
2023-01-13 14:00:00,15.48,15.59,15.46,15.52,415759.0,15.48,15.59,15.46,15.52,415759.0
2023-01-13 14:10:00,15.52,15.59,15.51,15.56,214661.0,15.52,15.59,15.51,15.56,214661.0
2023-01-13 14:20:00,15.56,15.59,15.55,15.58,201139.0,15.56,15.59,15.55,15.58,201139.0
2023-01-13 14:30:00,15.58,15.59,15.5,15.53,197753.0,15.58,15.59,15.5,15.53,197753.0
2023-01-13 14:40:00,15.53,15.53,15.5,15.51,86987.0,15.53,15.53,15.5,15.51,86987.0
2023-01-13 14:50:00,15.51,15.53,15.48,15.5,172574.0,15.51,15.53,15.48,15.5,172574.0
2023-01-13 15:00:00,15.5,15.56,15.49,15.53,270643.0,15.5,15.56,15.49,15.53,270643.0
2023-01-13 15:10:00,15.53,15.6,15.52,15.59,188199.0,15.53,15.6,15.52,15.59,188199.0
2023-01-13 15:20:00,15.59,15.68,15.59,15.67,360176.0,15.59,15.68,15.59,15.67,360176.0
2023-01-13 15:30:00,15.67,15.69,15.64,15.67,387689.0,15.67,15.69,15.64,15.67,387689.0
2023-01-13 15:40:00,15.67,15.67,15.61,15.61,348197.0,15.67,15.67,15.61,15.61,348197.0
2023-01-13 15:50:00,15.62,15.66,15.6,15.63,906593.0,15.62,15.66,15.6,15.63,906593.0
2023-01-17 09:30:00,15.68,15.7,15.32,15.5,1320135.0,15.68,15.7,15.32,15.5,1320135.0
2023-01-17 09:40:00,15.5,15.62,15.47,15.57,255009.0,15.5,15.62,15.47,15.57,255009.0
2023-01-17 09:50:00,15.58,15.76,15.56,15.66,519794.0,15.58,15.76,15.56,15.66,519794.0
2023-01-17 10:00:00,15.66,15.81,15.65,15.8,408328.0,15.66,15.81,15.65,15.8,408328.0
2023-01-17 10:10:00,15.8,15.82,15.72,15.78,308913.0,15.8,15.82,15.72,15.78,308913.0
2023-01-17 10:20:00,15.78,15.93,15.78,15.9,486251.0,15.78,15.93,15.78,15.9,486251.0
2023-01-17 10:30:00,15.91,15.91,15.73,15.76,368367.0,15.91,15.91,15.73,15.76,368367.0
2023-01-17 10:40:00,15.75,15.77,15.66,15.73,554103.0,15.75,15.77,15.66,15.73,554103.0
2023-01-17 10:50:00,15.73,15.84,15.71,15.78,520091.0,15.73,15.84,15.71,15.78,520091.0
2023-01-17 11:00:00,15.78,15.8,15.68,15.72,237275.0,15.78,15.8,15.68,15.72,237275.0
2023-01-17 11:10:00,15.71,15.74,15.63,15.69,271542.0,15.71,15.74,15.63,15.69,271542.0
2023-01-17 11:20:00,15.7,15.79,15.68,15.78,161820.0,15.7,15.79,15.68,15.78,161820.0
2023-01-17 11:30:00,15.78,15.8,15.74,15.77,129333.0,15.78,15.8,15.74,15.77,129333.0
2023-01-17 11:40:00,15.77,15.84,15.75,15.75,184542.0,15.77,15.84,15.75,15.75,184542.0
2023-01-17 11:50:00,15.75,15.81,15.75,15.76,101077.0,15.75,15.81,15.75,15.76,101077.0
2023-01-17 12:00:00,15.76,15.81,15.74,15.74,217077.0,15.76,15.81,15.74,15.74,217077.0
2023-01-17 12:10:00,15.74,15.81,15.73,15.77,131953.0,15.74,15.81,15.73,15.77,131953.0
2023-01-17 12:20:00,15.76,15.84,15.74,15.83,241177.0,15.76,15.84,15.74,15.83,241177.0
2023-01-17 12:30:00,15.83,15.84,15.79,15.82,203556.0,15.83,15.84,15.79,15.82,203556.0
2023-01-17 12:40:00,15.83,15.86,15.8,15.8,165326.0,15.83,15.86,15.8,15.8,165326.0
2023-01-17 12:50:00,15.8,15.83,15.77,15.81,290880.0,15.8,15.83,15.77,15.81,290880.0
2023-01-17 13:00:00,15.8,15.84,15.79,15.82,144291.0,15.8,15.84,15.79,15.82,144291.0
2023-01-17 13:10:00,15.82,15.84,15.79,15.84,125048.0,15.82,15.84,15.79,15.84,125048.0
2023-01-17 13:20:00,15.84,15.87,15.81,15.87,300571.0,15.84,15.87,15.81,15.87,300571.0
2023-01-17 13:30:00,15.87,15.9,15.85,15.9,146796.0,15.87,15.9,15.85,15.9,146796.0
2023-01-17 13:40:00,15.9,15.92,15.88,15.91,169623.0,15.9,15.92,15.88,15.91,169623.0
2023-01-17 13:50:00,15.91,15.93,15.9,15.9,151050.0,15.91,15.93,15.9,15.9,151050.0
2023-01-17 14:00:00,15.91,16.0,15.9,15.99,300886.0,15.91,16.0,15.9,15.99,300886.0
2023-01-17 14:10:00,15.99,16.0,15.87,15.9,312778.0,15.99,16.0,15.87,15.9,312778.0
2023-01-17 14:20:00,15.9,15.9,15.84,15.88,198715.0,15.9,15.9,15.84,15.88,198715.0
2023-01-17 14:30:00,15.88,15.91,15.85,15.89,242096.0,15.88,15.91,15.85,15.89,242096.0
2023-01-17 14:40:00,15.89,15.9,15.84,15.85,178041.0,15.89,15.9,15.84,15.85,178041.0
2023-01-17 14:50:00,15.85,15.89,15.84,15.88,159915.0,15.85,15.89,15.84,15.88,159915.0
2023-01-17 15:00:00,15.88,15.95,15.87,15.89,224413.0,15.88,15.95,15.87,15.89,224413.0
2023-01-17 15:10:00,15.9,15.93,15.87,15.91,187968.0,15.9,15.93,15.87,15.91,187968.0
2023-01-17 15:20:00,15.9,15.95,15.88,15.94,224670.0,15.9,15.95,15.88,15.94,224670.0
2023-01-17 15:30:00,15.94,15.99,15.93,15.99,316928.0,15.94,15.99,15.93,15.99,316928.0
2023-01-17 15:40:00,15.99,16.0,15.88,15.91,425998.0,15.99,16.0,15.88,15.91,425998.0
2023-01-17 15:50:00,15.91,16.0,15.89,16.0,1196827.0,15.91,16.0,15.89,16.0,1196827.0
2023-01-18 09:30:00,16.24,16.36,16.08,16.2,960433.0,16.24,16.36,16.08,16.2,960433.0
2023-01-18 09:40:00,16.21,16.26,16.13,16.13,569932.0,16.21,16.26,16.13,16.13,569932.0
2023-01-18 09:50:00,16.14,16.28,16.11,16.25,360666.0,16.14,16.28,16.11,16.25,360666.0
2023-01-18 10:00:00,16.25,16.31,16.2,16.24,342101.0,16.25,16.31,16.2,16.24,342101.0
2023-01-18 10:10:00,16.23,16.27,16.11,16.13,392978.0,16.23,16.27,16.11,16.13,392978.0
2023-01-18 10:20:00,16.13,16.18,16.07,16.17,274344.0,16.13,16.18,16.07,16.17,274344.0
2023-01-18 10:30:00,16.16,16.18,15.96,15.96,523057.0,16.16,16.18,15.96,15.96,523057.0
2023-01-18 10:40:00,15.97,15.99,15.9,15.97,334858.0,15.97,15.99,15.9,15.97,334858.0
2023-01-18 10:50:00,15.97,15.98,15.83,15.91,545532.0,15.97,15.98,15.83,15.91,545532.0
2023-01-18 11:00:00,15.9,15.95,15.77,15.8,441909.0,15.9,15.95,15.77,15.8,441909.0
2023-01-18 11:10:00,15.81,15.81,15.67,15.68,547714.0,15.81,15.81,15.67,15.68,547714.0
2023-01-18 11:20:00,15.68,15.7,15.56,15.66,581623.0,15.68,15.7,15.56,15.66,581623.0
2023-01-18 11:30:00,15.67,15.69,15.49,15.51,460166.0,15.67,15.69,15.49,15.51,460166.0
2023-01-18 11:40:00,15.5,15.6,15.5,15.54,409885.0,15.5,15.6,15.5,15.54,409885.0
2023-01-18 11:50:00,15.54,15.62,15.48,15.62,208143.0,15.54,15.62,15.48,15.62,208143.0
2023-01-18 12:00:00,15.62,15.63,15.57,15.61,197365.0,15.62,15.63,15.57,15.61,197365.0
2023-01-18 12:10:00,15.61,15.67,15.6,15.66,179330.0,15.61,15.67,15.6,15.66,179330.0
2023-01-18 12:20:00,15.67,15.68,15.58,15.61,281754.0,15.67,15.68,15.58,15.61,281754.0
2023-01-18 12:30:00,15.61,15.63,15.57,15.59,355661.0,15.61,15.63,15.57,15.59,355661.0
2023-01-18 12:40:00,15.59,15.59,15.52,15.54,206490.0,15.59,15.59,15.52,15.54,206490.0
2023-01-18 12:50:00,15.54,15.57,15.46,15.47,162245.0,15.54,15.57,15.46,15.47,162245.0
2023-01-18 13:00:00,15.47,15.51,15.41,15.43,248751.0,15.47,15.51,15.41,15.43,248751.0
2023-01-18 13:10:00,15.42,15.45,15.38,15.4,184437.0,15.42,15.45,15.38,15.4,184437.0
2023-01-18 13:20:00,15.39,15.46,15.36,15.45,309512.0,15.39,15.46,15.36,15.45,309512.0
2023-01-18 13:30:00,15.45,15.49,15.41,15.48,374413.0,15.45,15.49,15.41,15.48,374413.0
2023-01-18 13:40:00,15.49,15.55,15.48,15.54,460439.0,15.49,15.55,15.48,15.54,460439.0
2023-01-18 13:50:00,15.54,15.6,15.54,15.58,383043.0,15.54,15.6,15.54,15.58,383043.0
2023-01-18 14:00:00,15.58,15.6,15.55,15.59,290812.0,15.58,15.6,15.55,15.59,290812.0
2023-01-18 14:10:00,15.58,15.61,15.51,15.53,247918.0,15.58,15.61,15.51,15.53,247918.0
2023-01-18 14:20:00,15.54,15.56,15.49,15.56,205112.0,15.54,15.56,15.49,15.56,205112.0
2023-01-18 14:30:00,15.57,15.6,15.55,15.56,334468.0,15.57,15.6,15.55,15.56,334468.0
2023-01-18 14:40:00,15.56,15.57,15.51,15.53,221584.0,15.56,15.57,15.51,15.53,221584.0
2023-01-18 14:50:00,15.53,15.54,15.48,15.5,145916.0,15.53,15.54,15.48,15.5,145916.0
2023-01-18 15:00:00,15.49,15.49,15.44,15.48,179318.0,15.49,15.49,15.44,15.48,179318.0
2023-01-18 15:10:00,15.49,15.57,15.48,15.57,288572.0,15.49,15.57,15.48,15.57,288572.0
2023-01-18 15:20:00,15.57,15.68,15.56,15.65,960552.0,15.57,15.68,15.56,15.65,960552.0
2023-01-18 15:30:00,15.65,15.66,15.58,15.59,526139.0,15.65,15.66,15.58,15.59,526139.0
2023-01-18 15:40:00,15.59,15.59,15.49,15.5,393513.0,15.59,15.59,15.49,15.5,393513.0
2023-01-18 15:50:00,15.49,15.55,15.47,15.53,692520.0,15.49,15.55,15.47,15.53,692520.0
2023-01-19 09:30:00,15.03,15.2,14.93,15.02,1323235.0,15.03,15.2,14.93,15.02,1323235.0
2023-01-19 09:40:00,15.02,15.12,15.01,15.05,630556.0,15.02,15.12,15.01,15.05,630556.0
2023-01-19 09:50:00,15.05,15.27,15.04,15.2,493626.0,15.05,15.27,15.04,15.2,493626.0
2023-01-19 10:00:00,15.2,15.25,15.13,15.13,420638.0,15.2,15.25,15.13,15.13,420638.0
2023-01-19 10:10:00,15.14,15.14,14.91,14.95,546093.0,15.14,15.14,14.91,14.95,546093.0
2023-01-19 10:20:00,14.94,14.96,14.77,14.81,598513.0,14.94,14.96,14.77,14.81,598513.0
2023-01-19 10:30:00,14.8,14.95,14.79,14.9,414074.0,14.8,14.95,14.79,14.9,414074.0
2023-01-19 10:40:00,14.91,14.93,14.85,14.87,309249.0,14.91,14.93,14.85,14.87,309249.0
2023-01-19 10:50:00,14.87,14.88,14.81,14.85,202763.0,14.87,14.88,14.81,14.85,202763.0
2023-01-19 11:00:00,14.85,14.87,14.73,14.73,421800.0,14.85,14.87,14.73,14.73,421800.0
2023-01-19 11:10:00,14.73,14.75,14.57,14.58,634857.0,14.73,14.75,14.57,14.58,634857.0
2023-01-19 11:20:00,14.58,14.59,14.41,14.44,959460.0,14.58,14.59,14.41,14.44,959460.0
2023-01-19 11:30:00,14.43,14.5,14.38,14.46,569206.0,14.43,14.5,14.38,14.46,569206.0
2023-01-19 11:40:00,14.45,14.52,14.43,14.48,452505.0,14.45,14.52,14.43,14.48,452505.0
2023-01-19 11:50:00,14.47,14.5,14.43,14.46,229704.0,14.47,14.5,14.43,14.46,229704.0
2023-01-19 12:00:00,14.46,14.57,14.44,14.53,369065.0,14.46,14.57,14.44,14.53,369065.0
2023-01-19 12:10:00,14.53,14.67,14.51,14.67,542274.0,14.53,14.67,14.51,14.67,542274.0
2023-01-19 12:20:00,14.67,14.68,14.57,14.61,364392.0,14.67,14.68,14.57,14.61,364392.0
2023-01-19 12:30:00,14.61,14.62,14.56,14.58,159661.0,14.61,14.62,14.56,14.58,159661.0
2023-01-19 12:40:00,14.57,14.59,14.52,14.54,163149.0,14.57,14.59,14.52,14.54,163149.0
2023-01-19 12:50:00,14.54,14.54,14.45,14.47,220055.0,14.54,14.54,14.45,14.47,220055.0
2023-01-19 13:00:00,14.48,14.56,14.44,14.54,325959.0,14.48,14.56,14.44,14.54,325959.0
2023-01-19 13:10:00,14.55,14.61,14.49,14.61,231831.0,14.55,14.61,14.49,14.61,231831.0
2023-01-19 13:20:00,14.61,14.66,14.59,14.65,264184.0,14.61,14.66,14.59,14.65,264184.0
2023-01-19 13:30:00,14.66,14.8,14.65,14.79,358835.0,14.66,14.8,14.65,14.79,358835.0
2023-01-19 13:40:00,14.8,14.82,14.75,14.78,334867.0,14.8,14.82,14.75,14.78,334867.0
2023-01-19 13:50:00,14.77,14.82,14.74,14.74,303879.0,14.77,14.82,14.74,14.74,303879.0
2023-01-19 14:00:00,14.75,14.76,14.69,14.72,244834.0,14.75,14.76,14.69,14.72,244834.0
2023-01-19 14:10:00,14.71,14.83,14.71,14.82,353223.0,14.71,14.83,14.71,14.82,353223.0
2023-01-19 14:20:00,14.82,14.92,14.82,14.91,367847.0,14.82,14.92,14.82,14.91,367847.0
2023-01-19 14:30:00,14.91,14.94,14.87,14.9,316080.0,14.91,14.94,14.87,14.9,316080.0
2023-01-19 14:40:00,14.9,14.97,14.86,14.93,546205.0,14.9,14.97,14.86,14.93,546205.0
2023-01-19 14:50:00,14.93,14.96,14.91,14.93,331795.0,14.93,14.96,14.91,14.93,331795.0
2023-01-19 15:00:00,14.93,14.99,14.89,14.92,419712.0,14.93,14.99,14.89,14.92,419712.0
2023-01-19 15:10:00,14.92,14.93,14.83,14.87,391253.0,14.92,14.93,14.83,14.87,391253.0
2023-01-19 15:20:00,14.87,14.88,14.8,14.83,406069.0,14.87,14.88,14.8,14.83,406069.0
2023-01-19 15:30:00,14.83,14.83,14.75,14.81,507906.0,14.83,14.83,14.75,14.81,507906.0
2023-01-19 15:40:00,14.81,14.84,14.79,14.83,484538.0,14.81,14.84,14.79,14.83,484538.0
2023-01-19 15:50:00,14.83,14.84,14.77,14.78,1247642.0,14.83,14.84,14.77,14.78,1247642.0
2023-01-20 09:30:00,14.93,15.05,14.85,15.02,1057545.0,14.93,15.05,14.85,15.02,1057545.0
2023-01-20 09:40:00,15.03,15.06,14.87,14.99,485944.0,15.03,15.06,14.87,14.99,485944.0
2023-01-20 09:50:00,14.99,15.19,14.99,15.15,429719.0,14.99,15.19,14.99,15.15,429719.0
2023-01-20 10:00:00,15.16,15.25,15.09,15.21,388393.0,15.16,15.25,15.09,15.21,388393.0
2023-01-20 10:10:00,15.2,15.23,15.11,15.15,200734.0,15.2,15.23,15.11,15.15,200734.0
2023-01-20 10:20:00,15.15,15.22,15.11,15.22,259202.0,15.15,15.22,15.11,15.22,259202.0
2023-01-20 10:30:00,15.21,15.23,15.15,15.16,329657.0,15.21,15.23,15.15,15.16,329657.0
2023-01-20 10:40:00,15.16,15.18,15.11,15.16,200934.0,15.16,15.18,15.11,15.16,200934.0
2023-01-20 10:50:00,15.17,15.23,15.14,15.22,156492.0,15.17,15.23,15.14,15.22,156492.0
2023-01-20 11:00:00,15.22,15.37,15.22,15.36,290225.0,15.22,15.37,15.22,15.36,290225.0
2023-01-20 11:10:00,15.37,15.45,15.37,15.44,433074.0,15.37,15.45,15.37,15.44,433074.0
2023-01-20 11:20:00,15.45,15.58,15.44,15.53,515172.0,15.45,15.58,15.44,15.53,515172.0
2023-01-20 11:30:00,15.54,15.58,15.53,15.56,389867.0,15.54,15.58,15.53,15.56,389867.0
2023-01-20 11:40:00,15.56,15.62,15.55,15.62,419886.0,15.56,15.62,15.55,15.62,419886.0
2023-01-20 11:50:00,15.62,15.62,15.55,15.59,283917.0,15.62,15.62,15.55,15.59,283917.0
2023-01-20 12:00:00,15.58,15.65,15.58,15.65,203828.0,15.58,15.65,15.58,15.65,203828.0
2023-01-20 12:10:00,15.65,15.78,15.65,15.76,521777.0,15.65,15.78,15.65,15.76,521777.0
2023-01-20 12:20:00,15.76,15.77,15.57,15.67,639902.0,15.76,15.77,15.57,15.67,639902.0
2023-01-20 12:30:00,15.67,15.75,15.67,15.75,288903.0,15.67,15.75,15.67,15.75,288903.0
2023-01-20 12:40:00,15.75,15.75,15.69,15.72,231426.0,15.75,15.75,15.69,15.72,231426.0
2023-01-20 12:50:00,15.72,15.74,15.63,15.64,177274.0,15.72,15.74,15.63,15.64,177274.0
2023-01-20 13:00:00,15.64,15.66,15.56,15.57,243260.0,15.64,15.66,15.56,15.57,243260.0
2023-01-20 13:10:00,15.56,15.63,15.53,15.54,836023.0,15.56,15.63,15.53,15.54,836023.0
2023-01-20 13:20:00,15.54,15.56,15.49,15.53,211843.0,15.54,15.56,15.49,15.53,211843.0
2023-01-20 13:30:00,15.52,15.59,15.5,15.57,186882.0,15.52,15.59,15.5,15.57,186882.0
2023-01-20 13:40:00,15.57,15.58,15.53,15.57,173192.0,15.57,15.58,15.53,15.57,173192.0
2023-01-20 13:50:00,15.57,15.66,15.54,15.63,337768.0,15.57,15.66,15.54,15.63,337768.0
2023-01-20 14:00:00,15.63,15.65,15.58,15.59,169945.0,15.63,15.65,15.58,15.59,169945.0
2023-01-20 14:10:00,15.58,15.6,15.56,15.57,125502.0,15.58,15.6,15.56,15.57,125502.0
2023-01-20 14:20:00,15.56,15.58,15.55,15.56,76320.0,15.56,15.58,15.55,15.56,76320.0
2023-01-20 14:30:00,15.56,15.58,15.5,15.51,190881.0,15.56,15.58,15.5,15.51,190881.0
2023-01-20 14:40:00,15.51,15.51,15.44,15.46,272114.0,15.51,15.51,15.44,15.46,272114.0
2023-01-20 14:50:00,15.46,15.49,15.45,15.49,220503.0,15.46,15.49,15.45,15.49,220503.0
2023-01-20 15:00:00,15.48,15.51,15.48,15.49,210232.0,15.48,15.51,15.48,15.49,210232.0
2023-01-20 15:10:00,15.48,15.54,15.47,15.5,251343.0,15.48,15.54,15.47,15.5,251343.0
2023-01-20 15:20:00,15.5,15.55,15.48,15.54,346618.0,15.5,15.55,15.48,15.54,346618.0
2023-01-20 15:30:00,15.54,15.56,15.47,15.5,395626.0,15.54,15.56,15.47,15.5,395626.0
2023-01-20 15:40:00,15.5,15.5,15.43,15.46,547252.0,15.5,15.5,15.43,15.46,547252.0
2023-01-20 15:50:00,15.46,15.49,15.42,15.45,1465320.0,15.46,15.49,15.42,15.45,1465320.0
2023-01-23 09:30:00,15.67,15.67,15.51,15.56,532568.0,15.67,15.67,15.51,15.56,532568.0
2023-01-23 09:40:00,15.56,15.69,15.56,15.61,315097.0,15.56,15.69,15.56,15.61,315097.0
2023-01-23 09:50:00,15.62,15.68,15.54,15.6,276833.0,15.62,15.68,15.54,15.6,276833.0
2023-01-23 10:00:00,15.6,15.67,15.6,15.65,180403.0,15.6,15.67,15.6,15.65,180403.0
2023-01-23 10:10:00,15.64,15.74,15.62,15.66,304966.0,15.64,15.74,15.62,15.66,304966.0
2023-01-23 10:20:00,15.65,15.68,15.61,15.65,334138.0,15.65,15.68,15.61,15.65,334138.0
2023-01-23 10:30:00,15.66,15.68,15.57,15.58,186321.0,15.66,15.68,15.57,15.58,186321.0
2023-01-23 10:40:00,15.58,15.63,15.55,15.62,187515.0,15.58,15.63,15.55,15.62,187515.0
2023-01-23 10:50:00,15.61,15.62,15.54,15.57,253086.0,15.61,15.62,15.54,15.57,253086.0
2023-01-23 11:00:00,15.56,15.57,15.49,15.53,335373.0,15.56,15.57,15.49,15.53,335373.0
2023-01-23 11:10:00,15.53,15.55,15.47,15.52,213482.0,15.53,15.55,15.47,15.52,213482.0
2023-01-23 11:20:00,15.52,15.61,15.51,15.58,243101.0,15.52,15.61,15.51,15.58,243101.0
2023-01-23 11:30:00,15.59,15.65,15.58,15.65,134293.0,15.59,15.65,15.58,15.65,134293.0
2023-01-23 11:40:00,15.65,15.65,15.56,15.59,277161.0,15.65,15.65,15.56,15.59,277161.0
2023-01-23 11:50:00,15.59,15.59,15.53,15.54,200599.0,15.59,15.59,15.53,15.54,200599.0
2023-01-23 12:00:00,15.55,15.59,15.5,15.52,202393.0,15.55,15.59,15.5,15.52,202393.0
2023-01-23 12:10:00,15.53,15.54,15.51,15.54,125146.0,15.53,15.54,15.51,15.54,125146.0
2023-01-23 12:20:00,15.54,15.62,15.53,15.59,146582.0,15.54,15.62,15.53,15.59,146582.0
2023-01-23 12:30:00,15.6,15.63,15.58,15.59,89166.0,15.6,15.63,15.58,15.59,89166.0
2023-01-23 12:40:00,15.58,15.61,15.55,15.58,102424.0,15.58,15.61,15.55,15.58,102424.0
2023-01-23 12:50:00,15.58,15.62,15.56,15.62,65456.0,15.58,15.62,15.56,15.62,65456.0
2023-01-23 13:00:00,15.61,15.62,15.58,15.62,105437.0,15.61,15.62,15.58,15.62,105437.0
2023-01-23 13:10:00,15.62,15.65,15.6,15.65,99221.0,15.62,15.65,15.6,15.65,99221.0
2023-01-23 13:20:00,15.65,15.68,15.64,15.66,130143.0,15.65,15.68,15.64,15.66,130143.0
2023-01-23 13:30:00,15.66,15.68,15.64,15.66,96264.0,15.66,15.68,15.64,15.66,96264.0
2023-01-23 13:40:00,15.66,15.7,15.64,15.68,126276.0,15.66,15.7,15.64,15.68,126276.0
2023-01-23 13:50:00,15.68,15.69,15.62,15.64,156417.0,15.68,15.69,15.62,15.64,156417.0
2023-01-23 14:00:00,15.63,15.64,15.6,15.62,115203.0,15.63,15.64,15.6,15.62,115203.0
2023-01-23 14:10:00,15.63,15.66,15.61,15.66,125166.0,15.63,15.66,15.61,15.66,125166.0
2023-01-23 14:20:00,15.65,15.67,15.59,15.61,164915.0,15.65,15.67,15.59,15.61,164915.0
2023-01-23 14:30:00,15.6,15.63,15.57,15.59,109827.0,15.6,15.63,15.57,15.59,109827.0
2023-01-23 14:40:00,15.59,15.59,15.52,15.54,231324.0,15.59,15.59,15.52,15.54,231324.0
2023-01-23 14:50:00,15.54,15.62,15.52,15.59,201486.0,15.54,15.62,15.52,15.59,201486.0
2023-01-23 15:00:00,15.59,15.59,15.54,15.58,155685.0,15.59,15.59,15.54,15.58,155685.0
2023-01-23 15:10:00,15.57,15.64,15.57,15.62,159051.0,15.57,15.64,15.57,15.62,159051.0
2023-01-23 15:20:00,15.62,15.64,15.58,15.59,152192.0,15.62,15.64,15.58,15.59,152192.0
2023-01-23 15:30:00,15.6,15.6,15.53,15.54,228821.0,15.6,15.6,15.53,15.54,228821.0
2023-01-23 15:40:00,15.54,15.54,15.51,15.51,417477.0,15.54,15.54,15.51,15.51,417477.0
2023-01-23 15:50:00,15.52,15.55,15.5,15.51,814398.0,15.52,15.55,15.5,15.51,814398.0
2023-01-24 09:30:00,18.54,18.54,13.81,15.36,299882.0,18.54,18.54,13.81,15.36,299882.0
2023-01-24 09:40:00,15.36,15.9,15.36,15.85,785745.0,15.36,15.9,15.36,15.85,785745.0
2023-01-24 09:50:00,15.85,15.88,15.63,15.63,511861.0,15.85,15.88,15.63,15.63,511861.0
2023-01-24 10:00:00,15.63,15.68,15.5,15.59,528207.0,15.63,15.68,15.5,15.59,528207.0
2023-01-24 10:10:00,15.59,15.68,15.46,15.58,545616.0,15.59,15.68,15.46,15.58,545616.0
2023-01-24 10:20:00,15.59,15.59,15.49,15.56,362267.0,15.59,15.59,15.49,15.56,362267.0
2023-01-24 10:30:00,15.56,15.7,15.55,15.68,374927.0,15.56,15.7,15.55,15.68,374927.0
2023-01-24 10:40:00,15.68,15.77,15.67,15.71,316567.0,15.68,15.77,15.67,15.71,316567.0
2023-01-24 10:50:00,15.71,15.84,15.7,15.79,360379.0,15.71,15.84,15.7,15.79,360379.0
2023-01-24 11:00:00,15.79,15.86,15.79,15.83,241750.0,15.79,15.86,15.79,15.83,241750.0
2023-01-24 11:10:00,15.83,15.84,15.7,15.74,237246.0,15.83,15.84,15.7,15.74,237246.0
2023-01-24 11:20:00,15.73,15.81,15.71,15.76,256613.0,15.73,15.81,15.71,15.76,256613.0
2023-01-24 11:30:00,15.76,15.76,15.67,15.73,170033.0,15.76,15.76,15.67,15.73,170033.0
2023-01-24 11:40:00,15.73,15.73,15.68,15.7,86933.0,15.73,15.73,15.68,15.7,86933.0
2023-01-24 11:50:00,15.7,15.71,15.63,15.64,99647.0,15.7,15.71,15.63,15.64,99647.0
2023-01-24 12:00:00,15.64,15.67,15.59,15.66,148358.0,15.64,15.67,15.59,15.66,148358.0
2023-01-24 12:10:00,15.66,15.69,15.65,15.66,93682.0,15.66,15.69,15.65,15.66,93682.0
2023-01-24 12:20:00,15.66,15.68,15.63,15.67,104378.0,15.66,15.68,15.63,15.67,104378.0
2023-01-24 12:30:00,15.66,15.66,15.58,15.58,215665.0,15.66,15.66,15.58,15.58,215665.0
2023-01-24 12:40:00,15.58,15.6,15.52,15.53,147329.0,15.58,15.6,15.52,15.53,147329.0
2023-01-24 12:50:00,15.53,15.57,15.5,15.52,170392.0,15.53,15.57,15.5,15.52,170392.0
2023-01-24 13:00:00,15.52,15.53,15.45,15.46,183292.0,15.52,15.53,15.45,15.46,183292.0
2023-01-24 13:10:00,15.46,15.55,15.45,15.52,302393.0,15.46,15.55,15.45,15.52,302393.0
2023-01-24 13:20:00,15.52,15.53,15.48,15.48,144613.0,15.52,15.53,15.48,15.48,144613.0
2023-01-24 13:30:00,15.48,15.49,15.45,15.46,158902.0,15.48,15.49,15.45,15.46,158902.0
2023-01-24 13:40:00,15.45,15.51,15.44,15.45,197583.0,15.45,15.51,15.44,15.45,197583.0
2023-01-24 13:50:00,15.45,15.51,15.44,15.5,114314.0,15.45,15.51,15.44,15.5,114314.0
2023-01-24 14:00:00,15.5,15.51,15.43,15.49,164573.0,15.5,15.51,15.43,15.49,164573.0
2023-01-24 14:10:00,15.49,15.5,15.43,15.44,179322.0,15.49,15.5,15.43,15.44,179322.0
2023-01-24 14:20:00,15.44,15.44,15.37,15.37,240829.0,15.44,15.44,15.37,15.37,240829.0
2023-01-24 14:30:00,15.37,15.38,15.34,15.34,150021.0,15.37,15.38,15.34,15.34,150021.0
2023-01-24 14:40:00,15.34,15.35,15.31,15.32,96753.0,15.34,15.35,15.31,15.32,96753.0
2023-01-24 14:50:00,15.32,15.41,15.31,15.39,150548.0,15.32,15.41,15.31,15.39,150548.0
2023-01-24 15:00:00,15.39,15.5,15.38,15.47,202769.0,15.39,15.5,15.38,15.47,202769.0
2023-01-24 15:10:00,15.47,15.48,15.38,15.38,175478.0,15.47,15.48,15.38,15.38,175478.0
2023-01-24 15:20:00,15.38,15.42,15.35,15.4,263803.0,15.38,15.42,15.35,15.4,263803.0
2023-01-24 15:30:00,15.4,15.4,15.32,15.33,179825.0,15.4,15.4,15.32,15.33,179825.0
2023-01-24 15:40:00,15.32,15.39,15.31,15.39,310161.0,15.32,15.39,15.31,15.39,310161.0
2023-01-24 15:50:00,15.39,15.44,15.38,15.43,726194.0,15.39,15.44,15.38,15.43,726194.0
2023-01-25 09:30:00,15.13,15.13,14.87,15.06,543186.0,15.13,15.13,14.87,15.06,543186.0
2023-01-25 09:40:00,15.06,15.14,14.98,15.0,491690.0,15.06,15.14,14.98,15.0,491690.0
2023-01-25 09:50:00,15.0,15.01,14.81,14.84,277145.0,15.0,15.01,14.81,14.84,277145.0
2023-01-25 10:00:00,14.84,14.96,14.83,14.94,350574.0,14.84,14.96,14.83,14.94,350574.0
2023-01-25 10:10:00,14.95,15.04,14.91,14.97,281562.0,14.95,15.04,14.91,14.97,281562.0
2023-01-25 10:20:00,14.96,15.02,14.9,15.01,168854.0,14.96,15.02,14.9,15.01,168854.0
2023-01-25 10:30:00,15.02,15.04,14.95,14.99,169677.0,15.02,15.04,14.95,14.99,169677.0
2023-01-25 10:40:00,14.99,15.11,14.98,15.04,271032.0,14.99,15.11,14.98,15.04,271032.0
2023-01-25 10:50:00,15.04,15.14,15.02,15.14,173205.0,15.04,15.14,15.02,15.14,173205.0
2023-01-25 11:00:00,15.14,15.25,15.12,15.24,452226.0,15.14,15.25,15.12,15.24,452226.0
2023-01-25 11:10:00,15.24,15.32,15.22,15.29,192309.0,15.24,15.32,15.22,15.29,192309.0
2023-01-25 11:20:00,15.28,15.31,15.26,15.3,157455.0,15.28,15.31,15.26,15.3,157455.0
2023-01-25 11:30:00,15.31,15.32,15.26,15.29,226560.0,15.31,15.32,15.26,15.29,226560.0
2023-01-25 11:40:00,15.29,15.3,15.21,15.24,126865.0,15.29,15.3,15.21,15.24,126865.0
2023-01-25 11:50:00,15.24,15.31,15.22,15.28,129681.0,15.24,15.31,15.22,15.28,129681.0
2023-01-25 12:00:00,15.28,15.28,15.19,15.21,100061.0,15.28,15.28,15.19,15.21,100061.0
2023-01-25 12:10:00,15.21,15.23,15.16,15.23,115026.0,15.21,15.23,15.16,15.23,115026.0
2023-01-25 12:20:00,15.22,15.28,15.21,15.28,156798.0,15.22,15.28,15.21,15.28,156798.0
2023-01-25 12:30:00,15.28,15.33,15.27,15.3,129679.0,15.28,15.33,15.27,15.3,129679.0
2023-01-25 12:40:00,15.31,15.32,15.24,15.25,87683.0,15.31,15.32,15.24,15.25,87683.0
2023-01-25 12:50:00,15.25,15.29,15.24,15.28,45647.0,15.25,15.29,15.24,15.28,45647.0
2023-01-25 13:00:00,15.28,15.31,15.26,15.3,96230.0,15.28,15.31,15.26,15.3,96230.0
2023-01-25 13:10:00,15.3,15.31,15.27,15.29,41195.0,15.3,15.31,15.27,15.29,41195.0
2023-01-25 13:20:00,15.29,15.32,15.28,15.32,66857.0,15.29,15.32,15.28,15.32,66857.0
2023-01-25 13:30:00,15.32,15.34,15.3,15.32,116780.0,15.32,15.34,15.3,15.32,116780.0
2023-01-25 13:40:00,15.32,15.36,15.31,15.36,84878.0,15.32,15.36,15.31,15.36,84878.0
2023-01-25 13:50:00,15.36,15.38,15.33,15.34,107791.0,15.36,15.38,15.33,15.34,107791.0
2023-01-25 14:00:00,15.35,15.37,15.34,15.37,125955.0,15.35,15.37,15.34,15.37,125955.0
2023-01-25 14:10:00,15.36,15.46,15.36,15.44,153863.0,15.36,15.46,15.36,15.44,153863.0
2023-01-25 14:20:00,15.45,15.45,15.34,15.36,97073.0,15.45,15.45,15.34,15.36,97073.0
2023-01-25 14:30:00,15.36,15.37,15.32,15.35,75523.0,15.36,15.37,15.32,15.35,75523.0
2023-01-25 14:40:00,15.35,15.38,15.34,15.37,95827.0,15.35,15.38,15.34,15.37,95827.0
2023-01-25 14:50:00,15.37,15.42,15.36,15.41,91037.0,15.37,15.42,15.36,15.41,91037.0
2023-01-25 15:00:00,15.41,15.44,15.4,15.43,87060.0,15.41,15.44,15.4,15.43,87060.0
2023-01-25 15:10:00,15.44,15.44,15.37,15.39,189491.0,15.44,15.44,15.37,15.39,189491.0
2023-01-25 15:20:00,15.39,15.39,15.36,15.39,177500.0,15.39,15.39,15.36,15.39,177500.0
2023-01-25 15:30:00,15.39,15.41,15.37,15.4,121933.0,15.39,15.41,15.37,15.4,121933.0
2023-01-25 15:40:00,15.39,15.41,15.37,15.4,138694.0,15.39,15.41,15.37,15.4,138694.0
2023-01-25 15:50:00,15.4,15.43,15.38,15.42,519772.0,15.4,15.43,15.38,15.42,519772.0
2023-01-26 09:30:00,15.63,15.71,15.4,15.47,813309.0,15.63,15.71,15.4,15.47,813309.0
2023-01-26 09:40:00,15.47,15.49,15.21,15.26,609203.0,15.47,15.49,15.21,15.26,609203.0
2023-01-26 09:50:00,15.25,15.3,15.13,15.26,346706.0,15.25,15.3,15.13,15.26,346706.0
2023-01-26 10:00:00,15.27,15.3,15.14,15.15,241003.0,15.27,15.3,15.14,15.15,241003.0
2023-01-26 10:10:00,15.16,15.35,15.14,15.31,342075.0,15.16,15.35,15.14,15.31,342075.0
2023-01-26 10:20:00,15.3,15.38,15.27,15.35,188998.0,15.3,15.38,15.27,15.35,188998.0
2023-01-26 10:30:00,15.34,15.39,15.21,15.21,243350.0,15.34,15.39,15.21,15.21,243350.0
2023-01-26 10:40:00,15.21,15.31,15.21,15.29,191653.0,15.21,15.31,15.21,15.29,191653.0
2023-01-26 10:50:00,15.28,15.28,15.14,15.17,158417.0,15.28,15.28,15.14,15.17,158417.0
2023-01-26 11:00:00,15.17,15.22,15.13,15.2,170704.0,15.17,15.22,15.13,15.2,170704.0
2023-01-26 11:10:00,15.19,15.33,15.19,15.32,303513.0,15.19,15.33,15.19,15.32,303513.0
2023-01-26 11:20:00,15.32,15.32,15.27,15.32,99880.0,15.32,15.32,15.27,15.32,99880.0
2023-01-26 11:30:00,15.32,15.37,15.29,15.31,171471.0,15.32,15.37,15.29,15.31,171471.0
2023-01-26 11:40:00,15.31,15.36,15.28,15.36,165010.0,15.31,15.36,15.28,15.36,165010.0
2023-01-26 11:50:00,15.36,15.36,15.27,15.29,107363.0,15.36,15.36,15.27,15.29,107363.0
2023-01-26 12:00:00,15.3,15.38,15.29,15.3,132449.0,15.3,15.38,15.29,15.3,132449.0
2023-01-26 12:10:00,15.31,15.34,15.26,15.27,109640.0,15.31,15.34,15.26,15.27,109640.0
2023-01-26 12:20:00,15.27,15.28,15.22,15.23,164952.0,15.27,15.28,15.22,15.23,164952.0
2023-01-26 12:30:00,15.22,15.28,15.21,15.27,124134.0,15.22,15.28,15.21,15.27,124134.0
2023-01-26 12:40:00,15.27,15.29,15.2,15.22,142555.0,15.27,15.29,15.2,15.22,142555.0
2023-01-26 12:50:00,15.23,15.29,15.22,15.26,120495.0,15.23,15.29,15.22,15.26,120495.0
2023-01-26 13:00:00,15.26,15.27,15.2,15.2,137402.0,15.26,15.27,15.2,15.2,137402.0
2023-01-26 13:10:00,15.2,15.23,15.18,15.19,104512.0,15.2,15.23,15.18,15.19,104512.0
2023-01-26 13:20:00,15.19,15.21,15.17,15.18,130051.0,15.19,15.21,15.17,15.18,130051.0
2023-01-26 13:30:00,15.18,15.24,15.17,15.24,102821.0,15.18,15.24,15.17,15.24,102821.0
2023-01-26 13:40:00,15.24,15.26,15.2,15.24,254518.0,15.24,15.26,15.2,15.24,254518.0
2023-01-26 13:50:00,15.24,15.24,15.2,15.23,230209.0,15.24,15.24,15.2,15.23,230209.0
2023-01-26 14:00:00,15.23,15.23,15.17,15.18,148668.0,15.23,15.23,15.17,15.18,148668.0
2023-01-26 14:10:00,15.18,15.18,15.13,15.14,181321.0,15.18,15.18,15.13,15.14,181321.0
2023-01-26 14:20:00,15.14,15.17,15.12,15.14,203699.0,15.14,15.17,15.12,15.14,203699.0
2023-01-26 14:30:00,15.14,15.18,15.13,15.16,171087.0,15.14,15.18,15.13,15.16,171087.0
2023-01-26 14:40:00,15.17,15.21,15.16,15.18,159937.0,15.17,15.21,15.16,15.18,159937.0
2023-01-26 14:50:00,15.18,15.19,15.16,15.19,78184.0,15.18,15.19,15.16,15.19,78184.0
2023-01-26 15:00:00,15.19,15.21,15.16,15.18,146390.0,15.19,15.21,15.16,15.18,146390.0
2023-01-26 15:10:00,15.18,15.22,15.17,15.2,154908.0,15.18,15.22,15.17,15.2,154908.0
2023-01-26 15:20:00,15.2,15.21,15.16,15.17,132983.0,15.2,15.21,15.16,15.17,132983.0
2023-01-26 15:30:00,15.16,15.17,15.1,15.12,359559.0,15.16,15.17,15.1,15.12,359559.0
2023-01-26 15:40:00,15.12,15.16,15.11,15.16,288958.0,15.12,15.16,15.11,15.16,288958.0
2023-01-26 15:50:00,15.15,15.21,15.14,15.19,675349.0,15.15,15.21,15.14,15.19,675349.0
2023-01-27 09:30:00,15.14,15.39,15.13,15.38,643844.0,15.14,15.39,15.13,15.38,643844.0
2023-01-27 09:40:00,15.37,15.41,15.22,15.24,475094.0,15.37,15.41,15.22,15.24,475094.0
2023-01-27 09:50:00,15.24,15.32,15.2,15.21,345774.0,15.24,15.32,15.2,15.21,345774.0
2023-01-27 10:00:00,15.21,15.23,15.12,15.23,447372.0,15.21,15.23,15.12,15.23,447372.0
2023-01-27 10:10:00,15.23,15.33,15.2,15.32,344545.0,15.23,15.33,15.2,15.32,344545.0
2023-01-27 10:20:00,15.32,15.32,15.21,15.26,191708.0,15.32,15.32,15.21,15.26,191708.0
2023-01-27 10:30:00,15.27,15.3,15.22,15.28,223624.0,15.27,15.3,15.22,15.28,223624.0
2023-01-27 10:40:00,15.29,15.29,15.16,15.21,215281.0,15.29,15.29,15.16,15.21,215281.0
2023-01-27 10:50:00,15.21,15.23,15.15,15.17,190001.0,15.21,15.23,15.15,15.17,190001.0
2023-01-27 11:00:00,15.17,15.2,15.12,15.13,134564.0,15.17,15.2,15.12,15.13,134564.0
2023-01-27 11:10:00,15.12,15.16,15.09,15.15,349342.0,15.12,15.16,15.09,15.15,349342.0
2023-01-27 11:20:00,15.14,15.16,15.11,15.14,119065.0,15.14,15.16,15.11,15.14,119065.0
2023-01-27 11:30:00,15.14,15.19,15.11,15.15,179125.0,15.14,15.19,15.11,15.15,179125.0
2023-01-27 11:40:00,15.15,15.17,15.11,15.12,162625.0,15.15,15.17,15.11,15.12,162625.0
2023-01-27 11:50:00,15.12,15.16,15.1,15.13,161521.0,15.12,15.16,15.1,15.13,161521.0
2023-01-27 12:00:00,15.12,15.13,15.09,15.13,158302.0,15.12,15.13,15.09,15.13,158302.0
2023-01-27 12:10:00,15.12,15.2,15.12,15.18,162250.0,15.12,15.2,15.12,15.18,162250.0
2023-01-27 12:20:00,15.18,15.2,15.16,15.18,127790.0,15.18,15.2,15.16,15.18,127790.0
2023-01-27 12:30:00,15.17,15.18,15.13,15.14,126270.0,15.17,15.18,15.13,15.14,126270.0
2023-01-27 12:40:00,15.13,15.14,15.09,15.11,141841.0,15.13,15.14,15.09,15.11,141841.0
2023-01-27 12:50:00,15.11,15.16,15.1,15.16,165604.0,15.11,15.16,15.1,15.16,165604.0
2023-01-27 13:00:00,15.16,15.26,15.15,15.24,307332.0,15.16,15.26,15.15,15.24,307332.0
2023-01-27 13:10:00,15.24,15.25,15.21,15.24,199821.0,15.24,15.25,15.21,15.24,199821.0
2023-01-27 13:20:00,15.23,15.24,15.19,15.23,229627.0,15.23,15.24,15.19,15.23,229627.0
2023-01-27 13:30:00,15.24,15.27,15.21,15.27,238217.0,15.24,15.27,15.21,15.27,238217.0
2023-01-27 13:40:00,15.27,15.35,15.24,15.35,296402.0,15.27,15.35,15.24,15.35,296402.0
2023-01-27 13:50:00,15.34,15.35,15.29,15.31,173710.0,15.34,15.35,15.29,15.31,173710.0
2023-01-27 14:00:00,15.31,15.32,15.26,15.27,172157.0,15.31,15.32,15.26,15.27,172157.0
2023-01-27 14:10:00,15.28,15.28,15.24,15.27,159746.0,15.28,15.28,15.24,15.27,159746.0
2023-01-27 14:20:00,15.27,15.31,15.25,15.27,142946.0,15.27,15.31,15.25,15.27,142946.0
2023-01-27 14:30:00,15.28,15.28,15.22,15.24,240678.0,15.28,15.28,15.22,15.24,240678.0
2023-01-27 14:40:00,15.23,15.25,15.17,15.25,555180.0,15.23,15.25,15.17,15.25,555180.0
2023-01-27 14:50:00,15.25,15.28,15.22,15.23,338501.0,15.25,15.28,15.22,15.23,338501.0
2023-01-27 15:00:00,15.24,15.26,15.21,15.26,266223.0,15.24,15.26,15.21,15.26,266223.0
2023-01-27 15:10:00,15.26,15.27,15.21,15.23,220700.0,15.26,15.27,15.21,15.23,220700.0
2023-01-27 15:20:00,15.24,15.25,15.2,15.21,265041.0,15.24,15.25,15.2,15.21,265041.0
2023-01-27 15:30:00,15.21,15.22,15.14,15.15,343234.0,15.21,15.22,15.14,15.15,343234.0
2023-01-27 15:40:00,15.16,15.19,15.1,15.1,499630.0,15.16,15.19,15.1,15.1,499630.0
2023-01-27 15:50:00,15.11,15.11,14.99,15.01,1263363.0,15.11,15.11,14.99,15.01,1263363.0
2023-01-30 09:30:00,14.81,14.98,14.65,14.96,834672.0,14.81,14.98,14.65,14.96,834672.0
2023-01-30 09:40:00,14.96,15.26,14.95,15.24,645135.0,14.96,15.26,14.95,15.24,645135.0
2023-01-30 09:50:00,15.25,15.32,15.13,15.2,427922.0,15.25,15.32,15.13,15.2,427922.0
2023-01-30 10:00:00,15.2,15.26,15.18,15.26,276479.0,15.2,15.26,15.18,15.26,276479.0
2023-01-30 10:10:00,15.26,15.31,15.15,15.21,459926.0,15.26,15.31,15.15,15.21,459926.0
2023-01-30 10:20:00,15.21,15.26,15.08,15.09,290496.0,15.21,15.26,15.08,15.09,290496.0
2023-01-30 10:30:00,15.08,15.12,15.02,15.03,222549.0,15.08,15.12,15.02,15.03,222549.0
2023-01-30 10:40:00,15.03,15.03,14.94,14.98,304750.0,15.03,15.03,14.94,14.98,304750.0
2023-01-30 10:50:00,14.97,15.08,14.93,15.08,430738.0,14.97,15.08,14.93,15.08,430738.0
2023-01-30 11:00:00,15.07,15.1,15.02,15.06,242371.0,15.07,15.1,15.02,15.06,242371.0
2023-01-30 11:10:00,15.06,15.19,15.05,15.16,252717.0,15.06,15.19,15.05,15.16,252717.0
2023-01-30 11:20:00,15.17,15.2,15.07,15.09,180427.0,15.17,15.2,15.07,15.09,180427.0
2023-01-30 11:30:00,15.1,15.12,15.0,15.02,158605.0,15.1,15.12,15.0,15.02,158605.0
2023-01-30 11:40:00,15.02,15.04,14.98,14.99,172981.0,15.02,15.04,14.98,14.99,172981.0
2023-01-30 11:50:00,14.98,15.02,14.93,15.01,210047.0,14.98,15.02,14.93,15.01,210047.0
2023-01-30 12:00:00,15.02,15.09,14.99,15.06,161550.0,15.02,15.09,14.99,15.06,161550.0
2023-01-30 12:10:00,15.05,15.09,15.03,15.04,152126.0,15.05,15.09,15.03,15.04,152126.0
2023-01-30 12:20:00,15.03,15.06,14.96,14.98,95356.0,15.03,15.06,14.96,14.98,95356.0
2023-01-30 12:30:00,14.97,14.98,14.9,14.91,127452.0,14.97,14.98,14.9,14.91,127452.0
2023-01-30 12:40:00,14.91,14.93,14.86,14.9,217569.0,14.91,14.93,14.86,14.9,217569.0
2023-01-30 12:50:00,14.9,14.92,14.87,14.9,86748.0,14.9,14.92,14.87,14.9,86748.0
2023-01-30 13:00:00,14.89,14.9,14.84,14.85,104253.0,14.89,14.9,14.84,14.85,104253.0
2023-01-30 13:10:00,14.85,14.88,14.83,14.86,200063.0,14.85,14.88,14.83,14.86,200063.0
2023-01-30 13:20:00,14.86,14.94,14.85,14.93,165873.0,14.86,14.94,14.85,14.93,165873.0
2023-01-30 13:30:00,14.93,14.97,14.9,14.92,223774.0,14.93,14.97,14.9,14.92,223774.0
2023-01-30 13:40:00,14.91,14.98,14.88,14.97,139838.0,14.91,14.98,14.88,14.97,139838.0
2023-01-30 13:50:00,14.96,15.02,14.91,15.02,258444.0,14.96,15.02,14.91,15.02,258444.0
2023-01-30 14:00:00,15.02,15.04,14.96,14.96,206691.0,15.02,15.04,14.96,14.96,206691.0
2023-01-30 14:10:00,14.96,14.98,14.91,14.92,101942.0,14.96,14.98,14.91,14.92,101942.0
2023-01-30 14:20:00,14.92,14.92,14.89,14.9,115049.0,14.92,14.92,14.89,14.9,115049.0
2023-01-30 14:30:00,14.89,14.96,14.88,14.93,134396.0,14.89,14.96,14.88,14.93,134396.0
2023-01-30 14:40:00,14.93,14.94,14.9,14.9,116413.0,14.93,14.94,14.9,14.9,116413.0
2023-01-30 14:50:00,14.9,14.91,14.86,14.9,173504.0,14.9,14.91,14.86,14.9,173504.0
2023-01-30 15:00:00,14.89,14.93,14.88,14.91,124667.0,14.89,14.93,14.88,14.91,124667.0
2023-01-30 15:10:00,14.91,14.93,14.85,14.86,150898.0,14.91,14.93,14.85,14.86,150898.0
2023-01-30 15:20:00,14.86,14.88,14.81,14.86,396574.0,14.86,14.88,14.81,14.86,396574.0
2023-01-30 15:30:00,14.85,14.95,14.84,14.95,284265.0,14.85,14.95,14.84,14.95,284265.0
2023-01-30 15:40:00,14.95,14.97,14.89,14.9,419242.0,14.95,14.97,14.89,14.9,419242.0
2023-01-30 15:50:00,14.9,14.92,14.83,14.85,1040120.0,14.9,14.92,14.83,14.85,1040120.0
2023-01-31 09:30:00,15.1,15.13,14.9,14.97,474018.0,15.1,15.13,14.9,14.97,474018.0
2023-01-31 09:40:00,14.96,15.04,14.92,15.04,150960.0,14.96,15.04,14.92,15.04,150960.0
2023-01-31 09:50:00,15.03,15.08,14.93,14.95,265049.0,15.03,15.08,14.93,14.95,265049.0
2023-01-31 10:00:00,14.95,14.95,14.82,14.86,260625.0,14.95,14.95,14.82,14.86,260625.0
2023-01-31 10:10:00,14.86,14.98,14.85,14.98,145700.0,14.86,14.98,14.85,14.98,145700.0
2023-01-31 10:20:00,14.98,15.04,14.96,15.03,230401.0,14.98,15.04,14.96,15.03,230401.0
2023-01-31 10:30:00,15.04,15.06,15.01,15.06,137521.0,15.04,15.06,15.01,15.06,137521.0
2023-01-31 10:40:00,15.06,15.11,15.03,15.11,168120.0,15.06,15.11,15.03,15.11,168120.0
2023-01-31 10:50:00,15.11,15.13,15.08,15.11,249052.0,15.11,15.13,15.08,15.11,249052.0
2023-01-31 11:00:00,15.12,15.14,15.08,15.09,148585.0,15.12,15.14,15.08,15.09,148585.0
2023-01-31 11:10:00,15.1,15.11,15.05,15.09,141711.0,15.1,15.11,15.05,15.09,141711.0
2023-01-31 11:20:00,15.09,15.11,15.08,15.08,56625.0,15.09,15.11,15.08,15.08,56625.0
2023-01-31 11:30:00,15.08,15.15,15.04,15.1,155384.0,15.08,15.15,15.04,15.1,155384.0
2023-01-31 11:40:00,15.1,15.1,15.01,15.03,153983.0,15.1,15.1,15.01,15.03,153983.0
2023-01-31 11:50:00,15.04,15.1,15.03,15.08,88462.0,15.04,15.1,15.03,15.08,88462.0
2023-01-31 12:00:00,15.08,15.12,15.05,15.09,118639.0,15.08,15.12,15.05,15.09,118639.0
2023-01-31 12:10:00,15.1,15.12,15.09,15.1,87612.0,15.1,15.12,15.09,15.1,87612.0
2023-01-31 12:20:00,15.11,15.11,15.07,15.09,84380.0,15.11,15.11,15.07,15.09,84380.0
2023-01-31 12:30:00,15.08,15.13,15.06,15.11,64547.0,15.08,15.13,15.06,15.11,64547.0
2023-01-31 12:40:00,15.12,15.12,15.09,15.09,74098.0,15.12,15.12,15.09,15.09,74098.0
2023-01-31 12:50:00,15.09,15.1,15.05,15.07,73664.0,15.09,15.1,15.05,15.07,73664.0
2023-01-31 13:00:00,15.07,15.1,15.05,15.09,108907.0,15.07,15.1,15.05,15.09,108907.0
2023-01-31 13:10:00,15.09,15.11,15.04,15.05,85808.0,15.09,15.11,15.04,15.05,85808.0
2023-01-31 13:20:00,15.05,15.08,15.03,15.08,123024.0,15.05,15.08,15.03,15.08,123024.0
2023-01-31 13:30:00,15.08,15.08,15.02,15.04,87095.0,15.08,15.08,15.02,15.04,87095.0
2023-01-31 13:40:00,15.05,15.08,15.04,15.08,87214.0,15.05,15.08,15.04,15.08,87214.0
2023-01-31 13:50:00,15.08,15.08,15.06,15.07,74529.0,15.08,15.08,15.06,15.07,74529.0
2023-01-31 14:00:00,15.07,15.1,15.07,15.09,84133.0,15.07,15.1,15.07,15.09,84133.0
2023-01-31 14:10:00,15.09,15.12,15.07,15.1,144582.0,15.09,15.12,15.07,15.1,144582.0
2023-01-31 14:20:00,15.1,15.13,15.09,15.11,147705.0,15.1,15.13,15.09,15.11,147705.0
2023-01-31 14:30:00,15.11,15.14,15.09,15.11,192241.0,15.11,15.14,15.09,15.11,192241.0
2023-01-31 14:40:00,15.12,15.14,15.1,15.11,156128.0,15.12,15.14,15.1,15.11,156128.0
2023-01-31 14:50:00,15.11,15.14,15.1,15.11,146562.0,15.11,15.14,15.1,15.11,146562.0
2023-01-31 15:00:00,15.12,15.14,15.12,15.13,85709.0,15.12,15.14,15.12,15.13,85709.0
2023-01-31 15:10:00,15.13,15.13,15.03,15.06,191567.0,15.13,15.13,15.03,15.06,191567.0
2023-01-31 15:20:00,15.06,15.08,15.03,15.06,168583.0,15.06,15.08,15.03,15.06,168583.0
2023-01-31 15:30:00,15.06,15.13,15.05,15.12,265116.0,15.06,15.13,15.05,15.12,265116.0
2023-01-31 15:40:00,15.12,15.17,15.11,15.16,306534.0,15.12,15.17,15.11,15.16,306534.0
2023-01-31 15:50:00,15.16,15.22,15.16,15.22,790141.0,15.16,15.22,15.16,15.22,790141.0
2023-02-01 09:30:00,15.24,15.4,15.19,15.35,518751.0,15.24,15.4,15.19,15.35,518751.0
2023-02-01 09:40:00,15.34,15.43,15.31,15.42,296586.0,15.34,15.43,15.31,15.42,296586.0
2023-02-01 09:50:00,15.42,15.44,15.35,15.4,280244.0,15.42,15.44,15.35,15.4,280244.0
2023-02-01 10:00:00,15.4,15.44,15.31,15.4,345517.0,15.4,15.44,15.31,15.4,345517.0
2023-02-01 10:10:00,15.39,15.47,15.37,15.43,385384.0,15.39,15.47,15.37,15.43,385384.0
2023-02-01 10:20:00,15.43,15.53,15.42,15.43,453999.0,15.43,15.53,15.42,15.43,453999.0
2023-02-01 10:30:00,15.44,15.44,15.38,15.39,227269.0,15.44,15.44,15.38,15.39,227269.0
2023-02-01 10:40:00,15.4,15.44,15.24,15.26,250409.0,15.4,15.44,15.24,15.26,250409.0
2023-02-01 10:50:00,15.27,15.32,15.17,15.2,200398.0,15.27,15.32,15.17,15.2,200398.0
2023-02-01 11:00:00,15.19,15.23,15.14,15.23,158936.0,15.19,15.23,15.14,15.23,158936.0
2023-02-01 11:10:00,15.23,15.3,15.22,15.3,117003.0,15.23,15.3,15.22,15.3,117003.0
2023-02-01 11:20:00,15.29,15.37,15.29,15.33,207017.0,15.29,15.37,15.29,15.33,207017.0
2023-02-01 11:30:00,15.32,15.34,15.29,15.33,135689.0,15.32,15.34,15.29,15.33,135689.0
2023-02-01 11:40:00,15.33,15.37,15.27,15.29,297760.0,15.33,15.37,15.27,15.29,297760.0
2023-02-01 11:50:00,15.28,15.35,15.26,15.34,343040.0,15.28,15.35,15.26,15.34,343040.0
2023-02-01 12:00:00,15.33,15.4,15.33,15.39,150148.0,15.33,15.4,15.33,15.39,150148.0
2023-02-01 12:10:00,15.4,15.41,15.34,15.36,235102.0,15.4,15.41,15.34,15.36,235102.0
2023-02-01 12:20:00,15.36,15.39,15.34,15.38,219517.0,15.36,15.39,15.34,15.38,219517.0
2023-02-01 12:30:00,15.37,15.42,15.35,15.36,192476.0,15.37,15.42,15.35,15.36,192476.0
2023-02-01 12:40:00,15.35,15.43,15.32,15.41,237106.0,15.35,15.43,15.32,15.41,237106.0
2023-02-01 12:50:00,15.4,15.47,15.4,15.44,169156.0,15.4,15.47,15.4,15.44,169156.0
2023-02-01 13:00:00,15.44,15.49,15.43,15.46,196433.0,15.44,15.49,15.43,15.46,196433.0
2023-02-01 13:10:00,15.46,15.5,15.42,15.44,206315.0,15.46,15.5,15.42,15.44,206315.0
2023-02-01 13:20:00,15.44,15.56,15.4,15.53,439265.0,15.44,15.56,15.4,15.53,439265.0
2023-02-01 13:30:00,15.53,15.54,15.44,15.48,225158.0,15.53,15.54,15.44,15.48,225158.0
2023-02-01 13:40:00,15.49,15.5,15.41,15.42,123979.0,15.49,15.5,15.41,15.42,123979.0
2023-02-01 13:50:00,15.42,15.45,15.39,15.39,140310.0,15.42,15.45,15.39,15.39,140310.0
2023-02-01 14:00:00,15.41,15.57,15.3,15.53,429548.0,15.41,15.57,15.3,15.53,429548.0
2023-02-01 14:10:00,15.53,15.61,15.52,15.58,321589.0,15.53,15.61,15.52,15.58,321589.0
2023-02-01 14:20:00,15.58,15.67,15.57,15.63,544998.0,15.58,15.67,15.57,15.63,544998.0
2023-02-01 14:30:00,15.62,15.84,15.54,15.82,716813.0,15.62,15.84,15.54,15.82,716813.0
2023-02-01 14:40:00,15.82,15.95,15.79,15.92,771380.0,15.82,15.95,15.79,15.92,771380.0
2023-02-01 14:50:00,15.92,15.97,15.82,15.84,467599.0,15.92,15.97,15.82,15.84,467599.0
2023-02-01 15:00:00,15.84,16.02,15.81,15.98,659801.0,15.84,16.02,15.81,15.98,659801.0
2023-02-01 15:10:00,15.98,16.0,15.87,15.93,637629.0,15.98,16.0,15.87,15.93,637629.0
2023-02-01 15:20:00,15.93,16.06,15.9,16.06,555818.0,15.93,16.06,15.9,16.06,555818.0
2023-02-01 15:30:00,16.06,16.19,16.05,16.19,822540.0,16.06,16.19,16.05,16.19,822540.0
2023-02-01 15:40:00,16.19,16.2,16.08,16.11,761022.0,16.19,16.2,16.08,16.11,761022.0
2023-02-01 15:50:00,16.1,16.13,16.02,16.13,1881525.0,16.1,16.13,16.02,16.13,1881525.0
2023-02-02 09:30:00,16.5,16.58,16.33,16.45,1077416.0,16.5,16.58,16.33,16.45,1077416.0
2023-02-02 09:40:00,16.45,16.51,16.34,16.5,565765.0,16.45,16.51,16.34,16.5,565765.0
2023-02-02 09:50:00,16.5,16.53,16.24,16.26,626225.0,16.5,16.53,16.24,16.26,626225.0
2023-02-02 10:00:00,16.25,16.38,16.2,16.34,617078.0,16.25,16.38,16.2,16.34,617078.0
2023-02-02 10:10:00,16.34,16.59,16.32,16.56,614602.0,16.34,16.59,16.32,16.56,614602.0
2023-02-02 10:20:00,16.56,16.66,16.51,16.63,414294.0,16.56,16.66,16.51,16.63,414294.0
2023-02-02 10:30:00,16.64,16.85,16.64,16.85,924119.0,16.64,16.85,16.64,16.85,924119.0
2023-02-02 10:40:00,16.84,16.94,16.83,16.93,561988.0,16.84,16.94,16.83,16.93,561988.0
2023-02-02 10:50:00,16.93,17.06,16.91,17.0,791409.0,16.93,17.06,16.91,17.0,791409.0
2023-02-02 11:00:00,16.99,17.03,16.9,16.93,500105.0,16.99,17.03,16.9,16.93,500105.0
2023-02-02 11:10:00,16.93,16.95,16.77,16.8,450131.0,16.93,16.95,16.77,16.8,450131.0
2023-02-02 11:20:00,16.79,16.86,16.76,16.84,445787.0,16.79,16.86,16.76,16.84,445787.0
2023-02-02 11:30:00,16.84,16.85,16.73,16.79,377557.0,16.84,16.85,16.73,16.79,377557.0
2023-02-02 11:40:00,16.79,16.83,16.76,16.77,183402.0,16.79,16.83,16.76,16.77,183402.0
2023-02-02 11:50:00,16.77,16.8,16.72,16.75,276123.0,16.77,16.8,16.72,16.75,276123.0
2023-02-02 12:00:00,16.75,16.82,16.74,16.78,171670.0,16.75,16.82,16.74,16.78,171670.0
2023-02-02 12:10:00,16.78,16.85,16.77,16.84,102084.0,16.78,16.85,16.77,16.84,102084.0
2023-02-02 12:20:00,16.84,16.87,16.77,16.78,316383.0,16.84,16.87,16.77,16.78,316383.0
2023-02-02 12:30:00,16.78,16.84,16.75,16.84,214935.0,16.78,16.84,16.75,16.84,214935.0
2023-02-02 12:40:00,16.84,16.84,16.77,16.8,153002.0,16.84,16.84,16.77,16.8,153002.0
2023-02-02 12:50:00,16.81,16.92,16.79,16.91,193811.0,16.81,16.92,16.79,16.91,193811.0
2023-02-02 13:00:00,16.91,16.99,16.91,16.94,271029.0,16.91,16.99,16.91,16.94,271029.0
2023-02-02 13:10:00,16.94,16.99,16.92,16.99,216265.0,16.94,16.99,16.92,16.99,216265.0
2023-02-02 13:20:00,16.99,17.02,16.96,17.0,251934.0,16.99,17.02,16.96,17.0,251934.0
2023-02-02 13:30:00,17.0,17.04,16.96,17.03,225170.0,17.0,17.04,16.96,17.03,225170.0
2023-02-02 13:40:00,17.03,17.05,16.97,17.0,249082.0,17.03,17.05,16.97,17.0,249082.0
2023-02-02 13:50:00,17.0,17.16,17.0,17.13,479496.0,17.0,17.16,17.0,17.13,479496.0
2023-02-02 14:00:00,17.13,17.13,17.03,17.03,235759.0,17.13,17.13,17.03,17.03,235759.0
2023-02-02 14:10:00,17.04,17.04,16.97,16.98,354202.0,17.04,17.04,16.97,16.98,354202.0
2023-02-02 14:20:00,16.99,17.0,16.94,16.95,289502.0,16.99,17.0,16.94,16.95,289502.0
2023-02-02 14:30:00,16.94,16.95,16.81,16.82,401490.0,16.94,16.95,16.81,16.82,401490.0
2023-02-02 14:40:00,16.81,16.84,16.72,16.75,343119.0,16.81,16.84,16.72,16.75,343119.0
2023-02-02 14:50:00,16.75,16.77,16.7,16.71,567430.0,16.75,16.77,16.7,16.71,567430.0
2023-02-02 15:00:00,16.7,16.76,16.65,16.72,372259.0,16.7,16.76,16.65,16.72,372259.0
2023-02-02 15:10:00,16.72,16.86,16.71,16.86,317011.0,16.72,16.86,16.71,16.86,317011.0
2023-02-02 15:20:00,16.86,16.9,16.83,16.88,361895.0,16.86,16.9,16.83,16.88,361895.0
2023-02-02 15:30:00,16.88,16.93,16.87,16.91,452498.0,16.88,16.93,16.87,16.91,452498.0
2023-02-02 15:40:00,16.91,16.96,16.88,16.96,805479.0,16.91,16.96,16.88,16.96,805479.0
2023-02-02 15:50:00,16.95,17.14,16.95,17.1,2260382.0,16.95,17.14,16.95,17.1,2260382.0
2023-02-03 09:30:00,16.7,16.96,16.69,16.95,603170.0,16.7,16.96,16.69,16.95,603170.0
2023-02-03 09:40:00,16.95,17.06,16.91,17.01,500175.0,16.95,17.06,16.91,17.01,500175.0
2023-02-03 09:50:00,17.01,17.05,16.91,16.94,381542.0,17.01,17.05,16.91,16.94,381542.0
2023-02-03 10:00:00,16.93,17.01,16.88,17.01,364708.0,16.93,17.01,16.88,17.01,364708.0
2023-02-03 10:10:00,17.0,17.09,16.96,17.04,360427.0,17.0,17.09,16.96,17.04,360427.0
2023-02-03 10:20:00,17.03,17.09,17.0,17.01,314374.0,17.03,17.09,17.0,17.01,314374.0
2023-02-03 10:30:00,17.02,17.09,17.0,17.06,283488.0,17.02,17.09,17.0,17.06,283488.0
2023-02-03 10:40:00,17.06,17.08,16.98,17.06,361143.0,17.06,17.08,16.98,17.06,361143.0
2023-02-03 10:50:00,17.07,17.07,16.91,16.96,183361.0,17.07,17.07,16.91,16.96,183361.0
2023-02-03 11:00:00,16.96,16.97,16.9,16.91,172301.0,16.96,16.97,16.9,16.91,172301.0
2023-02-03 11:10:00,16.91,16.91,16.84,16.85,240696.0,16.91,16.91,16.84,16.85,240696.0
2023-02-03 11:20:00,16.85,16.9,16.82,16.9,286285.0,16.85,16.9,16.82,16.9,286285.0
2023-02-03 11:30:00,16.91,16.98,16.87,16.89,295613.0,16.91,16.98,16.87,16.89,295613.0
2023-02-03 11:40:00,16.89,16.96,16.88,16.89,208009.0,16.89,16.96,16.88,16.89,208009.0
2023-02-03 11:50:00,16.89,16.92,16.79,16.81,256962.0,16.89,16.92,16.79,16.81,256962.0
2023-02-03 12:00:00,16.8,16.89,16.78,16.87,134857.0,16.8,16.89,16.78,16.87,134857.0
2023-02-03 12:10:00,16.87,16.89,16.81,16.85,142620.0,16.87,16.89,16.81,16.85,142620.0
2023-02-03 12:20:00,16.84,16.9,16.82,16.85,101477.0,16.84,16.9,16.82,16.85,101477.0
2023-02-03 12:30:00,16.86,16.86,16.82,16.84,128748.0,16.86,16.86,16.82,16.84,128748.0
2023-02-03 12:40:00,16.85,16.93,16.83,16.88,148613.0,16.85,16.93,16.83,16.88,148613.0
2023-02-03 12:50:00,16.88,16.93,16.76,16.77,161769.0,16.88,16.93,16.76,16.77,161769.0
2023-02-03 13:00:00,16.76,16.78,16.69,16.7,320430.0,16.76,16.78,16.69,16.7,320430.0
2023-02-03 13:10:00,16.69,16.7,16.65,16.66,164225.0,16.69,16.7,16.65,16.66,164225.0
2023-02-03 13:20:00,16.66,16.69,16.59,16.62,199471.0,16.66,16.69,16.59,16.62,199471.0
2023-02-03 13:30:00,16.62,16.62,16.54,16.57,192500.0,16.62,16.62,16.54,16.57,192500.0
2023-02-03 13:40:00,16.57,16.59,16.48,16.58,312786.0,16.57,16.59,16.48,16.58,312786.0
2023-02-03 13:50:00,16.57,16.6,16.55,16.57,179630.0,16.57,16.6,16.55,16.57,179630.0
2023-02-03 14:00:00,16.57,16.58,16.53,16.54,137468.0,16.57,16.58,16.53,16.54,137468.0
2023-02-03 14:10:00,16.55,16.57,16.51,16.52,177503.0,16.55,16.57,16.51,16.52,177503.0
2023-02-03 14:20:00,16.53,16.55,16.46,16.53,172128.0,16.53,16.55,16.46,16.53,172128.0
2023-02-03 14:30:00,16.52,16.56,16.48,16.56,124212.0,16.52,16.56,16.48,16.56,124212.0
2023-02-03 14:40:00,16.56,16.57,16.5,16.51,97344.0,16.56,16.57,16.5,16.51,97344.0
2023-02-03 14:50:00,16.51,16.51,16.45,16.47,165935.0,16.51,16.51,16.45,16.47,165935.0
2023-02-03 15:00:00,16.47,16.47,16.42,16.46,162366.0,16.47,16.47,16.42,16.46,162366.0
2023-02-03 15:10:00,16.46,16.56,16.44,16.54,235523.0,16.46,16.56,16.44,16.54,235523.0
2023-02-03 15:20:00,16.54,16.57,16.53,16.54,189741.0,16.54,16.57,16.53,16.54,189741.0
2023-02-03 15:30:00,16.55,16.57,16.47,16.49,372087.0,16.55,16.57,16.47,16.49,372087.0
2023-02-03 15:40:00,16.5,16.54,16.42,16.43,475669.0,16.5,16.54,16.42,16.43,475669.0
2023-02-03 15:50:00,16.43,16.58,16.42,16.57,971792.0,16.43,16.58,16.42,16.57,971792.0
2023-02-06 09:30:00,16.31,16.51,16.25,16.49,571690.0,16.31,16.51,16.25,16.49,571690.0
2023-02-06 09:40:00,16.5,16.51,16.37,16.39,326505.0,16.5,16.51,16.37,16.39,326505.0
2023-02-06 09:50:00,16.39,16.42,16.29,16.4,250356.0,16.39,16.42,16.29,16.4,250356.0
2023-02-06 10:00:00,16.4,16.56,16.38,16.41,284129.0,16.4,16.56,16.38,16.41,284129.0
2023-02-06 10:10:00,16.42,16.43,16.25,16.26,267806.0,16.42,16.43,16.25,16.26,267806.0
2023-02-06 10:20:00,16.25,16.33,16.24,16.3,359221.0,16.25,16.33,16.24,16.3,359221.0
2023-02-06 10:30:00,16.3,16.34,16.22,16.23,361914.0,16.3,16.34,16.22,16.23,361914.0
2023-02-06 10:40:00,16.23,16.3,16.21,16.25,344493.0,16.23,16.3,16.21,16.25,344493.0
2023-02-06 10:50:00,16.25,16.35,16.25,16.32,285026.0,16.25,16.35,16.25,16.32,285026.0
2023-02-06 11:00:00,16.32,16.41,16.3,16.39,218576.0,16.32,16.41,16.3,16.39,218576.0
2023-02-06 11:10:00,16.39,16.48,16.38,16.43,169814.0,16.39,16.48,16.38,16.43,169814.0
2023-02-06 11:20:00,16.43,16.48,16.42,16.46,134327.0,16.43,16.48,16.42,16.46,134327.0
2023-02-06 11:30:00,16.46,16.48,16.4,16.41,142579.0,16.46,16.48,16.4,16.41,142579.0
2023-02-06 11:40:00,16.41,16.49,16.37,16.46,158685.0,16.41,16.49,16.37,16.46,158685.0
2023-02-06 11:50:00,16.46,16.52,16.44,16.48,205687.0,16.46,16.52,16.44,16.48,205687.0
2023-02-06 12:00:00,16.48,16.52,16.46,16.51,143253.0,16.48,16.52,16.46,16.51,143253.0
2023-02-06 12:10:00,16.5,16.52,16.37,16.38,144440.0,16.5,16.52,16.37,16.38,144440.0
2023-02-06 12:20:00,16.38,16.42,16.37,16.39,113228.0,16.38,16.42,16.37,16.39,113228.0
2023-02-06 12:30:00,16.4,16.51,16.4,16.46,164463.0,16.4,16.51,16.4,16.46,164463.0
2023-02-06 12:40:00,16.45,16.48,16.42,16.44,81962.0,16.45,16.48,16.42,16.44,81962.0
2023-02-06 12:50:00,16.44,16.44,16.36,16.39,128287.0,16.44,16.44,16.36,16.39,128287.0
2023-02-06 13:00:00,16.39,16.4,16.33,16.36,133309.0,16.39,16.4,16.33,16.36,133309.0
2023-02-06 13:10:00,16.36,16.51,16.32,16.51,303040.0,16.36,16.51,16.32,16.51,303040.0
2023-02-06 13:20:00,16.51,16.54,16.49,16.53,199220.0,16.51,16.54,16.49,16.53,199220.0
2023-02-06 13:30:00,16.53,16.58,16.52,16.57,247451.0,16.53,16.58,16.52,16.57,247451.0
2023-02-06 13:40:00,16.57,16.59,16.45,16.5,200334.0,16.57,16.59,16.45,16.5,200334.0
2023-02-06 13:50:00,16.5,16.56,16.5,16.55,128520.0,16.5,16.56,16.5,16.55,128520.0
2023-02-06 14:00:00,16.55,16.59,16.54,16.57,140240.0,16.55,16.59,16.54,16.57,140240.0
2023-02-06 14:10:00,16.57,16.62,16.56,16.59,187824.0,16.57,16.62,16.56,16.59,187824.0
2023-02-06 14:20:00,16.59,16.59,16.51,16.54,102204.0,16.59,16.59,16.51,16.54,102204.0
2023-02-06 14:30:00,16.54,16.56,16.5,16.53,171164.0,16.54,16.56,16.5,16.53,171164.0
2023-02-06 14:40:00,16.52,16.56,16.49,16.49,168837.0,16.52,16.56,16.49,16.49,168837.0
2023-02-06 14:50:00,16.5,16.54,16.47,16.53,160026.0,16.5,16.54,16.47,16.53,160026.0
2023-02-06 15:00:00,16.53,16.55,16.51,16.52,155974.0,16.53,16.55,16.51,16.52,155974.0
2023-02-06 15:10:00,16.53,16.53,16.46,16.46,191180.0,16.53,16.53,16.46,16.46,191180.0
2023-02-06 15:20:00,16.47,16.5,16.43,16.46,243557.0,16.47,16.5,16.43,16.46,243557.0
2023-02-06 15:30:00,16.47,16.56,16.45,16.55,297146.0,16.47,16.56,16.45,16.55,297146.0
2023-02-06 15:40:00,16.54,16.6,16.52,16.54,521690.0,16.54,16.6,16.52,16.54,521690.0
2023-02-06 15:50:00,16.53,16.61,16.52,16.6,972606.0,16.53,16.61,16.52,16.6,972606.0
2023-02-07 09:30:00,17.01,17.24,16.91,17.14,1182178.0,17.01,17.24,16.91,17.14,1182178.0
2023-02-07 09:40:00,17.14,17.51,17.06,17.5,1819550.0,17.14,17.51,17.06,17.5,1819550.0
2023-02-07 09:50:00,17.51,17.59,17.38,17.57,1067333.0,17.51,17.59,17.38,17.57,1067333.0
2023-02-07 10:00:00,17.57,17.74,17.56,17.64,1036335.0,17.57,17.74,17.56,17.64,1036335.0
2023-02-07 10:10:00,17.63,17.7,17.27,17.33,1402352.0,17.63,17.7,17.27,17.33,1402352.0
2023-02-07 10:20:00,17.32,17.38,16.95,17.04,1136580.0,17.32,17.38,16.95,17.04,1136580.0
2023-02-07 10:30:00,17.04,17.14,16.9,16.96,827757.0,17.04,17.14,16.9,16.96,827757.0
2023-02-07 10:40:00,16.96,17.02,16.83,16.91,542500.0,16.96,17.02,16.83,16.91,542500.0
2023-02-07 10:50:00,16.91,17.0,16.83,17.0,491053.0,16.91,17.0,16.83,17.0,491053.0
2023-02-07 11:00:00,17.0,17.05,16.97,17.02,510504.0,17.0,17.05,16.97,17.02,510504.0
2023-02-07 11:10:00,17.01,17.08,16.93,16.94,384294.0,17.01,17.08,16.93,16.94,384294.0
2023-02-07 11:20:00,16.94,16.97,16.76,16.88,407180.0,16.94,16.97,16.76,16.88,407180.0
2023-02-07 11:30:00,16.88,16.93,16.74,16.82,582556.0,16.88,16.93,16.74,16.82,582556.0
2023-02-07 11:40:00,16.83,16.89,16.75,16.77,238792.0,16.83,16.89,16.75,16.77,238792.0
2023-02-07 11:50:00,16.76,16.82,16.68,16.79,418427.0,16.76,16.82,16.68,16.79,418427.0
2023-02-07 12:00:00,16.79,16.81,16.71,16.75,204649.0,16.79,16.81,16.71,16.75,204649.0
2023-02-07 12:10:00,16.75,16.82,16.74,16.75,201519.0,16.75,16.82,16.74,16.75,201519.0
2023-02-07 12:20:00,16.76,16.79,16.71,16.78,185059.0,16.76,16.79,16.71,16.78,185059.0
2023-02-07 12:30:00,16.77,16.79,16.69,16.69,337977.0,16.77,16.79,16.69,16.69,337977.0
2023-02-07 12:40:00,16.7,17.01,16.67,17.01,398237.0,16.7,17.01,16.67,17.01,398237.0
2023-02-07 12:50:00,17.01,17.19,16.97,17.11,467572.0,17.01,17.19,16.97,17.11,467572.0
2023-02-07 13:00:00,17.11,17.18,17.04,17.1,436557.0,17.11,17.18,17.04,17.1,436557.0
2023-02-07 13:10:00,17.1,17.18,16.89,16.96,630013.0,17.1,17.18,16.89,16.96,630013.0
2023-02-07 13:20:00,16.95,16.99,16.86,16.87,276036.0,16.95,16.99,16.86,16.87,276036.0
2023-02-07 13:30:00,16.86,16.87,16.73,16.86,433927.0,16.86,16.87,16.73,16.86,433927.0
2023-02-07 13:40:00,16.86,16.93,16.79,16.8,225163.0,16.86,16.93,16.79,16.8,225163.0
2023-02-07 13:50:00,16.81,16.91,16.79,16.91,261209.0,16.81,16.91,16.79,16.91,261209.0
2023-02-07 14:00:00,16.91,17.04,16.89,17.02,276397.0,16.91,17.04,16.89,17.02,276397.0
2023-02-07 14:10:00,17.02,17.08,16.99,17.03,270917.0,17.02,17.08,16.99,17.03,270917.0
2023-02-07 14:20:00,17.03,17.08,16.99,17.06,259180.0,17.03,17.08,16.99,17.06,259180.0
2023-02-07 14:30:00,17.06,17.1,17.0,17.05,177146.0,17.06,17.1,17.0,17.05,177146.0
2023-02-07 14:40:00,17.05,17.15,17.04,17.14,150173.0,17.05,17.15,17.04,17.14,150173.0
2023-02-07 14:50:00,17.14,17.21,17.12,17.2,281285.0,17.14,17.21,17.12,17.2,281285.0
2023-02-07 15:00:00,17.2,17.26,17.15,17.2,404627.0,17.2,17.26,17.15,17.2,404627.0
2023-02-07 15:10:00,17.2,17.3,17.18,17.3,468933.0,17.2,17.3,17.18,17.3,468933.0
2023-02-07 15:20:00,17.3,17.35,17.25,17.35,319541.0,17.3,17.35,17.25,17.35,319541.0
2023-02-07 15:30:00,17.35,17.4,17.33,17.39,412209.0,17.35,17.4,17.33,17.39,412209.0
2023-02-07 15:40:00,17.39,17.42,17.34,17.39,770581.0,17.39,17.42,17.34,17.39,770581.0
2023-02-07 15:50:00,17.4,17.49,17.39,17.48,1717005.0,17.4,17.49,17.39,17.48,1717005.0
2023-02-08 09:30:00,17.5,17.7,17.46,17.5,839224.0,17.5,17.7,17.46,17.5,839224.0
2023-02-08 09:40:00,17.5,17.56,17.39,17.46,465108.0,17.5,17.56,17.39,17.46,465108.0
2023-02-08 09:50:00,17.47,17.48,17.21,17.42,617223.0,17.47,17.48,17.21,17.42,617223.0
2023-02-08 10:00:00,17.41,17.53,17.36,17.53,314910.0,17.41,17.53,17.36,17.53,314910.0
2023-02-08 10:10:00,17.53,17.64,17.47,17.63,298655.0,17.53,17.64,17.47,17.63,298655.0
2023-02-08 10:20:00,17.63,17.64,17.45,17.48,353924.0,17.63,17.64,17.45,17.48,353924.0
2023-02-08 10:30:00,17.48,17.48,17.33,17.44,303212.0,17.48,17.48,17.33,17.44,303212.0
2023-02-08 10:40:00,17.43,17.43,17.33,17.37,250025.0,17.43,17.43,17.33,17.37,250025.0
2023-02-08 10:50:00,17.37,17.37,17.23,17.24,266759.0,17.37,17.37,17.23,17.24,266759.0
2023-02-08 11:00:00,17.23,17.25,17.1,17.1,247583.0,17.23,17.25,17.1,17.1,247583.0
2023-02-08 11:10:00,17.11,17.19,17.09,17.17,284208.0,17.11,17.19,17.09,17.17,284208.0
2023-02-08 11:20:00,17.17,17.19,17.06,17.12,149117.0,17.17,17.19,17.06,17.12,149117.0
2023-02-08 11:30:00,17.12,17.15,17.03,17.09,182013.0,17.12,17.15,17.03,17.09,182013.0
2023-02-08 11:40:00,17.09,17.09,17.0,17.02,147942.0,17.09,17.09,17.0,17.02,147942.0
2023-02-08 11:50:00,17.02,17.14,17.01,17.12,246864.0,17.02,17.14,17.01,17.12,246864.0
2023-02-08 12:00:00,17.12,17.12,17.0,17.04,546200.0,17.12,17.12,17.0,17.04,546200.0
2023-02-08 12:10:00,17.03,17.08,17.0,17.03,121592.0,17.03,17.08,17.0,17.03,121592.0
2023-02-08 12:20:00,17.03,17.04,16.97,17.0,146686.0,17.03,17.04,16.97,17.0,146686.0
2023-02-08 12:30:00,16.99,17.03,16.96,16.96,119174.0,16.99,17.03,16.96,16.96,119174.0
2023-02-08 12:40:00,16.97,17.0,16.95,16.99,103271.0,16.97,17.0,16.95,16.99,103271.0
2023-02-08 12:50:00,17.0,17.0,16.93,16.96,93575.0,17.0,17.0,16.93,16.96,93575.0
2023-02-08 13:00:00,16.96,17.06,16.94,17.03,168966.0,16.96,17.06,16.94,17.03,168966.0
2023-02-08 13:10:00,17.03,17.07,17.01,17.03,116853.0,17.03,17.07,17.01,17.03,116853.0
2023-02-08 13:20:00,17.03,17.07,17.01,17.03,146573.0,17.03,17.07,17.01,17.03,146573.0
2023-02-08 13:30:00,17.04,17.05,16.99,17.02,122222.0,17.04,17.05,16.99,17.02,122222.0
2023-02-08 13:40:00,17.03,17.07,16.99,17.0,197604.0,17.03,17.07,16.99,17.0,197604.0
2023-02-08 13:50:00,17.0,17.04,16.97,17.04,119302.0,17.0,17.04,16.97,17.04,119302.0
2023-02-08 14:00:00,17.04,17.1,17.0,17.08,114507.0,17.04,17.1,17.0,17.08,114507.0
2023-02-08 14:10:00,17.09,17.21,17.08,17.2,216582.0,17.09,17.21,17.08,17.2,216582.0
2023-02-08 14:20:00,17.2,17.21,17.14,17.2,193395.0,17.2,17.21,17.14,17.2,193395.0
2023-02-08 14:30:00,17.2,17.22,17.11,17.11,158353.0,17.2,17.22,17.11,17.11,158353.0
2023-02-08 14:40:00,17.11,17.11,16.98,16.98,137462.0,17.11,17.11,16.98,16.98,137462.0
2023-02-08 14:50:00,16.99,17.05,16.97,17.04,179067.0,16.99,17.05,16.97,17.04,179067.0
2023-02-08 15:00:00,17.04,17.07,16.95,16.98,254721.0,17.04,17.07,16.95,16.98,254721.0
2023-02-08 15:10:00,16.98,17.06,16.97,17.02,186057.0,16.98,17.06,16.97,17.02,186057.0
2023-02-08 15:20:00,17.02,17.09,17.01,17.05,241345.0,17.02,17.09,17.01,17.05,241345.0
2023-02-08 15:30:00,17.05,17.1,17.03,17.07,180694.0,17.05,17.1,17.03,17.07,180694.0
2023-02-08 15:40:00,17.07,17.09,17.0,17.0,284311.0,17.07,17.09,17.0,17.0,284311.0
2023-02-08 15:50:00,17.0,17.03,16.95,16.96,918501.0,17.0,17.03,16.95,16.96,918501.0
2023-02-09 09:30:00,17.22,17.37,17.17,17.25,601312.0,17.22,17.37,17.17,17.25,601312.0
2023-02-09 09:40:00,17.27,17.37,17.17,17.36,369427.0,17.27,17.37,17.17,17.36,369427.0
2023-02-09 09:50:00,17.37,17.42,17.24,17.25,306854.0,17.37,17.42,17.24,17.25,306854.0
2023-02-09 10:00:00,17.26,17.36,17.19,17.34,212793.0,17.26,17.36,17.19,17.34,212793.0
2023-02-09 10:10:00,17.35,17.38,17.18,17.26,390629.0,17.35,17.38,17.18,17.26,390629.0
2023-02-09 10:20:00,17.25,17.28,17.14,17.14,233089.0,17.25,17.28,17.14,17.14,233089.0
2023-02-09 10:30:00,17.14,17.17,17.07,17.12,243178.0,17.14,17.17,17.07,17.12,243178.0
2023-02-09 10:40:00,17.11,17.12,16.99,17.06,192170.0,17.11,17.12,16.99,17.06,192170.0
2023-02-09 10:50:00,17.06,17.13,17.01,17.1,229157.0,17.06,17.13,17.01,17.1,229157.0
2023-02-09 11:00:00,17.11,17.11,16.99,17.05,174206.0,17.11,17.11,16.99,17.05,174206.0
2023-02-09 11:10:00,17.05,17.05,17.0,17.04,78909.0,17.05,17.05,17.0,17.04,78909.0
2023-02-09 11:20:00,17.04,17.07,17.0,17.05,103652.0,17.04,17.07,17.0,17.05,103652.0
2023-02-09 11:30:00,17.05,17.06,16.96,17.03,169911.0,17.05,17.06,16.96,17.03,169911.0
2023-02-09 11:40:00,17.03,17.07,16.95,16.98,186722.0,17.03,17.07,16.95,16.98,186722.0
2023-02-09 11:50:00,16.97,16.97,16.93,16.96,111012.0,16.97,16.97,16.93,16.96,111012.0
2023-02-09 12:00:00,16.95,16.97,16.89,16.97,135628.0,16.95,16.97,16.89,16.97,135628.0
2023-02-09 12:10:00,16.97,17.0,16.94,16.99,89820.0,16.97,17.0,16.94,16.99,89820.0
2023-02-09 12:20:00,17.0,17.0,16.95,16.98,92516.0,17.0,17.0,16.95,16.98,92516.0
2023-02-09 12:30:00,16.98,16.99,16.82,16.84,280350.0,16.98,16.99,16.82,16.84,280350.0
2023-02-09 12:40:00,16.85,16.9,16.84,16.86,111205.0,16.85,16.9,16.84,16.86,111205.0
2023-02-09 12:50:00,16.86,16.92,16.81,16.9,151675.0,16.86,16.92,16.81,16.9,151675.0
2023-02-09 13:00:00,16.91,16.92,16.84,16.92,155564.0,16.91,16.92,16.84,16.92,155564.0
2023-02-09 13:10:00,16.92,16.95,16.88,16.91,116716.0,16.92,16.95,16.88,16.91,116716.0
2023-02-09 13:20:00,16.91,16.99,16.89,16.96,148835.0,16.91,16.99,16.89,16.96,148835.0
2023-02-09 13:30:00,16.97,17.02,16.94,16.95,139869.0,16.97,17.02,16.94,16.95,139869.0
2023-02-09 13:40:00,16.95,16.99,16.92,16.97,214119.0,16.95,16.99,16.92,16.97,214119.0
2023-02-09 13:50:00,16.97,16.99,16.91,16.93,143705.0,16.97,16.99,16.91,16.93,143705.0
2023-02-09 14:00:00,16.92,16.94,16.84,16.86,138353.0,16.92,16.94,16.84,16.86,138353.0
2023-02-09 14:10:00,16.85,16.92,16.81,16.89,298339.0,16.85,16.92,16.81,16.89,298339.0
2023-02-09 14:20:00,16.89,16.9,16.82,16.84,161657.0,16.89,16.9,16.82,16.84,161657.0
2023-02-09 14:30:00,16.84,16.87,16.82,16.84,129730.0,16.84,16.87,16.82,16.84,129730.0
2023-02-09 14:40:00,16.83,16.89,16.82,16.88,120024.0,16.83,16.89,16.82,16.88,120024.0
2023-02-09 14:50:00,16.88,16.88,16.83,16.84,188714.0,16.88,16.88,16.83,16.84,188714.0
2023-02-09 15:00:00,16.84,16.85,16.74,16.84,472294.0,16.84,16.85,16.74,16.84,472294.0
2023-02-09 15:10:00,16.84,16.85,16.77,16.81,183065.0,16.84,16.85,16.77,16.81,183065.0
2023-02-09 15:20:00,16.8,16.84,16.72,16.75,365145.0,16.8,16.84,16.72,16.75,365145.0
2023-02-09 15:30:00,16.75,16.79,16.72,16.76,409218.0,16.75,16.79,16.72,16.76,409218.0
2023-02-09 15:40:00,16.76,16.82,16.74,16.78,547712.0,16.76,16.82,16.74,16.78,547712.0
2023-02-09 15:50:00,16.78,16.97,16.78,16.92,1658304.0,16.78,16.97,16.78,16.92,1658304.0
2023-02-10 09:30:00,16.61,16.71,16.52,16.53,443628.0,16.61,16.71,16.52,16.53,443628.0
2023-02-10 09:40:00,16.53,16.56,16.38,16.38,527818.0,16.53,16.56,16.38,16.38,527818.0
2023-02-10 09:50:00,16.38,16.41,16.28,16.35,370845.0,16.38,16.41,16.28,16.35,370845.0
2023-02-10 10:00:00,16.35,16.36,16.11,16.25,512346.0,16.35,16.36,16.11,16.25,512346.0
2023-02-10 10:10:00,16.25,16.49,16.24,16.45,438268.0,16.25,16.49,16.24,16.45,438268.0
2023-02-10 10:20:00,16.46,16.48,16.35,16.41,129633.0,16.46,16.48,16.35,16.41,129633.0
2023-02-10 10:30:00,16.41,16.48,16.36,16.39,218258.0,16.41,16.48,16.36,16.39,218258.0
2023-02-10 10:40:00,16.39,16.39,16.3,16.32,191880.0,16.39,16.39,16.3,16.32,191880.0
2023-02-10 10:50:00,16.32,16.45,16.29,16.45,207424.0,16.32,16.45,16.29,16.45,207424.0
2023-02-10 11:00:00,16.44,16.47,16.39,16.45,163689.0,16.44,16.47,16.39,16.45,163689.0
2023-02-10 11:10:00,16.45,16.5,16.44,16.48,119563.0,16.45,16.5,16.44,16.48,119563.0
2023-02-10 11:20:00,16.48,16.5,16.39,16.39,158623.0,16.48,16.5,16.39,16.39,158623.0
2023-02-10 11:30:00,16.39,16.55,16.37,16.55,238938.0,16.39,16.55,16.37,16.55,238938.0
2023-02-10 11:40:00,16.54,16.55,16.44,16.47,149986.0,16.54,16.55,16.44,16.47,149986.0
2023-02-10 11:50:00,16.48,16.49,16.44,16.46,119518.0,16.48,16.49,16.44,16.46,119518.0
2023-02-10 12:00:00,16.46,16.49,16.41,16.43,121703.0,16.46,16.49,16.41,16.43,121703.0
2023-02-10 12:10:00,16.42,16.44,16.37,16.38,169300.0,16.42,16.44,16.37,16.38,169300.0
2023-02-10 12:20:00,16.38,16.42,16.34,16.37,183088.0,16.38,16.42,16.34,16.37,183088.0
2023-02-10 12:30:00,16.37,16.42,16.34,16.37,151356.0,16.37,16.42,16.34,16.37,151356.0
2023-02-10 12:40:00,16.36,16.43,16.35,16.39,187244.0,16.36,16.43,16.35,16.39,187244.0
2023-02-10 12:50:00,16.39,16.41,16.36,16.41,125249.0,16.39,16.41,16.36,16.41,125249.0
2023-02-10 13:00:00,16.41,16.45,16.38,16.39,73622.0,16.41,16.45,16.38,16.39,73622.0
2023-02-10 13:10:00,16.38,16.41,16.36,16.41,99040.0,16.38,16.41,16.36,16.41,99040.0
2023-02-10 13:20:00,16.4,16.43,16.37,16.38,102698.0,16.4,16.43,16.37,16.38,102698.0
2023-02-10 13:30:00,16.38,16.38,16.31,16.34,77761.0,16.38,16.38,16.31,16.34,77761.0
2023-02-10 13:40:00,16.34,16.34,16.27,16.28,92253.0,16.34,16.34,16.27,16.28,92253.0
2023-02-10 13:50:00,16.28,16.31,16.24,16.25,90270.0,16.28,16.31,16.24,16.25,90270.0
2023-02-10 14:00:00,16.25,16.25,16.2,16.24,131389.0,16.25,16.25,16.2,16.24,131389.0
2023-02-10 14:10:00,16.24,16.29,16.23,16.28,135339.0,16.24,16.29,16.23,16.28,135339.0
2023-02-10 14:20:00,16.27,16.29,16.24,16.25,129800.0,16.27,16.29,16.24,16.25,129800.0
2023-02-10 14:30:00,16.25,16.28,16.23,16.25,112976.0,16.25,16.28,16.23,16.25,112976.0
2023-02-10 14:40:00,16.25,16.25,16.15,16.17,134633.0,16.25,16.25,16.15,16.17,134633.0
2023-02-10 14:50:00,16.17,16.22,16.17,16.2,150744.0,16.17,16.22,16.17,16.2,150744.0
2023-02-10 15:00:00,16.21,16.27,16.2,16.25,123907.0,16.21,16.27,16.2,16.25,123907.0
2023-02-10 15:10:00,16.25,16.29,16.23,16.23,131774.0,16.25,16.29,16.23,16.23,131774.0
2023-02-10 15:20:00,16.24,16.27,16.22,16.23,222320.0,16.24,16.27,16.22,16.23,222320.0
2023-02-10 15:30:00,16.23,16.27,16.19,16.19,317406.0,16.23,16.27,16.19,16.19,317406.0
2023-02-10 15:40:00,16.19,16.24,16.17,16.23,291773.0,16.19,16.24,16.17,16.23,291773.0
2023-02-10 15:50:00,16.23,16.3,16.22,16.23,727675.0,16.23,16.3,16.22,16.23,727675.0
2023-02-13 09:30:00,16.3,16.41,16.17,16.24,421760.0,16.3,16.41,16.17,16.24,421760.0
2023-02-13 09:40:00,16.24,16.38,16.19,16.37,227486.0,16.24,16.38,16.19,16.37,227486.0
2023-02-13 09:50:00,16.37,16.4,16.24,16.34,174528.0,16.37,16.4,16.24,16.34,174528.0
2023-02-13 10:00:00,16.34,16.48,16.34,16.43,156295.0,16.34,16.48,16.34,16.43,156295.0
2023-02-13 10:10:00,16.42,16.44,16.31,16.36,154012.0,16.42,16.44,16.31,16.36,154012.0
2023-02-13 10:20:00,16.36,16.5,16.35,16.48,121494.0,16.36,16.5,16.35,16.48,121494.0
2023-02-13 10:30:00,16.49,16.49,16.4,16.43,148063.0,16.49,16.49,16.4,16.43,148063.0
2023-02-13 10:40:00,16.42,16.52,16.38,16.52,140399.0,16.42,16.52,16.38,16.52,140399.0
2023-02-13 10:50:00,16.52,16.56,16.44,16.46,209527.0,16.52,16.56,16.44,16.46,209527.0
2023-02-13 11:00:00,16.46,16.6,16.46,16.59,245036.0,16.46,16.6,16.46,16.59,245036.0
2023-02-13 11:10:00,16.58,16.66,16.57,16.64,265958.0,16.58,16.66,16.57,16.64,265958.0
2023-02-13 11:20:00,16.64,16.68,16.59,16.66,246507.0,16.64,16.68,16.59,16.66,246507.0
2023-02-13 11:30:00,16.67,16.75,16.63,16.65,221770.0,16.67,16.75,16.63,16.65,221770.0
2023-02-13 11:40:00,16.65,16.75,16.65,16.74,309352.0,16.65,16.75,16.65,16.74,309352.0
2023-02-13 11:50:00,16.73,16.74,16.65,16.67,135304.0,16.73,16.74,16.65,16.67,135304.0
2023-02-13 12:00:00,16.67,16.77,16.66,16.75,217196.0,16.67,16.77,16.66,16.75,217196.0
2023-02-13 12:10:00,16.75,16.76,16.71,16.73,161869.0,16.75,16.76,16.71,16.73,161869.0
2023-02-13 12:20:00,16.74,16.75,16.7,16.71,78504.0,16.74,16.75,16.7,16.71,78504.0
2023-02-13 12:30:00,16.71,16.75,16.69,16.75,129264.0,16.71,16.75,16.69,16.75,129264.0
2023-02-13 12:40:00,16.75,16.79,16.7,16.79,136957.0,16.75,16.79,16.7,16.79,136957.0
2023-02-13 12:50:00,16.79,16.8,16.73,16.76,232576.0,16.79,16.8,16.73,16.76,232576.0
2023-02-13 13:00:00,16.75,16.77,16.72,16.75,206965.0,16.75,16.77,16.72,16.75,206965.0
2023-02-13 13:10:00,16.75,16.79,16.73,16.78,194154.0,16.75,16.79,16.73,16.78,194154.0
2023-02-13 13:20:00,16.78,16.86,16.77,16.84,192818.0,16.78,16.86,16.77,16.84,192818.0
2023-02-13 13:30:00,16.85,16.88,16.82,16.84,287524.0,16.85,16.88,16.82,16.84,287524.0
2023-02-13 13:40:00,16.84,16.87,16.79,16.8,193673.0,16.84,16.87,16.79,16.8,193673.0
2023-02-13 13:50:00,16.8,16.81,16.77,16.79,92840.0,16.8,16.81,16.77,16.79,92840.0
2023-02-13 14:00:00,16.79,16.84,16.79,16.84,124999.0,16.79,16.84,16.79,16.84,124999.0
2023-02-13 14:10:00,16.84,16.9,16.83,16.89,250443.0,16.84,16.9,16.83,16.89,250443.0
2023-02-13 14:20:00,16.89,16.95,16.88,16.92,137973.0,16.89,16.95,16.88,16.92,137973.0
2023-02-13 14:30:00,16.92,16.95,16.89,16.95,132225.0,16.92,16.95,16.89,16.95,132225.0
2023-02-13 14:40:00,16.95,16.97,16.91,16.93,140524.0,16.95,16.97,16.91,16.93,140524.0
2023-02-13 14:50:00,16.93,16.95,16.89,16.91,212360.0,16.93,16.95,16.89,16.91,212360.0
2023-02-13 15:00:00,16.91,16.95,16.87,16.9,210091.0,16.91,16.95,16.87,16.9,210091.0
2023-02-13 15:10:00,16.9,16.98,16.9,16.95,187082.0,16.9,16.98,16.9,16.95,187082.0
2023-02-13 15:20:00,16.94,16.96,16.9,16.94,192965.0,16.94,16.96,16.9,16.94,192965.0
2023-02-13 15:30:00,16.94,17.0,16.92,17.0,257554.0,16.94,17.0,16.92,17.0,257554.0
2023-02-13 15:40:00,16.99,17.0,16.96,16.98,317100.0,16.99,17.0,16.96,16.98,317100.0
2023-02-13 15:50:00,16.98,16.99,16.92,16.94,857720.0,16.98,16.99,16.92,16.94,857720.0
2023-02-14 09:30:00,16.85,16.88,16.65,16.77,407329.0,16.85,16.88,16.65,16.77,407329.0
2023-02-14 09:40:00,16.75,17.08,16.72,17.01,317139.0,16.75,17.08,16.72,17.01,317139.0
2023-02-14 09:50:00,17.02,17.06,16.91,17.05,347538.0,17.02,17.06,16.91,17.05,347538.0
2023-02-14 10:00:00,17.06,17.19,17.06,17.14,345835.0,17.06,17.19,17.06,17.14,345835.0
2023-02-14 10:10:00,17.14,17.28,17.11,17.25,282669.0,17.14,17.28,17.11,17.25,282669.0
2023-02-14 10:20:00,17.25,17.31,17.15,17.16,425106.0,17.25,17.31,17.15,17.16,425106.0
2023-02-14 10:30:00,17.16,17.18,16.96,16.97,316864.0,17.16,17.18,16.96,16.97,316864.0
2023-02-14 10:40:00,16.97,17.05,16.89,16.95,258051.0,16.97,17.05,16.89,16.95,258051.0
2023-02-14 10:50:00,16.95,17.01,16.89,16.98,198689.0,16.95,17.01,16.89,16.98,198689.0
2023-02-14 11:00:00,16.98,17.15,16.98,17.06,215252.0,16.98,17.15,16.98,17.06,215252.0
2023-02-14 11:10:00,17.07,17.1,17.0,17.05,152997.0,17.07,17.1,17.0,17.05,152997.0
2023-02-14 11:20:00,17.04,17.08,16.89,16.91,159210.0,17.04,17.08,16.89,16.91,159210.0
2023-02-14 11:30:00,16.91,16.91,16.83,16.89,210977.0,16.91,16.91,16.83,16.89,210977.0
2023-02-14 11:40:00,16.89,16.97,16.87,16.95,172491.0,16.89,16.97,16.87,16.95,172491.0
2023-02-14 11:50:00,16.95,16.97,16.87,16.96,117847.0,16.95,16.97,16.87,16.96,117847.0
2023-02-14 12:00:00,16.96,16.98,16.9,16.93,102169.0,16.96,16.98,16.9,16.93,102169.0
2023-02-14 12:10:00,16.93,17.04,16.93,17.0,261985.0,16.93,17.04,16.93,17.0,261985.0
2023-02-14 12:20:00,17.0,17.1,16.98,17.07,116374.0,17.0,17.1,16.98,17.07,116374.0
2023-02-14 12:30:00,17.07,17.11,17.05,17.09,119441.0,17.07,17.11,17.05,17.09,119441.0
2023-02-14 12:40:00,17.09,17.11,17.06,17.07,92948.0,17.09,17.11,17.06,17.07,92948.0
2023-02-14 12:50:00,17.07,17.08,17.01,17.07,117590.0,17.07,17.08,17.01,17.07,117590.0
2023-02-14 13:00:00,17.07,17.23,17.05,17.18,212007.0,17.07,17.23,17.05,17.18,212007.0
2023-02-14 13:10:00,17.17,17.23,17.13,17.2,141761.0,17.17,17.23,17.13,17.2,141761.0
2023-02-14 13:20:00,17.21,17.24,17.17,17.23,165537.0,17.21,17.24,17.17,17.23,165537.0
2023-02-14 13:30:00,17.23,17.28,17.21,17.26,142685.0,17.23,17.28,17.21,17.26,142685.0
2023-02-14 13:40:00,17.27,17.28,17.22,17.26,165718.0,17.27,17.28,17.22,17.26,165718.0
2023-02-14 13:50:00,17.27,17.32,17.26,17.29,154806.0,17.27,17.32,17.26,17.29,154806.0
2023-02-14 14:00:00,17.3,17.35,17.25,17.29,169342.0,17.3,17.35,17.25,17.29,169342.0
2023-02-14 14:10:00,17.29,17.42,17.28,17.41,250567.0,17.29,17.42,17.28,17.41,250567.0
2023-02-14 14:20:00,17.41,17.43,17.33,17.35,260708.0,17.41,17.43,17.33,17.35,260708.0
2023-02-14 14:30:00,17.36,17.44,17.35,17.41,141022.0,17.36,17.44,17.35,17.41,141022.0
2023-02-14 14:40:00,17.41,17.45,17.4,17.43,154956.0,17.41,17.45,17.4,17.43,154956.0
2023-02-14 14:50:00,17.42,17.46,17.42,17.45,108233.0,17.42,17.46,17.42,17.45,108233.0
2023-02-14 15:00:00,17.45,17.48,17.44,17.45,139857.0,17.45,17.48,17.44,17.45,139857.0
2023-02-14 15:10:00,17.46,17.47,17.37,17.41,247214.0,17.46,17.47,17.37,17.41,247214.0
2023-02-14 15:20:00,17.41,17.43,17.38,17.41,221683.0,17.41,17.43,17.38,17.41,221683.0
2023-02-14 15:30:00,17.41,17.49,17.4,17.46,311233.0,17.41,17.49,17.4,17.46,311233.0
2023-02-14 15:40:00,17.46,17.48,17.4,17.4,429877.0,17.46,17.48,17.4,17.4,429877.0
2023-02-14 15:50:00,17.4,17.47,17.37,17.45,895923.0,17.4,17.47,17.37,17.45,895923.0
2023-02-15 09:30:00,17.38,17.53,17.31,17.31,359490.0,17.38,17.53,17.31,17.31,359490.0
2023-02-15 09:40:00,17.32,17.48,17.26,17.44,316189.0,17.32,17.48,17.26,17.44,316189.0
2023-02-15 09:50:00,17.45,17.48,17.21,17.26,229881.0,17.45,17.48,17.21,17.26,229881.0
2023-02-15 10:00:00,17.27,17.53,17.26,17.53,330246.0,17.27,17.53,17.26,17.53,330246.0
2023-02-15 10:10:00,17.53,17.88,17.53,17.8,738523.0,17.53,17.88,17.53,17.8,738523.0
2023-02-15 10:20:00,17.79,17.96,17.78,17.91,589267.0,17.79,17.96,17.78,17.91,589267.0
2023-02-15 10:30:00,17.91,18.06,17.86,17.98,958865.0,17.91,18.06,17.86,17.98,958865.0
2023-02-15 10:40:00,17.98,17.99,17.81,17.9,487899.0,17.98,17.99,17.81,17.9,487899.0
2023-02-15 10:50:00,17.89,17.93,17.81,17.85,234035.0,17.89,17.93,17.81,17.85,234035.0
2023-02-15 11:00:00,17.85,17.91,17.76,17.89,298099.0,17.85,17.91,17.76,17.89,298099.0
2023-02-15 11:10:00,17.89,17.91,17.81,17.83,207207.0,17.89,17.91,17.81,17.83,207207.0
2023-02-15 11:20:00,17.83,17.86,17.78,17.85,203637.0,17.83,17.86,17.78,17.85,203637.0
2023-02-15 11:30:00,17.86,17.87,17.77,17.8,312834.0,17.86,17.87,17.77,17.8,312834.0
2023-02-15 11:40:00,17.8,17.88,17.8,17.86,166930.0,17.8,17.88,17.8,17.86,166930.0
2023-02-15 11:50:00,17.86,17.91,17.82,17.84,130721.0,17.86,17.91,17.82,17.84,130721.0
2023-02-15 12:00:00,17.85,17.87,17.77,17.79,180802.0,17.85,17.87,17.77,17.79,180802.0
2023-02-15 12:10:00,17.79,17.84,17.79,17.83,116536.0,17.79,17.84,17.79,17.83,116536.0
2023-02-15 12:20:00,17.82,17.85,17.77,17.8,100355.0,17.82,17.85,17.77,17.8,100355.0
2023-02-15 12:30:00,17.8,17.84,17.79,17.83,98890.0,17.8,17.84,17.79,17.83,98890.0
2023-02-15 12:40:00,17.84,17.92,17.82,17.9,182884.0,17.84,17.92,17.82,17.9,182884.0
2023-02-15 12:50:00,17.91,17.94,17.89,17.91,187638.0,17.91,17.94,17.89,17.91,187638.0
2023-02-15 13:00:00,17.92,17.95,17.9,17.92,143467.0,17.92,17.95,17.9,17.92,143467.0
2023-02-15 13:10:00,17.92,17.95,17.91,17.94,130686.0,17.92,17.95,17.91,17.94,130686.0
2023-02-15 13:20:00,17.94,17.97,17.93,17.95,106700.0,17.94,17.97,17.93,17.95,106700.0
2023-02-15 13:30:00,17.96,17.96,17.92,17.94,78986.0,17.96,17.96,17.92,17.94,78986.0
2023-02-15 13:40:00,17.95,18.0,17.92,18.0,185853.0,17.95,18.0,17.92,18.0,185853.0
2023-02-15 13:50:00,17.99,18.01,17.96,17.96,198599.0,17.99,18.01,17.96,17.96,198599.0
2023-02-15 14:00:00,17.96,18.01,17.96,18.01,193250.0,17.96,18.01,17.96,18.01,193250.0
2023-02-15 14:10:00,18.01,18.01,17.93,17.95,175630.0,18.01,18.01,17.93,17.95,175630.0
2023-02-15 14:20:00,17.95,17.97,17.89,17.9,193853.0,17.95,17.97,17.89,17.9,193853.0
2023-02-15 14:30:00,17.9,17.99,17.89,17.99,189085.0,17.9,17.99,17.89,17.99,189085.0
2023-02-15 14:40:00,17.98,18.02,17.98,18.01,154116.0,17.98,18.02,17.98,18.01,154116.0
2023-02-15 14:50:00,18.01,18.02,17.95,17.97,208911.0,18.01,18.02,17.95,17.97,208911.0
2023-02-15 15:00:00,17.97,18.01,17.95,18.01,227852.0,17.97,18.01,17.95,18.01,227852.0
2023-02-15 15:10:00,18.01,18.04,17.96,17.98,356059.0,18.01,18.04,17.96,17.98,356059.0
2023-02-15 15:20:00,17.98,18.01,17.97,18.0,157640.0,17.98,18.01,17.97,18.0,157640.0
2023-02-15 15:30:00,18.0,18.06,17.98,18.02,334473.0,18.0,18.06,17.98,18.02,334473.0
2023-02-15 15:40:00,18.02,18.04,17.99,18.03,341570.0,18.02,18.04,17.99,18.03,341570.0
2023-02-15 15:50:00,18.03,18.12,17.99,18.12,1250322.0,18.03,18.12,17.99,18.12,1250322.0
2023-02-16 09:30:00,17.86,17.9,17.6,17.81,693335.0,17.86,17.9,17.6,17.81,693335.0
2023-02-16 09:40:00,17.8,17.95,17.7,17.72,440782.0,17.8,17.95,17.7,17.72,440782.0
2023-02-16 09:50:00,17.72,17.76,17.62,17.73,401322.0,17.72,17.76,17.62,17.73,401322.0
2023-02-16 10:00:00,17.73,17.85,17.68,17.85,269360.0,17.73,17.85,17.68,17.85,269360.0
2023-02-16 10:10:00,17.85,17.97,17.84,17.92,355771.0,17.85,17.97,17.84,17.92,355771.0
2023-02-16 10:20:00,17.92,17.95,17.83,17.91,242399.0,17.92,17.95,17.83,17.91,242399.0
2023-02-16 10:30:00,17.91,18.0,17.85,17.96,260099.0,17.91,18.0,17.85,17.96,260099.0
2023-02-16 10:40:00,17.95,18.03,17.91,18.0,335502.0,17.95,18.03,17.91,18.0,335502.0
2023-02-16 10:50:00,18.01,18.02,17.82,17.89,307819.0,18.01,18.02,17.82,17.89,307819.0
2023-02-16 11:00:00,17.89,17.93,17.85,17.91,161406.0,17.89,17.93,17.85,17.91,161406.0
2023-02-16 11:10:00,17.9,17.97,17.89,17.94,186129.0,17.9,17.97,17.89,17.94,186129.0
2023-02-16 11:20:00,17.94,17.95,17.84,17.89,157972.0,17.94,17.95,17.84,17.89,157972.0
2023-02-16 11:30:00,17.89,17.95,17.86,17.95,163720.0,17.89,17.95,17.86,17.95,163720.0
2023-02-16 11:40:00,17.95,18.01,17.94,17.97,157971.0,17.95,18.01,17.94,17.97,157971.0
2023-02-16 11:50:00,17.96,17.97,17.92,17.93,106185.0,17.96,17.97,17.92,17.93,106185.0
2023-02-16 12:00:00,17.93,17.93,17.84,17.85,365899.0,17.93,17.93,17.84,17.85,365899.0
2023-02-16 12:10:00,17.85,17.93,17.82,17.82,130391.0,17.85,17.93,17.82,17.82,130391.0
2023-02-16 12:20:00,17.82,17.9,17.82,17.89,80006.0,17.82,17.9,17.82,17.89,80006.0
2023-02-16 12:30:00,17.89,17.93,17.87,17.89,103761.0,17.89,17.93,17.87,17.89,103761.0
2023-02-16 12:40:00,17.88,17.92,17.86,17.89,100380.0,17.88,17.92,17.86,17.89,100380.0
2023-02-16 12:50:00,17.89,17.92,17.8,17.8,191637.0,17.89,17.92,17.8,17.8,191637.0
2023-02-16 13:00:00,17.8,17.87,17.8,17.85,104973.0,17.8,17.87,17.8,17.85,104973.0
2023-02-16 13:10:00,17.85,17.85,17.74,17.76,177483.0,17.85,17.85,17.74,17.76,177483.0
2023-02-16 13:20:00,17.76,17.78,17.65,17.66,386115.0,17.76,17.78,17.65,17.66,386115.0
2023-02-16 13:30:00,17.66,17.72,17.62,17.7,366379.0,17.66,17.72,17.62,17.7,366379.0
2023-02-16 13:40:00,17.71,17.83,17.67,17.8,353044.0,17.71,17.83,17.67,17.8,353044.0
2023-02-16 13:50:00,17.8,17.83,17.72,17.76,141368.0,17.8,17.83,17.72,17.76,141368.0
2023-02-16 14:00:00,17.76,17.88,17.75,17.84,175856.0,17.76,17.88,17.75,17.84,175856.0
2023-02-16 14:10:00,17.85,17.88,17.81,17.88,163505.0,17.85,17.88,17.81,17.88,163505.0
2023-02-16 14:20:00,17.87,17.88,17.81,17.86,184621.0,17.87,17.88,17.81,17.86,184621.0
2023-02-16 14:30:00,17.86,17.97,17.85,17.96,179007.0,17.86,17.97,17.85,17.96,179007.0
2023-02-16 14:40:00,17.95,17.98,17.92,17.95,278334.0,17.95,17.98,17.92,17.95,278334.0
2023-02-16 14:50:00,17.95,17.97,17.9,17.92,179345.0,17.95,17.97,17.9,17.92,179345.0
2023-02-16 15:00:00,17.92,17.94,17.82,17.91,277765.0,17.92,17.94,17.82,17.91,277765.0
2023-02-16 15:10:00,17.91,17.96,17.84,17.85,211857.0,17.91,17.96,17.84,17.85,211857.0
2023-02-16 15:20:00,17.85,17.85,17.74,17.75,452579.0,17.85,17.85,17.74,17.75,452579.0
2023-02-16 15:30:00,17.75,17.78,17.67,17.78,623056.0,17.75,17.78,17.67,17.78,623056.0
2023-02-16 15:40:00,17.77,17.84,17.74,17.83,714954.0,17.77,17.84,17.74,17.83,714954.0
2023-02-16 15:50:00,17.83,17.86,17.77,17.81,1139193.0,17.83,17.86,17.77,17.81,1139193.0
2023-02-17 09:30:00,17.55,17.7,17.55,17.61,437444.0,17.55,17.7,17.55,17.61,437444.0
2023-02-17 09:40:00,17.61,17.63,17.44,17.44,403697.0,17.61,17.63,17.44,17.44,403697.0
2023-02-17 09:50:00,17.45,17.47,17.25,17.29,448315.0,17.45,17.47,17.25,17.29,448315.0
2023-02-17 10:00:00,17.28,17.52,17.28,17.45,313841.0,17.28,17.52,17.28,17.45,313841.0
2023-02-17 10:10:00,17.45,17.57,17.43,17.53,331688.0,17.45,17.57,17.43,17.53,331688.0
2023-02-17 10:20:00,17.52,17.62,17.5,17.57,225963.0,17.52,17.62,17.5,17.57,225963.0
2023-02-17 10:30:00,17.57,17.63,17.54,17.57,231727.0,17.57,17.63,17.54,17.57,231727.0
2023-02-17 10:40:00,17.57,17.61,17.47,17.6,318287.0,17.57,17.61,17.47,17.6,318287.0
2023-02-17 10:50:00,17.6,17.65,17.54,17.55,250644.0,17.6,17.65,17.54,17.55,250644.0
2023-02-17 11:00:00,17.55,17.6,17.54,17.59,216443.0,17.55,17.6,17.54,17.59,216443.0
2023-02-17 11:10:00,17.57,17.64,17.57,17.61,97248.0,17.57,17.64,17.57,17.61,97248.0
2023-02-17 11:20:00,17.61,17.64,17.55,17.64,183341.0,17.61,17.64,17.55,17.64,183341.0
2023-02-17 11:30:00,17.64,17.64,17.54,17.55,279770.0,17.64,17.64,17.54,17.55,279770.0
2023-02-17 11:40:00,17.56,17.66,17.54,17.58,210280.0,17.56,17.66,17.54,17.58,210280.0
2023-02-17 11:50:00,17.57,17.59,17.51,17.55,150740.0,17.57,17.59,17.51,17.55,150740.0
2023-02-17 12:00:00,17.55,17.6,17.51,17.6,160051.0,17.55,17.6,17.51,17.6,160051.0
2023-02-17 12:10:00,17.6,17.61,17.54,17.55,116219.0,17.6,17.61,17.54,17.55,116219.0
2023-02-17 12:20:00,17.55,17.56,17.49,17.54,216891.0,17.55,17.56,17.49,17.54,216891.0
2023-02-17 12:30:00,17.54,17.54,17.43,17.46,179263.0,17.54,17.54,17.43,17.46,179263.0
2023-02-17 12:40:00,17.46,17.47,17.37,17.37,225701.0,17.46,17.47,17.37,17.37,225701.0
2023-02-17 12:50:00,17.37,17.41,17.35,17.41,255483.0,17.37,17.41,17.35,17.41,255483.0
2023-02-17 13:00:00,17.4,17.43,17.4,17.43,148941.0,17.4,17.43,17.4,17.43,148941.0
2023-02-17 13:10:00,17.43,17.48,17.42,17.44,141065.0,17.43,17.48,17.42,17.44,141065.0
2023-02-17 13:20:00,17.44,17.46,17.39,17.39,218762.0,17.44,17.46,17.39,17.39,218762.0
2023-02-17 13:30:00,17.39,17.42,17.37,17.41,120626.0,17.39,17.42,17.37,17.41,120626.0
2023-02-17 13:40:00,17.41,17.45,17.4,17.44,106879.0,17.41,17.45,17.4,17.44,106879.0
2023-02-17 13:50:00,17.44,17.44,17.37,17.41,84672.0,17.44,17.44,17.37,17.41,84672.0
2023-02-17 14:00:00,17.41,17.47,17.4,17.46,111215.0,17.41,17.47,17.4,17.46,111215.0
2023-02-17 14:10:00,17.45,17.47,17.38,17.39,98728.0,17.45,17.47,17.38,17.39,98728.0
2023-02-17 14:20:00,17.39,17.47,17.38,17.44,107736.0,17.39,17.47,17.38,17.44,107736.0
2023-02-17 14:30:00,17.44,17.49,17.44,17.47,101304.0,17.44,17.49,17.44,17.47,101304.0
2023-02-17 14:40:00,17.46,17.47,17.42,17.46,103538.0,17.46,17.47,17.42,17.46,103538.0
2023-02-17 14:50:00,17.47,17.54,17.46,17.53,296105.0,17.47,17.54,17.46,17.53,296105.0
2023-02-17 15:00:00,17.53,17.58,17.52,17.56,160724.0,17.53,17.58,17.52,17.56,160724.0
2023-02-17 15:10:00,17.56,17.57,17.5,17.52,115617.0,17.56,17.57,17.5,17.52,115617.0
2023-02-17 15:20:00,17.52,17.54,17.49,17.51,187732.0,17.52,17.54,17.49,17.51,187732.0
2023-02-17 15:30:00,17.51,17.6,17.5,17.6,337918.0,17.51,17.6,17.5,17.6,337918.0
2023-02-17 15:40:00,17.6,17.64,17.57,17.6,414764.0,17.6,17.64,17.57,17.6,414764.0
2023-02-17 15:50:00,17.6,17.67,17.59,17.64,959621.0,17.6,17.67,17.59,17.64,959621.0
2023-02-21 09:30:00,17.31,17.49,17.24,17.39,436640.0,17.31,17.49,17.24,17.39,436640.0
2023-02-21 09:40:00,17.39,17.46,17.3,17.3,307841.0,17.39,17.46,17.3,17.3,307841.0
2023-02-21 09:50:00,17.31,17.35,17.16,17.16,238404.0,17.31,17.35,17.16,17.16,238404.0
2023-02-21 10:00:00,17.16,17.2,17.09,17.09,447222.0,17.16,17.2,17.09,17.09,447222.0
2023-02-21 10:10:00,17.09,17.15,17.07,17.09,335425.0,17.09,17.15,17.07,17.09,335425.0
2023-02-21 10:20:00,17.09,17.12,17.0,17.02,281462.0,17.09,17.12,17.0,17.02,281462.0
2023-02-21 10:30:00,17.02,17.09,16.97,17.03,376420.0,17.02,17.09,16.97,17.03,376420.0
2023-02-21 10:40:00,17.03,17.09,17.01,17.03,245423.0,17.03,17.09,17.01,17.03,245423.0
2023-02-21 10:50:00,17.03,17.07,16.96,17.04,251529.0,17.03,17.07,16.96,17.04,251529.0
2023-02-21 11:00:00,17.04,17.08,16.99,17.01,209201.0,17.04,17.08,16.99,17.01,209201.0
2023-02-21 11:10:00,17.0,17.04,16.99,17.0,136107.0,17.0,17.04,16.99,17.0,136107.0
2023-02-21 11:20:00,17.0,17.04,16.98,17.04,182584.0,17.0,17.04,16.98,17.04,182584.0
2023-02-21 11:30:00,17.04,17.04,16.96,16.99,188411.0,17.04,17.04,16.96,16.99,188411.0
2023-02-21 11:40:00,16.99,17.07,16.99,17.04,195879.0,16.99,17.07,16.99,17.04,195879.0
2023-02-21 11:50:00,17.04,17.04,16.96,16.98,157711.0,17.04,17.04,16.96,16.98,157711.0
2023-02-21 12:00:00,16.98,17.04,16.97,17.02,144844.0,16.98,17.04,16.97,17.02,144844.0
2023-02-21 12:10:00,17.01,17.05,16.99,17.04,118864.0,17.01,17.05,16.99,17.04,118864.0
2023-02-21 12:20:00,17.04,17.06,16.99,17.02,170000.0,17.04,17.06,16.99,17.02,170000.0
2023-02-21 12:30:00,17.02,17.02,16.96,16.99,200598.0,17.02,17.02,16.96,16.99,200598.0
2023-02-21 12:40:00,17.0,17.01,16.93,16.95,140020.0,17.0,17.01,16.93,16.95,140020.0
2023-02-21 12:50:00,16.95,17.0,16.94,16.99,149130.0,16.95,17.0,16.94,16.99,149130.0
2023-02-21 13:00:00,16.98,16.99,16.93,16.93,141771.0,16.98,16.99,16.93,16.93,141771.0
2023-02-21 13:10:00,16.94,16.94,16.89,16.93,215395.0,16.94,16.94,16.89,16.93,215395.0
2023-02-21 13:20:00,16.92,16.95,16.88,16.88,192871.0,16.92,16.95,16.88,16.88,192871.0
2023-02-21 13:30:00,16.89,16.89,16.85,16.86,95872.0,16.89,16.89,16.85,16.86,95872.0
2023-02-21 13:40:00,16.86,16.9,16.85,16.87,138389.0,16.86,16.9,16.85,16.87,138389.0
2023-02-21 13:50:00,16.88,16.89,16.86,16.87,127991.0,16.88,16.89,16.86,16.87,127991.0
2023-02-21 14:00:00,16.87,16.87,16.81,16.83,198019.0,16.87,16.87,16.81,16.83,198019.0
2023-02-21 14:10:00,16.84,16.85,16.78,16.78,293538.0,16.84,16.85,16.78,16.78,293538.0
2023-02-21 14:20:00,16.78,16.88,16.77,16.87,181708.0,16.78,16.88,16.77,16.87,181708.0
2023-02-21 14:30:00,16.88,16.93,16.85,16.92,208391.0,16.88,16.93,16.85,16.92,208391.0
2023-02-21 14:40:00,16.92,16.93,16.86,16.89,186907.0,16.92,16.93,16.86,16.89,186907.0
2023-02-21 14:50:00,16.89,16.9,16.84,16.86,160937.0,16.89,16.9,16.84,16.86,160937.0
2023-02-21 15:00:00,16.86,16.88,16.82,16.83,176917.0,16.86,16.88,16.82,16.83,176917.0
2023-02-21 15:10:00,16.83,16.86,16.81,16.85,170478.0,16.83,16.86,16.81,16.85,170478.0
2023-02-21 15:20:00,16.84,16.9,16.82,16.86,236169.0,16.84,16.9,16.82,16.86,236169.0
2023-02-21 15:30:00,16.86,16.98,16.85,16.94,352020.0,16.86,16.98,16.85,16.94,352020.0
2023-02-21 15:40:00,16.94,16.99,16.93,16.98,310287.0,16.94,16.99,16.93,16.98,310287.0
2023-02-21 15:50:00,16.98,16.99,16.92,16.98,1067392.0,16.98,16.99,16.92,16.98,1067392.0
2023-02-22 09:30:00,16.96,16.99,16.81,16.96,363534.0,16.96,16.99,16.81,16.96,363534.0
2023-02-22 09:40:00,16.96,17.2,16.93,17.2,381684.0,16.96,17.2,16.93,17.2,381684.0
2023-02-22 09:50:00,17.2,17.2,16.98,16.98,246893.0,17.2,17.2,16.98,16.98,246893.0
2023-02-22 10:00:00,16.98,17.0,16.78,16.89,236226.0,16.98,17.0,16.78,16.89,236226.0
2023-02-22 10:10:00,16.89,16.89,16.69,16.81,349392.0,16.89,16.89,16.69,16.81,349392.0
2023-02-22 10:20:00,16.82,16.83,16.72,16.72,159935.0,16.82,16.83,16.72,16.72,159935.0
2023-02-22 10:30:00,16.71,16.72,16.58,16.64,294301.0,16.71,16.72,16.58,16.64,294301.0
2023-02-22 10:40:00,16.65,16.82,16.64,16.8,256433.0,16.65,16.82,16.64,16.8,256433.0
2023-02-22 10:50:00,16.8,16.85,16.77,16.82,152302.0,16.8,16.85,16.77,16.82,152302.0
2023-02-22 11:00:00,16.82,16.9,16.82,16.85,252873.0,16.82,16.9,16.82,16.85,252873.0
2023-02-22 11:10:00,16.85,16.86,16.75,16.8,142442.0,16.85,16.86,16.75,16.8,142442.0
2023-02-22 11:20:00,16.81,16.86,16.75,16.77,92379.0,16.81,16.86,16.75,16.77,92379.0
2023-02-22 11:30:00,16.77,16.88,16.74,16.82,130766.0,16.77,16.88,16.74,16.82,130766.0
2023-02-22 11:40:00,16.83,16.88,16.81,16.82,125193.0,16.83,16.88,16.81,16.82,125193.0
2023-02-22 11:50:00,16.82,16.88,16.82,16.87,108241.0,16.82,16.88,16.82,16.87,108241.0
2023-02-22 12:00:00,16.87,16.88,16.81,16.86,54605.0,16.87,16.88,16.81,16.86,54605.0
2023-02-22 12:10:00,16.86,16.86,16.77,16.82,75936.0,16.86,16.86,16.77,16.82,75936.0
2023-02-22 12:20:00,16.82,16.86,16.81,16.82,86657.0,16.82,16.86,16.81,16.82,86657.0
2023-02-22 12:30:00,16.82,16.89,16.81,16.87,74671.0,16.82,16.89,16.81,16.87,74671.0
2023-02-22 12:40:00,16.86,16.89,16.84,16.88,92211.0,16.86,16.89,16.84,16.88,92211.0
2023-02-22 12:50:00,16.88,16.9,16.85,16.85,54618.0,16.88,16.9,16.85,16.85,54618.0
2023-02-22 13:00:00,16.86,16.86,16.78,16.86,92431.0,16.86,16.86,16.78,16.86,92431.0
2023-02-22 13:10:00,16.85,16.89,16.82,16.86,181758.0,16.85,16.89,16.82,16.86,181758.0
2023-02-22 13:20:00,16.86,16.9,16.84,16.89,67400.0,16.86,16.9,16.84,16.89,67400.0
2023-02-22 13:30:00,16.89,16.9,16.85,16.88,60221.0,16.89,16.9,16.85,16.88,60221.0
2023-02-22 13:40:00,16.87,16.88,16.83,16.87,103909.0,16.87,16.88,16.83,16.87,103909.0
2023-02-22 13:50:00,16.88,16.89,16.82,16.86,107752.0,16.88,16.89,16.82,16.86,107752.0
2023-02-22 14:00:00,16.87,16.96,16.81,16.93,237564.0,16.87,16.96,16.81,16.93,237564.0
2023-02-22 14:10:00,16.93,16.96,16.8,16.88,132212.0,16.93,16.96,16.8,16.88,132212.0
2023-02-22 14:20:00,16.89,16.91,16.81,16.84,90490.0,16.89,16.91,16.81,16.84,90490.0
2023-02-22 14:30:00,16.83,16.83,16.75,16.77,120243.0,16.83,16.83,16.75,16.77,120243.0
2023-02-22 14:40:00,16.78,16.82,16.72,16.81,121389.0,16.78,16.82,16.72,16.81,121389.0
2023-02-22 14:50:00,16.82,16.82,16.73,16.73,146622.0,16.82,16.82,16.73,16.73,146622.0
2023-02-22 15:00:00,16.73,16.75,16.69,16.75,127474.0,16.73,16.75,16.69,16.75,127474.0
2023-02-22 15:10:00,16.74,16.79,16.72,16.76,151534.0,16.74,16.79,16.72,16.76,151534.0
2023-02-22 15:20:00,16.76,16.8,16.72,16.73,173466.0,16.76,16.8,16.72,16.73,173466.0
2023-02-22 15:30:00,16.72,16.78,16.7,16.73,265132.0,16.72,16.78,16.7,16.73,265132.0
2023-02-22 15:40:00,16.73,16.79,16.71,16.76,356235.0,16.73,16.79,16.71,16.76,356235.0
2023-02-22 15:50:00,16.77,16.86,16.73,16.85,856696.0,16.77,16.86,16.73,16.85,856696.0
2023-02-23 09:30:00,17.02,17.04,16.81,16.9,531697.0,17.02,17.04,16.81,16.9,531697.0
2023-02-23 09:40:00,16.9,17.04,16.89,17.01,315907.0,16.9,17.04,16.89,17.01,315907.0
2023-02-23 09:50:00,17.02,17.09,16.96,16.98,248918.0,17.02,17.09,16.96,16.98,248918.0
2023-02-23 10:00:00,16.98,17.03,16.77,16.81,274311.0,16.98,17.03,16.77,16.81,274311.0
2023-02-23 10:10:00,16.8,16.87,16.77,16.79,175037.0,16.8,16.87,16.77,16.79,175037.0
2023-02-23 10:20:00,16.79,16.84,16.73,16.83,185745.0,16.79,16.84,16.73,16.83,185745.0
2023-02-23 10:30:00,16.84,16.87,16.74,16.85,177186.0,16.84,16.87,16.74,16.85,177186.0
2023-02-23 10:40:00,16.85,16.85,16.66,16.67,147925.0,16.85,16.85,16.66,16.67,147925.0
2023-02-23 10:50:00,16.68,16.74,16.67,16.7,217038.0,16.68,16.74,16.67,16.7,217038.0
2023-02-23 11:00:00,16.7,16.77,16.59,16.61,151094.0,16.7,16.77,16.59,16.61,151094.0
2023-02-23 11:10:00,16.61,16.66,16.55,16.55,160370.0,16.61,16.66,16.55,16.55,160370.0
2023-02-23 11:20:00,16.55,16.59,16.54,16.59,150444.0,16.55,16.59,16.54,16.59,150444.0
2023-02-23 11:30:00,16.6,16.62,16.56,16.59,119843.0,16.6,16.62,16.56,16.59,119843.0
2023-02-23 11:40:00,16.59,16.6,16.53,16.54,164016.0,16.59,16.6,16.53,16.54,164016.0
2023-02-23 11:50:00,16.54,16.54,16.47,16.48,243989.0,16.54,16.54,16.47,16.48,243989.0
2023-02-23 12:00:00,16.48,16.49,16.44,16.46,135567.0,16.48,16.49,16.44,16.46,135567.0
2023-02-23 12:10:00,16.46,16.5,16.43,16.46,112839.0,16.46,16.5,16.43,16.46,112839.0
2023-02-23 12:20:00,16.46,16.51,16.41,16.49,107547.0,16.46,16.51,16.41,16.49,107547.0
2023-02-23 12:30:00,16.5,16.55,16.49,16.52,101560.0,16.5,16.55,16.49,16.52,101560.0
2023-02-23 12:40:00,16.52,16.54,16.49,16.51,80154.0,16.52,16.54,16.49,16.51,80154.0
2023-02-23 12:50:00,16.51,16.58,16.51,16.57,72002.0,16.51,16.58,16.51,16.57,72002.0
2023-02-23 13:00:00,16.57,16.61,16.54,16.58,125555.0,16.57,16.61,16.54,16.58,125555.0
2023-02-23 13:10:00,16.57,16.61,16.56,16.6,102624.0,16.57,16.61,16.56,16.6,102624.0
2023-02-23 13:20:00,16.6,16.63,16.57,16.63,108994.0,16.6,16.63,16.57,16.63,108994.0
2023-02-23 13:30:00,16.63,16.63,16.59,16.61,112176.0,16.63,16.63,16.59,16.61,112176.0
2023-02-23 13:40:00,16.62,16.68,16.61,16.68,99406.0,16.62,16.68,16.61,16.68,99406.0
2023-02-23 13:50:00,16.68,16.68,16.63,16.66,119904.0,16.68,16.68,16.63,16.66,119904.0
2023-02-23 14:00:00,16.67,16.71,16.65,16.7,151501.0,16.67,16.71,16.65,16.7,151501.0
2023-02-23 14:10:00,16.69,16.77,16.67,16.74,193070.0,16.69,16.77,16.67,16.74,193070.0
2023-02-23 14:20:00,16.74,16.79,16.74,16.76,143302.0,16.74,16.79,16.74,16.76,143302.0
2023-02-23 14:30:00,16.76,16.83,16.76,16.8,126729.0,16.76,16.83,16.76,16.8,126729.0
2023-02-23 14:40:00,16.8,16.82,16.76,16.8,141810.0,16.8,16.82,16.76,16.8,141810.0
2023-02-23 14:50:00,16.8,16.8,16.75,16.76,134714.0,16.8,16.8,16.75,16.76,134714.0
2023-02-23 15:00:00,16.76,16.84,16.75,16.79,160450.0,16.76,16.84,16.75,16.79,160450.0
2023-02-23 15:10:00,16.78,16.86,16.78,16.82,209057.0,16.78,16.86,16.78,16.82,209057.0
2023-02-23 15:20:00,16.82,16.9,16.81,16.89,213538.0,16.82,16.9,16.81,16.89,213538.0
2023-02-23 15:30:00,16.89,16.92,16.84,16.85,320667.0,16.89,16.92,16.84,16.85,320667.0
2023-02-23 15:40:00,16.85,16.86,16.8,16.8,236147.0,16.85,16.86,16.8,16.8,236147.0
2023-02-23 15:50:00,16.8,16.82,16.75,16.75,769727.0,16.8,16.82,16.75,16.75,769727.0
2023-02-24 09:30:00,16.39,16.43,16.29,16.39,352911.0,16.39,16.43,16.29,16.39,352911.0
2023-02-24 09:40:00,16.39,16.41,16.23,16.3,369879.0,16.39,16.41,16.23,16.3,369879.0
2023-02-24 09:50:00,16.29,16.4,16.27,16.31,195887.0,16.29,16.4,16.27,16.31,195887.0
2023-02-24 10:00:00,16.3,16.37,16.25,16.29,194250.0,16.3,16.37,16.25,16.29,194250.0
2023-02-24 10:10:00,16.28,16.29,16.12,16.14,262626.0,16.28,16.29,16.12,16.14,262626.0
2023-02-24 10:20:00,16.14,16.22,16.11,16.21,274169.0,16.14,16.22,16.11,16.21,274169.0
2023-02-24 10:30:00,16.21,16.24,16.15,16.16,214428.0,16.21,16.24,16.15,16.16,214428.0
2023-02-24 10:40:00,16.16,16.24,16.13,16.19,279321.0,16.16,16.24,16.13,16.19,279321.0
2023-02-24 10:50:00,16.19,16.23,16.14,16.23,150534.0,16.19,16.23,16.14,16.23,150534.0
2023-02-24 11:00:00,16.23,16.23,16.15,16.2,152108.0,16.23,16.23,16.15,16.2,152108.0
2023-02-24 11:10:00,16.2,16.25,16.18,16.24,180384.0,16.2,16.25,16.18,16.24,180384.0
2023-02-24 11:20:00,16.25,16.34,16.19,16.28,265186.0,16.25,16.34,16.19,16.28,265186.0
2023-02-24 11:30:00,16.29,16.29,16.18,16.19,237878.0,16.29,16.29,16.18,16.19,237878.0
2023-02-24 11:40:00,16.19,16.31,16.19,16.31,199257.0,16.19,16.31,16.19,16.31,199257.0
2023-02-24 11:50:00,16.3,16.36,16.27,16.33,112445.0,16.3,16.36,16.27,16.33,112445.0
2023-02-24 12:00:00,16.34,16.35,16.28,16.3,116472.0,16.34,16.35,16.28,16.3,116472.0
2023-02-24 12:10:00,16.3,16.35,16.25,16.26,176776.0,16.3,16.35,16.25,16.26,176776.0
2023-02-24 12:20:00,16.26,16.29,16.24,16.28,115459.0,16.26,16.29,16.24,16.28,115459.0
2023-02-24 12:30:00,16.28,16.29,16.24,16.25,122058.0,16.28,16.29,16.24,16.25,122058.0
2023-02-24 12:40:00,16.25,16.26,16.19,16.2,140440.0,16.25,16.26,16.19,16.2,140440.0
2023-02-24 12:50:00,16.19,16.2,16.17,16.18,81363.0,16.19,16.2,16.17,16.18,81363.0
2023-02-24 13:00:00,16.18,16.19,16.11,16.14,171457.0,16.18,16.19,16.11,16.14,171457.0
2023-02-24 13:10:00,16.14,16.17,16.13,16.16,117232.0,16.14,16.17,16.13,16.16,117232.0
2023-02-24 13:20:00,16.16,16.19,16.14,16.18,93961.0,16.16,16.19,16.14,16.18,93961.0
2023-02-24 13:30:00,16.18,16.19,16.12,16.19,157772.0,16.18,16.19,16.12,16.19,157772.0
2023-02-24 13:40:00,16.19,16.28,16.19,16.28,233895.0,16.19,16.28,16.19,16.28,233895.0
2023-02-24 13:50:00,16.28,16.3,16.22,16.24,162894.0,16.28,16.3,16.22,16.24,162894.0
2023-02-24 14:00:00,16.24,16.29,16.23,16.28,98796.0,16.24,16.29,16.23,16.28,98796.0
2023-02-24 14:10:00,16.28,16.31,16.23,16.3,146232.0,16.28,16.31,16.23,16.3,146232.0
2023-02-24 14:20:00,16.3,16.31,16.25,16.26,164407.0,16.3,16.31,16.25,16.26,164407.0
2023-02-24 14:30:00,16.26,16.27,16.22,16.23,139950.0,16.26,16.27,16.22,16.23,139950.0
2023-02-24 14:40:00,16.23,16.29,16.2,16.28,165186.0,16.23,16.29,16.2,16.28,165186.0
2023-02-24 14:50:00,16.28,16.34,16.26,16.32,113329.0,16.28,16.34,16.26,16.32,113329.0
2023-02-24 15:00:00,16.33,16.38,16.31,16.37,146687.0,16.33,16.38,16.31,16.37,146687.0
2023-02-24 15:10:00,16.38,16.39,16.33,16.39,200269.0,16.38,16.39,16.33,16.39,200269.0
2023-02-24 15:20:00,16.39,16.42,16.38,16.39,386352.0,16.39,16.42,16.38,16.39,386352.0
2023-02-24 15:30:00,16.39,16.39,16.3,16.3,529964.0,16.39,16.39,16.3,16.3,529964.0
2023-02-24 15:40:00,16.3,16.36,16.3,16.32,365828.0,16.3,16.36,16.3,16.32,365828.0
2023-02-24 15:50:00,16.32,16.42,16.3,16.4,987841.0,16.32,16.42,16.3,16.4,987841.0
2023-02-27 09:30:00,16.65,16.82,16.55,16.57,580495.0,16.65,16.82,16.55,16.57,580495.0
2023-02-27 09:40:00,16.56,16.66,16.44,16.66,415762.0,16.56,16.66,16.44,16.66,415762.0
2023-02-27 09:50:00,16.66,16.93,16.65,16.92,462838.0,16.66,16.93,16.65,16.92,462838.0
2023-02-27 10:00:00,16.91,16.92,16.72,16.73,398106.0,16.91,16.92,16.72,16.73,398106.0
2023-02-27 10:10:00,16.73,16.78,16.67,16.75,218285.0,16.73,16.78,16.67,16.75,218285.0
2023-02-27 10:20:00,16.75,16.75,16.68,16.73,221388.0,16.75,16.75,16.68,16.73,221388.0
2023-02-27 10:30:00,16.73,16.75,16.61,16.63,226790.0,16.73,16.75,16.61,16.63,226790.0
2023-02-27 10:40:00,16.63,16.65,16.55,16.64,170130.0,16.63,16.65,16.55,16.64,170130.0
2023-02-27 10:50:00,16.64,16.7,16.6,16.7,165988.0,16.64,16.7,16.6,16.7,165988.0
2023-02-27 11:00:00,16.71,16.79,16.7,16.78,141380.0,16.71,16.79,16.7,16.78,141380.0
2023-02-27 11:10:00,16.78,16.78,16.64,16.71,165942.0,16.78,16.78,16.64,16.71,165942.0
2023-02-27 11:20:00,16.72,16.73,16.66,16.69,140970.0,16.72,16.73,16.66,16.69,140970.0
2023-02-27 11:30:00,16.69,16.72,16.63,16.71,154097.0,16.69,16.72,16.63,16.71,154097.0
2023-02-27 11:40:00,16.72,16.81,16.7,16.79,176782.0,16.72,16.81,16.7,16.79,176782.0
2023-02-27 11:50:00,16.78,16.78,16.7,16.73,251610.0,16.78,16.78,16.7,16.73,251610.0
2023-02-27 12:00:00,16.73,16.78,16.72,16.73,156259.0,16.73,16.78,16.72,16.73,156259.0
2023-02-27 12:10:00,16.73,16.77,16.68,16.76,172203.0,16.73,16.77,16.68,16.76,172203.0
2023-02-27 12:20:00,16.77,16.77,16.67,16.7,145876.0,16.77,16.77,16.67,16.7,145876.0
2023-02-27 12:30:00,16.7,16.73,16.67,16.67,172769.0,16.7,16.73,16.67,16.67,172769.0
2023-02-27 12:40:00,16.67,16.67,16.6,16.64,121187.0,16.67,16.67,16.6,16.64,121187.0
2023-02-27 12:50:00,16.64,16.69,16.64,16.66,116658.0,16.64,16.69,16.64,16.66,116658.0
2023-02-27 13:00:00,16.66,16.71,16.65,16.66,96146.0,16.66,16.71,16.65,16.66,96146.0
2023-02-27 13:10:00,16.66,16.68,16.63,16.63,87522.0,16.66,16.68,16.63,16.63,87522.0
2023-02-27 13:20:00,16.64,16.66,16.58,16.62,190685.0,16.64,16.66,16.58,16.62,190685.0
2023-02-27 13:30:00,16.62,16.65,16.6,16.63,117022.0,16.62,16.65,16.6,16.63,117022.0
2023-02-27 13:40:00,16.63,16.66,16.58,16.64,148594.0,16.63,16.66,16.58,16.64,148594.0
2023-02-27 13:50:00,16.63,16.72,16.63,16.71,148600.0,16.63,16.72,16.63,16.71,148600.0
2023-02-27 14:00:00,16.71,16.74,16.7,16.71,269155.0,16.71,16.74,16.7,16.71,269155.0
2023-02-27 14:10:00,16.71,16.74,16.68,16.7,201288.0,16.71,16.74,16.68,16.7,201288.0
2023-02-27 14:20:00,16.69,16.71,16.65,16.66,190504.0,16.69,16.71,16.65,16.66,190504.0
2023-02-27 14:30:00,16.67,16.71,16.66,16.7,96473.0,16.67,16.71,16.66,16.7,96473.0
2023-02-27 14:40:00,16.7,16.7,16.61,16.62,306415.0,16.7,16.7,16.61,16.62,306415.0
2023-02-27 14:50:00,16.61,16.64,16.6,16.64,227997.0,16.61,16.64,16.6,16.64,227997.0
2023-02-27 15:00:00,16.63,16.66,16.58,16.62,222935.0,16.63,16.66,16.58,16.62,222935.0
2023-02-27 15:10:00,16.62,16.63,16.58,16.59,192920.0,16.62,16.63,16.58,16.59,192920.0
2023-02-27 15:20:00,16.58,16.61,16.56,16.59,225861.0,16.58,16.61,16.56,16.59,225861.0
2023-02-27 15:30:00,16.59,16.6,16.51,16.52,357488.0,16.59,16.6,16.51,16.52,357488.0
2023-02-27 15:40:00,16.53,16.55,16.48,16.48,411654.0,16.53,16.55,16.48,16.48,411654.0
2023-02-27 15:50:00,16.48,16.5,16.44,16.5,809008.0,16.48,16.5,16.44,16.5,809008.0
2023-02-28 09:30:00,15.7,15.79,15.21,15.37,2904285.0,15.7,15.79,15.21,15.37,2904285.0
2023-02-28 09:40:00,15.37,15.5,15.03,15.05,2230343.0,15.37,15.5,15.03,15.05,2230343.0
2023-02-28 09:50:00,15.05,15.09,14.85,14.92,2207706.0,15.05,15.09,14.85,14.92,2207706.0
2023-02-28 10:00:00,14.93,14.99,14.7,14.76,2251041.0,14.93,14.99,14.7,14.76,2251041.0
2023-02-28 10:10:00,14.75,14.87,14.64,14.8,2480465.0,14.75,14.87,14.64,14.8,2480465.0
2023-02-28 10:20:00,14.81,14.84,14.56,14.56,1710333.0,14.81,14.84,14.56,14.56,1710333.0
2023-02-28 10:30:00,14.57,14.58,14.45,14.52,2627368.0,14.57,14.58,14.45,14.52,2627368.0
2023-02-28 10:40:00,14.52,14.6,14.48,14.56,1450097.0,14.52,14.6,14.48,14.56,1450097.0
2023-02-28 10:50:00,14.56,14.56,14.46,14.53,1334022.0,14.56,14.56,14.46,14.53,1334022.0
2023-02-28 11:00:00,14.53,14.59,14.49,14.54,1116674.0,14.53,14.59,14.49,14.54,1116674.0
2023-02-28 11:10:00,14.54,14.64,14.52,14.64,1084599.0,14.54,14.64,14.52,14.64,1084599.0
2023-02-28 11:20:00,14.63,14.64,14.51,14.56,775721.0,14.63,14.64,14.51,14.56,775721.0
2023-02-28 11:30:00,14.56,14.64,14.54,14.58,980760.0,14.56,14.64,14.54,14.58,980760.0
2023-02-28 11:40:00,14.58,14.65,14.58,14.61,683564.0,14.58,14.65,14.58,14.61,683564.0
2023-02-28 11:50:00,14.62,14.71,14.61,14.71,861084.0,14.62,14.71,14.61,14.71,861084.0
2023-02-28 12:00:00,14.7,14.71,14.6,14.62,458623.0,14.7,14.71,14.6,14.62,458623.0
2023-02-28 12:10:00,14.62,14.63,14.56,14.62,656071.0,14.62,14.63,14.56,14.62,656071.0
2023-02-28 12:20:00,14.61,14.62,14.56,14.58,509424.0,14.61,14.62,14.56,14.58,509424.0
2023-02-28 12:30:00,14.57,14.58,14.51,14.52,463432.0,14.57,14.58,14.51,14.52,463432.0
2023-02-28 12:40:00,14.52,14.54,14.5,14.53,694818.0,14.52,14.54,14.5,14.53,694818.0
2023-02-28 12:50:00,14.52,14.57,14.52,14.56,502821.0,14.52,14.57,14.52,14.56,502821.0
2023-02-28 13:00:00,14.56,14.64,14.55,14.61,526815.0,14.56,14.64,14.55,14.61,526815.0
2023-02-28 13:10:00,14.62,14.7,14.61,14.66,753915.0,14.62,14.7,14.61,14.66,753915.0
2023-02-28 13:20:00,14.65,14.65,14.55,14.55,620996.0,14.65,14.65,14.55,14.55,620996.0
2023-02-28 13:30:00,14.56,14.56,14.51,14.51,440183.0,14.56,14.56,14.51,14.51,440183.0
2023-02-28 13:40:00,14.52,14.57,14.5,14.56,664230.0,14.52,14.57,14.5,14.56,664230.0
2023-02-28 13:50:00,14.56,14.61,14.54,14.61,468521.0,14.56,14.61,14.54,14.61,468521.0
2023-02-28 14:00:00,14.61,14.64,14.59,14.61,582064.0,14.61,14.64,14.59,14.61,582064.0
2023-02-28 14:10:00,14.61,14.61,14.52,14.53,470251.0,14.61,14.61,14.52,14.53,470251.0
2023-02-28 14:20:00,14.54,14.55,14.51,14.52,523019.0,14.54,14.55,14.51,14.52,523019.0
2023-02-28 14:30:00,14.52,14.52,14.51,14.52,276157.0,14.52,14.52,14.51,14.52,276157.0
2023-02-28 14:40:00,14.52,14.56,14.51,14.53,577097.0,14.52,14.56,14.51,14.53,577097.0
2023-02-28 14:50:00,14.52,14.57,14.52,14.56,485462.0,14.52,14.57,14.52,14.56,485462.0
2023-02-28 15:00:00,14.56,14.57,14.54,14.54,443029.0,14.56,14.57,14.54,14.54,443029.0
2023-02-28 15:10:00,14.54,14.63,14.54,14.62,600132.0,14.54,14.63,14.54,14.62,600132.0
2023-02-28 15:20:00,14.61,14.71,14.61,14.7,870345.0,14.61,14.71,14.61,14.7,870345.0
2023-02-28 15:30:00,14.7,14.74,14.65,14.74,961989.0,14.7,14.74,14.65,14.74,961989.0
2023-02-28 15:40:00,14.74,14.88,14.71,14.76,1589651.0,14.74,14.88,14.71,14.76,1589651.0
2023-02-28 15:50:00,14.75,14.86,14.7,14.81,2889704.0,14.75,14.86,14.7,14.81,2889704.0
2023-03-01 09:30:00,14.86,14.9,14.65,14.73,981589.0,14.86,14.9,14.65,14.73,981589.0
2023-03-01 09:40:00,14.74,14.96,14.72,14.96,646729.0,14.74,14.96,14.72,14.96,646729.0
2023-03-01 09:50:00,14.96,15.06,14.9,14.9,751157.0,14.96,15.06,14.9,14.9,751157.0
2023-03-01 10:00:00,14.91,14.92,14.79,14.82,572129.0,14.91,14.92,14.79,14.82,572129.0
2023-03-01 10:10:00,14.82,14.96,14.76,14.94,481134.0,14.82,14.96,14.76,14.94,481134.0
2023-03-01 10:20:00,14.95,15.01,14.89,14.92,338220.0,14.95,15.01,14.89,14.92,338220.0
2023-03-01 10:30:00,14.92,14.92,14.75,14.86,480622.0,14.92,14.92,14.75,14.86,480622.0
2023-03-01 10:40:00,14.86,14.9,14.83,14.9,243027.0,14.86,14.9,14.83,14.9,243027.0
2023-03-01 10:50:00,14.9,14.93,14.86,14.91,430341.0,14.9,14.93,14.86,14.91,430341.0
2023-03-01 11:00:00,14.92,14.97,14.87,14.94,385933.0,14.92,14.97,14.87,14.94,385933.0
2023-03-01 11:10:00,14.94,14.98,14.9,14.92,343835.0,14.94,14.98,14.9,14.92,343835.0
2023-03-01 11:20:00,14.92,14.95,14.83,14.83,161074.0,14.92,14.95,14.83,14.83,161074.0
2023-03-01 11:30:00,14.83,14.89,14.81,14.89,253125.0,14.83,14.89,14.81,14.89,253125.0
2023-03-01 11:40:00,14.89,14.95,14.87,14.93,255008.0,14.89,14.95,14.87,14.93,255008.0
2023-03-01 11:50:00,14.94,14.96,14.9,14.93,199424.0,14.94,14.96,14.9,14.93,199424.0
2023-03-01 12:00:00,14.94,14.98,14.91,14.96,165917.0,14.94,14.98,14.91,14.96,165917.0
2023-03-01 12:10:00,14.97,15.04,14.95,15.04,246558.0,14.97,15.04,14.95,15.04,246558.0
2023-03-01 12:20:00,15.04,15.14,15.03,15.14,381876.0,15.04,15.14,15.03,15.14,381876.0
2023-03-01 12:30:00,15.14,15.24,15.1,15.11,590310.0,15.14,15.24,15.1,15.11,590310.0
2023-03-01 12:40:00,15.11,15.25,15.1,15.23,447569.0,15.11,15.25,15.1,15.23,447569.0
2023-03-01 12:50:00,15.23,15.28,15.2,15.21,317720.0,15.23,15.28,15.2,15.21,317720.0
2023-03-01 13:00:00,15.21,15.26,15.12,15.15,399969.0,15.21,15.26,15.12,15.15,399969.0
2023-03-01 13:10:00,15.14,15.15,15.1,15.12,388357.0,15.14,15.15,15.1,15.12,388357.0
2023-03-01 13:20:00,15.12,15.14,15.1,15.14,184222.0,15.12,15.14,15.1,15.14,184222.0
2023-03-01 13:30:00,15.13,15.14,15.1,15.1,223209.0,15.13,15.14,15.1,15.1,223209.0
2023-03-01 13:40:00,15.11,15.11,15.03,15.04,199168.0,15.11,15.11,15.03,15.04,199168.0
2023-03-01 13:50:00,15.04,15.06,15.0,15.01,220906.0,15.04,15.06,15.0,15.01,220906.0
2023-03-01 14:00:00,15.01,15.05,14.98,15.04,209887.0,15.01,15.05,14.98,15.04,209887.0
2023-03-01 14:10:00,15.05,15.07,15.01,15.04,240671.0,15.05,15.07,15.01,15.04,240671.0
2023-03-01 14:20:00,15.04,15.05,14.99,15.0,201592.0,15.04,15.05,14.99,15.0,201592.0
2023-03-01 14:30:00,14.99,15.04,14.97,15.04,205469.0,14.99,15.04,14.97,15.04,205469.0
2023-03-01 14:40:00,15.04,15.07,15.02,15.07,175858.0,15.04,15.07,15.02,15.07,175858.0
2023-03-01 14:50:00,15.07,15.08,15.02,15.04,199368.0,15.07,15.08,15.02,15.04,199368.0
2023-03-01 15:00:00,15.04,15.08,15.03,15.04,236848.0,15.04,15.08,15.03,15.04,236848.0
2023-03-01 15:10:00,15.04,15.15,15.04,15.15,265187.0,15.04,15.15,15.04,15.15,265187.0
2023-03-01 15:20:00,15.15,15.17,15.11,15.12,364729.0,15.15,15.17,15.11,15.12,364729.0
2023-03-01 15:30:00,15.12,15.18,15.11,15.13,477411.0,15.12,15.18,15.11,15.13,477411.0
2023-03-01 15:40:00,15.13,15.2,15.12,15.16,630948.0,15.13,15.2,15.12,15.16,630948.0
2023-03-01 15:50:00,15.15,15.19,15.13,15.14,1395132.0,15.15,15.19,15.13,15.14,1395132.0
2023-03-02 09:30:00,14.88,15.0,14.83,14.88,617672.0,14.88,15.0,14.83,14.88,617672.0
2023-03-02 09:40:00,14.88,14.89,14.72,14.73,586323.0,14.88,14.89,14.72,14.73,586323.0
2023-03-02 09:50:00,14.72,14.82,14.69,14.76,496123.0,14.72,14.82,14.69,14.76,496123.0
2023-03-02 10:00:00,14.77,14.93,14.75,14.77,536326.0,14.77,14.93,14.75,14.77,536326.0
2023-03-02 10:10:00,14.77,14.78,14.63,14.65,443565.0,14.77,14.78,14.63,14.65,443565.0
2023-03-02 10:20:00,14.65,14.77,14.61,14.76,357619.0,14.65,14.77,14.61,14.76,357619.0
2023-03-02 10:30:00,14.76,14.95,14.76,14.88,456928.0,14.76,14.95,14.76,14.88,456928.0
2023-03-02 10:40:00,14.88,14.93,14.8,14.81,400862.0,14.88,14.93,14.8,14.81,400862.0
2023-03-02 10:50:00,14.8,14.84,14.76,14.81,273217.0,14.8,14.84,14.76,14.81,273217.0
2023-03-02 11:00:00,14.81,14.99,14.81,14.98,229387.0,14.81,14.99,14.81,14.98,229387.0
2023-03-02 11:10:00,14.98,15.04,14.96,14.99,263197.0,14.98,15.04,14.96,14.99,263197.0
2023-03-02 11:20:00,14.98,15.0,14.82,14.84,257691.0,14.98,15.0,14.82,14.84,257691.0
2023-03-02 11:30:00,14.84,14.92,14.83,14.9,234525.0,14.84,14.92,14.83,14.9,234525.0
2023-03-02 11:40:00,14.9,14.91,14.81,14.81,445307.0,14.9,14.91,14.81,14.81,445307.0
2023-03-02 11:50:00,14.82,14.82,14.72,14.73,298010.0,14.82,14.82,14.72,14.73,298010.0
2023-03-02 12:00:00,14.74,14.79,14.73,14.76,181596.0,14.74,14.79,14.73,14.76,181596.0
2023-03-02 12:10:00,14.75,14.79,14.73,14.74,169409.0,14.75,14.79,14.73,14.74,169409.0
2023-03-02 12:20:00,14.74,14.86,14.72,14.85,202756.0,14.74,14.86,14.72,14.85,202756.0
2023-03-02 12:30:00,14.85,14.92,14.84,14.92,218227.0,14.85,14.92,14.84,14.92,218227.0
2023-03-02 12:40:00,14.92,14.95,14.89,14.92,135548.0,14.92,14.95,14.89,14.92,135548.0
2023-03-02 12:50:00,14.92,15.01,14.91,15.01,196964.0,14.92,15.01,14.91,15.01,196964.0
2023-03-02 13:00:00,15.01,15.19,14.99,15.19,486233.0,15.01,15.19,14.99,15.19,486233.0
2023-03-02 13:10:00,15.18,15.2,15.05,15.15,379023.0,15.18,15.2,15.05,15.15,379023.0
2023-03-02 13:20:00,15.15,15.16,15.08,15.1,165113.0,15.15,15.16,15.08,15.1,165113.0
2023-03-02 13:30:00,15.11,15.22,15.1,15.18,287671.0,15.11,15.22,15.1,15.18,287671.0
2023-03-02 13:40:00,15.18,15.22,15.14,15.22,187449.0,15.18,15.22,15.14,15.22,187449.0
2023-03-02 13:50:00,15.22,15.29,15.19,15.29,238426.0,15.22,15.29,15.19,15.29,238426.0
2023-03-02 14:00:00,15.29,15.38,15.29,15.34,351927.0,15.29,15.38,15.29,15.34,351927.0
2023-03-02 14:10:00,15.35,15.41,15.32,15.4,317232.0,15.35,15.41,15.32,15.4,317232.0
2023-03-02 14:20:00,15.4,15.54,15.39,15.52,419950.0,15.4,15.54,15.39,15.52,419950.0
2023-03-02 14:30:00,15.53,15.55,15.46,15.46,368607.0,15.53,15.55,15.46,15.46,368607.0
2023-03-02 14:40:00,15.46,15.47,15.41,15.45,222940.0,15.46,15.47,15.41,15.45,222940.0
2023-03-02 14:50:00,15.45,15.5,15.44,15.49,186152.0,15.45,15.5,15.44,15.49,186152.0
2023-03-02 15:00:00,15.49,15.53,15.45,15.52,260662.0,15.49,15.53,15.45,15.52,260662.0
2023-03-02 15:10:00,15.52,15.55,15.49,15.53,347383.0,15.52,15.55,15.49,15.53,347383.0
2023-03-02 15:20:00,15.53,15.53,15.43,15.48,304341.0,15.53,15.53,15.43,15.48,304341.0
2023-03-02 15:30:00,15.49,15.59,15.48,15.57,523711.0,15.49,15.59,15.48,15.57,523711.0
2023-03-02 15:40:00,15.57,15.59,15.54,15.58,457135.0,15.57,15.59,15.54,15.58,457135.0
2023-03-02 15:50:00,15.58,15.6,15.53,15.55,1339469.0,15.58,15.6,15.53,15.55,1339469.0
2023-03-03 09:30:00,15.58,15.8,15.58,15.61,671598.0,15.58,15.8,15.58,15.61,671598.0
2023-03-03 09:40:00,15.62,15.81,15.59,15.75,356281.0,15.62,15.81,15.59,15.75,356281.0
2023-03-03 09:50:00,15.75,15.76,15.7,15.74,389734.0,15.75,15.76,15.7,15.74,389734.0
2023-03-03 10:00:00,15.74,15.75,15.65,15.67,263821.0,15.74,15.75,15.65,15.67,263821.0
2023-03-03 10:10:00,15.68,15.89,15.67,15.89,409304.0,15.68,15.89,15.67,15.89,409304.0
2023-03-03 10:20:00,15.89,15.95,15.87,15.92,315584.0,15.89,15.95,15.87,15.92,315584.0
2023-03-03 10:30:00,15.92,16.0,15.89,15.95,343127.0,15.92,16.0,15.89,15.95,343127.0
2023-03-03 10:40:00,15.95,16.05,15.93,16.04,371816.0,15.95,16.05,15.93,16.04,371816.0
2023-03-03 10:50:00,16.03,16.06,15.93,15.95,239014.0,16.03,16.06,15.93,15.95,239014.0
2023-03-03 11:00:00,15.95,16.05,15.91,16.04,288764.0,15.95,16.05,15.91,16.04,288764.0
2023-03-03 11:10:00,16.05,16.15,16.02,16.11,253462.0,16.05,16.15,16.02,16.11,253462.0
2023-03-03 11:20:00,16.1,16.18,16.1,16.14,559548.0,16.1,16.18,16.1,16.14,559548.0
2023-03-03 11:30:00,16.14,16.24,16.11,16.21,299942.0,16.14,16.24,16.11,16.21,299942.0
2023-03-03 11:40:00,16.21,16.26,16.19,16.23,466068.0,16.21,16.26,16.19,16.23,466068.0
2023-03-03 11:50:00,16.23,16.26,16.14,16.18,381019.0,16.23,16.26,16.14,16.18,381019.0
2023-03-03 12:00:00,16.18,16.21,16.15,16.19,278563.0,16.18,16.21,16.15,16.19,278563.0
2023-03-03 12:10:00,16.2,16.3,16.19,16.2,383235.0,16.2,16.3,16.19,16.2,383235.0
2023-03-03 12:20:00,16.2,16.21,16.15,16.16,175746.0,16.2,16.21,16.15,16.16,175746.0
2023-03-03 12:30:00,16.15,16.18,16.12,16.13,139935.0,16.15,16.18,16.12,16.13,139935.0
2023-03-03 12:40:00,16.13,16.14,16.09,16.11,203635.0,16.13,16.14,16.09,16.11,203635.0
2023-03-03 12:50:00,16.11,16.23,16.1,16.17,216990.0,16.11,16.23,16.1,16.17,216990.0
2023-03-03 13:00:00,16.16,16.21,16.14,16.18,154483.0,16.16,16.21,16.14,16.18,154483.0
2023-03-03 13:10:00,16.17,16.19,16.13,16.15,122506.0,16.17,16.19,16.13,16.15,122506.0
2023-03-03 13:20:00,16.15,16.18,16.11,16.12,135225.0,16.15,16.18,16.11,16.12,135225.0
2023-03-03 13:30:00,16.12,16.18,16.11,16.14,194558.0,16.12,16.18,16.11,16.14,194558.0
2023-03-03 13:40:00,16.14,16.16,16.11,16.12,102281.0,16.14,16.16,16.11,16.12,102281.0
2023-03-03 13:50:00,16.13,16.21,16.13,16.21,182349.0,16.13,16.21,16.13,16.21,182349.0
2023-03-03 14:00:00,16.21,16.26,16.19,16.25,181277.0,16.21,16.26,16.19,16.25,181277.0
2023-03-03 14:10:00,16.25,16.28,16.23,16.25,222605.0,16.25,16.28,16.23,16.25,222605.0
2023-03-03 14:20:00,16.25,16.26,16.21,16.23,235054.0,16.25,16.26,16.21,16.23,235054.0
2023-03-03 14:30:00,16.23,16.24,16.17,16.2,158594.0,16.23,16.24,16.17,16.2,158594.0
2023-03-03 14:40:00,16.2,16.21,16.15,16.17,253555.0,16.2,16.21,16.15,16.17,253555.0
2023-03-03 14:50:00,16.18,16.21,16.17,16.2,154701.0,16.18,16.21,16.17,16.2,154701.0
2023-03-03 15:00:00,16.2,16.23,16.17,16.23,164938.0,16.2,16.23,16.17,16.23,164938.0
2023-03-03 15:10:00,16.23,16.23,16.14,16.16,167322.0,16.23,16.23,16.14,16.16,167322.0
2023-03-03 15:20:00,16.16,16.23,16.16,16.2,360274.0,16.16,16.23,16.16,16.2,360274.0
2023-03-03 15:30:00,16.2,16.21,16.16,16.21,256252.0,16.2,16.21,16.16,16.21,256252.0
2023-03-03 15:40:00,16.21,16.24,16.19,16.21,503542.0,16.21,16.24,16.19,16.21,503542.0
2023-03-03 15:50:00,16.21,16.24,16.18,16.23,1101100.0,16.21,16.24,16.18,16.23,1101100.0
2023-03-06 09:30:00,16.45,16.45,16.21,16.29,659273.0,16.45,16.45,16.21,16.29,659273.0
2023-03-06 09:40:00,16.29,16.53,16.28,16.52,408432.0,16.29,16.53,16.28,16.52,408432.0
2023-03-06 09:50:00,16.51,16.8,16.48,16.73,854589.0,16.51,16.8,16.48,16.73,854589.0
2023-03-06 10:00:00,16.73,16.74,16.59,16.73,655150.0,16.73,16.74,16.59,16.73,655150.0
2023-03-06 10:10:00,16.73,16.81,16.69,16.75,441380.0,16.73,16.81,16.69,16.75,441380.0
2023-03-06 10:20:00,16.75,16.84,16.71,16.75,319376.0,16.75,16.84,16.71,16.75,319376.0
2023-03-06 10:30:00,16.76,16.82,16.72,16.79,326403.0,16.76,16.82,16.72,16.79,326403.0
2023-03-06 10:40:00,16.79,16.89,16.77,16.78,630203.0,16.79,16.89,16.77,16.78,630203.0
2023-03-06 10:50:00,16.78,16.83,16.67,16.68,365288.0,16.78,16.83,16.67,16.68,365288.0
2023-03-06 11:00:00,16.68,16.68,16.55,16.55,322071.0,16.68,16.68,16.55,16.55,322071.0
2023-03-06 11:10:00,16.56,16.58,16.5,16.58,215846.0,16.56,16.58,16.5,16.58,215846.0
2023-03-06 11:20:00,16.59,16.6,16.5,16.57,252139.0,16.59,16.6,16.5,16.57,252139.0
2023-03-06 11:30:00,16.57,16.66,16.57,16.65,236905.0,16.57,16.66,16.57,16.65,236905.0
2023-03-06 11:40:00,16.66,16.66,16.55,16.57,163013.0,16.66,16.66,16.55,16.57,163013.0
2023-03-06 11:50:00,16.57,16.58,16.44,16.48,144985.0,16.57,16.58,16.44,16.48,144985.0
2023-03-06 12:00:00,16.48,16.52,16.46,16.49,142849.0,16.48,16.52,16.46,16.49,142849.0
2023-03-06 12:10:00,16.49,16.54,16.47,16.52,152738.0,16.49,16.54,16.47,16.52,152738.0
2023-03-06 12:20:00,16.52,16.52,16.46,16.48,196330.0,16.52,16.52,16.46,16.48,196330.0
2023-03-06 12:30:00,16.47,16.48,16.41,16.41,141100.0,16.47,16.48,16.41,16.41,141100.0
2023-03-06 12:40:00,16.41,16.42,16.32,16.34,205954.0,16.41,16.42,16.32,16.34,205954.0
2023-03-06 12:50:00,16.34,16.38,16.32,16.34,133466.0,16.34,16.38,16.32,16.34,133466.0
2023-03-06 13:00:00,16.35,16.38,16.31,16.32,138424.0,16.35,16.38,16.31,16.32,138424.0
2023-03-06 13:10:00,16.32,16.35,16.29,16.33,132462.0,16.32,16.35,16.29,16.33,132462.0
2023-03-06 13:20:00,16.34,16.37,16.3,16.31,107935.0,16.34,16.37,16.3,16.31,107935.0
2023-03-06 13:30:00,16.31,16.36,16.25,16.26,240583.0,16.31,16.36,16.25,16.26,240583.0
2023-03-06 13:40:00,16.25,16.28,16.21,16.23,171635.0,16.25,16.28,16.21,16.23,171635.0
2023-03-06 13:50:00,16.22,16.28,16.21,16.26,194363.0,16.22,16.28,16.21,16.26,194363.0
2023-03-06 14:00:00,16.25,16.35,16.25,16.32,217055.0,16.25,16.35,16.25,16.32,217055.0
2023-03-06 14:10:00,16.32,16.34,16.29,16.32,163757.0,16.32,16.34,16.29,16.32,163757.0
2023-03-06 14:20:00,16.32,16.37,16.29,16.32,239937.0,16.32,16.37,16.29,16.32,239937.0
2023-03-06 14:30:00,16.32,16.37,16.31,16.36,130467.0,16.32,16.37,16.31,16.36,130467.0
2023-03-06 14:40:00,16.35,16.37,16.3,16.32,97736.0,16.35,16.37,16.3,16.32,97736.0
2023-03-06 14:50:00,16.32,16.33,16.29,16.32,122453.0,16.32,16.33,16.29,16.32,122453.0
2023-03-06 15:00:00,16.31,16.34,16.3,16.33,129259.0,16.31,16.34,16.3,16.33,129259.0
2023-03-06 15:10:00,16.33,16.35,16.25,16.28,162712.0,16.33,16.35,16.25,16.28,162712.0
2023-03-06 15:20:00,16.28,16.29,16.23,16.25,445204.0,16.28,16.29,16.23,16.25,445204.0
2023-03-06 15:30:00,16.26,16.3,16.24,16.29,215688.0,16.26,16.3,16.24,16.29,215688.0
2023-03-06 15:40:00,16.29,16.34,16.28,16.34,472181.0,16.29,16.34,16.28,16.34,472181.0
2023-03-06 15:50:00,16.33,16.36,16.3,16.32,862480.0,16.33,16.36,16.3,16.32,862480.0
2023-03-07 09:30:00,16.38,16.6,16.32,16.55,610594.0,16.38,16.6,16.32,16.55,610594.0
2023-03-07 09:40:00,16.56,16.58,16.41,16.53,459912.0,16.56,16.58,16.41,16.53,459912.0
2023-03-07 09:50:00,16.54,16.59,16.46,16.46,347878.0,16.54,16.59,16.46,16.46,347878.0
2023-03-07 10:00:00,16.47,16.48,16.21,16.25,474403.0,16.47,16.48,16.21,16.25,474403.0
2023-03-07 10:10:00,16.25,16.4,16.2,16.39,511612.0,16.25,16.4,16.2,16.39,511612.0
2023-03-07 10:20:00,16.39,16.52,16.31,16.34,477466.0,16.39,16.52,16.31,16.34,477466.0
2023-03-07 10:30:00,16.34,16.55,16.32,16.52,230310.0,16.34,16.55,16.32,16.52,230310.0
2023-03-07 10:40:00,16.51,16.55,16.38,16.45,313696.0,16.51,16.55,16.38,16.45,313696.0
2023-03-07 10:50:00,16.45,16.45,16.32,16.36,217043.0,16.45,16.45,16.32,16.36,217043.0
2023-03-07 11:00:00,16.36,16.45,16.34,16.45,139722.0,16.36,16.45,16.34,16.45,139722.0
2023-03-07 11:10:00,16.45,16.53,16.44,16.48,283899.0,16.45,16.53,16.44,16.48,283899.0
2023-03-07 11:20:00,16.48,16.49,16.4,16.41,257186.0,16.48,16.49,16.4,16.41,257186.0
2023-03-07 11:30:00,16.41,16.41,16.33,16.38,229494.0,16.41,16.41,16.33,16.38,229494.0
2023-03-07 11:40:00,16.38,16.46,16.36,16.42,200023.0,16.38,16.46,16.36,16.42,200023.0
2023-03-07 11:50:00,16.41,16.45,16.33,16.37,145956.0,16.41,16.45,16.33,16.37,145956.0
2023-03-07 12:00:00,16.36,16.39,16.35,16.38,77739.0,16.36,16.39,16.35,16.38,77739.0
2023-03-07 12:10:00,16.38,16.45,16.35,16.45,95098.0,16.38,16.45,16.35,16.45,95098.0
2023-03-07 12:20:00,16.45,16.53,16.45,16.49,278773.0,16.45,16.53,16.45,16.49,278773.0
2023-03-07 12:30:00,16.48,16.55,16.47,16.51,121709.0,16.48,16.55,16.47,16.51,121709.0
2023-03-07 12:40:00,16.5,16.52,16.45,16.52,101674.0,16.5,16.52,16.45,16.52,101674.0
2023-03-07 12:50:00,16.51,16.55,16.46,16.48,139414.0,16.51,16.55,16.46,16.48,139414.0
2023-03-07 13:00:00,16.48,16.51,16.43,16.47,98802.0,16.48,16.51,16.43,16.47,98802.0
2023-03-07 13:10:00,16.47,16.47,16.4,16.4,102065.0,16.47,16.47,16.4,16.4,102065.0
2023-03-07 13:20:00,16.39,16.4,16.33,16.38,140155.0,16.39,16.4,16.33,16.38,140155.0
2023-03-07 13:30:00,16.37,16.42,16.33,16.34,112417.0,16.37,16.42,16.33,16.34,112417.0
2023-03-07 13:40:00,16.34,16.34,16.23,16.23,179467.0,16.34,16.34,16.23,16.23,179467.0
2023-03-07 13:50:00,16.24,16.25,16.19,16.2,214174.0,16.24,16.25,16.19,16.2,214174.0
2023-03-07 14:00:00,16.2,16.24,16.17,16.19,126680.0,16.2,16.24,16.17,16.19,126680.0
2023-03-07 14:10:00,16.19,16.26,16.18,16.25,165737.0,16.19,16.26,16.18,16.25,165737.0
2023-03-07 14:20:00,16.25,16.27,16.19,16.21,142413.0,16.25,16.27,16.19,16.21,142413.0
2023-03-07 14:30:00,16.21,16.23,16.16,16.16,65311.0,16.21,16.23,16.16,16.16,65311.0
2023-03-07 14:40:00,16.16,16.17,16.11,16.14,248140.0,16.16,16.17,16.11,16.14,248140.0
2023-03-07 14:50:00,16.13,16.13,16.04,16.05,303544.0,16.13,16.13,16.04,16.05,303544.0
2023-03-07 15:00:00,16.05,16.11,16.05,16.07,193583.0,16.05,16.11,16.05,16.07,193583.0
2023-03-07 15:10:00,16.07,16.13,16.07,16.12,170563.0,16.07,16.13,16.07,16.12,170563.0
2023-03-07 15:20:00,16.12,16.13,16.04,16.05,232862.0,16.12,16.13,16.04,16.05,232862.0
2023-03-07 15:30:00,16.05,16.08,16.01,16.07,547271.0,16.05,16.08,16.01,16.07,547271.0
2023-03-07 15:40:00,16.07,16.13,16.0,16.01,414253.0,16.07,16.13,16.0,16.01,414253.0
2023-03-07 15:50:00,16.02,16.03,15.94,15.95,1165135.0,16.02,16.03,15.94,15.95,1165135.0
2023-03-08 09:30:00,15.92,15.92,15.57,15.66,709859.0,15.92,15.92,15.57,15.66,709859.0
2023-03-08 09:40:00,15.65,15.85,15.64,15.83,531754.0,15.65,15.85,15.64,15.83,531754.0
2023-03-08 09:50:00,15.82,15.93,15.81,15.89,349012.0,15.82,15.93,15.81,15.89,349012.0
2023-03-08 10:00:00,15.89,15.89,15.67,15.71,371454.0,15.89,15.89,15.67,15.71,371454.0
2023-03-08 10:10:00,15.7,15.74,15.59,15.62,360527.0,15.7,15.74,15.59,15.62,360527.0
2023-03-08 10:20:00,15.62,15.83,15.56,15.82,482615.0,15.62,15.83,15.56,15.82,482615.0
2023-03-08 10:30:00,15.82,15.9,15.75,15.75,502256.0,15.82,15.9,15.75,15.75,502256.0
2023-03-08 10:40:00,15.75,15.76,15.69,15.7,177795.0,15.75,15.76,15.69,15.7,177795.0
2023-03-08 10:50:00,15.69,15.73,15.66,15.71,189799.0,15.69,15.73,15.66,15.71,189799.0
2023-03-08 11:00:00,15.71,15.8,15.71,15.77,133634.0,15.71,15.8,15.71,15.77,133634.0
2023-03-08 11:10:00,15.77,15.77,15.67,15.68,131360.0,15.77,15.77,15.67,15.68,131360.0
2023-03-08 11:20:00,15.68,15.74,15.67,15.72,146245.0,15.68,15.74,15.67,15.72,146245.0
2023-03-08 11:30:00,15.72,15.73,15.62,15.66,166983.0,15.72,15.73,15.62,15.66,166983.0
2023-03-08 11:40:00,15.66,15.76,15.65,15.74,177390.0,15.66,15.76,15.65,15.74,177390.0
2023-03-08 11:50:00,15.75,15.78,15.74,15.76,191192.0,15.75,15.78,15.74,15.76,191192.0
2023-03-08 12:00:00,15.76,15.77,15.58,15.59,249476.0,15.76,15.77,15.58,15.59,249476.0
2023-03-08 12:10:00,15.59,15.59,15.47,15.52,530555.0,15.59,15.59,15.47,15.52,530555.0
2023-03-08 12:20:00,15.53,15.53,15.39,15.39,278591.0,15.53,15.53,15.39,15.39,278591.0
2023-03-08 12:30:00,15.4,15.43,15.36,15.37,245263.0,15.4,15.43,15.36,15.37,245263.0
2023-03-08 12:40:00,15.37,15.4,15.33,15.34,238254.0,15.37,15.4,15.33,15.34,238254.0
2023-03-08 12:50:00,15.34,15.34,15.23,15.27,349127.0,15.34,15.34,15.23,15.27,349127.0
2023-03-08 13:00:00,15.26,15.31,15.24,15.24,357441.0,15.26,15.31,15.24,15.24,357441.0
2023-03-08 13:10:00,15.24,15.3,15.17,15.18,670216.0,15.24,15.3,15.17,15.18,670216.0
2023-03-08 13:20:00,15.19,15.26,15.18,15.19,233414.0,15.19,15.26,15.18,15.19,233414.0
2023-03-08 13:30:00,15.18,15.21,15.16,15.17,196599.0,15.18,15.21,15.16,15.17,196599.0
2023-03-08 13:40:00,15.16,15.19,15.12,15.17,408273.0,15.16,15.19,15.12,15.17,408273.0
2023-03-08 13:50:00,15.17,15.27,15.14,15.23,487142.0,15.17,15.27,15.14,15.23,487142.0
2023-03-08 14:00:00,15.23,15.27,15.21,15.25,209898.0,15.23,15.27,15.21,15.25,209898.0
2023-03-08 14:10:00,15.25,15.31,15.25,15.29,163311.0,15.25,15.31,15.25,15.29,163311.0
2023-03-08 14:20:00,15.29,15.31,15.28,15.3,142226.0,15.29,15.31,15.28,15.3,142226.0
2023-03-08 14:30:00,15.3,15.32,15.25,15.26,203081.0,15.3,15.32,15.25,15.26,203081.0
2023-03-08 14:40:00,15.26,15.27,15.21,15.21,125317.0,15.26,15.27,15.21,15.21,125317.0
2023-03-08 14:50:00,15.22,15.23,15.2,15.21,74893.0,15.22,15.23,15.2,15.21,74893.0
2023-03-08 15:00:00,15.22,15.22,15.17,15.19,233995.0,15.22,15.22,15.17,15.19,233995.0
2023-03-08 15:10:00,15.19,15.19,15.07,15.07,535443.0,15.19,15.19,15.07,15.07,535443.0
2023-03-08 15:20:00,15.08,15.18,15.07,15.17,771191.0,15.08,15.18,15.07,15.17,771191.0
2023-03-08 15:30:00,15.17,15.27,15.14,15.25,727616.0,15.17,15.27,15.14,15.25,727616.0
2023-03-08 15:40:00,15.26,15.29,15.23,15.29,516265.0,15.26,15.29,15.23,15.29,516265.0
2023-03-08 15:50:00,15.28,15.31,15.25,15.28,1500631.0,15.28,15.31,15.25,15.28,1500631.0
2023-03-09 09:30:00,15.25,15.26,15.1,15.15,604607.0,15.25,15.26,15.1,15.15,604607.0
2023-03-09 09:40:00,15.15,15.27,14.99,15.24,884817.0,15.15,15.27,14.99,15.24,884817.0
2023-03-09 09:50:00,15.24,15.27,15.08,15.16,359942.0,15.24,15.27,15.08,15.16,359942.0
2023-03-09 10:00:00,15.17,15.26,15.16,15.19,471497.0,15.17,15.26,15.16,15.19,471497.0
2023-03-09 10:10:00,15.2,15.21,14.89,14.9,1126374.0,15.2,15.21,14.89,14.9,1126374.0
2023-03-09 10:20:00,14.91,14.95,14.84,14.87,870217.0,14.91,14.95,14.84,14.87,870217.0
2023-03-09 10:30:00,14.87,15.01,14.87,15.0,597414.0,14.87,15.01,14.87,15.0,597414.0
2023-03-09 10:40:00,15.0,15.04,14.9,14.95,322739.0,15.0,15.04,14.9,14.95,322739.0
2023-03-09 10:50:00,14.95,14.96,14.88,14.94,253791.0,14.95,14.96,14.88,14.94,253791.0
2023-03-09 11:00:00,14.94,14.97,14.91,14.95,333532.0,14.94,14.97,14.91,14.95,333532.0
2023-03-09 11:10:00,14.95,14.96,14.88,14.89,297952.0,14.95,14.96,14.88,14.89,297952.0
2023-03-09 11:20:00,14.89,14.91,14.8,14.81,408086.0,14.89,14.91,14.8,14.81,408086.0
2023-03-09 11:30:00,14.82,14.84,14.77,14.78,326232.0,14.82,14.84,14.77,14.78,326232.0
2023-03-09 11:40:00,14.79,14.8,14.74,14.79,346716.0,14.79,14.8,14.74,14.79,346716.0
2023-03-09 11:50:00,14.79,14.8,14.72,14.73,239551.0,14.79,14.8,14.72,14.73,239551.0
2023-03-09 12:00:00,14.74,14.76,14.69,14.75,193200.0,14.74,14.76,14.69,14.75,193200.0
2023-03-09 12:10:00,14.75,14.8,14.74,14.78,209791.0,14.75,14.8,14.74,14.78,209791.0
2023-03-09 12:20:00,14.79,14.81,14.75,14.75,446731.0,14.79,14.81,14.75,14.75,446731.0
2023-03-09 12:30:00,14.75,14.8,14.69,14.71,258639.0,14.75,14.8,14.69,14.71,258639.0
2023-03-09 12:40:00,14.71,14.74,14.61,14.63,295433.0,14.71,14.74,14.61,14.63,295433.0
2023-03-09 12:50:00,14.62,14.66,14.61,14.64,257531.0,14.62,14.66,14.61,14.64,257531.0
2023-03-09 13:00:00,14.64,14.73,14.63,14.7,168326.0,14.64,14.73,14.63,14.7,168326.0
2023-03-09 13:10:00,14.7,14.72,14.62,14.64,223187.0,14.7,14.72,14.62,14.64,223187.0
2023-03-09 13:20:00,14.64,14.65,14.55,14.57,246222.0,14.64,14.65,14.55,14.57,246222.0
2023-03-09 13:30:00,14.56,14.58,14.5,14.51,235588.0,14.56,14.58,14.5,14.51,235588.0
2023-03-09 13:40:00,14.51,14.53,14.43,14.43,507651.0,14.51,14.53,14.43,14.43,507651.0
2023-03-09 13:50:00,14.43,14.5,14.41,14.44,379673.0,14.43,14.5,14.41,14.44,379673.0
2023-03-09 14:00:00,14.44,14.44,14.39,14.4,355380.0,14.44,14.44,14.39,14.4,355380.0
2023-03-09 14:10:00,14.39,14.45,14.32,14.44,322308.0,14.39,14.45,14.32,14.44,322308.0
2023-03-09 14:20:00,14.44,14.53,14.44,14.52,321341.0,14.44,14.53,14.44,14.52,321341.0
2023-03-09 14:30:00,14.52,14.64,14.51,14.62,625588.0,14.52,14.64,14.51,14.62,625588.0
2023-03-09 14:40:00,14.62,14.67,14.58,14.59,404027.0,14.62,14.67,14.58,14.59,404027.0
2023-03-09 14:50:00,14.59,14.59,14.48,14.49,257498.0,14.59,14.59,14.48,14.49,257498.0
2023-03-09 15:00:00,14.49,14.5,14.41,14.44,263956.0,14.49,14.5,14.41,14.44,263956.0
2023-03-09 15:10:00,14.44,14.45,14.34,14.35,237206.0,14.44,14.45,14.34,14.35,237206.0
2023-03-09 15:20:00,14.35,14.46,14.31,14.41,537780.0,14.35,14.46,14.31,14.41,537780.0
2023-03-09 15:30:00,14.41,14.49,14.37,14.46,494958.0,14.41,14.49,14.37,14.46,494958.0
2023-03-09 15:40:00,14.46,14.46,14.37,14.38,499164.0,14.46,14.46,14.37,14.38,499164.0
2023-03-09 15:50:00,14.38,14.42,14.34,14.38,1293088.0,14.38,14.42,14.34,14.38,1293088.0
2023-03-10 09:30:00,14.32,14.51,14.0,14.01,836682.0,14.32,14.51,14.0,14.01,836682.0
2023-03-10 09:40:00,14.01,14.01,13.75,13.85,879250.0,14.01,14.01,13.75,13.85,879250.0
2023-03-10 09:50:00,13.85,14.1,13.83,13.95,576431.0,13.85,14.1,13.83,13.95,576431.0
2023-03-10 10:00:00,13.95,14.26,13.95,14.25,576679.0,13.95,14.26,13.95,14.25,576679.0
2023-03-10 10:10:00,14.25,14.29,14.12,14.13,412274.0,14.25,14.29,14.12,14.13,412274.0
2023-03-10 10:20:00,14.12,14.27,14.07,14.21,460031.0,14.12,14.27,14.07,14.21,460031.0
2023-03-10 10:30:00,14.2,14.41,14.2,14.39,411685.0,14.2,14.41,14.2,14.39,411685.0
2023-03-10 10:40:00,14.39,14.39,14.11,14.12,530977.0,14.39,14.39,14.11,14.12,530977.0
2023-03-10 10:50:00,14.13,14.32,14.06,14.32,677316.0,14.13,14.32,14.06,14.32,677316.0
2023-03-10 11:00:00,14.32,14.35,14.19,14.33,501620.0,14.32,14.35,14.19,14.33,501620.0
2023-03-10 11:10:00,14.32,14.34,14.18,14.21,364349.0,14.32,14.34,14.18,14.21,364349.0
2023-03-10 11:20:00,14.2,14.36,14.18,14.35,282843.0,14.2,14.36,14.18,14.35,282843.0
2023-03-10 11:30:00,14.35,14.42,14.3,14.32,423584.0,14.35,14.42,14.3,14.32,423584.0
2023-03-10 11:40:00,14.33,14.33,14.15,14.15,262281.0,14.33,14.33,14.15,14.15,262281.0
2023-03-10 11:50:00,14.15,14.16,14.06,14.07,301323.0,14.15,14.16,14.06,14.07,301323.0
2023-03-10 12:00:00,14.07,14.1,13.96,13.96,262379.0,14.07,14.1,13.96,13.96,262379.0
2023-03-10 12:10:00,13.97,14.04,13.95,14.0,184199.0,13.97,14.04,13.95,14.0,184199.0
2023-03-10 12:20:00,14.0,14.04,13.98,14.04,144404.0,14.0,14.04,13.98,14.04,144404.0
2023-03-10 12:30:00,14.04,14.21,14.03,14.15,405743.0,14.04,14.21,14.03,14.15,405743.0
2023-03-10 12:40:00,14.15,14.15,14.03,14.07,229665.0,14.15,14.15,14.03,14.07,229665.0
2023-03-10 12:50:00,14.07,14.08,14.0,14.0,117349.0,14.07,14.08,14.0,14.0,117349.0
2023-03-10 13:00:00,14.01,14.03,13.95,13.96,160808.0,14.01,14.03,13.95,13.96,160808.0
2023-03-10 13:10:00,13.96,13.96,13.87,13.93,427366.0,13.96,13.96,13.87,13.93,427366.0
2023-03-10 13:20:00,13.93,13.93,13.85,13.89,324725.0,13.93,13.93,13.85,13.89,324725.0
2023-03-10 13:30:00,13.9,13.96,13.88,13.94,182821.0,13.9,13.96,13.88,13.94,182821.0
2023-03-10 13:40:00,13.94,13.98,13.92,13.94,192776.0,13.94,13.98,13.92,13.94,192776.0
2023-03-10 13:50:00,13.94,13.95,13.89,13.94,167684.0,13.94,13.95,13.89,13.94,167684.0
2023-03-10 14:00:00,13.94,14.1,13.93,14.09,270304.0,13.94,14.1,13.93,14.09,270304.0
2023-03-10 14:10:00,14.1,14.16,14.0,14.04,346018.0,14.1,14.16,14.0,14.04,346018.0
2023-03-10 14:20:00,14.04,14.06,13.99,14.0,160629.0,14.04,14.06,13.99,14.0,160629.0
2023-03-10 14:30:00,14.01,14.09,14.01,14.04,197953.0,14.01,14.09,14.01,14.04,197953.0
2023-03-10 14:40:00,14.03,14.2,14.0,14.19,335938.0,14.03,14.2,14.0,14.19,335938.0
2023-03-10 14:50:00,14.19,14.2,14.08,14.1,268874.0,14.19,14.2,14.08,14.1,268874.0
2023-03-10 15:00:00,14.1,14.13,14.04,14.12,195064.0,14.1,14.13,14.04,14.12,195064.0
2023-03-10 15:10:00,14.12,14.18,14.01,14.01,323464.0,14.12,14.18,14.01,14.01,323464.0
2023-03-10 15:20:00,14.02,14.06,13.98,14.02,347842.0,14.02,14.06,13.98,14.02,347842.0
2023-03-10 15:30:00,14.02,14.07,13.98,13.99,428179.0,14.02,14.07,13.98,13.99,428179.0
2023-03-10 15:40:00,13.99,14.03,13.94,14.02,375859.0,13.99,14.03,13.94,14.02,375859.0
2023-03-10 15:50:00,14.02,14.11,13.99,14.06,1407105.0,14.02,14.11,13.99,14.06,1407105.0
2023-03-13 09:30:00,13.7,13.71,13.38,13.46,1537916.0,13.7,13.71,13.38,13.46,1537916.0
2023-03-13 09:40:00,13.47,13.74,13.27,13.73,737720.0,13.47,13.74,13.27,13.73,737720.0
2023-03-13 09:50:00,13.72,13.8,13.52,13.69,628034.0,13.72,13.8,13.52,13.69,628034.0
2023-03-13 10:00:00,13.69,13.86,13.64,13.78,473413.0,13.69,13.86,13.64,13.78,473413.0
2023-03-13 10:10:00,13.78,13.83,13.63,13.67,430324.0,13.78,13.83,13.63,13.67,430324.0
2023-03-13 10:20:00,13.66,13.73,13.6,13.62,283715.0,13.66,13.73,13.6,13.62,283715.0
2023-03-13 10:30:00,13.62,13.79,13.61,13.64,469023.0,13.62,13.79,13.61,13.64,469023.0
2023-03-13 10:40:00,13.65,13.67,13.53,13.6,476220.0,13.65,13.67,13.53,13.6,476220.0
2023-03-13 10:50:00,13.61,13.75,13.5,13.72,470014.0,13.61,13.75,13.5,13.72,470014.0
2023-03-13 11:00:00,13.73,13.83,13.66,13.79,356188.0,13.73,13.83,13.66,13.79,356188.0
2023-03-13 11:10:00,13.78,13.95,13.78,13.92,414708.0,13.78,13.95,13.78,13.92,414708.0
2023-03-13 11:20:00,13.92,13.95,13.78,13.87,338712.0,13.92,13.95,13.78,13.87,338712.0
2023-03-13 11:30:00,13.87,13.89,13.67,13.68,333494.0,13.87,13.89,13.67,13.68,333494.0
2023-03-13 11:40:00,13.68,13.87,13.66,13.87,287416.0,13.68,13.87,13.66,13.87,287416.0
2023-03-13 11:50:00,13.87,13.87,13.65,13.76,240641.0,13.87,13.87,13.65,13.76,240641.0
2023-03-13 12:00:00,13.76,13.85,13.67,13.75,193031.0,13.76,13.85,13.67,13.75,193031.0
2023-03-13 12:10:00,13.75,13.75,13.61,13.67,200153.0,13.75,13.75,13.61,13.67,200153.0
2023-03-13 12:20:00,13.67,13.71,13.6,13.62,168413.0,13.67,13.71,13.6,13.62,168413.0
2023-03-13 12:30:00,13.62,13.63,13.56,13.58,233235.0,13.62,13.63,13.56,13.58,233235.0
2023-03-13 12:40:00,13.58,13.69,13.48,13.5,284255.0,13.58,13.69,13.48,13.5,284255.0
2023-03-13 12:50:00,13.5,13.54,13.45,13.5,282868.0,13.5,13.54,13.45,13.5,282868.0
2023-03-13 13:00:00,13.5,13.56,13.43,13.55,208169.0,13.5,13.56,13.43,13.55,208169.0
2023-03-13 13:10:00,13.55,13.62,13.52,13.61,312600.0,13.55,13.62,13.52,13.61,312600.0
2023-03-13 13:20:00,13.6,13.61,13.54,13.56,202394.0,13.6,13.61,13.54,13.56,202394.0
2023-03-13 13:30:00,13.57,13.61,13.48,13.6,174935.0,13.57,13.61,13.48,13.6,174935.0
2023-03-13 13:40:00,13.6,13.6,13.54,13.57,198789.0,13.6,13.6,13.54,13.57,198789.0
2023-03-13 13:50:00,13.56,13.65,13.54,13.62,159892.0,13.56,13.65,13.54,13.62,159892.0
2023-03-13 14:00:00,13.63,13.68,13.59,13.62,156638.0,13.63,13.68,13.59,13.62,156638.0
2023-03-13 14:10:00,13.62,13.71,13.61,13.68,192202.0,13.62,13.71,13.61,13.68,192202.0
2023-03-13 14:20:00,13.68,13.73,13.64,13.65,242006.0,13.68,13.73,13.64,13.65,242006.0
2023-03-13 14:30:00,13.65,13.71,13.57,13.59,349386.0,13.65,13.71,13.57,13.59,349386.0
2023-03-13 14:40:00,13.6,13.66,13.56,13.59,274075.0,13.6,13.66,13.56,13.59,274075.0
2023-03-13 14:50:00,13.59,13.69,13.58,13.66,210735.0,13.59,13.69,13.58,13.66,210735.0
2023-03-13 15:00:00,13.66,13.7,13.58,13.61,283000.0,13.66,13.7,13.58,13.61,283000.0
2023-03-13 15:10:00,13.61,13.64,13.56,13.59,292528.0,13.61,13.64,13.56,13.59,292528.0
2023-03-13 15:20:00,13.59,13.59,13.46,13.5,316161.0,13.59,13.59,13.46,13.5,316161.0
2023-03-13 15:30:00,13.49,13.57,13.49,13.57,358498.0,13.49,13.57,13.49,13.57,358498.0
2023-03-13 15:40:00,13.57,13.62,13.53,13.56,666386.0,13.57,13.62,13.53,13.56,666386.0
2023-03-13 15:50:00,13.55,13.56,13.48,13.49,863240.0,13.55,13.56,13.48,13.49,863240.0
2023-03-14 09:30:00,13.9,14.01,13.84,13.95,929614.0,13.9,14.01,13.84,13.95,929614.0
2023-03-14 09:40:00,13.96,14.04,13.88,13.99,558311.0,13.96,14.04,13.88,13.99,558311.0
2023-03-14 09:50:00,13.98,13.99,13.81,13.93,398562.0,13.98,13.99,13.81,13.93,398562.0
2023-03-14 10:00:00,13.93,13.94,13.76,13.76,423510.0,13.93,13.94,13.76,13.76,423510.0
2023-03-14 10:10:00,13.76,13.86,13.7,13.81,284723.0,13.76,13.86,13.7,13.81,284723.0
2023-03-14 10:20:00,13.8,13.92,13.77,13.9,222504.0,13.8,13.92,13.77,13.9,222504.0
2023-03-14 10:30:00,13.9,13.93,13.83,13.89,227365.0,13.9,13.93,13.83,13.89,227365.0
2023-03-14 10:40:00,13.89,14.0,13.88,13.96,239819.0,13.89,14.0,13.88,13.96,239819.0
2023-03-14 10:50:00,13.97,13.97,13.88,13.9,222995.0,13.97,13.97,13.88,13.9,222995.0
2023-03-14 11:00:00,13.9,14.02,13.9,14.02,301003.0,13.9,14.02,13.9,14.02,301003.0
2023-03-14 11:10:00,14.01,14.02,13.96,13.98,116453.0,14.01,14.02,13.96,13.98,116453.0
2023-03-14 11:20:00,13.99,14.06,13.96,14.02,448309.0,13.99,14.06,13.96,14.02,448309.0
2023-03-14 11:30:00,14.02,14.04,13.97,14.0,197380.0,14.02,14.04,13.97,14.0,197380.0
2023-03-14 11:40:00,14.0,14.01,13.92,13.93,166385.0,14.0,14.01,13.92,13.93,166385.0
2023-03-14 11:50:00,13.93,13.94,13.9,13.94,99018.0,13.93,13.94,13.9,13.94,99018.0
2023-03-14 12:00:00,13.93,13.96,13.86,13.91,132508.0,13.93,13.96,13.86,13.91,132508.0
2023-03-14 12:10:00,13.91,13.94,13.88,13.88,89087.0,13.91,13.94,13.88,13.88,89087.0
2023-03-14 12:20:00,13.87,13.89,13.83,13.84,110376.0,13.87,13.89,13.83,13.84,110376.0
2023-03-14 12:30:00,13.83,13.88,13.82,13.86,140252.0,13.83,13.88,13.82,13.86,140252.0
2023-03-14 12:40:00,13.85,13.86,13.78,13.82,124194.0,13.85,13.86,13.78,13.82,124194.0
2023-03-14 12:50:00,13.82,13.83,13.7,13.74,175626.0,13.82,13.83,13.7,13.74,175626.0
2023-03-14 13:00:00,13.74,13.75,13.63,13.63,290051.0,13.74,13.75,13.63,13.63,290051.0
2023-03-14 13:10:00,13.63,13.65,13.54,13.57,207383.0,13.63,13.65,13.54,13.57,207383.0
2023-03-14 13:20:00,13.57,13.61,13.51,13.58,239938.0,13.57,13.61,13.51,13.58,239938.0
2023-03-14 13:30:00,13.57,13.57,13.51,13.57,242027.0,13.57,13.57,13.51,13.57,242027.0
2023-03-14 13:40:00,13.56,13.58,13.47,13.56,344747.0,13.56,13.58,13.47,13.56,344747.0
2023-03-14 13:50:00,13.56,13.6,13.5,13.52,238958.0,13.56,13.6,13.5,13.52,238958.0
2023-03-14 14:00:00,13.52,13.54,13.41,13.43,409373.0,13.52,13.54,13.41,13.43,409373.0
2023-03-14 14:10:00,13.42,13.44,13.36,13.4,418474.0,13.42,13.44,13.36,13.4,418474.0
2023-03-14 14:20:00,13.39,13.44,13.34,13.41,606086.0,13.39,13.44,13.34,13.41,606086.0
2023-03-14 14:30:00,13.41,13.44,13.37,13.39,290051.0,13.41,13.44,13.37,13.39,290051.0
2023-03-14 14:40:00,13.4,13.48,13.37,13.46,283474.0,13.4,13.48,13.37,13.46,283474.0
2023-03-14 14:50:00,13.45,13.5,13.36,13.38,226929.0,13.45,13.5,13.36,13.38,226929.0
2023-03-14 15:00:00,13.38,13.4,13.28,13.29,334545.0,13.38,13.4,13.28,13.29,334545.0
2023-03-14 15:10:00,13.29,13.33,13.24,13.31,697162.0,13.29,13.33,13.24,13.31,697162.0
2023-03-14 15:20:00,13.31,13.32,13.24,13.29,475912.0,13.31,13.32,13.24,13.29,475912.0
2023-03-14 15:30:00,13.29,13.34,13.27,13.32,498341.0,13.29,13.34,13.27,13.32,498341.0
2023-03-14 15:40:00,13.31,13.35,13.3,13.31,573354.0,13.31,13.35,13.3,13.31,573354.0
2023-03-14 15:50:00,13.32,13.37,13.29,13.36,1179237.0,13.32,13.37,13.29,13.36,1179237.0
2023-03-15 09:30:00,12.84,13.07,12.75,12.89,1836733.0,12.84,13.07,12.75,12.89,1836733.0
2023-03-15 09:40:00,12.89,13.12,12.84,12.93,759170.0,12.89,13.12,12.84,12.93,759170.0
2023-03-15 09:50:00,12.93,13.02,12.87,12.98,1150583.0,12.93,13.02,12.87,12.98,1150583.0
2023-03-15 10:00:00,12.99,13.11,12.9,13.04,718276.0,12.99,13.11,12.9,13.04,718276.0
2023-03-15 10:10:00,13.06,13.07,12.86,12.98,556567.0,13.06,13.07,12.86,12.98,556567.0
2023-03-15 10:20:00,12.98,13.06,12.88,12.96,487540.0,12.98,13.06,12.88,12.96,487540.0
2023-03-15 10:30:00,12.97,12.99,12.79,12.79,524729.0,12.97,12.99,12.79,12.79,524729.0
2023-03-15 10:40:00,12.79,12.83,12.72,12.76,736345.0,12.79,12.83,12.72,12.76,736345.0
2023-03-15 10:50:00,12.76,12.94,12.74,12.91,369755.0,12.76,12.94,12.74,12.91,369755.0
2023-03-15 11:00:00,12.92,12.94,12.83,12.9,428105.0,12.92,12.94,12.83,12.9,428105.0
2023-03-15 11:10:00,12.9,12.97,12.88,12.97,323698.0,12.9,12.97,12.88,12.97,323698.0
2023-03-15 11:20:00,12.97,12.99,12.92,12.93,372548.0,12.97,12.99,12.92,12.93,372548.0
2023-03-15 11:30:00,12.94,12.94,12.8,12.8,337931.0,12.94,12.94,12.8,12.8,337931.0
2023-03-15 11:40:00,12.8,12.92,12.8,12.92,244732.0,12.8,12.92,12.8,12.92,244732.0
2023-03-15 11:50:00,12.92,12.92,12.81,12.85,342743.0,12.92,12.92,12.81,12.85,342743.0
2023-03-15 12:00:00,12.85,12.88,12.75,12.76,274952.0,12.85,12.88,12.75,12.76,274952.0
2023-03-15 12:10:00,12.76,12.79,12.71,12.74,337532.0,12.76,12.79,12.71,12.74,337532.0
2023-03-15 12:20:00,12.75,12.79,12.72,12.75,207982.0,12.75,12.79,12.72,12.75,207982.0
2023-03-15 12:30:00,12.75,12.77,12.66,12.67,309243.0,12.75,12.77,12.66,12.67,309243.0
2023-03-15 12:40:00,12.66,12.73,12.61,12.73,340282.0,12.66,12.73,12.61,12.73,340282.0
2023-03-15 12:50:00,12.73,12.73,12.58,12.59,454488.0,12.73,12.73,12.58,12.59,454488.0
2023-03-15 13:00:00,12.59,12.67,12.52,12.66,628973.0,12.59,12.67,12.52,12.66,628973.0
2023-03-15 13:10:00,12.66,12.77,12.64,12.76,292507.0,12.66,12.77,12.64,12.76,292507.0
2023-03-15 13:20:00,12.77,12.8,12.74,12.75,346409.0,12.77,12.8,12.74,12.75,346409.0
2023-03-15 13:30:00,12.76,12.76,12.62,12.63,332955.0,12.76,12.76,12.62,12.63,332955.0
2023-03-15 13:40:00,12.62,12.66,12.61,12.64,135514.0,12.62,12.66,12.61,12.64,135514.0
2023-03-15 13:50:00,12.63,12.79,12.63,12.79,230745.0,12.63,12.79,12.63,12.79,230745.0
2023-03-15 14:00:00,12.78,12.83,12.74,12.78,296286.0,12.78,12.83,12.74,12.78,296286.0
2023-03-15 14:10:00,12.78,12.8,12.68,12.71,298336.0,12.78,12.8,12.68,12.71,298336.0
2023-03-15 14:20:00,12.72,12.98,12.71,12.9,370917.0,12.72,12.98,12.71,12.9,370917.0
2023-03-15 14:30:00,12.91,12.98,12.89,12.94,273175.0,12.91,12.98,12.89,12.94,273175.0
2023-03-15 14:40:00,12.94,12.97,12.91,12.93,166988.0,12.94,12.97,12.91,12.93,166988.0
2023-03-15 14:50:00,12.93,13.0,12.89,12.96,292982.0,12.93,13.0,12.89,12.96,292982.0
2023-03-15 15:00:00,12.97,13.01,12.87,12.88,300408.0,12.97,13.01,12.87,12.88,300408.0
2023-03-15 15:10:00,12.88,12.95,12.85,12.92,431420.0,12.88,12.95,12.85,12.92,431420.0
2023-03-15 15:20:00,12.91,12.95,12.87,12.93,594371.0,12.91,12.95,12.87,12.93,594371.0
2023-03-15 15:30:00,12.93,12.98,12.89,12.96,477468.0,12.93,12.98,12.89,12.96,477468.0
2023-03-15 15:40:00,12.96,12.98,12.88,12.88,616721.0,12.96,12.98,12.88,12.88,616721.0
2023-03-15 15:50:00,12.88,12.92,12.82,12.92,1370569.0,12.88,12.92,12.82,12.92,1370569.0
2023-03-16 09:30:00,12.63,12.69,12.49,12.68,878202.0,12.63,12.69,12.49,12.68,878202.0
2023-03-16 09:40:00,12.68,12.76,12.61,12.74,717132.0,12.68,12.76,12.61,12.74,717132.0
2023-03-16 09:50:00,12.74,12.92,12.71,12.89,479679.0,12.74,12.92,12.71,12.89,479679.0
2023-03-16 10:00:00,12.88,12.89,12.62,12.64,416411.0,12.88,12.89,12.62,12.64,416411.0
2023-03-16 10:10:00,12.64,12.67,12.54,12.59,358210.0,12.64,12.67,12.54,12.59,358210.0
2023-03-16 10:20:00,12.58,12.72,12.58,12.71,313148.0,12.58,12.72,12.58,12.71,313148.0
2023-03-16 10:30:00,12.71,12.8,12.68,12.75,294837.0,12.71,12.8,12.68,12.75,294837.0
2023-03-16 10:40:00,12.76,12.8,12.7,12.79,520055.0,12.76,12.8,12.7,12.79,520055.0
2023-03-16 10:50:00,12.79,12.91,12.78,12.82,689632.0,12.79,12.91,12.78,12.82,689632.0
2023-03-16 11:00:00,12.81,12.86,12.77,12.82,265120.0,12.81,12.86,12.77,12.82,265120.0
2023-03-16 11:10:00,12.82,12.91,12.78,12.88,304818.0,12.82,12.91,12.78,12.88,304818.0
2023-03-16 11:20:00,12.88,13.02,12.88,13.0,286643.0,12.88,13.02,12.88,13.0,286643.0
2023-03-16 11:30:00,13.0,13.07,12.95,13.07,441500.0,13.0,13.07,12.95,13.07,441500.0
2023-03-16 11:40:00,13.07,13.18,13.07,13.15,515096.0,13.07,13.18,13.07,13.15,515096.0
2023-03-16 11:50:00,13.15,13.25,13.09,13.1,430419.0,13.15,13.25,13.09,13.1,430419.0
2023-03-16 12:00:00,13.09,13.11,13.0,13.01,410354.0,13.09,13.11,13.0,13.01,410354.0
2023-03-16 12:10:00,13.01,13.03,12.95,12.96,279203.0,13.01,13.03,12.95,12.96,279203.0
2023-03-16 12:20:00,12.95,13.02,12.92,13.01,337645.0,12.95,13.02,12.92,13.01,337645.0
2023-03-16 12:30:00,13.01,13.06,12.98,13.06,298611.0,13.01,13.06,12.98,13.06,298611.0
2023-03-16 12:40:00,13.05,13.1,13.0,13.09,349994.0,13.05,13.1,13.0,13.09,349994.0
2023-03-16 12:50:00,13.1,13.2,13.09,13.2,333955.0,13.1,13.2,13.09,13.2,333955.0
2023-03-16 13:00:00,13.19,13.21,13.14,13.16,242432.0,13.19,13.21,13.14,13.16,242432.0
2023-03-16 13:10:00,13.16,13.19,13.1,13.13,420144.0,13.16,13.19,13.1,13.13,420144.0
2023-03-16 13:20:00,13.13,13.19,13.08,13.16,435884.0,13.13,13.19,13.08,13.16,435884.0
2023-03-16 13:30:00,13.17,13.17,13.09,13.13,198744.0,13.17,13.17,13.09,13.13,198744.0
2023-03-16 13:40:00,13.13,13.15,13.08,13.08,233885.0,13.13,13.15,13.08,13.08,233885.0
2023-03-16 13:50:00,13.08,13.11,13.02,13.06,307702.0,13.08,13.11,13.02,13.06,307702.0
2023-03-16 14:00:00,13.06,13.08,12.98,13.02,389736.0,13.06,13.08,12.98,13.02,389736.0
2023-03-16 14:10:00,13.02,13.02,12.95,13.01,311531.0,13.02,13.02,12.95,13.01,311531.0
2023-03-16 14:20:00,13.01,13.05,12.98,13.04,185413.0,13.01,13.05,12.98,13.04,185413.0
2023-03-16 14:30:00,13.05,13.07,12.99,13.04,197875.0,13.05,13.07,12.99,13.04,197875.0
2023-03-16 14:40:00,13.04,13.06,13.0,13.04,201416.0,13.04,13.06,13.0,13.04,201416.0
2023-03-16 14:50:00,13.03,13.13,13.01,13.13,484309.0,13.03,13.13,13.01,13.13,484309.0
2023-03-16 15:00:00,13.13,13.21,13.09,13.2,371202.0,13.13,13.21,13.09,13.2,371202.0
2023-03-16 15:10:00,13.21,13.25,13.2,13.25,794708.0,13.21,13.25,13.2,13.25,794708.0
2023-03-16 15:20:00,13.25,13.32,13.25,13.28,511870.0,13.25,13.32,13.25,13.28,511870.0
2023-03-16 15:30:00,13.28,13.29,13.15,13.16,618766.0,13.28,13.29,13.15,13.16,618766.0
2023-03-16 15:40:00,13.16,13.16,13.08,13.1,792621.0,13.16,13.16,13.08,13.1,792621.0
2023-03-16 15:50:00,13.1,13.13,13.07,13.11,1396946.0,13.1,13.13,13.07,13.11,1396946.0
2023-03-17 09:30:00,12.89,12.9,12.58,12.65,1656259.0,12.89,12.9,12.58,12.65,1656259.0
2023-03-17 09:40:00,12.64,12.73,12.52,12.58,1145577.0,12.64,12.73,12.52,12.58,1145577.0
2023-03-17 09:50:00,12.59,12.8,12.55,12.79,383814.0,12.59,12.8,12.55,12.79,383814.0
2023-03-17 10:00:00,12.8,12.96,12.79,12.84,469408.0,12.8,12.96,12.79,12.84,469408.0
2023-03-17 10:10:00,12.83,12.84,12.65,12.65,418317.0,12.83,12.84,12.65,12.65,418317.0
2023-03-17 10:20:00,12.65,12.68,12.54,12.63,426293.0,12.65,12.68,12.54,12.63,426293.0
2023-03-17 10:30:00,12.63,12.69,12.58,12.64,444768.0,12.63,12.69,12.58,12.64,444768.0
2023-03-17 10:40:00,12.64,12.68,12.57,12.65,243390.0,12.64,12.68,12.57,12.65,243390.0
2023-03-17 10:50:00,12.65,12.68,12.57,12.62,303623.0,12.65,12.68,12.57,12.62,303623.0
2023-03-17 11:00:00,12.62,12.73,12.55,12.71,415492.0,12.62,12.73,12.55,12.71,415492.0
2023-03-17 11:10:00,12.71,12.73,12.67,12.68,270419.0,12.71,12.73,12.67,12.68,270419.0
2023-03-17 11:20:00,12.68,12.7,12.58,12.63,300138.0,12.68,12.7,12.58,12.63,300138.0
2023-03-17 11:30:00,12.63,12.68,12.62,12.63,151137.0,12.63,12.68,12.62,12.63,151137.0
2023-03-17 11:40:00,12.63,12.68,12.61,12.62,209914.0,12.63,12.68,12.61,12.62,209914.0
2023-03-17 11:50:00,12.62,12.63,12.54,12.58,270848.0,12.62,12.63,12.54,12.58,270848.0
2023-03-17 12:00:00,12.57,12.64,12.57,12.64,232463.0,12.57,12.64,12.57,12.64,232463.0
2023-03-17 12:10:00,12.64,12.66,12.55,12.56,206640.0,12.64,12.66,12.55,12.56,206640.0
2023-03-17 12:20:00,12.57,12.6,12.54,12.59,178144.0,12.57,12.6,12.54,12.59,178144.0
2023-03-17 12:30:00,12.59,12.64,12.57,12.61,167786.0,12.59,12.64,12.57,12.61,167786.0
2023-03-17 12:40:00,12.61,12.62,12.52,12.53,263961.0,12.61,12.62,12.52,12.53,263961.0
2023-03-17 12:50:00,12.53,12.55,12.48,12.52,591768.0,12.53,12.55,12.48,12.52,591768.0
2023-03-17 13:00:00,12.53,12.6,12.52,12.56,279049.0,12.53,12.6,12.52,12.56,279049.0
2023-03-17 13:10:00,12.55,12.6,12.52,12.54,287175.0,12.55,12.6,12.52,12.54,287175.0
2023-03-17 13:20:00,12.55,12.59,12.51,12.53,242123.0,12.55,12.59,12.51,12.53,242123.0
2023-03-17 13:30:00,12.53,12.58,12.51,12.56,217532.0,12.53,12.58,12.51,12.56,217532.0
2023-03-17 13:40:00,12.57,12.57,12.52,12.54,150568.0,12.57,12.57,12.52,12.54,150568.0
2023-03-17 13:50:00,12.54,12.55,12.5,12.55,129630.0,12.54,12.55,12.5,12.55,129630.0
2023-03-17 14:00:00,12.55,12.59,12.53,12.55,168474.0,12.55,12.59,12.53,12.55,168474.0
2023-03-17 14:10:00,12.55,12.56,12.51,12.52,129538.0,12.55,12.56,12.51,12.52,129538.0
2023-03-17 14:20:00,12.52,12.52,12.47,12.49,353126.0,12.52,12.52,12.47,12.49,353126.0
2023-03-17 14:30:00,12.49,12.53,12.48,12.48,190020.0,12.49,12.53,12.48,12.48,190020.0
2023-03-17 14:40:00,12.49,12.57,12.47,12.54,268464.0,12.49,12.57,12.47,12.54,268464.0
2023-03-17 14:50:00,12.55,12.57,12.52,12.53,296765.0,12.55,12.57,12.52,12.53,296765.0
2023-03-17 15:00:00,12.54,12.55,12.49,12.51,295730.0,12.54,12.55,12.49,12.51,295730.0
2023-03-17 15:10:00,12.5,12.58,12.5,12.56,347800.0,12.5,12.58,12.5,12.56,347800.0
2023-03-17 15:20:00,12.57,12.59,12.55,12.57,240894.0,12.57,12.59,12.55,12.57,240894.0
2023-03-17 15:30:00,12.56,12.59,12.54,12.58,396277.0,12.56,12.59,12.54,12.58,396277.0
2023-03-17 15:40:00,12.57,12.63,12.56,12.58,607410.0,12.57,12.63,12.56,12.58,607410.0
2023-03-17 15:50:00,12.58,12.63,12.55,12.59,1407321.0,12.58,12.63,12.55,12.59,1407321.0
2023-03-20 09:30:00,12.58,12.65,12.32,12.34,1289947.0,12.58,12.65,12.32,12.34,1289947.0
2023-03-20 09:40:00,12.33,12.62,12.32,12.61,833635.0,12.33,12.62,12.32,12.61,833635.0
2023-03-20 09:50:00,12.61,12.7,12.59,12.64,594059.0,12.61,12.7,12.59,12.64,594059.0
2023-03-20 10:00:00,12.65,12.69,12.56,12.58,468397.0,12.65,12.69,12.56,12.58,468397.0
2023-03-20 10:10:00,12.57,12.65,12.49,12.5,383396.0,12.57,12.65,12.49,12.5,383396.0
2023-03-20 10:20:00,12.5,12.68,12.47,12.67,530797.0,12.5,12.68,12.47,12.67,530797.0
2023-03-20 10:30:00,12.67,12.71,12.61,12.61,449615.0,12.67,12.71,12.61,12.61,449615.0
2023-03-20 10:40:00,12.6,12.62,12.49,12.61,428217.0,12.6,12.62,12.49,12.61,428217.0
2023-03-20 10:50:00,12.61,12.62,12.51,12.55,587635.0,12.61,12.62,12.51,12.55,587635.0
2023-03-20 11:00:00,12.55,12.69,12.55,12.65,410715.0,12.55,12.69,12.55,12.65,410715.0
2023-03-20 11:10:00,12.66,12.66,12.53,12.59,335988.0,12.66,12.66,12.53,12.59,335988.0
2023-03-20 11:20:00,12.59,12.63,12.55,12.62,243712.0,12.59,12.63,12.55,12.62,243712.0
2023-03-20 11:30:00,12.61,12.62,12.5,12.5,250277.0,12.61,12.62,12.5,12.5,250277.0
2023-03-20 11:40:00,12.51,12.53,12.45,12.5,422842.0,12.51,12.53,12.45,12.5,422842.0
2023-03-20 11:50:00,12.49,12.5,12.38,12.38,378910.0,12.49,12.5,12.38,12.38,378910.0
2023-03-20 12:00:00,12.39,12.44,12.34,12.34,340163.0,12.39,12.44,12.34,12.34,340163.0
2023-03-20 12:10:00,12.35,12.35,12.27,12.3,512497.0,12.35,12.35,12.27,12.3,512497.0
2023-03-20 12:20:00,12.3,12.32,12.28,12.32,255307.0,12.3,12.32,12.28,12.32,255307.0
2023-03-20 12:30:00,12.32,12.36,12.3,12.32,346503.0,12.32,12.36,12.3,12.32,346503.0
2023-03-20 12:40:00,12.32,12.43,12.31,12.42,300882.0,12.32,12.43,12.31,12.42,300882.0
2023-03-20 12:50:00,12.43,12.55,12.42,12.54,410131.0,12.43,12.55,12.42,12.54,410131.0
2023-03-20 13:00:00,12.54,12.55,12.41,12.42,418277.0,12.54,12.55,12.41,12.42,418277.0
2023-03-20 13:10:00,12.42,12.48,12.4,12.45,306628.0,12.42,12.48,12.4,12.45,306628.0
2023-03-20 13:20:00,12.45,12.45,12.36,12.37,254599.0,12.45,12.45,12.36,12.37,254599.0
2023-03-20 13:30:00,12.37,12.4,12.32,12.36,281555.0,12.37,12.4,12.32,12.36,281555.0
2023-03-20 13:40:00,12.36,12.37,12.32,12.34,224695.0,12.36,12.37,12.32,12.34,224695.0
2023-03-20 13:50:00,12.34,12.34,12.29,12.32,211457.0,12.34,12.34,12.29,12.32,211457.0
2023-03-20 14:00:00,12.32,12.32,12.27,12.3,241811.0,12.32,12.32,12.27,12.3,241811.0
2023-03-20 14:10:00,12.3,12.33,12.29,12.33,191705.0,12.3,12.33,12.29,12.33,191705.0
2023-03-20 14:20:00,12.33,12.35,12.31,12.33,190588.0,12.33,12.35,12.31,12.33,190588.0
2023-03-20 14:30:00,12.33,12.35,12.26,12.29,237217.0,12.33,12.35,12.26,12.29,237217.0
2023-03-20 14:40:00,12.29,12.32,12.27,12.32,179289.0,12.29,12.32,12.27,12.32,179289.0
2023-03-20 14:50:00,12.32,12.36,12.3,12.32,159039.0,12.32,12.36,12.3,12.32,159039.0
2023-03-20 15:00:00,12.32,12.33,12.27,12.28,220723.0,12.32,12.33,12.27,12.28,220723.0
2023-03-20 15:10:00,12.28,12.31,12.25,12.3,340099.0,12.28,12.31,12.25,12.3,340099.0
2023-03-20 15:20:00,12.3,12.34,12.26,12.33,396079.0,12.3,12.34,12.26,12.33,396079.0
2023-03-20 15:30:00,12.33,12.38,12.32,12.38,448232.0,12.33,12.38,12.32,12.38,448232.0
2023-03-20 15:40:00,12.38,12.4,12.33,12.34,546457.0,12.38,12.4,12.33,12.34,546457.0
2023-03-20 15:50:00,12.34,12.38,12.32,12.37,1303000.0,12.34,12.38,12.32,12.37,1303000.0
2023-03-21 09:30:00,12.72,12.99,12.72,12.86,1429604.0,12.72,12.99,12.72,12.86,1429604.0
2023-03-21 09:40:00,12.87,13.1,12.86,12.95,965211.0,12.87,13.1,12.86,12.95,965211.0
2023-03-21 09:50:00,12.95,13.06,12.9,13.02,644436.0,12.95,13.06,12.9,13.02,644436.0
2023-03-21 10:00:00,13.02,13.04,12.91,13.01,485657.0,13.02,13.04,12.91,13.01,485657.0
2023-03-21 10:10:00,13.0,13.01,12.8,12.86,583594.0,13.0,13.01,12.8,12.86,583594.0
2023-03-21 10:20:00,12.86,12.89,12.82,12.86,360989.0,12.86,12.89,12.82,12.86,360989.0
2023-03-21 10:30:00,12.86,12.98,12.84,12.96,374358.0,12.86,12.98,12.84,12.96,374358.0
2023-03-21 10:40:00,12.96,12.98,12.89,12.93,198847.0,12.96,12.98,12.89,12.93,198847.0
2023-03-21 10:50:00,12.93,12.93,12.74,12.82,394508.0,12.93,12.93,12.74,12.82,394508.0
2023-03-21 11:00:00,12.82,12.83,12.73,12.8,282227.0,12.82,12.83,12.73,12.8,282227.0
2023-03-21 11:10:00,12.79,12.87,12.79,12.85,341655.0,12.79,12.87,12.79,12.85,341655.0
2023-03-21 11:20:00,12.85,12.86,12.79,12.84,296897.0,12.85,12.86,12.79,12.84,296897.0
2023-03-21 11:30:00,12.84,12.88,12.82,12.86,494762.0,12.84,12.88,12.82,12.86,494762.0
2023-03-21 11:40:00,12.86,12.86,12.75,12.76,253909.0,12.86,12.86,12.75,12.76,253909.0
2023-03-21 11:50:00,12.76,12.83,12.75,12.79,127616.0,12.76,12.83,12.75,12.79,127616.0
2023-03-21 12:00:00,12.79,12.86,12.79,12.85,150897.0,12.79,12.86,12.79,12.85,150897.0
2023-03-21 12:10:00,12.85,12.91,12.83,12.88,171925.0,12.85,12.91,12.83,12.88,171925.0
2023-03-21 12:20:00,12.88,12.94,12.88,12.91,96942.0,12.88,12.94,12.88,12.91,96942.0
2023-03-21 12:30:00,12.91,12.96,12.9,12.9,270760.0,12.91,12.96,12.9,12.9,270760.0
2023-03-21 12:40:00,12.91,12.93,12.87,12.92,228724.0,12.91,12.93,12.87,12.92,228724.0
2023-03-21 12:50:00,12.92,12.95,12.89,12.93,153706.0,12.92,12.95,12.89,12.93,153706.0
2023-03-21 13:00:00,12.93,12.94,12.87,12.92,138191.0,12.93,12.94,12.87,12.92,138191.0
2023-03-21 13:10:00,12.91,12.97,12.91,12.95,340457.0,12.91,12.97,12.91,12.95,340457.0
2023-03-21 13:20:00,12.95,12.99,12.92,12.98,362424.0,12.95,12.99,12.92,12.98,362424.0
2023-03-21 13:30:00,12.98,13.03,12.97,13.01,315379.0,12.98,13.03,12.97,13.01,315379.0
2023-03-21 13:40:00,13.01,13.09,12.99,13.06,377215.0,13.01,13.09,12.99,13.06,377215.0
2023-03-21 13:50:00,13.06,13.07,12.99,12.99,155923.0,13.06,13.07,12.99,12.99,155923.0
2023-03-21 14:00:00,13.0,13.01,12.96,12.99,338244.0,13.0,13.01,12.96,12.99,338244.0
2023-03-21 14:10:00,12.99,12.99,12.94,12.96,280772.0,12.99,12.99,12.94,12.96,280772.0
2023-03-21 14:20:00,12.97,12.97,12.93,12.96,197366.0,12.97,12.97,12.93,12.96,197366.0
2023-03-21 14:30:00,12.97,12.98,12.91,12.92,194757.0,12.97,12.98,12.91,12.92,194757.0
2023-03-21 14:40:00,12.92,12.98,12.88,12.97,276397.0,12.92,12.98,12.88,12.97,276397.0
2023-03-21 14:50:00,12.98,12.98,12.92,12.94,160231.0,12.98,12.98,12.92,12.94,160231.0
2023-03-21 15:00:00,12.95,12.96,12.91,12.93,184285.0,12.95,12.96,12.91,12.93,184285.0
2023-03-21 15:10:00,12.94,12.97,12.93,12.93,311223.0,12.94,12.97,12.93,12.93,311223.0
2023-03-21 15:20:00,12.93,12.93,12.87,12.88,326192.0,12.93,12.93,12.87,12.88,326192.0
2023-03-21 15:30:00,12.88,12.92,12.85,12.92,485013.0,12.88,12.92,12.85,12.92,485013.0
2023-03-21 15:40:00,12.92,12.96,12.91,12.94,348463.0,12.92,12.96,12.91,12.94,348463.0
2023-03-21 15:50:00,12.95,12.95,12.86,12.89,1211114.0,12.95,12.95,12.86,12.89,1211114.0
2023-03-22 09:30:00,12.83,12.93,12.81,12.89,642546.0,12.83,12.93,12.81,12.89,642546.0
2023-03-22 09:40:00,12.89,12.92,12.78,12.82,508245.0,12.89,12.92,12.78,12.82,508245.0
2023-03-22 09:50:00,12.83,12.84,12.66,12.66,464292.0,12.83,12.84,12.66,12.66,464292.0
2023-03-22 10:00:00,12.65,12.76,12.62,12.74,443029.0,12.65,12.76,12.62,12.74,443029.0
2023-03-22 10:10:00,12.74,12.74,12.61,12.65,366940.0,12.74,12.74,12.61,12.65,366940.0
2023-03-22 10:20:00,12.65,12.69,12.63,12.68,411755.0,12.65,12.69,12.63,12.68,411755.0
2023-03-22 10:30:00,12.68,12.68,12.57,12.64,584957.0,12.68,12.68,12.57,12.64,584957.0
2023-03-22 10:40:00,12.64,12.72,12.63,12.69,306476.0,12.64,12.72,12.63,12.69,306476.0
2023-03-22 10:50:00,12.68,12.71,12.6,12.63,504325.0,12.68,12.71,12.6,12.63,504325.0
2023-03-22 11:00:00,12.63,12.64,12.6,12.62,205509.0,12.63,12.64,12.6,12.62,205509.0
2023-03-22 11:10:00,12.61,12.64,12.57,12.6,309757.0,12.61,12.64,12.57,12.6,309757.0
2023-03-22 11:20:00,12.6,12.73,12.6,12.71,227522.0,12.6,12.73,12.6,12.71,227522.0
2023-03-22 11:30:00,12.72,12.76,12.68,12.73,304579.0,12.72,12.76,12.68,12.73,304579.0
2023-03-22 11:40:00,12.73,12.75,12.65,12.66,314488.0,12.73,12.75,12.65,12.66,314488.0
2023-03-22 11:50:00,12.66,12.66,12.63,12.65,112660.0,12.66,12.66,12.63,12.65,112660.0
2023-03-22 12:00:00,12.66,12.67,12.6,12.64,214514.0,12.66,12.67,12.6,12.64,214514.0
2023-03-22 12:10:00,12.64,12.65,12.6,12.65,178450.0,12.64,12.65,12.6,12.65,178450.0
2023-03-22 12:20:00,12.65,12.69,12.63,12.67,139479.0,12.65,12.69,12.63,12.67,139479.0
2023-03-22 12:30:00,12.67,12.7,12.66,12.67,101559.0,12.67,12.7,12.66,12.67,101559.0
2023-03-22 12:40:00,12.67,12.7,12.65,12.67,46616.0,12.67,12.7,12.65,12.67,46616.0
2023-03-22 12:50:00,12.68,12.69,12.62,12.65,119232.0,12.68,12.69,12.62,12.65,119232.0
2023-03-22 13:00:00,12.64,12.65,12.61,12.61,84934.0,12.64,12.65,12.61,12.61,84934.0
2023-03-22 13:10:00,12.62,12.69,12.61,12.69,137659.0,12.62,12.69,12.61,12.69,137659.0
2023-03-22 13:20:00,12.69,12.7,12.64,12.67,104997.0,12.69,12.7,12.64,12.67,104997.0
2023-03-22 13:30:00,12.68,12.7,12.65,12.65,166540.0,12.68,12.7,12.65,12.65,166540.0
2023-03-22 13:40:00,12.65,12.66,12.61,12.63,194960.0,12.65,12.66,12.61,12.63,194960.0
2023-03-22 13:50:00,12.63,12.71,12.63,12.69,188972.0,12.63,12.71,12.63,12.69,188972.0
2023-03-22 14:00:00,12.69,12.86,12.69,12.75,432029.0,12.69,12.86,12.69,12.75,432029.0
2023-03-22 14:10:00,12.76,12.8,12.68,12.75,243444.0,12.76,12.8,12.68,12.75,243444.0
2023-03-22 14:20:00,12.74,12.82,12.69,12.8,272645.0,12.74,12.82,12.69,12.8,272645.0
2023-03-22 14:30:00,12.81,12.88,12.68,12.81,695784.0,12.81,12.88,12.68,12.81,695784.0
2023-03-22 14:40:00,12.8,13.0,12.8,12.98,760109.0,12.8,13.0,12.8,12.98,760109.0
2023-03-22 14:50:00,12.98,12.99,12.85,12.88,764450.0,12.98,12.99,12.85,12.88,764450.0
2023-03-22 15:00:00,12.86,12.9,12.65,12.69,736348.0,12.86,12.9,12.65,12.69,736348.0
2023-03-22 15:10:00,12.69,12.78,12.63,12.71,510046.0,12.69,12.78,12.63,12.71,510046.0
2023-03-22 15:20:00,12.71,12.82,12.69,12.78,497882.0,12.71,12.82,12.69,12.78,497882.0
2023-03-22 15:30:00,12.77,12.8,12.6,12.65,629582.0,12.77,12.8,12.6,12.65,629582.0
2023-03-22 15:40:00,12.65,12.68,12.5,12.52,948253.0,12.65,12.68,12.5,12.52,948253.0
2023-03-22 15:50:00,12.51,12.52,12.44,12.46,2092311.0,12.51,12.52,12.44,12.46,2092311.0
2023-03-23 09:30:00,12.53,12.74,12.49,12.71,821649.0,12.53,12.74,12.49,12.71,821649.0
2023-03-23 09:40:00,12.71,12.89,12.69,12.83,541418.0,12.71,12.89,12.69,12.83,541418.0
2023-03-23 09:50:00,12.83,12.86,12.74,12.75,466560.0,12.83,12.86,12.74,12.75,466560.0
2023-03-23 10:00:00,12.75,12.86,12.74,12.8,408742.0,12.75,12.86,12.74,12.8,408742.0
2023-03-23 10:10:00,12.8,12.84,12.67,12.73,560664.0,12.8,12.84,12.67,12.73,560664.0
2023-03-23 10:20:00,12.73,12.82,12.67,12.77,495653.0,12.73,12.82,12.67,12.77,495653.0
2023-03-23 10:30:00,12.78,12.88,12.75,12.84,347049.0,12.78,12.88,12.75,12.84,347049.0
2023-03-23 10:40:00,12.83,12.89,12.79,12.87,191356.0,12.83,12.89,12.79,12.87,191356.0
2023-03-23 10:50:00,12.88,12.92,12.85,12.87,380420.0,12.88,12.92,12.85,12.87,380420.0
2023-03-23 11:00:00,12.88,12.96,12.87,12.92,370424.0,12.88,12.96,12.87,12.92,370424.0
2023-03-23 11:10:00,12.92,12.96,12.9,12.93,259718.0,12.92,12.96,12.9,12.93,259718.0
2023-03-23 11:20:00,12.94,13.01,12.85,12.86,518968.0,12.94,13.01,12.85,12.86,518968.0
2023-03-23 11:30:00,12.86,12.93,12.85,12.85,189073.0,12.86,12.93,12.85,12.85,189073.0
2023-03-23 11:40:00,12.85,12.88,12.78,12.82,189964.0,12.85,12.88,12.78,12.82,189964.0
2023-03-23 11:50:00,12.82,12.85,12.75,12.76,192999.0,12.82,12.85,12.75,12.76,192999.0
2023-03-23 12:00:00,12.75,12.83,12.74,12.81,211196.0,12.75,12.83,12.74,12.81,211196.0
2023-03-23 12:10:00,12.81,12.81,12.7,12.7,225543.0,12.81,12.81,12.7,12.7,225543.0
2023-03-23 12:20:00,12.71,12.74,12.68,12.71,233569.0,12.71,12.74,12.68,12.71,233569.0
2023-03-23 12:30:00,12.71,12.72,12.64,12.64,152150.0,12.71,12.72,12.64,12.64,152150.0
2023-03-23 12:40:00,12.64,12.66,12.6,12.62,238660.0,12.64,12.66,12.6,12.62,238660.0
2023-03-23 12:50:00,12.62,12.65,12.59,12.63,248578.0,12.62,12.65,12.59,12.63,248578.0
2023-03-23 13:00:00,12.63,12.7,12.62,12.69,191495.0,12.63,12.7,12.62,12.69,191495.0
2023-03-23 13:10:00,12.69,12.7,12.59,12.6,224227.0,12.69,12.7,12.59,12.6,224227.0
2023-03-23 13:20:00,12.6,12.63,12.49,12.51,412919.0,12.6,12.63,12.49,12.51,412919.0
2023-03-23 13:30:00,12.5,12.61,12.47,12.59,569368.0,12.5,12.61,12.47,12.59,569368.0
2023-03-23 13:40:00,12.59,12.65,12.58,12.63,310509.0,12.59,12.65,12.58,12.63,310509.0
2023-03-23 13:50:00,12.63,12.63,12.55,12.56,189663.0,12.63,12.63,12.55,12.56,189663.0
2023-03-23 14:00:00,12.55,12.62,12.54,12.55,210465.0,12.55,12.62,12.54,12.55,210465.0
2023-03-23 14:10:00,12.55,12.58,12.53,12.54,174891.0,12.55,12.58,12.53,12.54,174891.0
2023-03-23 14:20:00,12.54,12.56,12.5,12.51,207013.0,12.54,12.56,12.5,12.51,207013.0
2023-03-23 14:30:00,12.5,12.53,12.41,12.42,311098.0,12.5,12.53,12.41,12.42,311098.0
2023-03-23 14:40:00,12.42,12.44,12.37,12.44,296275.0,12.42,12.44,12.37,12.44,296275.0
2023-03-23 14:50:00,12.44,12.49,12.37,12.48,250113.0,12.44,12.49,12.37,12.48,250113.0
2023-03-23 15:00:00,12.48,12.6,12.44,12.5,441550.0,12.48,12.6,12.44,12.5,441550.0
2023-03-23 15:10:00,12.5,12.51,12.4,12.41,294124.0,12.5,12.51,12.4,12.41,294124.0
2023-03-23 15:20:00,12.4,12.47,12.36,12.41,337894.0,12.4,12.47,12.36,12.41,337894.0
2023-03-23 15:30:00,12.41,12.53,12.39,12.51,469978.0,12.41,12.53,12.39,12.51,469978.0
2023-03-23 15:40:00,12.5,12.57,12.47,12.55,483255.0,12.5,12.57,12.47,12.55,483255.0
2023-03-23 15:50:00,12.55,12.61,12.53,12.55,916517.0,12.55,12.61,12.53,12.55,916517.0
2023-03-24 09:30:00,12.38,12.47,12.27,12.36,926464.0,12.38,12.47,12.27,12.36,926464.0
2023-03-24 09:40:00,12.36,12.42,12.17,12.25,877892.0,12.36,12.42,12.17,12.25,877892.0
2023-03-24 09:50:00,12.25,12.37,12.24,12.34,477350.0,12.25,12.37,12.24,12.34,477350.0
2023-03-24 10:00:00,12.35,12.49,12.34,12.35,670775.0,12.35,12.49,12.34,12.35,670775.0
2023-03-24 10:10:00,12.35,12.45,12.29,12.3,541819.0,12.35,12.45,12.29,12.3,541819.0
2023-03-24 10:20:00,12.3,12.36,12.23,12.32,337302.0,12.3,12.36,12.23,12.32,337302.0
2023-03-24 10:30:00,12.31,12.37,12.23,12.25,459200.0,12.31,12.37,12.23,12.25,459200.0
2023-03-24 10:40:00,12.25,12.26,12.16,12.21,727894.0,12.25,12.26,12.16,12.21,727894.0
2023-03-24 10:50:00,12.2,12.26,12.17,12.24,455883.0,12.2,12.26,12.17,12.24,455883.0
2023-03-24 11:00:00,12.24,12.28,12.19,12.23,753565.0,12.24,12.28,12.19,12.23,753565.0
2023-03-24 11:10:00,12.22,12.3,12.2,12.25,315072.0,12.22,12.3,12.2,12.25,315072.0
2023-03-24 11:20:00,12.26,12.3,12.25,12.25,208568.0,12.26,12.3,12.25,12.25,208568.0
2023-03-24 11:30:00,12.25,12.27,12.2,12.21,439388.0,12.25,12.27,12.2,12.21,439388.0
2023-03-24 11:40:00,12.21,12.33,12.2,12.31,380029.0,12.21,12.33,12.2,12.31,380029.0
2023-03-24 11:50:00,12.31,12.36,12.28,12.32,236377.0,12.31,12.36,12.28,12.32,236377.0
2023-03-24 12:00:00,12.32,12.35,12.24,12.25,177768.0,12.32,12.35,12.24,12.25,177768.0
2023-03-24 12:10:00,12.26,12.29,12.22,12.25,192149.0,12.26,12.29,12.22,12.25,192149.0
2023-03-24 12:20:00,12.25,12.27,12.22,12.25,168741.0,12.25,12.27,12.22,12.25,168741.0
2023-03-24 12:30:00,12.24,12.28,12.21,12.26,174636.0,12.24,12.28,12.21,12.26,174636.0
2023-03-24 12:40:00,12.27,12.33,12.25,12.32,209822.0,12.27,12.33,12.25,12.32,209822.0
2023-03-24 12:50:00,12.32,12.33,12.27,12.28,150461.0,12.32,12.33,12.27,12.28,150461.0
2023-03-24 13:00:00,12.28,12.31,12.26,12.27,186217.0,12.28,12.31,12.26,12.27,186217.0
2023-03-24 13:10:00,12.27,12.29,12.25,12.26,113902.0,12.27,12.29,12.25,12.26,113902.0
2023-03-24 13:20:00,12.26,12.34,12.25,12.29,186416.0,12.26,12.34,12.25,12.29,186416.0
2023-03-24 13:30:00,12.3,12.37,12.28,12.37,246032.0,12.3,12.37,12.28,12.37,246032.0
2023-03-24 13:40:00,12.37,12.37,12.29,12.3,213190.0,12.37,12.37,12.29,12.3,213190.0
2023-03-24 13:50:00,12.32,12.35,12.29,12.34,153361.0,12.32,12.35,12.29,12.34,153361.0
2023-03-24 14:00:00,12.34,12.37,12.33,12.35,215825.0,12.34,12.37,12.33,12.35,215825.0
2023-03-24 14:10:00,12.35,12.38,12.33,12.38,126287.0,12.35,12.38,12.33,12.38,126287.0
2023-03-24 14:20:00,12.38,12.42,12.37,12.42,245799.0,12.38,12.42,12.37,12.42,245799.0
2023-03-24 14:30:00,12.42,12.47,12.41,12.46,195203.0,12.42,12.47,12.41,12.46,195203.0
2023-03-24 14:40:00,12.46,12.5,12.45,12.46,171920.0,12.46,12.5,12.45,12.46,171920.0
2023-03-24 14:50:00,12.46,12.47,12.4,12.42,190675.0,12.46,12.47,12.4,12.42,190675.0
2023-03-24 15:00:00,12.41,12.42,12.36,12.38,263817.0,12.41,12.42,12.36,12.38,263817.0
2023-03-24 15:10:00,12.38,12.46,12.35,12.46,259070.0,12.38,12.46,12.35,12.46,259070.0
2023-03-24 15:20:00,12.46,12.5,12.44,12.47,326361.0,12.46,12.5,12.44,12.47,326361.0
2023-03-24 15:30:00,12.47,12.51,12.46,12.5,379090.0,12.47,12.51,12.46,12.5,379090.0
2023-03-24 15:40:00,12.5,12.52,12.42,12.46,668665.0,12.5,12.52,12.42,12.46,668665.0
2023-03-24 15:50:00,12.46,12.54,12.45,12.52,1282708.0,12.46,12.54,12.45,12.52,1282708.0
2023-03-27 09:30:00,12.73,12.87,12.42,12.45,1385219.0,12.73,12.87,12.42,12.45,1385219.0
2023-03-27 09:40:00,12.45,12.62,12.32,12.61,879903.0,12.45,12.62,12.32,12.61,879903.0
2023-03-27 09:50:00,12.62,12.76,12.5,12.56,697656.0,12.62,12.76,12.5,12.56,697656.0
2023-03-27 10:00:00,12.57,12.66,12.51,12.53,635334.0,12.57,12.66,12.51,12.53,635334.0
2023-03-27 10:10:00,12.54,12.56,12.43,12.47,504886.0,12.54,12.56,12.43,12.47,504886.0
2023-03-27 10:20:00,12.47,12.53,12.34,12.41,469437.0,12.47,12.53,12.34,12.41,469437.0
2023-03-27 10:30:00,12.41,12.41,12.3,12.37,393834.0,12.41,12.41,12.3,12.37,393834.0
2023-03-27 10:40:00,12.37,12.48,12.33,12.47,283453.0,12.37,12.48,12.33,12.47,283453.0
2023-03-27 10:50:00,12.47,12.47,12.35,12.35,314289.0,12.47,12.47,12.35,12.35,314289.0
2023-03-27 11:00:00,12.36,12.37,12.27,12.31,361473.0,12.36,12.37,12.27,12.31,361473.0
2023-03-27 11:10:00,12.3,12.33,12.23,12.25,399893.0,12.3,12.33,12.23,12.25,399893.0
2023-03-27 11:20:00,12.25,12.29,12.22,12.26,599875.0,12.25,12.29,12.22,12.26,599875.0
2023-03-27 11:30:00,12.26,12.28,12.19,12.24,582215.0,12.26,12.28,12.19,12.24,582215.0
2023-03-27 11:40:00,12.24,12.27,12.17,12.24,308427.0,12.24,12.27,12.17,12.24,308427.0
2023-03-27 11:50:00,12.24,12.25,12.15,12.21,323187.0,12.24,12.25,12.15,12.21,323187.0
2023-03-27 12:00:00,12.21,12.28,12.19,12.23,315357.0,12.21,12.28,12.19,12.23,315357.0
2023-03-27 12:10:00,12.24,12.29,12.21,12.28,316091.0,12.24,12.29,12.21,12.28,316091.0
2023-03-27 12:20:00,12.29,12.29,12.22,12.22,286865.0,12.29,12.29,12.22,12.22,286865.0
2023-03-27 12:30:00,12.22,12.25,12.18,12.18,285611.0,12.22,12.25,12.18,12.18,285611.0
2023-03-27 12:40:00,12.19,12.23,12.16,12.2,274050.0,12.19,12.23,12.16,12.2,274050.0
2023-03-27 12:50:00,12.19,12.23,12.18,12.21,239035.0,12.19,12.23,12.18,12.21,239035.0
2023-03-27 13:00:00,12.21,12.25,12.19,12.24,211368.0,12.21,12.25,12.19,12.24,211368.0
2023-03-27 13:10:00,12.24,12.28,12.2,12.25,227730.0,12.24,12.28,12.2,12.25,227730.0
2023-03-27 13:20:00,12.25,12.31,12.23,12.24,194576.0,12.25,12.31,12.23,12.24,194576.0
2023-03-27 13:30:00,12.23,12.29,12.23,12.26,206164.0,12.23,12.29,12.23,12.26,206164.0
2023-03-27 13:40:00,12.25,12.34,12.25,12.3,266978.0,12.25,12.34,12.25,12.3,266978.0
2023-03-27 13:50:00,12.3,12.31,12.24,12.26,149647.0,12.3,12.31,12.24,12.26,149647.0
2023-03-27 14:00:00,12.26,12.27,12.2,12.21,198229.0,12.26,12.27,12.2,12.21,198229.0
2023-03-27 14:10:00,12.21,12.26,12.2,12.25,236058.0,12.21,12.26,12.2,12.25,236058.0
2023-03-27 14:20:00,12.25,12.29,12.24,12.28,192599.0,12.25,12.29,12.24,12.28,192599.0
2023-03-27 14:30:00,12.28,12.3,12.26,12.26,150499.0,12.28,12.3,12.26,12.26,150499.0
2023-03-27 14:40:00,12.27,12.3,12.25,12.29,183556.0,12.27,12.3,12.25,12.29,183556.0
2023-03-27 14:50:00,12.29,12.31,12.24,12.26,287455.0,12.29,12.31,12.24,12.26,287455.0
2023-03-27 15:00:00,12.26,12.29,12.22,12.24,236278.0,12.26,12.29,12.22,12.24,236278.0
2023-03-27 15:10:00,12.24,12.3,12.23,12.28,274181.0,12.24,12.3,12.23,12.28,274181.0
2023-03-27 15:20:00,12.28,12.33,12.26,12.33,276468.0,12.28,12.33,12.26,12.33,276468.0
2023-03-27 15:30:00,12.33,12.34,12.23,12.25,482990.0,12.33,12.34,12.23,12.25,482990.0
2023-03-27 15:40:00,12.26,12.29,12.22,12.24,608801.0,12.26,12.29,12.22,12.24,608801.0
2023-03-27 15:50:00,12.23,12.26,12.19,12.21,1411873.0,12.23,12.26,12.19,12.21,1411873.0
2023-03-28 09:30:00,12.29,12.67,12.29,12.65,1195406.0,12.29,12.67,12.29,12.65,1195406.0
2023-03-28 09:40:00,12.65,12.72,12.47,12.52,938348.0,12.65,12.72,12.47,12.52,938348.0
2023-03-28 09:50:00,12.52,12.58,12.4,12.42,447721.0,12.52,12.58,12.4,12.42,447721.0
2023-03-28 10:00:00,12.42,12.5,12.3,12.47,515055.0,12.42,12.5,12.3,12.47,515055.0
2023-03-28 10:10:00,12.48,12.56,12.46,12.56,321040.0,12.48,12.56,12.46,12.56,321040.0
2023-03-28 10:20:00,12.56,12.59,12.51,12.54,229050.0,12.56,12.59,12.51,12.54,229050.0
2023-03-28 10:30:00,12.54,12.61,12.43,12.57,382475.0,12.54,12.61,12.43,12.57,382475.0
2023-03-28 10:40:00,12.57,12.64,12.56,12.59,392636.0,12.57,12.64,12.56,12.59,392636.0
2023-03-28 10:50:00,12.6,12.65,12.58,12.62,400035.0,12.6,12.65,12.58,12.62,400035.0
2023-03-28 11:00:00,12.61,12.62,12.44,12.46,372737.0,12.61,12.62,12.44,12.46,372737.0
2023-03-28 11:10:00,12.46,12.47,12.4,12.43,183439.0,12.46,12.47,12.4,12.43,183439.0
2023-03-28 11:20:00,12.43,12.48,12.42,12.44,193268.0,12.43,12.48,12.42,12.44,193268.0
2023-03-28 11:30:00,12.44,12.53,12.43,12.49,219313.0,12.44,12.53,12.43,12.49,219313.0
2023-03-28 11:40:00,12.49,12.5,12.37,12.38,244913.0,12.49,12.5,12.37,12.38,244913.0
2023-03-28 11:50:00,12.38,12.41,12.37,12.41,167933.0,12.38,12.41,12.37,12.41,167933.0
2023-03-28 12:00:00,12.41,12.47,12.41,12.45,147862.0,12.41,12.47,12.41,12.45,147862.0
2023-03-28 12:10:00,12.45,12.49,12.43,12.45,197299.0,12.45,12.49,12.43,12.45,197299.0
2023-03-28 12:20:00,12.45,12.46,12.39,12.41,126983.0,12.45,12.46,12.39,12.41,126983.0
2023-03-28 12:30:00,12.41,12.41,12.37,12.38,140065.0,12.41,12.41,12.37,12.38,140065.0
2023-03-28 12:40:00,12.38,12.47,12.38,12.44,222864.0,12.38,12.47,12.38,12.44,222864.0
2023-03-28 12:50:00,12.43,12.47,12.43,12.46,153215.0,12.43,12.47,12.43,12.46,153215.0
2023-03-28 13:00:00,12.47,12.47,12.39,12.41,74102.0,12.47,12.47,12.39,12.41,74102.0
2023-03-28 13:10:00,12.41,12.43,12.36,12.38,200791.0,12.41,12.43,12.36,12.38,200791.0
2023-03-28 13:20:00,12.38,12.41,12.37,12.38,134119.0,12.38,12.41,12.37,12.38,134119.0
2023-03-28 13:30:00,12.39,12.39,12.3,12.3,189857.0,12.39,12.39,12.3,12.3,189857.0
2023-03-28 13:40:00,12.3,12.33,12.28,12.31,191055.0,12.3,12.33,12.28,12.31,191055.0
2023-03-28 13:50:00,12.3,12.37,12.29,12.36,157778.0,12.3,12.37,12.29,12.36,157778.0
2023-03-28 14:00:00,12.37,12.44,12.35,12.44,205396.0,12.37,12.44,12.35,12.44,205396.0
2023-03-28 14:10:00,12.44,12.45,12.39,12.41,141392.0,12.44,12.45,12.39,12.41,141392.0
2023-03-28 14:20:00,12.42,12.42,12.32,12.34,191414.0,12.42,12.42,12.32,12.34,191414.0
2023-03-28 14:30:00,12.34,12.37,12.32,12.37,143457.0,12.34,12.37,12.32,12.37,143457.0
2023-03-28 14:40:00,12.37,12.42,12.35,12.4,123210.0,12.37,12.42,12.35,12.4,123210.0
2023-03-28 14:50:00,12.39,12.45,12.39,12.45,209495.0,12.39,12.45,12.39,12.45,209495.0
2023-03-28 15:00:00,12.45,12.5,12.44,12.5,202369.0,12.45,12.5,12.44,12.5,202369.0
2023-03-28 15:10:00,12.5,12.51,12.43,12.45,160622.0,12.5,12.51,12.43,12.45,160622.0
2023-03-28 15:20:00,12.45,12.47,12.4,12.41,200847.0,12.45,12.47,12.4,12.41,200847.0
2023-03-28 15:30:00,12.41,12.47,12.39,12.44,368474.0,12.41,12.47,12.39,12.44,368474.0
2023-03-28 15:40:00,12.44,12.45,12.41,12.45,232029.0,12.44,12.45,12.41,12.45,232029.0
2023-03-28 15:50:00,12.45,12.48,12.43,12.44,791487.0,12.45,12.48,12.43,12.44,791487.0
2023-03-29 09:30:00,12.74,12.83,12.67,12.78,857543.0,12.74,12.83,12.67,12.78,857543.0
2023-03-29 09:40:00,12.78,12.92,12.76,12.78,869572.0,12.78,12.92,12.76,12.78,869572.0
2023-03-29 09:50:00,12.77,12.82,12.73,12.75,404792.0,12.77,12.82,12.73,12.75,404792.0
2023-03-29 10:00:00,12.76,12.9,12.76,12.86,507057.0,12.76,12.9,12.76,12.86,507057.0
2023-03-29 10:10:00,12.86,12.88,12.76,12.81,337319.0,12.86,12.88,12.76,12.81,337319.0
2023-03-29 10:20:00,12.81,12.85,12.71,12.76,380116.0,12.81,12.85,12.71,12.76,380116.0
2023-03-29 10:30:00,12.75,12.8,12.72,12.74,218526.0,12.75,12.8,12.72,12.74,218526.0
2023-03-29 10:40:00,12.74,12.78,12.71,12.76,292895.0,12.74,12.78,12.71,12.76,292895.0
2023-03-29 10:50:00,12.76,12.78,12.71,12.77,165595.0,12.76,12.78,12.71,12.77,165595.0
2023-03-29 11:00:00,12.77,12.89,12.76,12.87,322246.0,12.77,12.89,12.76,12.87,322246.0
2023-03-29 11:10:00,12.87,12.91,12.84,12.87,356636.0,12.87,12.91,12.84,12.87,356636.0
2023-03-29 11:20:00,12.87,12.97,12.87,12.96,340119.0,12.87,12.97,12.87,12.96,340119.0
2023-03-29 11:30:00,12.96,13.03,12.95,13.0,441828.0,12.96,13.03,12.95,13.0,441828.0
2023-03-29 11:40:00,13.0,13.03,12.98,13.01,295427.0,13.0,13.03,12.98,13.01,295427.0
2023-03-29 11:50:00,13.01,13.09,12.99,13.07,270687.0,13.01,13.09,12.99,13.07,270687.0
2023-03-29 12:00:00,13.07,13.1,13.02,13.03,301102.0,13.07,13.1,13.02,13.03,301102.0
2023-03-29 12:10:00,13.03,13.06,13.01,13.02,227416.0,13.03,13.06,13.01,13.02,227416.0
2023-03-29 12:20:00,13.02,13.11,13.01,13.05,465442.0,13.02,13.11,13.01,13.05,465442.0
2023-03-29 12:30:00,13.05,13.06,13.01,13.02,218391.0,13.05,13.06,13.01,13.02,218391.0
2023-03-29 12:40:00,13.02,13.02,12.94,12.98,235768.0,13.02,13.02,12.94,12.98,235768.0
2023-03-29 12:50:00,12.98,12.99,12.9,12.94,250436.0,12.98,12.99,12.9,12.94,250436.0
2023-03-29 13:00:00,12.93,12.96,12.89,12.95,249657.0,12.93,12.96,12.89,12.95,249657.0
2023-03-29 13:10:00,12.95,12.96,12.91,12.94,161143.0,12.95,12.96,12.91,12.94,161143.0
2023-03-29 13:20:00,12.94,12.99,12.93,12.99,140004.0,12.94,12.99,12.93,12.99,140004.0
2023-03-29 13:30:00,12.98,13.04,12.97,13.02,340781.0,12.98,13.04,12.97,13.02,340781.0
2023-03-29 13:40:00,13.03,13.06,13.01,13.04,109477.0,13.03,13.06,13.01,13.04,109477.0
2023-03-29 13:50:00,13.04,13.04,13.0,13.02,137148.0,13.04,13.04,13.0,13.02,137148.0
2023-03-29 14:00:00,13.02,13.07,13.0,13.04,163351.0,13.02,13.07,13.0,13.04,163351.0
2023-03-29 14:10:00,13.05,13.1,13.03,13.04,221293.0,13.05,13.1,13.03,13.04,221293.0
2023-03-29 14:20:00,13.04,13.07,13.01,13.07,375888.0,13.04,13.07,13.01,13.07,375888.0
2023-03-29 14:30:00,13.07,13.1,13.06,13.08,277331.0,13.07,13.1,13.06,13.08,277331.0
2023-03-29 14:40:00,13.08,13.1,13.05,13.1,251103.0,13.08,13.1,13.05,13.1,251103.0
2023-03-29 14:50:00,13.1,13.11,13.04,13.06,295251.0,13.1,13.11,13.04,13.06,295251.0
2023-03-29 15:00:00,13.05,13.1,13.02,13.09,280101.0,13.05,13.1,13.02,13.09,280101.0
2023-03-29 15:10:00,13.08,13.14,13.06,13.13,338445.0,13.08,13.14,13.06,13.13,338445.0
2023-03-29 15:20:00,13.13,13.17,13.11,13.15,535405.0,13.13,13.17,13.11,13.15,535405.0
2023-03-29 15:30:00,13.14,13.15,13.09,13.09,354182.0,13.14,13.15,13.09,13.09,354182.0
2023-03-29 15:40:00,13.09,13.18,13.08,13.17,563079.0,13.09,13.18,13.08,13.17,563079.0
2023-03-29 15:50:00,13.17,13.19,13.13,13.17,1044064.0,13.17,13.19,13.13,13.17,1044064.0
2023-03-30 09:30:00,13.4,13.46,13.25,13.34,872125.0,13.4,13.46,13.25,13.34,872125.0
2023-03-30 09:40:00,13.33,13.41,13.28,13.41,484482.0,13.33,13.41,13.28,13.41,484482.0
2023-03-30 09:50:00,13.4,13.43,13.25,13.38,861571.0,13.4,13.43,13.25,13.38,861571.0
2023-03-30 10:00:00,13.39,13.44,13.19,13.24,850351.0,13.39,13.44,13.19,13.24,850351.0
2023-03-30 10:10:00,13.23,13.37,13.23,13.37,412302.0,13.23,13.37,13.23,13.37,412302.0
2023-03-30 10:20:00,13.37,13.4,13.33,13.38,331408.0,13.37,13.4,13.33,13.38,331408.0
2023-03-30 10:30:00,13.38,13.44,13.3,13.41,382278.0,13.38,13.44,13.3,13.41,382278.0
2023-03-30 10:40:00,13.4,13.49,13.39,13.44,432371.0,13.4,13.49,13.39,13.44,432371.0
2023-03-30 10:50:00,13.45,13.49,13.42,13.45,280779.0,13.45,13.49,13.42,13.45,280779.0
2023-03-30 11:00:00,13.45,13.46,13.37,13.42,321231.0,13.45,13.46,13.37,13.42,321231.0
2023-03-30 11:10:00,13.42,13.45,13.33,13.37,236583.0,13.42,13.45,13.33,13.37,236583.0
2023-03-30 11:20:00,13.37,13.41,13.35,13.38,170006.0,13.37,13.41,13.35,13.38,170006.0
2023-03-30 11:30:00,13.39,13.4,13.34,13.38,133955.0,13.39,13.4,13.34,13.38,133955.0
2023-03-30 11:40:00,13.39,13.42,13.33,13.34,275624.0,13.39,13.42,13.33,13.34,275624.0
2023-03-30 11:50:00,13.33,13.45,13.33,13.43,279795.0,13.33,13.45,13.33,13.43,279795.0
2023-03-30 12:00:00,13.44,13.44,13.4,13.43,122062.0,13.44,13.44,13.4,13.43,122062.0
2023-03-30 12:10:00,13.42,13.43,13.35,13.38,185307.0,13.42,13.43,13.35,13.38,185307.0
2023-03-30 12:20:00,13.39,13.4,13.34,13.39,252746.0,13.39,13.4,13.34,13.39,252746.0
2023-03-30 12:30:00,13.4,13.41,13.33,13.35,187206.0,13.4,13.41,13.33,13.35,187206.0
2023-03-30 12:40:00,13.34,13.37,13.29,13.34,241711.0,13.34,13.37,13.29,13.34,241711.0
2023-03-30 12:50:00,13.35,13.36,13.31,13.32,105189.0,13.35,13.36,13.31,13.32,105189.0
2023-03-30 13:00:00,13.32,13.35,13.3,13.35,182424.0,13.32,13.35,13.3,13.35,182424.0
2023-03-30 13:10:00,13.35,13.4,13.33,13.34,219091.0,13.35,13.4,13.33,13.34,219091.0
2023-03-30 13:20:00,13.35,13.38,13.34,13.35,86362.0,13.35,13.38,13.34,13.35,86362.0
2023-03-30 13:30:00,13.36,13.36,13.27,13.27,171038.0,13.36,13.36,13.27,13.27,171038.0
2023-03-30 13:40:00,13.28,13.28,13.21,13.22,204784.0,13.28,13.28,13.21,13.22,204784.0
2023-03-30 13:50:00,13.23,13.24,13.21,13.23,117585.0,13.23,13.24,13.21,13.23,117585.0
2023-03-30 14:00:00,13.23,13.27,13.22,13.24,177177.0,13.23,13.27,13.22,13.24,177177.0
2023-03-30 14:10:00,13.25,13.3,13.23,13.29,113232.0,13.25,13.3,13.23,13.29,113232.0
2023-03-30 14:20:00,13.29,13.33,13.29,13.32,132143.0,13.29,13.33,13.29,13.32,132143.0
2023-03-30 14:30:00,13.32,13.33,13.27,13.27,154134.0,13.32,13.33,13.27,13.27,154134.0
2023-03-30 14:40:00,13.27,13.31,13.26,13.31,78562.0,13.27,13.31,13.26,13.31,78562.0
2023-03-30 14:50:00,13.3,13.33,13.29,13.32,259680.0,13.3,13.33,13.29,13.32,259680.0
2023-03-30 15:00:00,13.31,13.32,13.24,13.25,153238.0,13.31,13.32,13.24,13.25,153238.0
2023-03-30 15:10:00,13.25,13.31,13.24,13.31,128155.0,13.25,13.31,13.24,13.31,128155.0
2023-03-30 15:20:00,13.31,13.31,13.26,13.26,217617.0,13.31,13.31,13.26,13.26,217617.0
2023-03-30 15:30:00,13.26,13.35,13.26,13.34,296504.0,13.26,13.35,13.26,13.34,296504.0
2023-03-30 15:40:00,13.34,13.36,13.28,13.33,392297.0,13.34,13.36,13.28,13.33,392297.0
2023-03-30 15:50:00,13.33,13.34,13.26,13.27,1375607.0,13.33,13.34,13.26,13.27,1375607.0
2023-03-31 09:30:00,13.35,13.44,13.28,13.38,524413.0,13.35,13.44,13.28,13.38,524413.0
2023-03-31 09:40:00,13.37,13.43,13.3,13.4,531218.0,13.37,13.43,13.3,13.4,531218.0
2023-03-31 09:50:00,13.4,13.4,13.3,13.33,262288.0,13.4,13.4,13.3,13.33,262288.0
2023-03-31 10:00:00,13.33,13.37,13.27,13.28,347899.0,13.33,13.37,13.27,13.28,347899.0
2023-03-31 10:10:00,13.27,13.31,13.2,13.3,705577.0,13.27,13.31,13.2,13.3,705577.0
2023-03-31 10:20:00,13.29,13.41,13.27,13.41,436268.0,13.29,13.41,13.27,13.41,436268.0
2023-03-31 10:30:00,13.4,13.43,13.33,13.34,206064.0,13.4,13.43,13.33,13.34,206064.0
2023-03-31 10:40:00,13.33,13.38,13.3,13.37,267584.0,13.33,13.38,13.3,13.37,267584.0
2023-03-31 10:50:00,13.37,13.37,13.3,13.34,123591.0,13.37,13.37,13.3,13.34,123591.0
2023-03-31 11:00:00,13.34,13.37,13.33,13.36,168902.0,13.34,13.37,13.33,13.36,168902.0
2023-03-31 11:10:00,13.36,13.4,13.35,13.39,178591.0,13.36,13.4,13.35,13.39,178591.0
2023-03-31 11:20:00,13.39,13.43,13.37,13.37,180988.0,13.39,13.43,13.37,13.37,180988.0
2023-03-31 11:30:00,13.38,13.4,13.35,13.37,149554.0,13.38,13.4,13.35,13.37,149554.0
2023-03-31 11:40:00,13.38,13.4,13.35,13.39,201894.0,13.38,13.4,13.35,13.39,201894.0
2023-03-31 11:50:00,13.39,13.41,13.38,13.4,123280.0,13.39,13.41,13.38,13.4,123280.0
2023-03-31 12:00:00,13.4,13.43,13.38,13.42,131371.0,13.4,13.43,13.38,13.42,131371.0
2023-03-31 12:10:00,13.42,13.45,13.41,13.42,105767.0,13.42,13.45,13.41,13.42,105767.0
2023-03-31 12:20:00,13.43,13.44,13.4,13.41,184413.0,13.43,13.44,13.4,13.41,184413.0
2023-03-31 12:30:00,13.41,13.43,13.36,13.38,332254.0,13.41,13.43,13.36,13.38,332254.0
2023-03-31 12:40:00,13.38,13.42,13.37,13.42,157940.0,13.38,13.42,13.37,13.42,157940.0
2023-03-31 12:50:00,13.42,13.43,13.39,13.41,156159.0,13.42,13.43,13.39,13.41,156159.0
2023-03-31 13:00:00,13.42,13.43,13.36,13.38,206387.0,13.42,13.43,13.36,13.38,206387.0
2023-03-31 13:10:00,13.38,13.39,13.33,13.37,195793.0,13.38,13.39,13.33,13.37,195793.0
2023-03-31 13:20:00,13.37,13.39,13.36,13.38,115200.0,13.37,13.39,13.36,13.38,115200.0
2023-03-31 13:30:00,13.37,13.39,13.35,13.36,100743.0,13.37,13.39,13.35,13.36,100743.0
2023-03-31 13:40:00,13.37,13.38,13.33,13.34,132818.0,13.37,13.38,13.33,13.34,132818.0
2023-03-31 13:50:00,13.34,13.37,13.32,13.36,196537.0,13.34,13.37,13.32,13.36,196537.0
2023-03-31 14:00:00,13.36,13.41,13.35,13.4,128213.0,13.36,13.41,13.35,13.4,128213.0
2023-03-31 14:10:00,13.41,13.42,13.38,13.39,127414.0,13.41,13.42,13.38,13.39,127414.0
2023-03-31 14:20:00,13.38,13.39,13.35,13.37,156033.0,13.38,13.39,13.35,13.37,156033.0
2023-03-31 14:30:00,13.37,13.39,13.35,13.35,82459.0,13.37,13.39,13.35,13.35,82459.0
2023-03-31 14:40:00,13.35,13.37,13.34,13.35,105936.0,13.35,13.37,13.34,13.35,105936.0
2023-03-31 14:50:00,13.36,13.36,13.33,13.34,145909.0,13.36,13.36,13.33,13.34,145909.0
2023-03-31 15:00:00,13.34,13.37,13.32,13.33,175583.0,13.34,13.37,13.32,13.33,175583.0
2023-03-31 15:10:00,13.34,13.35,13.3,13.33,287092.0,13.34,13.35,13.3,13.33,287092.0
2023-03-31 15:20:00,13.33,13.42,13.32,13.42,344889.0,13.33,13.42,13.32,13.42,344889.0
2023-03-31 15:30:00,13.42,13.44,13.32,13.33,657779.0,13.42,13.44,13.32,13.33,657779.0
2023-03-31 15:40:00,13.34,13.4,13.33,13.38,374030.0,13.34,13.4,13.33,13.38,374030.0
2023-03-31 15:50:00,13.38,13.46,13.37,13.45,894466.0,13.38,13.46,13.37,13.45,894466.0
2023-04-03 09:30:00,13.3,13.42,13.24,13.33,693178.0,13.3,13.42,13.24,13.33,693178.0
2023-04-03 09:40:00,13.33,13.4,13.24,13.37,662414.0,13.33,13.4,13.24,13.37,662414.0
2023-04-03 09:50:00,13.38,13.4,13.26,13.29,313418.0,13.38,13.4,13.26,13.29,313418.0
2023-04-03 10:00:00,13.3,13.34,13.24,13.26,211546.0,13.3,13.34,13.24,13.26,211546.0
2023-04-03 10:10:00,13.26,13.3,13.19,13.3,372811.0,13.26,13.3,13.19,13.3,372811.0
2023-04-03 10:20:00,13.3,13.36,13.29,13.3,249300.0,13.3,13.36,13.29,13.3,249300.0
2023-04-03 10:30:00,13.29,13.32,13.24,13.25,186051.0,13.29,13.32,13.24,13.25,186051.0
2023-04-03 10:40:00,13.26,13.3,13.19,13.2,182505.0,13.26,13.3,13.19,13.2,182505.0
2023-04-03 10:50:00,13.2,13.22,13.14,13.14,277419.0,13.2,13.22,13.14,13.14,277419.0
2023-04-03 11:00:00,13.15,13.22,13.14,13.19,137861.0,13.15,13.22,13.14,13.19,137861.0
2023-04-03 11:10:00,13.19,13.22,13.16,13.18,166949.0,13.19,13.22,13.16,13.18,166949.0
2023-04-03 11:20:00,13.18,13.25,13.17,13.23,149384.0,13.18,13.25,13.17,13.23,149384.0
2023-04-03 11:30:00,13.24,13.32,13.23,13.3,215104.0,13.24,13.32,13.23,13.3,215104.0
2023-04-03 11:40:00,13.3,13.36,13.29,13.35,158396.0,13.3,13.36,13.29,13.35,158396.0
2023-04-03 11:50:00,13.35,13.36,13.31,13.34,135932.0,13.35,13.36,13.31,13.34,135932.0
2023-04-03 12:00:00,13.34,13.36,13.27,13.29,155904.0,13.34,13.36,13.27,13.29,155904.0
2023-04-03 12:10:00,13.29,13.31,13.27,13.29,91284.0,13.29,13.31,13.27,13.29,91284.0
2023-04-03 12:20:00,13.29,13.3,13.24,13.29,103689.0,13.29,13.3,13.24,13.29,103689.0
2023-04-03 12:30:00,13.29,13.3,13.26,13.29,85479.0,13.29,13.3,13.26,13.29,85479.0
2023-04-03 12:40:00,13.29,13.32,13.26,13.32,155268.0,13.29,13.32,13.26,13.32,155268.0
2023-04-03 12:50:00,13.31,13.31,13.26,13.26,39257.0,13.31,13.31,13.26,13.26,39257.0
2023-04-03 13:00:00,13.26,13.29,13.24,13.29,68382.0,13.26,13.29,13.24,13.29,68382.0
2023-04-03 13:10:00,13.28,13.36,13.28,13.34,216616.0,13.28,13.36,13.28,13.34,216616.0
2023-04-03 13:20:00,13.34,13.36,13.27,13.27,140601.0,13.34,13.36,13.27,13.27,140601.0
2023-04-03 13:30:00,13.28,13.3,13.26,13.28,98799.0,13.28,13.3,13.26,13.28,98799.0
2023-04-03 13:40:00,13.27,13.28,13.24,13.26,98660.0,13.27,13.28,13.24,13.26,98660.0
2023-04-03 13:50:00,13.27,13.29,13.24,13.27,92007.0,13.27,13.29,13.24,13.27,92007.0
2023-04-03 14:00:00,13.27,13.31,13.25,13.3,111251.0,13.27,13.31,13.25,13.3,111251.0
2023-04-03 14:10:00,13.29,13.33,13.29,13.33,112627.0,13.29,13.33,13.29,13.33,112627.0
2023-04-03 14:20:00,13.32,13.32,13.27,13.31,116836.0,13.32,13.32,13.27,13.31,116836.0
2023-04-03 14:30:00,13.31,13.34,13.29,13.33,111241.0,13.31,13.34,13.29,13.33,111241.0
2023-04-03 14:40:00,13.33,13.34,13.31,13.33,75254.0,13.33,13.34,13.31,13.33,75254.0
2023-04-03 14:50:00,13.34,13.34,13.3,13.33,94086.0,13.34,13.34,13.3,13.33,94086.0
2023-04-03 15:00:00,13.33,13.36,13.32,13.35,147636.0,13.33,13.36,13.32,13.35,147636.0
2023-04-03 15:10:00,13.35,13.35,13.31,13.32,122329.0,13.35,13.35,13.31,13.32,122329.0
2023-04-03 15:20:00,13.32,13.34,13.3,13.33,162437.0,13.32,13.34,13.3,13.33,162437.0
2023-04-03 15:30:00,13.33,13.4,13.31,13.37,216281.0,13.33,13.4,13.31,13.37,216281.0
2023-04-03 15:40:00,13.36,13.38,13.33,13.36,331499.0,13.36,13.38,13.33,13.36,331499.0
2023-04-03 15:50:00,13.36,13.38,13.33,13.35,636372.0,13.36,13.38,13.33,13.35,636372.0
2023-04-04 09:30:00,13.48,13.53,13.25,13.31,567861.0,13.48,13.53,13.25,13.31,567861.0
2023-04-04 09:40:00,13.31,13.32,13.13,13.13,362777.0,13.31,13.32,13.13,13.13,362777.0
2023-04-04 09:50:00,13.13,13.17,13.06,13.16,434869.0,13.13,13.17,13.06,13.16,434869.0
2023-04-04 10:00:00,13.17,13.26,13.16,13.18,365916.0,13.17,13.26,13.16,13.18,365916.0
2023-04-04 10:10:00,13.19,13.19,13.07,13.08,297660.0,13.19,13.19,13.07,13.08,297660.0
2023-04-04 10:20:00,13.09,13.13,13.04,13.11,323574.0,13.09,13.13,13.04,13.11,323574.0
2023-04-04 10:30:00,13.11,13.14,13.06,13.07,232729.0,13.11,13.14,13.06,13.07,232729.0
2023-04-04 10:40:00,13.07,13.07,12.92,12.94,613695.0,13.07,13.07,12.92,12.94,613695.0
2023-04-04 10:50:00,12.94,12.95,12.86,12.87,792455.0,12.94,12.95,12.86,12.87,792455.0
2023-04-04 11:00:00,12.86,12.87,12.79,12.8,410634.0,12.86,12.87,12.79,12.8,410634.0
2023-04-04 11:10:00,12.8,12.8,12.73,12.79,440130.0,12.8,12.8,12.73,12.79,440130.0
2023-04-04 11:20:00,12.79,12.82,12.72,12.75,432776.0,12.79,12.82,12.72,12.75,432776.0
2023-04-04 11:30:00,12.74,12.79,12.73,12.77,398334.0,12.74,12.79,12.73,12.77,398334.0
2023-04-04 11:40:00,12.77,12.83,12.76,12.81,180852.0,12.77,12.83,12.76,12.81,180852.0
2023-04-04 11:50:00,12.8,12.83,12.79,12.81,267630.0,12.8,12.83,12.79,12.81,267630.0
2023-04-04 12:00:00,12.81,12.86,12.78,12.79,216172.0,12.81,12.86,12.78,12.79,216172.0
2023-04-04 12:10:00,12.79,12.85,12.78,12.82,163006.0,12.79,12.85,12.78,12.82,163006.0
2023-04-04 12:20:00,12.82,12.87,12.8,12.87,120196.0,12.82,12.87,12.8,12.87,120196.0
2023-04-04 12:30:00,12.87,12.89,12.78,12.79,302099.0,12.87,12.89,12.78,12.79,302099.0
2023-04-04 12:40:00,12.79,12.83,12.79,12.79,163022.0,12.79,12.83,12.79,12.79,163022.0
2023-04-04 12:50:00,12.8,12.84,12.79,12.83,98363.0,12.8,12.84,12.79,12.83,98363.0
2023-04-04 13:00:00,12.83,12.91,12.81,12.9,303545.0,12.83,12.91,12.81,12.9,303545.0
2023-04-04 13:10:00,12.9,12.98,12.89,12.98,181816.0,12.9,12.98,12.89,12.98,181816.0
2023-04-04 13:20:00,12.98,13.07,12.94,13.06,248204.0,12.98,13.07,12.94,13.06,248204.0
2023-04-04 13:30:00,13.06,13.14,13.06,13.13,461390.0,13.06,13.14,13.06,13.13,461390.0
2023-04-04 13:40:00,13.13,13.15,13.09,13.12,164774.0,13.13,13.15,13.09,13.12,164774.0
2023-04-04 13:50:00,13.12,13.13,13.09,13.11,116104.0,13.12,13.13,13.09,13.11,116104.0
2023-04-04 14:00:00,13.1,13.13,13.06,13.07,141227.0,13.1,13.13,13.06,13.07,141227.0
2023-04-04 14:10:00,13.07,13.11,13.06,13.1,108061.0,13.07,13.11,13.06,13.1,108061.0
2023-04-04 14:20:00,13.09,13.12,13.07,13.08,109740.0,13.09,13.12,13.07,13.08,109740.0
2023-04-04 14:30:00,13.07,13.12,13.07,13.11,61953.0,13.07,13.12,13.07,13.11,61953.0
2023-04-04 14:40:00,13.11,13.13,13.11,13.13,66378.0,13.11,13.13,13.11,13.13,66378.0
2023-04-04 14:50:00,13.13,13.16,13.11,13.12,122653.0,13.13,13.16,13.11,13.12,122653.0
2023-04-04 15:00:00,13.12,13.15,13.09,13.11,123143.0,13.12,13.15,13.09,13.11,123143.0
2023-04-04 15:10:00,13.1,13.13,13.09,13.12,130494.0,13.1,13.13,13.09,13.12,130494.0
2023-04-04 15:20:00,13.12,13.14,13.1,13.11,123563.0,13.12,13.14,13.1,13.11,123563.0
2023-04-04 15:30:00,13.12,13.15,13.1,13.13,348870.0,13.12,13.15,13.1,13.13,348870.0
2023-04-04 15:40:00,13.13,13.17,13.12,13.17,324467.0,13.13,13.17,13.12,13.17,324467.0
2023-04-04 15:50:00,13.16,13.25,13.16,13.25,692337.0,13.16,13.25,13.16,13.25,692337.0
2023-04-05 09:30:00,13.07,13.12,13.02,13.11,395345.0,13.07,13.12,13.02,13.11,395345.0
2023-04-05 09:40:00,13.11,13.17,13.02,13.14,404166.0,13.11,13.17,13.02,13.14,404166.0
2023-04-05 09:50:00,13.14,13.24,13.12,13.13,370258.0,13.14,13.24,13.12,13.13,370258.0
2023-04-05 10:00:00,13.13,13.15,12.88,12.88,576843.0,13.13,13.15,12.88,12.88,576843.0
2023-04-05 10:10:00,12.9,12.98,12.87,12.96,335787.0,12.9,12.98,12.87,12.96,335787.0
2023-04-05 10:20:00,12.96,13.06,12.95,12.97,211816.0,12.96,13.06,12.95,12.97,211816.0
2023-04-05 10:30:00,12.97,13.06,12.96,13.01,196266.0,12.97,13.06,12.96,13.01,196266.0
2023-04-05 10:40:00,13.0,13.01,12.92,12.94,261167.0,13.0,13.01,12.92,12.94,261167.0
2023-04-05 10:50:00,12.94,12.94,12.87,12.88,183041.0,12.94,12.94,12.87,12.88,183041.0
2023-04-05 11:00:00,12.89,12.95,12.88,12.92,240614.0,12.89,12.95,12.88,12.92,240614.0
2023-04-05 11:10:00,12.92,12.94,12.87,12.9,199327.0,12.92,12.94,12.87,12.9,199327.0
2023-04-05 11:20:00,12.9,12.93,12.87,12.92,284134.0,12.9,12.93,12.87,12.92,284134.0
2023-04-05 11:30:00,12.91,12.94,12.89,12.91,186508.0,12.91,12.94,12.89,12.91,186508.0
2023-04-05 11:40:00,12.92,12.93,12.88,12.88,130609.0,12.92,12.93,12.88,12.88,130609.0
2023-04-05 11:50:00,12.88,12.93,12.86,12.93,143986.0,12.88,12.93,12.86,12.93,143986.0
2023-04-05 12:00:00,12.93,12.98,12.9,12.9,210155.0,12.93,12.98,12.9,12.9,210155.0
2023-04-05 12:10:00,12.91,12.92,12.87,12.89,85812.0,12.91,12.92,12.87,12.89,85812.0
2023-04-05 12:20:00,12.89,12.91,12.87,12.9,118164.0,12.89,12.91,12.87,12.9,118164.0
2023-04-05 12:30:00,12.91,12.92,12.86,12.89,198749.0,12.91,12.92,12.86,12.89,198749.0
2023-04-05 12:40:00,12.89,12.94,12.88,12.91,150383.0,12.89,12.94,12.88,12.91,150383.0
2023-04-05 12:50:00,12.9,12.94,12.88,12.93,67537.0,12.9,12.94,12.88,12.93,67537.0
2023-04-05 13:00:00,12.93,13.01,12.91,12.97,170229.0,12.93,13.01,12.91,12.97,170229.0
2023-04-05 13:10:00,12.98,13.02,12.97,13.02,95979.0,12.98,13.02,12.97,13.02,95979.0
2023-04-05 13:20:00,13.02,13.07,13.0,13.02,379348.0,13.02,13.07,13.0,13.02,379348.0
2023-04-05 13:30:00,13.01,13.04,12.98,13.0,122994.0,13.01,13.04,12.98,13.0,122994.0
2023-04-05 13:40:00,13.0,13.0,12.94,12.94,155654.0,13.0,13.0,12.94,12.94,155654.0
2023-04-05 13:50:00,12.95,12.99,12.94,12.98,111372.0,12.95,12.99,12.94,12.98,111372.0
2023-04-05 14:00:00,12.98,12.99,12.94,12.95,123917.0,12.98,12.99,12.94,12.95,123917.0
2023-04-05 14:10:00,12.94,12.95,12.9,12.91,113545.0,12.94,12.95,12.9,12.91,113545.0
2023-04-05 14:20:00,12.92,12.92,12.87,12.88,129220.0,12.92,12.92,12.87,12.88,129220.0
2023-04-05 14:30:00,12.88,12.92,12.87,12.91,143687.0,12.88,12.92,12.87,12.91,143687.0
2023-04-05 14:40:00,12.91,12.94,12.88,12.92,155151.0,12.91,12.94,12.88,12.92,155151.0
2023-04-05 14:50:00,12.93,12.93,12.9,12.93,87434.0,12.93,12.93,12.9,12.93,87434.0
2023-04-05 15:00:00,12.92,12.92,12.88,12.9,93684.0,12.92,12.92,12.88,12.9,93684.0
2023-04-05 15:10:00,12.9,12.9,12.87,12.88,98690.0,12.9,12.9,12.87,12.88,98690.0
2023-04-05 15:20:00,12.88,12.94,12.87,12.93,134136.0,12.88,12.94,12.87,12.93,134136.0
2023-04-05 15:30:00,12.93,12.96,12.91,12.94,163959.0,12.93,12.96,12.91,12.94,163959.0
2023-04-05 15:40:00,12.93,12.95,12.89,12.9,319720.0,12.93,12.95,12.89,12.9,319720.0
2023-04-05 15:50:00,12.9,12.92,12.87,12.91,583898.0,12.9,12.92,12.87,12.91,583898.0
2023-04-06 09:30:00,12.96,13.04,12.9,12.96,352217.0,12.96,13.04,12.9,12.96,352217.0
2023-04-06 09:40:00,12.96,12.99,12.87,12.9,260351.0,12.96,12.99,12.87,12.9,260351.0
2023-04-06 09:50:00,12.9,12.93,12.82,12.84,165428.0,12.9,12.93,12.82,12.84,165428.0
2023-04-06 10:00:00,12.84,12.94,12.83,12.9,217400.0,12.84,12.94,12.83,12.9,217400.0
2023-04-06 10:10:00,12.89,12.99,12.88,12.91,275242.0,12.89,12.99,12.88,12.91,275242.0
2023-04-06 10:20:00,12.91,12.93,12.85,12.86,140958.0,12.91,12.93,12.85,12.86,140958.0
2023-04-06 10:30:00,12.87,12.95,12.85,12.89,181356.0,12.87,12.95,12.85,12.89,181356.0
2023-04-06 10:40:00,12.89,12.92,12.84,12.88,174822.0,12.89,12.92,12.84,12.88,174822.0
2023-04-06 10:50:00,12.88,12.94,12.88,12.91,213269.0,12.88,12.94,12.88,12.91,213269.0
2023-04-06 11:00:00,12.91,12.95,12.88,12.92,114254.0,12.91,12.95,12.88,12.92,114254.0
2023-04-06 11:10:00,12.92,12.96,12.9,12.95,135051.0,12.92,12.96,12.9,12.95,135051.0
2023-04-06 11:20:00,12.94,12.95,12.9,12.93,115798.0,12.94,12.95,12.9,12.93,115798.0
2023-04-06 11:30:00,12.92,13.0,12.9,12.99,94257.0,12.92,13.0,12.9,12.99,94257.0
2023-04-06 11:40:00,12.99,13.05,12.98,13.02,165858.0,12.99,13.05,12.98,13.02,165858.0
2023-04-06 11:50:00,13.02,13.07,13.01,13.04,142011.0,13.02,13.07,13.01,13.04,142011.0
2023-04-06 12:00:00,13.05,13.16,13.04,13.11,566912.0,13.05,13.16,13.04,13.11,566912.0
2023-04-06 12:10:00,13.12,13.12,13.07,13.09,142069.0,13.12,13.12,13.07,13.09,142069.0
2023-04-06 12:20:00,13.1,13.16,13.09,13.15,127884.0,13.1,13.16,13.09,13.15,127884.0
2023-04-06 12:30:00,13.15,13.18,13.14,13.17,258874.0,13.15,13.18,13.14,13.17,258874.0
2023-04-06 12:40:00,13.17,13.19,13.14,13.15,335435.0,13.17,13.19,13.14,13.15,335435.0
2023-04-06 12:50:00,13.15,13.16,13.08,13.09,138942.0,13.15,13.16,13.08,13.09,138942.0
2023-04-06 13:00:00,13.09,13.13,13.06,13.13,129973.0,13.09,13.13,13.06,13.13,129973.0
2023-04-06 13:10:00,13.13,13.18,13.12,13.18,139388.0,13.13,13.18,13.12,13.18,139388.0
2023-04-06 13:20:00,13.18,13.19,13.15,13.16,147329.0,13.18,13.19,13.15,13.16,147329.0
2023-04-06 13:30:00,13.16,13.18,13.12,13.15,144656.0,13.16,13.18,13.12,13.15,144656.0
2023-04-06 13:40:00,13.15,13.16,13.12,13.12,133361.0,13.15,13.16,13.12,13.12,133361.0
2023-04-06 13:50:00,13.13,13.15,13.08,13.09,119405.0,13.13,13.15,13.08,13.09,119405.0
2023-04-06 14:00:00,13.09,13.09,13.06,13.09,111498.0,13.09,13.09,13.06,13.09,111498.0
2023-04-06 14:10:00,13.09,13.09,13.05,13.07,93178.0,13.09,13.09,13.05,13.07,93178.0
2023-04-06 14:20:00,13.07,13.09,13.02,13.06,178890.0,13.07,13.09,13.02,13.06,178890.0
2023-04-06 14:30:00,13.06,13.06,13.01,13.03,110227.0,13.06,13.06,13.01,13.03,110227.0
2023-04-06 14:40:00,13.03,13.05,13.01,13.03,149682.0,13.03,13.05,13.01,13.03,149682.0
2023-04-06 14:50:00,13.04,13.05,12.99,12.99,112317.0,13.04,13.05,12.99,12.99,112317.0
2023-04-06 15:00:00,13.0,13.06,12.99,13.03,187440.0,13.0,13.06,12.99,13.03,187440.0
2023-04-06 15:10:00,13.02,13.02,12.98,12.99,149087.0,13.02,13.02,12.98,12.99,149087.0
2023-04-06 15:20:00,13.0,13.05,12.99,13.04,272923.0,13.0,13.05,12.99,13.04,272923.0
2023-04-06 15:30:00,13.05,13.07,13.04,13.07,261717.0,13.05,13.07,13.04,13.07,261717.0
2023-04-06 15:40:00,13.07,13.08,13.03,13.07,370090.0,13.07,13.08,13.03,13.07,370090.0
2023-04-06 15:50:00,13.07,13.1,13.04,13.07,780291.0,13.07,13.1,13.04,13.07,780291.0
2023-04-10 09:30:00,12.98,13.06,12.91,13.02,311637.0,12.98,13.06,12.91,13.02,311637.0
2023-04-10 09:40:00,13.03,13.22,13.0,13.17,257867.0,13.03,13.22,13.0,13.17,257867.0
2023-04-10 09:50:00,13.17,13.22,13.12,13.15,309201.0,13.17,13.22,13.12,13.15,309201.0
2023-04-10 10:00:00,13.14,13.23,13.13,13.18,193566.0,13.14,13.23,13.13,13.18,193566.0
2023-04-10 10:10:00,13.18,13.2,13.13,13.18,213677.0,13.18,13.2,13.13,13.18,213677.0
2023-04-10 10:20:00,13.18,13.23,13.15,13.16,248953.0,13.18,13.23,13.15,13.16,248953.0
2023-04-10 10:30:00,13.16,13.31,13.16,13.29,732302.0,13.16,13.31,13.16,13.29,732302.0
2023-04-10 10:40:00,13.29,13.3,13.23,13.27,410439.0,13.29,13.3,13.23,13.27,410439.0
2023-04-10 10:50:00,13.28,13.3,13.26,13.27,148691.0,13.28,13.3,13.26,13.27,148691.0
2023-04-10 11:00:00,13.27,13.28,13.21,13.23,209806.0,13.27,13.28,13.21,13.23,209806.0
2023-04-10 11:10:00,13.22,13.26,13.2,13.21,141534.0,13.22,13.26,13.2,13.21,141534.0
2023-04-10 11:20:00,13.21,13.23,13.17,13.21,142916.0,13.21,13.23,13.17,13.21,142916.0
2023-04-10 11:30:00,13.21,13.28,13.21,13.23,310357.0,13.21,13.28,13.21,13.23,310357.0
2023-04-10 11:40:00,13.23,13.25,13.21,13.24,126253.0,13.23,13.25,13.21,13.24,126253.0
2023-04-10 11:50:00,13.24,13.24,13.16,13.16,143457.0,13.24,13.24,13.16,13.16,143457.0
2023-04-10 12:00:00,13.16,13.17,13.1,13.12,129711.0,13.16,13.17,13.1,13.12,129711.0
2023-04-10 12:10:00,13.11,13.13,13.09,13.09,120236.0,13.11,13.13,13.09,13.09,120236.0
2023-04-10 12:20:00,13.1,13.16,13.09,13.15,72187.0,13.1,13.16,13.09,13.15,72187.0
2023-04-10 12:30:00,13.15,13.2,13.15,13.2,103086.0,13.15,13.2,13.15,13.2,103086.0
2023-04-10 12:40:00,13.19,13.22,13.18,13.22,75379.0,13.19,13.22,13.18,13.22,75379.0
2023-04-10 12:50:00,13.22,13.23,13.2,13.22,53333.0,13.22,13.23,13.2,13.22,53333.0
2023-04-10 13:00:00,13.22,13.25,13.19,13.25,91318.0,13.22,13.25,13.19,13.25,91318.0
2023-04-10 13:10:00,13.25,13.27,13.23,13.26,88049.0,13.25,13.27,13.23,13.26,88049.0
2023-04-10 13:20:00,13.26,13.29,13.25,13.28,78456.0,13.26,13.29,13.25,13.28,78456.0
2023-04-10 13:30:00,13.28,13.31,13.26,13.27,105379.0,13.28,13.31,13.26,13.27,105379.0
2023-04-10 13:40:00,13.27,13.28,13.22,13.25,169998.0,13.27,13.28,13.22,13.25,169998.0
2023-04-10 13:50:00,13.25,13.25,13.19,13.2,81305.0,13.25,13.25,13.19,13.2,81305.0
2023-04-10 14:00:00,13.2,13.22,13.18,13.18,84014.0,13.2,13.22,13.18,13.18,84014.0
2023-04-10 14:10:00,13.18,13.2,13.14,13.2,203992.0,13.18,13.2,13.14,13.2,203992.0
2023-04-10 14:20:00,13.2,13.22,13.17,13.19,110771.0,13.2,13.22,13.17,13.19,110771.0
2023-04-10 14:30:00,13.19,13.23,13.18,13.23,88242.0,13.19,13.23,13.18,13.23,88242.0
2023-04-10 14:40:00,13.23,13.26,13.21,13.26,146066.0,13.23,13.26,13.21,13.26,146066.0
2023-04-10 14:50:00,13.26,13.31,13.25,13.29,140167.0,13.26,13.31,13.25,13.29,140167.0
2023-04-10 15:00:00,13.29,13.33,13.29,13.31,193510.0,13.29,13.33,13.29,13.31,193510.0
2023-04-10 15:10:00,13.31,13.32,13.29,13.32,164711.0,13.31,13.32,13.29,13.32,164711.0
2023-04-10 15:20:00,13.32,13.33,13.27,13.27,295460.0,13.32,13.33,13.27,13.27,295460.0
2023-04-10 15:30:00,13.27,13.33,13.27,13.33,173790.0,13.27,13.33,13.27,13.33,173790.0
2023-04-10 15:40:00,13.32,13.34,13.29,13.32,294297.0,13.32,13.34,13.29,13.32,294297.0
2023-04-10 15:50:00,13.31,13.35,13.3,13.35,833195.0,13.31,13.35,13.3,13.35,833195.0
2023-04-11 09:30:00,13.45,13.54,13.36,13.39,469689.0,13.45,13.54,13.36,13.39,469689.0
2023-04-11 09:40:00,13.39,13.41,13.27,13.34,299125.0,13.39,13.41,13.27,13.34,299125.0
2023-04-11 09:50:00,13.34,13.37,13.28,13.29,137765.0,13.34,13.37,13.28,13.29,137765.0
2023-04-11 10:00:00,13.29,13.44,13.29,13.43,174083.0,13.29,13.44,13.29,13.43,174083.0
2023-04-11 10:10:00,13.43,13.47,13.38,13.46,210960.0,13.43,13.47,13.38,13.46,210960.0
2023-04-11 10:20:00,13.46,13.56,13.44,13.49,382993.0,13.46,13.56,13.44,13.49,382993.0
2023-04-11 10:30:00,13.49,13.52,13.43,13.46,203043.0,13.49,13.52,13.43,13.46,203043.0
2023-04-11 10:40:00,13.45,13.5,13.41,13.45,249862.0,13.45,13.5,13.41,13.45,249862.0
2023-04-11 10:50:00,13.44,13.47,13.41,13.43,150711.0,13.44,13.47,13.41,13.43,150711.0
2023-04-11 11:00:00,13.43,13.51,13.42,13.46,264721.0,13.43,13.51,13.42,13.46,264721.0
2023-04-11 11:10:00,13.46,13.59,13.45,13.58,424836.0,13.46,13.59,13.45,13.58,424836.0
2023-04-11 11:20:00,13.59,13.62,13.57,13.59,286358.0,13.59,13.62,13.57,13.59,286358.0
2023-04-11 11:30:00,13.59,13.62,13.57,13.61,262131.0,13.59,13.62,13.57,13.61,262131.0
2023-04-11 11:40:00,13.61,13.67,13.6,13.67,413886.0,13.61,13.67,13.6,13.67,413886.0
2023-04-11 11:50:00,13.66,13.68,13.62,13.65,206835.0,13.66,13.68,13.62,13.65,206835.0
2023-04-11 12:00:00,13.65,13.7,13.64,13.67,185601.0,13.65,13.7,13.64,13.67,185601.0
2023-04-11 12:10:00,13.67,13.7,13.64,13.65,216437.0,13.67,13.7,13.64,13.65,216437.0
2023-04-11 12:20:00,13.66,13.68,13.62,13.62,149430.0,13.66,13.68,13.62,13.62,149430.0
2023-04-11 12:30:00,13.62,13.67,13.62,13.64,84506.0,13.62,13.67,13.62,13.64,84506.0
2023-04-11 12:40:00,13.65,13.67,13.63,13.65,88034.0,13.65,13.67,13.63,13.65,88034.0
2023-04-11 12:50:00,13.65,13.67,13.61,13.63,55231.0,13.65,13.67,13.61,13.63,55231.0
2023-04-11 13:00:00,13.63,13.66,13.61,13.65,109930.0,13.63,13.66,13.61,13.65,109930.0
2023-04-11 13:10:00,13.66,13.66,13.61,13.63,111089.0,13.66,13.66,13.61,13.63,111089.0
2023-04-11 13:20:00,13.63,13.64,13.61,13.62,72495.0,13.63,13.64,13.61,13.62,72495.0
2023-04-11 13:30:00,13.62,13.64,13.6,13.63,93643.0,13.62,13.64,13.6,13.63,93643.0
2023-04-11 13:40:00,13.63,13.64,13.62,13.63,51186.0,13.63,13.64,13.62,13.63,51186.0
2023-04-11 13:50:00,13.63,13.64,13.62,13.62,76790.0,13.63,13.64,13.62,13.62,76790.0
2023-04-11 14:00:00,13.63,13.64,13.56,13.59,168029.0,13.63,13.64,13.56,13.59,168029.0
2023-04-11 14:10:00,13.59,13.59,13.56,13.59,57234.0,13.59,13.59,13.56,13.59,57234.0
2023-04-11 14:20:00,13.58,13.61,13.58,13.61,78081.0,13.58,13.61,13.58,13.61,78081.0
2023-04-11 14:30:00,13.61,13.63,13.58,13.63,108912.0,13.61,13.63,13.58,13.63,108912.0
2023-04-11 14:40:00,13.63,13.65,13.62,13.64,63049.0,13.63,13.65,13.62,13.64,63049.0
2023-04-11 14:50:00,13.63,13.64,13.61,13.62,70847.0,13.63,13.64,13.61,13.62,70847.0
2023-04-11 15:00:00,13.62,13.63,13.59,13.6,125442.0,13.62,13.63,13.59,13.6,125442.0
2023-04-11 15:10:00,13.59,13.67,13.59,13.65,164089.0,13.59,13.67,13.59,13.65,164089.0
2023-04-11 15:20:00,13.65,13.67,13.63,13.64,228968.0,13.65,13.67,13.63,13.64,228968.0
2023-04-11 15:30:00,13.65,13.65,13.59,13.6,152616.0,13.65,13.65,13.59,13.6,152616.0
2023-04-11 15:40:00,13.61,13.61,13.54,13.56,464158.0,13.61,13.61,13.54,13.56,464158.0
2023-04-11 15:50:00,13.56,13.56,13.51,13.55,988119.0,13.56,13.56,13.51,13.55,988119.0
2023-04-12 09:30:00,13.71,13.76,13.5,13.57,966618.0,13.71,13.76,13.5,13.57,966618.0
2023-04-12 09:40:00,13.57,13.6,13.29,13.37,858804.0,13.57,13.6,13.29,13.37,858804.0
2023-04-12 09:50:00,13.36,13.37,13.22,13.25,390968.0,13.36,13.37,13.22,13.25,390968.0
2023-04-12 10:00:00,13.25,13.25,13.15,13.18,389103.0,13.25,13.25,13.15,13.18,389103.0
2023-04-12 10:10:00,13.18,13.22,13.07,13.09,548823.0,13.18,13.22,13.07,13.09,548823.0
2023-04-12 10:20:00,13.09,13.18,13.07,13.12,566149.0,13.09,13.18,13.07,13.12,566149.0
2023-04-12 10:30:00,13.13,13.14,13.02,13.08,357564.0,13.13,13.14,13.02,13.08,357564.0
2023-04-12 10:40:00,13.09,13.09,13.02,13.04,373272.0,13.09,13.09,13.02,13.04,373272.0
2023-04-12 10:50:00,13.04,13.08,12.98,13.0,389506.0,13.04,13.08,12.98,13.0,389506.0
2023-04-12 11:00:00,13.0,13.01,12.9,12.94,359452.0,13.0,13.01,12.9,12.94,359452.0
2023-04-12 11:10:00,12.94,12.94,12.87,12.88,550233.0,12.94,12.94,12.87,12.88,550233.0
2023-04-12 11:20:00,12.88,12.94,12.85,12.94,539885.0,12.88,12.94,12.85,12.94,539885.0
2023-04-12 11:30:00,12.94,12.94,12.83,12.88,389441.0,12.94,12.94,12.83,12.88,389441.0
2023-04-12 11:40:00,12.87,12.97,12.87,12.94,423185.0,12.87,12.97,12.87,12.94,423185.0
2023-04-12 11:50:00,12.94,13.03,12.93,13.01,416496.0,12.94,13.03,12.93,13.01,416496.0
2023-04-12 12:00:00,13.01,13.04,12.98,13.04,466024.0,13.01,13.04,12.98,13.04,466024.0
2023-04-12 12:10:00,13.03,13.07,12.99,13.0,260422.0,13.03,13.07,12.99,13.0,260422.0
2023-04-12 12:20:00,13.0,13.15,12.99,13.14,587490.0,13.0,13.15,12.99,13.14,587490.0
2023-04-12 12:30:00,13.13,13.15,13.06,13.07,397184.0,13.13,13.15,13.06,13.07,397184.0
2023-04-12 12:40:00,13.07,13.11,13.04,13.06,177523.0,13.07,13.11,13.04,13.06,177523.0
2023-04-12 12:50:00,13.06,13.11,13.04,13.08,190913.0,13.06,13.11,13.04,13.08,190913.0
2023-04-12 13:00:00,13.08,13.11,13.04,13.09,190358.0,13.08,13.11,13.04,13.09,190358.0
2023-04-12 13:10:00,13.09,13.13,13.07,13.09,235215.0,13.09,13.13,13.07,13.09,235215.0
2023-04-12 13:20:00,13.09,13.11,13.06,13.09,166347.0,13.09,13.11,13.06,13.09,166347.0
2023-04-12 13:30:00,13.09,13.12,13.01,13.02,222626.0,13.09,13.12,13.01,13.02,222626.0
2023-04-12 13:40:00,13.02,13.03,12.96,12.97,292021.0,13.02,13.03,12.96,12.97,292021.0
2023-04-12 13:50:00,12.98,13.0,12.97,13.0,79537.0,12.98,13.0,12.97,13.0,79537.0
2023-04-12 14:00:00,12.99,13.01,12.93,12.94,260918.0,12.99,13.01,12.93,12.94,260918.0
2023-04-12 14:10:00,12.94,13.02,12.93,13.0,298119.0,12.94,13.02,12.93,13.0,298119.0
2023-04-12 14:20:00,13.0,13.02,12.9,12.92,287957.0,13.0,13.02,12.9,12.92,287957.0
2023-04-12 14:30:00,12.91,12.93,12.87,12.88,306375.0,12.91,12.93,12.87,12.88,306375.0
2023-04-12 14:40:00,12.88,12.91,12.86,12.87,340306.0,12.88,12.91,12.86,12.87,340306.0
2023-04-12 14:50:00,12.87,12.91,12.86,12.91,198166.0,12.87,12.91,12.86,12.91,198166.0
2023-04-12 15:00:00,12.9,12.91,12.86,12.89,139116.0,12.9,12.91,12.86,12.89,139116.0
2023-04-12 15:10:00,12.88,12.88,12.81,12.82,390992.0,12.88,12.88,12.81,12.82,390992.0
2023-04-12 15:20:00,12.82,12.83,12.79,12.8,373498.0,12.82,12.83,12.79,12.8,373498.0
2023-04-12 15:30:00,12.8,12.84,12.78,12.83,455419.0,12.8,12.84,12.78,12.83,455419.0
2023-04-12 15:40:00,12.83,12.84,12.7,12.71,893788.0,12.83,12.84,12.7,12.71,893788.0
2023-04-12 15:50:00,12.7,12.74,12.68,12.72,1533635.0,12.7,12.74,12.68,12.72,1533635.0
2023-04-13 09:30:00,12.82,12.83,12.61,12.71,1041017.0,12.82,12.83,12.61,12.71,1041017.0
2023-04-13 09:40:00,12.7,12.74,12.62,12.73,444198.0,12.7,12.74,12.62,12.73,444198.0
2023-04-13 09:50:00,12.73,12.78,12.63,12.68,440011.0,12.73,12.78,12.63,12.68,440011.0
2023-04-13 10:00:00,12.68,12.73,12.64,12.7,478494.0,12.68,12.73,12.64,12.7,478494.0
2023-04-13 10:10:00,12.7,12.74,12.63,12.72,396492.0,12.7,12.74,12.63,12.72,396492.0
2023-04-13 10:20:00,12.72,12.76,12.63,12.75,431507.0,12.72,12.76,12.63,12.75,431507.0
2023-04-13 10:30:00,12.76,12.78,12.68,12.75,271845.0,12.76,12.78,12.68,12.75,271845.0
2023-04-13 10:40:00,12.75,12.82,12.71,12.77,254884.0,12.75,12.82,12.71,12.77,254884.0
2023-04-13 10:50:00,12.77,12.89,12.74,12.76,395035.0,12.77,12.89,12.74,12.76,395035.0
2023-04-13 11:00:00,12.76,12.87,12.75,12.81,219297.0,12.76,12.87,12.75,12.81,219297.0
2023-04-13 11:10:00,12.81,12.82,12.76,12.79,239418.0,12.81,12.82,12.76,12.79,239418.0
2023-04-13 11:20:00,12.8,12.84,12.75,12.82,186185.0,12.8,12.84,12.75,12.82,186185.0
2023-04-13 11:30:00,12.82,12.83,12.78,12.81,144015.0,12.82,12.83,12.78,12.81,144015.0
2023-04-13 11:40:00,12.82,12.85,12.81,12.81,181514.0,12.82,12.85,12.81,12.81,181514.0
2023-04-13 11:50:00,12.81,12.82,12.76,12.81,109955.0,12.81,12.82,12.76,12.81,109955.0
2023-04-13 12:00:00,12.81,12.91,12.8,12.88,295062.0,12.81,12.91,12.8,12.88,295062.0
2023-04-13 12:10:00,12.88,12.89,12.85,12.88,119369.0,12.88,12.89,12.85,12.88,119369.0
2023-04-13 12:20:00,12.88,12.9,12.85,12.88,110837.0,12.88,12.9,12.85,12.88,110837.0
2023-04-13 12:30:00,12.88,12.9,12.85,12.89,115291.0,12.88,12.9,12.85,12.89,115291.0
2023-04-13 12:40:00,12.89,12.9,12.85,12.88,85052.0,12.89,12.9,12.85,12.88,85052.0
2023-04-13 12:50:00,12.88,12.9,12.86,12.9,112387.0,12.88,12.9,12.86,12.9,112387.0
2023-04-13 13:00:00,12.9,12.92,12.86,12.9,175773.0,12.9,12.92,12.86,12.9,175773.0
2023-04-13 13:10:00,12.9,12.95,12.89,12.95,191932.0,12.9,12.95,12.89,12.95,191932.0
2023-04-13 13:20:00,12.95,12.95,12.9,12.94,223243.0,12.95,12.95,12.9,12.94,223243.0
2023-04-13 13:30:00,12.94,12.98,12.93,12.96,125913.0,12.94,12.98,12.93,12.96,125913.0
2023-04-13 13:40:00,12.96,12.97,12.91,12.95,251881.0,12.96,12.97,12.91,12.95,251881.0
2023-04-13 13:50:00,12.94,12.98,12.94,12.96,201172.0,12.94,12.98,12.94,12.96,201172.0
2023-04-13 14:00:00,12.96,12.96,12.9,12.9,111261.0,12.96,12.96,12.9,12.9,111261.0
2023-04-13 14:10:00,12.9,12.91,12.85,12.87,174939.0,12.9,12.91,12.85,12.87,174939.0
2023-04-13 14:20:00,12.87,12.9,12.85,12.87,196997.0,12.87,12.9,12.85,12.87,196997.0
2023-04-13 14:30:00,12.87,12.87,12.79,12.8,313019.0,12.87,12.87,12.79,12.8,313019.0
2023-04-13 14:40:00,12.81,12.84,12.8,12.82,214794.0,12.81,12.84,12.8,12.82,214794.0
2023-04-13 14:50:00,12.82,12.83,12.8,12.82,298439.0,12.82,12.83,12.8,12.82,298439.0
2023-04-13 15:00:00,12.82,12.85,12.81,12.82,291734.0,12.82,12.85,12.81,12.82,291734.0
2023-04-13 15:10:00,12.83,12.84,12.79,12.83,359127.0,12.83,12.84,12.79,12.83,359127.0
2023-04-13 15:20:00,12.83,12.85,12.79,12.79,372044.0,12.83,12.85,12.79,12.79,372044.0
2023-04-13 15:30:00,12.8,12.82,12.79,12.79,195594.0,12.8,12.82,12.79,12.79,195594.0
2023-04-13 15:40:00,12.79,12.85,12.79,12.84,357710.0,12.79,12.85,12.79,12.84,357710.0
2023-04-13 15:50:00,12.84,12.89,12.83,12.88,619687.0,12.84,12.89,12.83,12.88,619687.0
2023-04-14 09:30:00,12.91,12.94,12.8,12.89,307397.0,12.91,12.94,12.8,12.89,307397.0
2023-04-14 09:40:00,12.9,12.95,12.82,12.93,278989.0,12.9,12.95,12.82,12.93,278989.0
2023-04-14 09:50:00,12.92,12.97,12.89,12.92,209158.0,12.92,12.97,12.89,12.92,209158.0
2023-04-14 10:00:00,12.91,12.94,12.77,12.84,455957.0,12.91,12.94,12.77,12.84,455957.0
2023-04-14 10:10:00,12.85,12.89,12.79,12.79,171120.0,12.85,12.89,12.79,12.79,171120.0
2023-04-14 10:20:00,12.8,12.83,12.75,12.81,194449.0,12.8,12.83,12.75,12.81,194449.0
2023-04-14 10:30:00,12.81,12.89,12.79,12.88,175390.0,12.81,12.89,12.79,12.88,175390.0
2023-04-14 10:40:00,12.88,12.9,12.82,12.87,290373.0,12.88,12.9,12.82,12.87,290373.0
2023-04-14 10:50:00,12.86,12.89,12.84,12.85,152485.0,12.86,12.89,12.84,12.85,152485.0
2023-04-14 11:00:00,12.86,12.88,12.82,12.85,104843.0,12.86,12.88,12.82,12.85,104843.0
2023-04-14 11:10:00,12.85,12.89,12.84,12.87,95758.0,12.85,12.89,12.84,12.87,95758.0
2023-04-14 11:20:00,12.87,12.87,12.79,12.81,82492.0,12.87,12.87,12.79,12.81,82492.0
2023-04-14 11:30:00,12.81,12.82,12.77,12.78,134603.0,12.81,12.82,12.77,12.78,134603.0
2023-04-14 11:40:00,12.77,12.81,12.77,12.78,126341.0,12.77,12.81,12.77,12.78,126341.0
2023-04-14 11:50:00,12.78,12.78,12.72,12.76,271436.0,12.78,12.78,12.72,12.76,271436.0
2023-04-14 12:00:00,12.77,12.8,12.75,12.78,488988.0,12.77,12.8,12.75,12.78,488988.0
2023-04-14 12:10:00,12.78,12.82,12.75,12.82,254784.0,12.78,12.82,12.75,12.82,254784.0
2023-04-14 12:20:00,12.81,12.84,12.77,12.82,178342.0,12.81,12.84,12.77,12.82,178342.0
2023-04-14 12:30:00,12.82,12.87,12.81,12.82,538618.0,12.82,12.87,12.81,12.82,538618.0
2023-04-14 12:40:00,12.83,12.85,12.77,12.77,114071.0,12.83,12.85,12.77,12.77,114071.0
2023-04-14 12:50:00,12.77,12.8,12.76,12.8,71597.0,12.77,12.8,12.76,12.8,71597.0
2023-04-14 13:00:00,12.79,12.83,12.77,12.78,65052.0,12.79,12.83,12.77,12.78,65052.0
2023-04-14 13:10:00,12.78,12.81,12.77,12.79,57102.0,12.78,12.81,12.77,12.79,57102.0
2023-04-14 13:20:00,12.78,12.78,12.73,12.74,120456.0,12.78,12.78,12.73,12.74,120456.0
2023-04-14 13:30:00,12.73,12.74,12.67,12.7,154982.0,12.73,12.74,12.67,12.7,154982.0
2023-04-14 13:40:00,12.7,12.72,12.69,12.71,157353.0,12.7,12.72,12.69,12.71,157353.0
2023-04-14 13:50:00,12.71,12.71,12.67,12.69,107182.0,12.71,12.71,12.67,12.69,107182.0
2023-04-14 14:00:00,12.69,12.7,12.63,12.67,418947.0,12.69,12.7,12.63,12.67,418947.0
2023-04-14 14:10:00,12.68,12.69,12.65,12.66,132333.0,12.68,12.69,12.65,12.66,132333.0
2023-04-14 14:20:00,12.65,12.69,12.65,12.68,181694.0,12.65,12.69,12.65,12.68,181694.0
2023-04-14 14:30:00,12.68,12.7,12.65,12.66,179428.0,12.68,12.7,12.65,12.66,179428.0
2023-04-14 14:40:00,12.67,12.69,12.65,12.69,133751.0,12.67,12.69,12.65,12.69,133751.0
2023-04-14 14:50:00,12.69,12.69,12.64,12.66,132829.0,12.69,12.69,12.64,12.66,132829.0
2023-04-14 15:00:00,12.66,12.68,12.63,12.66,194277.0,12.66,12.68,12.63,12.66,194277.0
2023-04-14 15:10:00,12.66,12.67,12.62,12.65,220411.0,12.66,12.67,12.62,12.65,220411.0
2023-04-14 15:20:00,12.65,12.69,12.63,12.66,399464.0,12.65,12.69,12.63,12.66,399464.0
2023-04-14 15:30:00,12.66,12.68,12.64,12.67,192512.0,12.66,12.68,12.64,12.67,192512.0
2023-04-14 15:40:00,12.67,12.71,12.65,12.66,326887.0,12.67,12.71,12.65,12.66,326887.0
2023-04-14 15:50:00,12.66,12.67,12.62,12.63,1176715.0,12.66,12.67,12.62,12.63,1176715.0
2023-04-17 09:30:00,12.65,12.73,12.56,12.68,502159.0,12.65,12.73,12.56,12.68,502159.0
2023-04-17 09:40:00,12.68,12.7,12.62,12.68,264133.0,12.68,12.7,12.62,12.68,264133.0
2023-04-17 09:50:00,12.69,12.75,12.66,12.67,269152.0,12.69,12.75,12.66,12.67,269152.0
2023-04-17 10:00:00,12.68,12.72,12.63,12.68,135098.0,12.68,12.72,12.63,12.68,135098.0
2023-04-17 10:10:00,12.68,12.75,12.66,12.74,126970.0,12.68,12.75,12.66,12.74,126970.0
2023-04-17 10:20:00,12.74,12.78,12.72,12.76,160742.0,12.74,12.78,12.72,12.76,160742.0
2023-04-17 10:30:00,12.75,12.82,12.72,12.75,200298.0,12.75,12.82,12.72,12.75,200298.0
2023-04-17 10:40:00,12.74,12.78,12.71,12.78,138207.0,12.74,12.78,12.71,12.78,138207.0
2023-04-17 10:50:00,12.78,12.85,12.78,12.83,171356.0,12.78,12.85,12.78,12.83,171356.0
2023-04-17 11:00:00,12.84,12.91,12.83,12.9,270546.0,12.84,12.91,12.83,12.9,270546.0
2023-04-17 11:10:00,12.9,12.93,12.86,12.93,180899.0,12.9,12.93,12.86,12.93,180899.0
2023-04-17 11:20:00,12.92,12.95,12.89,12.9,202886.0,12.92,12.95,12.89,12.9,202886.0
2023-04-17 11:30:00,12.9,12.9,12.79,12.81,177826.0,12.9,12.9,12.79,12.81,177826.0
2023-04-17 11:40:00,12.8,12.85,12.79,12.84,302970.0,12.8,12.85,12.79,12.84,302970.0
2023-04-17 11:50:00,12.83,12.84,12.78,12.79,141664.0,12.83,12.84,12.78,12.79,141664.0
2023-04-17 12:00:00,12.79,12.84,12.78,12.83,158278.0,12.79,12.84,12.78,12.83,158278.0
2023-04-17 12:10:00,12.83,12.89,12.82,12.88,191112.0,12.83,12.89,12.82,12.88,191112.0
2023-04-17 12:20:00,12.87,12.88,12.84,12.85,156763.0,12.87,12.88,12.84,12.85,156763.0
2023-04-17 12:30:00,12.85,12.88,12.84,12.85,158313.0,12.85,12.88,12.84,12.85,158313.0
2023-04-17 12:40:00,12.85,12.86,12.84,12.86,74535.0,12.85,12.86,12.84,12.86,74535.0
2023-04-17 12:50:00,12.86,12.92,12.84,12.84,229831.0,12.86,12.92,12.84,12.84,229831.0
2023-04-17 13:00:00,12.84,12.87,12.84,12.85,60511.0,12.84,12.87,12.84,12.85,60511.0
2023-04-17 13:10:00,12.85,12.89,12.84,12.88,97603.0,12.85,12.89,12.84,12.88,97603.0
2023-04-17 13:20:00,12.88,12.89,12.85,12.86,62289.0,12.88,12.89,12.85,12.86,62289.0
2023-04-17 13:30:00,12.86,12.89,12.85,12.87,75374.0,12.86,12.89,12.85,12.87,75374.0
2023-04-17 13:40:00,12.88,12.88,12.83,12.86,80856.0,12.88,12.88,12.83,12.86,80856.0
2023-04-17 13:50:00,12.86,12.86,12.79,12.79,83024.0,12.86,12.86,12.79,12.79,83024.0
2023-04-17 14:00:00,12.79,12.8,12.76,12.78,143977.0,12.79,12.8,12.76,12.78,143977.0
2023-04-17 14:10:00,12.78,12.81,12.76,12.79,92210.0,12.78,12.81,12.76,12.79,92210.0
2023-04-17 14:20:00,12.8,12.84,12.79,12.84,80607.0,12.8,12.84,12.79,12.84,80607.0
2023-04-17 14:30:00,12.84,12.85,12.82,12.83,76059.0,12.84,12.85,12.82,12.83,76059.0
2023-04-17 14:40:00,12.83,12.89,12.82,12.88,103101.0,12.83,12.89,12.82,12.88,103101.0
2023-04-17 14:50:00,12.89,12.91,12.87,12.88,173936.0,12.89,12.91,12.87,12.88,173936.0
2023-04-17 15:00:00,12.89,12.97,12.88,12.95,269430.0,12.89,12.97,12.88,12.95,269430.0
2023-04-17 15:10:00,12.96,12.96,12.92,12.95,194373.0,12.96,12.96,12.92,12.95,194373.0
2023-04-17 15:20:00,12.95,12.96,12.93,12.93,173781.0,12.95,12.96,12.93,12.93,173781.0
2023-04-17 15:30:00,12.93,12.94,12.89,12.9,258717.0,12.93,12.94,12.89,12.9,258717.0
2023-04-17 15:40:00,12.9,12.9,12.86,12.9,208273.0,12.9,12.9,12.86,12.9,208273.0
2023-04-17 15:50:00,12.89,12.96,12.89,12.96,551003.0,12.89,12.96,12.89,12.96,551003.0
2023-04-18 09:30:00,12.95,12.97,12.86,12.94,482877.0,12.95,12.97,12.86,12.94,482877.0
2023-04-18 09:40:00,12.94,13.06,12.93,13.04,261698.0,12.94,13.06,12.93,13.04,261698.0
2023-04-18 09:50:00,13.04,13.05,12.89,12.9,368835.0,13.04,13.05,12.89,12.9,368835.0
2023-04-18 10:00:00,12.9,12.96,12.84,12.94,306165.0,12.9,12.96,12.84,12.94,306165.0
2023-04-18 10:10:00,12.93,12.98,12.9,12.97,119774.0,12.93,12.98,12.9,12.97,119774.0
2023-04-18 10:20:00,12.97,12.99,12.88,12.89,118924.0,12.97,12.99,12.88,12.89,118924.0
2023-04-18 10:30:00,12.88,12.91,12.85,12.88,226728.0,12.88,12.91,12.85,12.88,226728.0
2023-04-18 10:40:00,12.88,12.93,12.87,12.89,86655.0,12.88,12.93,12.87,12.89,86655.0
2023-04-18 10:50:00,12.88,12.94,12.86,12.93,163419.0,12.88,12.94,12.86,12.93,163419.0
2023-04-18 11:00:00,12.93,12.97,12.92,12.96,153135.0,12.93,12.97,12.92,12.96,153135.0
2023-04-18 11:10:00,12.95,12.99,12.93,12.96,114928.0,12.95,12.99,12.93,12.96,114928.0
2023-04-18 11:20:00,12.96,13.02,12.92,13.01,134608.0,12.96,13.02,12.92,13.01,134608.0
2023-04-18 11:30:00,13.0,13.05,12.97,12.98,217747.0,13.0,13.05,12.97,12.98,217747.0
2023-04-18 11:40:00,12.98,13.02,12.96,13.01,98408.0,12.98,13.02,12.96,13.01,98408.0
2023-04-18 11:50:00,13.02,13.02,12.98,13.0,81724.0,13.02,13.02,12.98,13.0,81724.0
2023-04-18 12:00:00,13.0,13.02,12.99,13.02,83775.0,13.0,13.02,12.99,13.02,83775.0
2023-04-18 12:10:00,13.01,13.08,13.0,13.08,284417.0,13.01,13.08,13.0,13.08,284417.0
2023-04-18 12:20:00,13.08,13.1,13.06,13.1,121389.0,13.08,13.1,13.06,13.1,121389.0
2023-04-18 12:30:00,13.1,13.1,13.05,13.06,86876.0,13.1,13.1,13.05,13.06,86876.0
2023-04-18 12:40:00,13.06,13.09,13.04,13.06,122279.0,13.06,13.09,13.04,13.06,122279.0
2023-04-18 12:50:00,13.06,13.07,13.02,13.02,125865.0,13.06,13.07,13.02,13.02,125865.0
2023-04-18 13:00:00,13.03,13.04,13.01,13.03,60654.0,13.03,13.04,13.01,13.03,60654.0
2023-04-18 13:10:00,13.03,13.03,12.97,13.0,112963.0,13.03,13.03,12.97,13.0,112963.0
2023-04-18 13:20:00,13.0,13.02,12.98,12.99,81114.0,13.0,13.02,12.98,12.99,81114.0
2023-04-18 13:30:00,12.98,13.0,12.96,13.0,116702.0,12.98,13.0,12.96,13.0,116702.0
2023-04-18 13:40:00,13.0,13.03,12.98,13.01,91018.0,13.0,13.03,12.98,13.01,91018.0
2023-04-18 13:50:00,13.02,13.02,12.99,13.0,86414.0,13.02,13.02,12.99,13.0,86414.0
2023-04-18 14:00:00,13.0,13.04,13.0,13.02,82246.0,13.0,13.04,13.0,13.02,82246.0
2023-04-18 14:10:00,13.02,13.02,12.96,12.98,130894.0,13.02,13.02,12.96,12.98,130894.0
2023-04-18 14:20:00,12.98,13.05,12.97,13.04,145609.0,12.98,13.05,12.97,13.04,145609.0
2023-04-18 14:30:00,13.03,13.07,13.02,13.07,92662.0,13.03,13.07,13.02,13.07,92662.0
2023-04-18 14:40:00,13.06,13.11,13.03,13.08,278043.0,13.06,13.11,13.03,13.08,278043.0
2023-04-18 14:50:00,13.08,13.1,13.05,13.09,99864.0,13.08,13.1,13.05,13.09,99864.0
2023-04-18 15:00:00,13.09,13.12,13.09,13.11,106810.0,13.09,13.12,13.09,13.11,106810.0
2023-04-18 15:10:00,13.11,13.13,13.08,13.12,218571.0,13.11,13.13,13.08,13.12,218571.0
2023-04-18 15:20:00,13.12,13.12,13.06,13.07,134813.0,13.12,13.12,13.06,13.07,134813.0
2023-04-18 15:30:00,13.06,13.09,13.04,13.06,236219.0,13.06,13.09,13.04,13.06,236219.0
2023-04-18 15:40:00,13.07,13.13,13.06,13.13,252940.0,13.07,13.13,13.06,13.13,252940.0
2023-04-18 15:50:00,13.12,13.15,13.1,13.11,607634.0,13.12,13.15,13.1,13.11,607634.0
2023-04-19 09:30:00,12.94,13.0,12.9,12.97,355637.0,12.94,13.0,12.9,12.97,355637.0
2023-04-19 09:40:00,12.98,13.04,12.94,12.95,217078.0,12.98,13.04,12.94,12.95,217078.0
2023-04-19 09:50:00,12.94,12.96,12.88,12.91,355003.0,12.94,12.96,12.88,12.91,355003.0
2023-04-19 10:00:00,12.91,12.91,12.78,12.86,309997.0,12.91,12.91,12.78,12.86,309997.0
2023-04-19 10:10:00,12.85,12.91,12.8,12.88,154328.0,12.85,12.91,12.8,12.88,154328.0
2023-04-19 10:20:00,12.88,12.89,12.82,12.87,184623.0,12.88,12.89,12.82,12.87,184623.0
2023-04-19 10:30:00,12.87,12.92,12.85,12.9,141287.0,12.87,12.92,12.85,12.9,141287.0
2023-04-19 10:40:00,12.9,12.92,12.86,12.9,116386.0,12.9,12.92,12.86,12.9,116386.0
2023-04-19 10:50:00,12.9,12.97,12.89,12.96,101061.0,12.9,12.97,12.89,12.96,101061.0
2023-04-19 11:00:00,12.96,12.99,12.92,12.94,170645.0,12.96,12.99,12.92,12.94,170645.0
2023-04-19 11:10:00,12.94,12.99,12.92,12.95,156154.0,12.94,12.99,12.92,12.95,156154.0
2023-04-19 11:20:00,12.95,13.03,12.94,13.02,188915.0,12.95,13.03,12.94,13.02,188915.0
2023-04-19 11:30:00,13.02,13.08,13.01,13.06,251469.0,13.02,13.08,13.01,13.06,251469.0
2023-04-19 11:40:00,13.06,13.1,13.04,13.09,174702.0,13.06,13.1,13.04,13.09,174702.0
2023-04-19 11:50:00,13.09,13.1,13.04,13.07,158087.0,13.09,13.1,13.04,13.07,158087.0
2023-04-19 12:00:00,13.07,13.08,13.02,13.04,185839.0,13.07,13.08,13.02,13.04,185839.0
2023-04-19 12:10:00,13.04,13.09,13.02,13.08,181771.0,13.04,13.09,13.02,13.08,181771.0
2023-04-19 12:20:00,13.09,13.1,13.05,13.1,149462.0,13.09,13.1,13.05,13.1,149462.0
2023-04-19 12:30:00,13.1,13.12,13.07,13.1,145254.0,13.1,13.12,13.07,13.1,145254.0
2023-04-19 12:40:00,13.11,13.14,13.08,13.08,146450.0,13.11,13.14,13.08,13.08,146450.0
2023-04-19 12:50:00,13.09,13.13,13.07,13.13,128815.0,13.09,13.13,13.07,13.13,128815.0
2023-04-19 13:00:00,13.12,13.22,13.11,13.2,178903.0,13.12,13.22,13.11,13.2,178903.0
2023-04-19 13:10:00,13.2,13.21,13.16,13.2,235238.0,13.2,13.21,13.16,13.2,235238.0
2023-04-19 13:20:00,13.2,13.21,13.18,13.2,103618.0,13.2,13.21,13.18,13.2,103618.0
2023-04-19 13:30:00,13.2,13.21,13.14,13.15,142139.0,13.2,13.21,13.14,13.15,142139.0
2023-04-19 13:40:00,13.15,13.15,13.11,13.13,85495.0,13.15,13.15,13.11,13.13,85495.0
2023-04-19 13:50:00,13.13,13.18,13.13,13.17,78070.0,13.13,13.18,13.13,13.17,78070.0
2023-04-19 14:00:00,13.17,13.2,13.15,13.15,146378.0,13.17,13.2,13.15,13.15,146378.0
2023-04-19 14:10:00,13.16,13.17,13.14,13.17,92356.0,13.16,13.17,13.14,13.17,92356.0
2023-04-19 14:20:00,13.17,13.21,13.16,13.21,213351.0,13.17,13.21,13.16,13.21,213351.0
2023-04-19 14:30:00,13.21,13.21,13.15,13.18,87083.0,13.21,13.21,13.15,13.18,87083.0
2023-04-19 14:40:00,13.18,13.19,13.16,13.19,61748.0,13.18,13.19,13.16,13.19,61748.0
2023-04-19 14:50:00,13.19,13.2,13.17,13.2,57424.0,13.19,13.2,13.17,13.2,57424.0
2023-04-19 15:00:00,13.2,13.2,13.15,13.18,88537.0,13.2,13.2,13.15,13.18,88537.0
2023-04-19 15:10:00,13.19,13.23,13.17,13.21,120367.0,13.19,13.23,13.17,13.21,120367.0
2023-04-19 15:20:00,13.21,13.23,13.17,13.18,183184.0,13.21,13.23,13.17,13.18,183184.0
2023-04-19 15:30:00,13.18,13.21,13.12,13.13,370369.0,13.18,13.21,13.12,13.13,370369.0
2023-04-19 15:40:00,13.12,13.14,13.1,13.13,276494.0,13.12,13.14,13.1,13.13,276494.0
2023-04-19 15:50:00,13.13,13.18,13.13,13.18,687348.0,13.13,13.18,13.13,13.18,687348.0
2023-04-20 09:30:00,12.97,12.99,12.86,12.87,424081.0,12.97,12.99,12.86,12.87,424081.0
2023-04-20 09:40:00,12.87,12.89,12.79,12.81,435554.0,12.87,12.89,12.79,12.81,435554.0
2023-04-20 09:50:00,12.81,12.85,12.74,12.79,392244.0,12.81,12.85,12.74,12.79,392244.0
2023-04-20 10:00:00,12.78,12.9,12.77,12.85,286021.0,12.78,12.9,12.77,12.85,286021.0
2023-04-20 10:10:00,12.85,12.97,12.85,12.93,503810.0,12.85,12.97,12.85,12.93,503810.0
2023-04-20 10:20:00,12.93,13.03,12.93,13.01,375349.0,12.93,13.03,12.93,13.01,375349.0
2023-04-20 10:30:00,13.01,13.09,12.99,13.07,376720.0,13.01,13.09,12.99,13.07,376720.0
2023-04-20 10:40:00,13.06,13.08,13.01,13.04,221323.0,13.06,13.08,13.01,13.04,221323.0
2023-04-20 10:50:00,13.04,13.12,13.04,13.06,135154.0,13.04,13.12,13.04,13.06,135154.0
2023-04-20 11:00:00,13.06,13.07,12.95,12.97,161200.0,13.06,13.07,12.95,12.97,161200.0
2023-04-20 11:10:00,12.97,13.01,12.94,12.95,123854.0,12.97,13.01,12.94,12.95,123854.0
2023-04-20 11:20:00,12.94,12.97,12.9,12.91,135247.0,12.94,12.97,12.9,12.91,135247.0
2023-04-20 11:30:00,12.91,12.92,12.87,12.9,137943.0,12.91,12.92,12.87,12.9,137943.0
2023-04-20 11:40:00,12.89,12.92,12.83,12.84,94097.0,12.89,12.92,12.83,12.84,94097.0
2023-04-20 11:50:00,12.83,12.85,12.81,12.82,133928.0,12.83,12.85,12.81,12.82,133928.0
2023-04-20 12:00:00,12.82,12.83,12.77,12.77,182677.0,12.82,12.83,12.77,12.77,182677.0
2023-04-20 12:10:00,12.77,12.82,12.76,12.79,155648.0,12.77,12.82,12.76,12.79,155648.0
2023-04-20 12:20:00,12.8,12.84,12.79,12.84,123921.0,12.8,12.84,12.79,12.84,123921.0
2023-04-20 12:30:00,12.84,12.87,12.83,12.84,99107.0,12.84,12.87,12.83,12.84,99107.0
2023-04-20 12:40:00,12.83,12.88,12.83,12.87,70830.0,12.83,12.88,12.83,12.87,70830.0
2023-04-20 12:50:00,12.87,12.89,12.85,12.88,99136.0,12.87,12.89,12.85,12.88,99136.0
2023-04-20 13:00:00,12.88,12.88,12.84,12.88,111488.0,12.88,12.88,12.84,12.88,111488.0
2023-04-20 13:10:00,12.88,12.92,12.87,12.88,204219.0,12.88,12.92,12.87,12.88,204219.0
2023-04-20 13:20:00,12.88,12.89,12.85,12.86,109847.0,12.88,12.89,12.85,12.86,109847.0
2023-04-20 13:30:00,12.86,12.87,12.78,12.8,185128.0,12.86,12.87,12.78,12.8,185128.0
2023-04-20 13:40:00,12.8,12.8,12.77,12.78,172752.0,12.8,12.8,12.77,12.78,172752.0
2023-04-20 13:50:00,12.78,12.84,12.76,12.83,200787.0,12.78,12.84,12.76,12.83,200787.0
2023-04-20 14:00:00,12.82,12.83,12.75,12.77,211296.0,12.82,12.83,12.75,12.77,211296.0
2023-04-20 14:10:00,12.76,12.78,12.73,12.74,144352.0,12.76,12.78,12.73,12.74,144352.0
2023-04-20 14:20:00,12.74,12.74,12.7,12.71,152297.0,12.74,12.74,12.7,12.71,152297.0
2023-04-20 14:30:00,12.71,12.74,12.7,12.73,164920.0,12.71,12.74,12.7,12.73,164920.0
2023-04-20 14:40:00,12.72,12.76,12.71,12.71,126934.0,12.72,12.76,12.71,12.71,126934.0
2023-04-20 14:50:00,12.71,12.76,12.71,12.75,125569.0,12.71,12.76,12.71,12.75,125569.0
2023-04-20 15:00:00,12.74,12.76,12.68,12.71,196396.0,12.74,12.76,12.68,12.71,196396.0
2023-04-20 15:10:00,12.71,12.71,12.63,12.65,253397.0,12.71,12.71,12.63,12.65,253397.0
2023-04-20 15:20:00,12.65,12.66,12.6,12.62,225110.0,12.65,12.66,12.6,12.62,225110.0
2023-04-20 15:30:00,12.62,12.67,12.6,12.63,313038.0,12.62,12.67,12.6,12.63,313038.0
2023-04-20 15:40:00,12.63,12.67,12.62,12.65,471849.0,12.63,12.67,12.62,12.65,471849.0
2023-04-20 15:50:00,12.64,12.67,12.62,12.65,853013.0,12.64,12.67,12.62,12.65,853013.0
2023-04-21 09:30:00,12.6,12.66,12.53,12.54,705910.0,12.6,12.66,12.53,12.54,705910.0
2023-04-21 09:40:00,12.54,12.63,12.48,12.61,633763.0,12.54,12.63,12.48,12.61,633763.0
2023-04-21 09:50:00,12.61,12.65,12.49,12.5,450630.0,12.61,12.65,12.49,12.5,450630.0
2023-04-21 10:00:00,12.49,12.55,12.44,12.55,1176760.0,12.49,12.55,12.44,12.55,1176760.0
2023-04-21 10:10:00,12.55,12.68,12.54,12.63,515732.0,12.55,12.68,12.54,12.63,515732.0
2023-04-21 10:20:00,12.63,12.65,12.57,12.62,316282.0,12.63,12.65,12.57,12.62,316282.0
2023-04-21 10:30:00,12.62,12.7,12.61,12.66,253832.0,12.62,12.7,12.61,12.66,253832.0
2023-04-21 10:40:00,12.66,12.71,12.59,12.71,440876.0,12.66,12.71,12.59,12.71,440876.0
2023-04-21 10:50:00,12.7,12.73,12.64,12.67,222043.0,12.7,12.73,12.64,12.67,222043.0
2023-04-21 11:00:00,12.67,12.71,12.65,12.66,131059.0,12.67,12.71,12.65,12.66,131059.0
2023-04-21 11:10:00,12.66,12.72,12.64,12.71,122618.0,12.66,12.72,12.64,12.71,122618.0
2023-04-21 11:20:00,12.71,12.74,12.68,12.7,94121.0,12.71,12.74,12.68,12.7,94121.0
2023-04-21 11:30:00,12.7,12.73,12.69,12.7,106627.0,12.7,12.73,12.69,12.7,106627.0
2023-04-21 11:40:00,12.7,12.73,12.65,12.66,114198.0,12.7,12.73,12.65,12.66,114198.0
2023-04-21 11:50:00,12.66,12.75,12.65,12.73,119997.0,12.66,12.75,12.65,12.73,119997.0
2023-04-21 12:00:00,12.73,12.81,12.72,12.78,258641.0,12.73,12.81,12.72,12.78,258641.0
2023-04-21 12:10:00,12.78,12.85,12.77,12.85,186738.0,12.78,12.85,12.77,12.85,186738.0
2023-04-21 12:20:00,12.85,12.85,12.76,12.78,160865.0,12.85,12.85,12.76,12.78,160865.0
2023-04-21 12:30:00,12.78,12.8,12.75,12.76,150720.0,12.78,12.8,12.75,12.76,150720.0
2023-04-21 12:40:00,12.76,12.78,12.74,12.78,104776.0,12.76,12.78,12.74,12.78,104776.0
2023-04-21 12:50:00,12.78,12.84,12.76,12.8,122030.0,12.78,12.84,12.76,12.8,122030.0
2023-04-21 13:00:00,12.8,12.85,12.8,12.84,120718.0,12.8,12.85,12.8,12.84,120718.0
2023-04-21 13:10:00,12.84,12.84,12.78,12.78,170105.0,12.84,12.84,12.78,12.78,170105.0
2023-04-21 13:20:00,12.78,12.79,12.75,12.78,171255.0,12.78,12.79,12.75,12.78,171255.0
2023-04-21 13:30:00,12.78,12.83,12.78,12.83,116977.0,12.78,12.83,12.78,12.83,116977.0
2023-04-21 13:40:00,12.83,12.86,12.82,12.84,134095.0,12.83,12.86,12.82,12.84,134095.0
2023-04-21 13:50:00,12.85,12.89,12.83,12.88,193201.0,12.85,12.89,12.83,12.88,193201.0
2023-04-21 14:00:00,12.88,12.92,12.88,12.91,164447.0,12.88,12.92,12.88,12.91,164447.0
2023-04-21 14:10:00,12.91,12.94,12.89,12.91,221681.0,12.91,12.94,12.89,12.91,221681.0
2023-04-21 14:20:00,12.91,12.97,12.9,12.95,200327.0,12.91,12.97,12.9,12.95,200327.0
2023-04-21 14:30:00,12.95,12.97,12.9,12.96,287372.0,12.95,12.97,12.9,12.96,287372.0
2023-04-21 14:40:00,12.95,12.97,12.94,12.95,156156.0,12.95,12.97,12.94,12.95,156156.0
2023-04-21 14:50:00,12.96,12.98,12.95,12.98,183661.0,12.96,12.98,12.95,12.98,183661.0
2023-04-21 15:00:00,12.98,12.98,12.92,12.94,155278.0,12.98,12.98,12.92,12.94,155278.0
2023-04-21 15:10:00,12.94,12.94,12.92,12.93,125897.0,12.94,12.94,12.92,12.93,125897.0
2023-04-21 15:20:00,12.93,12.95,12.92,12.94,130383.0,12.93,12.95,12.92,12.94,130383.0
2023-04-21 15:30:00,12.94,12.97,12.92,12.97,287107.0,12.94,12.97,12.92,12.97,287107.0
2023-04-21 15:40:00,12.97,13.02,12.96,13.01,502294.0,12.97,13.02,12.96,13.01,502294.0
2023-04-21 15:50:00,13.0,13.08,13.0,13.04,1495439.0,13.0,13.08,13.0,13.04,1495439.0
2023-04-24 09:30:00,12.99,13.15,12.92,13.13,471297.0,12.99,13.15,12.92,13.13,471297.0
2023-04-24 09:40:00,13.13,13.29,13.13,13.27,509941.0,13.13,13.29,13.13,13.27,509941.0
2023-04-24 09:50:00,13.28,13.29,13.16,13.17,404924.0,13.28,13.29,13.16,13.17,404924.0
2023-04-24 10:00:00,13.17,13.17,12.85,12.88,997243.0,13.17,13.17,12.85,12.88,997243.0
2023-04-24 10:10:00,12.88,12.91,12.83,12.87,440288.0,12.88,12.91,12.83,12.87,440288.0
2023-04-24 10:20:00,12.87,12.95,12.86,12.88,310928.0,12.87,12.95,12.86,12.88,310928.0
2023-04-24 10:30:00,12.88,12.95,12.86,12.9,241551.0,12.88,12.95,12.86,12.9,241551.0
2023-04-24 10:40:00,12.91,12.93,12.83,12.86,235211.0,12.91,12.93,12.83,12.86,235211.0
2023-04-24 10:50:00,12.86,12.89,12.78,12.78,284972.0,12.86,12.89,12.78,12.78,284972.0
2023-04-24 11:00:00,12.78,12.81,12.74,12.75,252263.0,12.78,12.81,12.74,12.75,252263.0
2023-04-24 11:10:00,12.76,12.76,12.71,12.74,250044.0,12.76,12.76,12.71,12.74,250044.0
2023-04-24 11:20:00,12.74,12.77,12.72,12.75,221187.0,12.74,12.77,12.72,12.75,221187.0
2023-04-24 11:30:00,12.76,12.81,12.74,12.78,134476.0,12.76,12.81,12.74,12.78,134476.0
2023-04-24 11:40:00,12.78,12.8,12.76,12.77,154253.0,12.78,12.8,12.76,12.77,154253.0
2023-04-24 11:50:00,12.77,12.82,12.74,12.82,173991.0,12.77,12.82,12.74,12.82,173991.0
2023-04-24 12:00:00,12.82,12.9,12.82,12.9,184407.0,12.82,12.9,12.82,12.9,184407.0
2023-04-24 12:10:00,12.9,12.91,12.83,12.86,137650.0,12.9,12.91,12.83,12.86,137650.0
2023-04-24 12:20:00,12.86,12.93,12.85,12.93,127686.0,12.86,12.93,12.85,12.93,127686.0
2023-04-24 12:30:00,12.93,12.97,12.9,12.94,258533.0,12.93,12.97,12.9,12.94,258533.0
2023-04-24 12:40:00,12.93,12.97,12.92,12.94,136663.0,12.93,12.97,12.92,12.94,136663.0
2023-04-24 12:50:00,12.94,12.96,12.9,12.93,180308.0,12.94,12.96,12.9,12.93,180308.0
2023-04-24 13:00:00,12.93,12.94,12.91,12.93,139405.0,12.93,12.94,12.91,12.93,139405.0
2023-04-24 13:10:00,12.93,12.97,12.92,12.95,88950.0,12.93,12.97,12.92,12.95,88950.0
2023-04-24 13:20:00,12.95,12.96,12.93,12.95,135429.0,12.95,12.96,12.93,12.95,135429.0
2023-04-24 13:30:00,12.95,12.98,12.94,12.98,110097.0,12.95,12.98,12.94,12.98,110097.0
2023-04-24 13:40:00,12.97,13.0,12.97,12.99,117740.0,12.97,13.0,12.97,12.99,117740.0
2023-04-24 13:50:00,12.99,13.0,12.95,12.96,101628.0,12.99,13.0,12.95,12.96,101628.0
2023-04-24 14:00:00,12.97,12.98,12.94,12.94,115822.0,12.97,12.98,12.94,12.94,115822.0
2023-04-24 14:10:00,12.95,12.96,12.93,12.95,146352.0,12.95,12.96,12.93,12.95,146352.0
2023-04-24 14:20:00,12.95,12.95,12.91,12.92,91727.0,12.95,12.95,12.91,12.92,91727.0
2023-04-24 14:30:00,12.92,12.92,12.88,12.91,121014.0,12.92,12.92,12.88,12.91,121014.0
2023-04-24 14:40:00,12.92,12.94,12.9,12.94,65756.0,12.92,12.94,12.9,12.94,65756.0
2023-04-24 14:50:00,12.94,13.02,12.93,13.0,312493.0,12.94,13.02,12.93,13.0,312493.0
2023-04-24 15:00:00,13.0,13.01,12.96,13.01,155921.0,13.0,13.01,12.96,13.01,155921.0
2023-04-24 15:10:00,13.01,13.03,12.97,13.0,268476.0,13.01,13.03,12.97,13.0,268476.0
2023-04-24 15:20:00,13.0,13.02,12.97,13.01,235066.0,13.0,13.02,12.97,13.01,235066.0
2023-04-24 15:30:00,13.01,13.03,12.99,13.01,240502.0,13.01,13.03,12.99,13.01,240502.0
2023-04-24 15:40:00,13.01,13.07,12.99,13.07,426402.0,13.01,13.07,12.99,13.07,426402.0
2023-04-24 15:50:00,13.06,13.08,13.04,13.05,855170.0,13.06,13.08,13.04,13.05,855170.0
2023-04-25 09:30:00,13.02,13.02,12.88,12.88,260559.0,13.02,13.02,12.88,12.88,260559.0
2023-04-25 09:40:00,12.88,12.91,12.77,12.81,305862.0,12.88,12.91,12.77,12.81,305862.0
2023-04-25 09:50:00,12.8,12.93,12.79,12.9,187160.0,12.8,12.93,12.79,12.9,187160.0
2023-04-25 10:00:00,12.91,12.97,12.83,12.86,191745.0,12.91,12.97,12.83,12.86,191745.0
2023-04-25 10:10:00,12.86,12.86,12.81,12.84,155099.0,12.86,12.86,12.81,12.84,155099.0
2023-04-25 10:20:00,12.84,12.85,12.78,12.83,160893.0,12.84,12.85,12.78,12.83,160893.0
2023-04-25 10:30:00,12.83,12.85,12.76,12.76,189139.0,12.83,12.85,12.76,12.76,189139.0
2023-04-25 10:40:00,12.76,12.83,12.76,12.83,138542.0,12.76,12.83,12.76,12.83,138542.0
2023-04-25 10:50:00,12.82,12.89,12.82,12.85,161543.0,12.82,12.89,12.82,12.85,161543.0
2023-04-25 11:00:00,12.85,12.86,12.83,12.86,96409.0,12.85,12.86,12.83,12.86,96409.0
2023-04-25 11:10:00,12.86,12.91,12.85,12.88,134461.0,12.86,12.91,12.85,12.88,134461.0
2023-04-25 11:20:00,12.88,12.9,12.87,12.88,117403.0,12.88,12.9,12.87,12.88,117403.0
2023-04-25 11:30:00,12.87,12.87,12.77,12.78,123066.0,12.87,12.87,12.77,12.78,123066.0
2023-04-25 11:40:00,12.77,12.84,12.76,12.84,176599.0,12.77,12.84,12.76,12.84,176599.0
2023-04-25 11:50:00,12.84,12.84,12.77,12.77,88371.0,12.84,12.84,12.77,12.77,88371.0
2023-04-25 12:00:00,12.78,12.83,12.77,12.82,97255.0,12.78,12.83,12.77,12.82,97255.0
2023-04-25 12:10:00,12.82,12.83,12.79,12.82,76636.0,12.82,12.83,12.79,12.82,76636.0
2023-04-25 12:20:00,12.82,12.83,12.79,12.79,56757.0,12.82,12.83,12.79,12.79,56757.0
2023-04-25 12:30:00,12.8,12.8,12.78,12.79,74878.0,12.8,12.8,12.78,12.79,74878.0
2023-04-25 12:40:00,12.79,12.82,12.73,12.77,357687.0,12.79,12.82,12.73,12.77,357687.0
2023-04-25 12:50:00,12.77,12.78,12.72,12.73,91568.0,12.77,12.78,12.72,12.73,91568.0
2023-04-25 13:00:00,12.74,12.76,12.72,12.74,127283.0,12.74,12.76,12.72,12.74,127283.0
2023-04-25 13:10:00,12.75,12.75,12.65,12.68,334511.0,12.75,12.75,12.65,12.68,334511.0
2023-04-25 13:20:00,12.68,12.71,12.67,12.7,165731.0,12.68,12.71,12.67,12.7,165731.0
2023-04-25 13:30:00,12.69,12.7,12.67,12.67,100460.0,12.69,12.7,12.67,12.67,100460.0
2023-04-25 13:40:00,12.68,12.7,12.67,12.68,83326.0,12.68,12.7,12.67,12.68,83326.0
2023-04-25 13:50:00,12.68,12.71,12.66,12.7,96696.0,12.68,12.71,12.66,12.7,96696.0
2023-04-25 14:00:00,12.71,12.72,12.66,12.67,146403.0,12.71,12.72,12.66,12.67,146403.0
2023-04-25 14:10:00,12.67,12.71,12.67,12.68,104861.0,12.67,12.71,12.67,12.68,104861.0
2023-04-25 14:20:00,12.67,12.73,12.67,12.73,93928.0,12.67,12.73,12.67,12.73,93928.0
2023-04-25 14:30:00,12.72,12.77,12.72,12.76,182589.0,12.72,12.77,12.72,12.76,182589.0
2023-04-25 14:40:00,12.77,12.81,12.73,12.81,294947.0,12.77,12.81,12.73,12.81,294947.0
2023-04-25 14:50:00,12.81,12.84,12.77,12.78,257011.0,12.81,12.84,12.77,12.78,257011.0
2023-04-25 15:00:00,12.79,12.8,12.75,12.78,111861.0,12.79,12.8,12.75,12.78,111861.0
2023-04-25 15:10:00,12.77,12.8,12.76,12.79,136613.0,12.77,12.8,12.76,12.79,136613.0
2023-04-25 15:20:00,12.79,12.83,12.77,12.78,228925.0,12.79,12.83,12.77,12.78,228925.0
2023-04-25 15:30:00,12.78,12.82,12.77,12.82,189021.0,12.78,12.82,12.77,12.82,189021.0
2023-04-25 15:40:00,12.82,12.82,12.76,12.77,324055.0,12.82,12.82,12.76,12.77,324055.0
2023-04-25 15:50:00,12.76,12.78,12.73,12.74,987801.0,12.76,12.78,12.73,12.74,987801.0
2023-04-26 09:30:00,12.84,12.93,12.82,12.87,471575.0,12.84,12.93,12.82,12.87,471575.0
2023-04-26 09:40:00,12.87,12.91,12.83,12.9,365983.0,12.87,12.91,12.83,12.9,365983.0
2023-04-26 09:50:00,12.89,12.95,12.78,12.82,617834.0,12.89,12.95,12.78,12.82,617834.0
2023-04-26 10:00:00,12.82,12.92,12.76,12.92,348877.0,12.82,12.92,12.76,12.92,348877.0
2023-04-26 10:10:00,12.92,12.94,12.72,12.73,241059.0,12.92,12.94,12.72,12.73,241059.0
2023-04-26 10:20:00,12.74,12.74,12.66,12.69,210676.0,12.74,12.74,12.66,12.69,210676.0
2023-04-26 10:30:00,12.69,12.74,12.68,12.69,163783.0,12.69,12.74,12.68,12.69,163783.0
2023-04-26 10:40:00,12.69,12.71,12.66,12.69,187087.0,12.69,12.71,12.66,12.69,187087.0
2023-04-26 10:50:00,12.7,12.73,12.69,12.71,141251.0,12.7,12.73,12.69,12.71,141251.0
2023-04-26 11:00:00,12.71,12.75,12.68,12.75,149194.0,12.71,12.75,12.68,12.75,149194.0
2023-04-26 11:10:00,12.75,12.79,12.74,12.77,203818.0,12.75,12.79,12.74,12.77,203818.0
2023-04-26 11:20:00,12.78,12.8,12.69,12.69,283311.0,12.78,12.8,12.69,12.69,283311.0
2023-04-26 11:30:00,12.69,12.74,12.68,12.73,150908.0,12.69,12.74,12.68,12.73,150908.0
2023-04-26 11:40:00,12.72,12.81,12.72,12.79,149144.0,12.72,12.81,12.72,12.79,149144.0
2023-04-26 11:50:00,12.8,12.83,12.79,12.8,153832.0,12.8,12.83,12.79,12.8,153832.0
2023-04-26 12:00:00,12.81,12.83,12.77,12.78,146371.0,12.81,12.83,12.77,12.78,146371.0
2023-04-26 12:10:00,12.78,12.79,12.71,12.71,100929.0,12.78,12.79,12.71,12.71,100929.0
2023-04-26 12:20:00,12.71,12.73,12.7,12.72,110820.0,12.71,12.73,12.7,12.72,110820.0
2023-04-26 12:30:00,12.73,12.73,12.68,12.72,118032.0,12.73,12.73,12.68,12.72,118032.0
2023-04-26 12:40:00,12.71,12.77,12.71,12.76,80201.0,12.71,12.77,12.71,12.76,80201.0
2023-04-26 12:50:00,12.76,12.76,12.71,12.72,91556.0,12.76,12.76,12.71,12.72,91556.0
2023-04-26 13:00:00,12.73,12.75,12.7,12.71,131771.0,12.73,12.75,12.7,12.71,131771.0
2023-04-26 13:10:00,12.7,12.75,12.7,12.74,91801.0,12.7,12.75,12.7,12.74,91801.0
2023-04-26 13:20:00,12.75,12.75,12.71,12.73,148879.0,12.75,12.75,12.71,12.73,148879.0
2023-04-26 13:30:00,12.74,12.77,12.73,12.75,180594.0,12.74,12.77,12.73,12.75,180594.0
2023-04-26 13:40:00,12.76,12.78,12.73,12.73,122092.0,12.76,12.78,12.73,12.73,122092.0
2023-04-26 13:50:00,12.73,12.74,12.7,12.73,169008.0,12.73,12.74,12.7,12.73,169008.0
2023-04-26 14:00:00,12.72,12.73,12.67,12.67,122779.0,12.72,12.73,12.67,12.67,122779.0
2023-04-26 14:10:00,12.68,12.69,12.62,12.63,224298.0,12.68,12.69,12.62,12.63,224298.0
2023-04-26 14:20:00,12.63,12.67,12.61,12.66,130967.0,12.63,12.67,12.61,12.66,130967.0
2023-04-26 14:30:00,12.66,12.66,12.58,12.6,229120.0,12.66,12.66,12.58,12.6,229120.0
2023-04-26 14:40:00,12.59,12.59,12.54,12.54,197344.0,12.59,12.59,12.54,12.54,197344.0
2023-04-26 14:50:00,12.54,12.57,12.52,12.53,216864.0,12.54,12.57,12.52,12.53,216864.0
2023-04-26 15:00:00,12.53,12.53,12.47,12.49,298641.0,12.53,12.53,12.47,12.49,298641.0
2023-04-26 15:10:00,12.49,12.53,12.48,12.52,133023.0,12.49,12.53,12.48,12.52,133023.0
2023-04-26 15:20:00,12.52,12.56,12.5,12.55,265503.0,12.52,12.56,12.5,12.55,265503.0
2023-04-26 15:30:00,12.56,12.56,12.51,12.53,251137.0,12.56,12.56,12.51,12.53,251137.0
2023-04-26 15:40:00,12.53,12.54,12.42,12.43,711137.0,12.53,12.54,12.42,12.43,711137.0
2023-04-26 15:50:00,12.43,12.5,12.41,12.46,1044387.0,12.43,12.5,12.41,12.46,1044387.0
2023-04-27 09:30:00,12.65,12.79,12.64,12.71,468204.0,12.65,12.79,12.64,12.71,468204.0
2023-04-27 09:40:00,12.71,12.76,12.63,12.7,224788.0,12.71,12.76,12.63,12.7,224788.0
2023-04-27 09:50:00,12.7,12.82,12.7,12.78,266293.0,12.7,12.82,12.7,12.78,266293.0
2023-04-27 10:00:00,12.78,12.79,12.69,12.7,365808.0,12.78,12.79,12.69,12.7,365808.0
2023-04-27 10:10:00,12.71,12.79,12.68,12.71,215914.0,12.71,12.79,12.68,12.71,215914.0
2023-04-27 10:20:00,12.7,12.7,12.63,12.66,165460.0,12.7,12.7,12.63,12.66,165460.0
2023-04-27 10:30:00,12.66,12.66,12.57,12.58,267484.0,12.66,12.66,12.57,12.58,267484.0
2023-04-27 10:40:00,12.57,12.57,12.5,12.52,263535.0,12.57,12.57,12.5,12.52,263535.0
2023-04-27 10:50:00,12.53,12.53,12.42,12.45,307720.0,12.53,12.53,12.42,12.45,307720.0
2023-04-27 11:00:00,12.46,12.51,12.43,12.5,337341.0,12.46,12.51,12.43,12.5,337341.0
2023-04-27 11:10:00,12.5,12.55,12.48,12.55,168767.0,12.5,12.55,12.48,12.55,168767.0
2023-04-27 11:20:00,12.55,12.67,12.55,12.66,248615.0,12.55,12.67,12.55,12.66,248615.0
2023-04-27 11:30:00,12.66,12.71,12.63,12.71,421352.0,12.66,12.71,12.63,12.71,421352.0
2023-04-27 11:40:00,12.71,12.72,12.67,12.7,177147.0,12.71,12.72,12.67,12.7,177147.0
2023-04-27 11:50:00,12.7,12.71,12.63,12.65,153638.0,12.7,12.71,12.63,12.65,153638.0
2023-04-27 12:00:00,12.64,12.7,12.64,12.67,242076.0,12.64,12.7,12.64,12.67,242076.0
2023-04-27 12:10:00,12.67,12.7,12.63,12.7,279344.0,12.67,12.7,12.63,12.7,279344.0
2023-04-27 12:20:00,12.69,12.72,12.68,12.7,126180.0,12.69,12.72,12.68,12.7,126180.0
2023-04-27 12:30:00,12.7,12.76,12.68,12.73,206310.0,12.7,12.76,12.68,12.73,206310.0
2023-04-27 12:40:00,12.73,12.75,12.71,12.73,196832.0,12.73,12.75,12.71,12.73,196832.0
2023-04-27 12:50:00,12.72,12.73,12.68,12.72,136147.0,12.72,12.73,12.68,12.72,136147.0
2023-04-27 13:00:00,12.72,12.74,12.68,12.69,122727.0,12.72,12.74,12.68,12.69,122727.0
2023-04-27 13:10:00,12.69,12.72,12.66,12.71,166379.0,12.69,12.72,12.66,12.71,166379.0
2023-04-27 13:20:00,12.71,12.77,12.71,12.77,486687.0,12.71,12.77,12.71,12.77,486687.0
2023-04-27 13:30:00,12.77,12.79,12.75,12.77,178051.0,12.77,12.79,12.75,12.77,178051.0
2023-04-27 13:40:00,12.77,12.8,12.73,12.79,163658.0,12.77,12.8,12.73,12.79,163658.0
2023-04-27 13:50:00,12.79,12.8,12.73,12.74,123810.0,12.79,12.8,12.73,12.74,123810.0
2023-04-27 14:00:00,12.75,12.79,12.73,12.73,228314.0,12.75,12.79,12.73,12.73,228314.0
2023-04-27 14:10:00,12.74,12.78,12.72,12.78,123596.0,12.74,12.78,12.72,12.78,123596.0
2023-04-27 14:20:00,12.77,12.81,12.76,12.81,155915.0,12.77,12.81,12.76,12.81,155915.0
2023-04-27 14:30:00,12.81,12.85,12.79,12.82,220463.0,12.81,12.85,12.79,12.82,220463.0
2023-04-27 14:40:00,12.82,12.83,12.77,12.78,157888.0,12.82,12.83,12.77,12.78,157888.0
2023-04-27 14:50:00,12.78,12.81,12.78,12.79,144321.0,12.78,12.81,12.78,12.79,144321.0
2023-04-27 15:00:00,12.78,12.81,12.77,12.8,104853.0,12.78,12.81,12.77,12.8,104853.0
2023-04-27 15:10:00,12.8,12.83,12.76,12.83,302777.0,12.8,12.83,12.76,12.83,302777.0
2023-04-27 15:20:00,12.83,12.84,12.8,12.81,300214.0,12.83,12.84,12.8,12.81,300214.0
2023-04-27 15:30:00,12.81,12.85,12.8,12.82,417713.0,12.81,12.85,12.8,12.82,417713.0
2023-04-27 15:40:00,12.82,12.83,12.79,12.82,445983.0,12.82,12.83,12.79,12.82,445983.0
2023-04-27 15:50:00,12.82,12.84,12.81,12.84,924610.0,12.82,12.84,12.81,12.84,924610.0
2023-04-28 09:30:00,12.88,13.05,12.78,12.82,901922.0,12.88,13.05,12.78,12.82,901922.0
2023-04-28 09:40:00,12.82,13.05,12.8,13.02,581495.0,12.82,13.05,12.8,13.02,581495.0
2023-04-28 09:50:00,13.02,13.1,13.02,13.04,696600.0,13.02,13.1,13.02,13.04,696600.0
2023-04-28 10:00:00,13.03,13.17,13.02,13.17,487484.0,13.03,13.17,13.02,13.17,487484.0
2023-04-28 10:10:00,13.17,13.25,13.16,13.2,572816.0,13.17,13.25,13.16,13.2,572816.0
2023-04-28 10:20:00,13.19,13.28,13.17,13.21,695850.0,13.19,13.28,13.17,13.21,695850.0
2023-04-28 10:30:00,13.21,13.25,13.15,13.21,347041.0,13.21,13.25,13.15,13.21,347041.0
2023-04-28 10:40:00,13.21,13.32,13.2,13.31,383486.0,13.21,13.32,13.2,13.31,383486.0
2023-04-28 10:50:00,13.31,13.35,13.21,13.23,489817.0,13.31,13.35,13.21,13.23,489817.0
2023-04-28 11:00:00,13.23,13.23,13.11,13.17,410729.0,13.23,13.23,13.11,13.17,410729.0
2023-04-28 11:10:00,13.17,13.24,13.14,13.24,273400.0,13.17,13.24,13.14,13.24,273400.0
2023-04-28 11:20:00,13.24,13.24,13.15,13.16,237775.0,13.24,13.24,13.15,13.16,237775.0
2023-04-28 11:30:00,13.16,13.21,13.12,13.16,333670.0,13.16,13.21,13.12,13.16,333670.0
2023-04-28 11:40:00,13.16,13.23,13.15,13.23,189641.0,13.16,13.23,13.15,13.23,189641.0
2023-04-28 11:50:00,13.23,13.24,13.19,13.22,131226.0,13.23,13.24,13.19,13.22,131226.0
2023-04-28 12:00:00,13.23,13.25,13.16,13.18,214664.0,13.23,13.25,13.16,13.18,214664.0
2023-04-28 12:10:00,13.18,13.21,13.13,13.13,406691.0,13.18,13.21,13.13,13.13,406691.0
2023-04-28 12:20:00,13.13,13.19,13.1,13.19,406278.0,13.13,13.19,13.1,13.19,406278.0
2023-04-28 12:30:00,13.19,13.2,13.12,13.13,253359.0,13.19,13.2,13.12,13.13,253359.0
2023-04-28 12:40:00,13.13,13.22,13.11,13.22,249353.0,13.13,13.22,13.11,13.22,249353.0
2023-04-28 12:50:00,13.22,13.24,13.17,13.21,419555.0,13.22,13.24,13.17,13.21,419555.0
2023-04-28 13:00:00,13.21,13.27,13.19,13.26,223011.0,13.21,13.27,13.19,13.26,223011.0
2023-04-28 13:10:00,13.26,13.32,13.23,13.29,432897.0,13.26,13.32,13.23,13.29,432897.0
2023-04-28 13:20:00,13.3,13.38,13.24,13.34,853025.0,13.3,13.38,13.24,13.34,853025.0
2023-04-28 13:30:00,13.34,13.36,13.25,13.27,418989.0,13.34,13.36,13.25,13.27,418989.0
2023-04-28 13:40:00,13.27,13.31,13.26,13.28,235141.0,13.27,13.31,13.26,13.28,235141.0
2023-04-28 13:50:00,13.29,13.3,13.25,13.26,341499.0,13.29,13.3,13.25,13.26,341499.0
2023-04-28 14:00:00,13.26,13.32,13.25,13.31,232741.0,13.26,13.32,13.25,13.31,232741.0
2023-04-28 14:10:00,13.3,13.32,13.26,13.28,215360.0,13.3,13.32,13.26,13.28,215360.0
2023-04-28 14:20:00,13.28,13.28,13.22,13.24,191405.0,13.28,13.28,13.22,13.24,191405.0
2023-04-28 14:30:00,13.25,13.28,13.24,13.27,148997.0,13.25,13.28,13.24,13.27,148997.0
2023-04-28 14:40:00,13.27,13.3,13.25,13.3,271523.0,13.27,13.3,13.25,13.3,271523.0
2023-04-28 14:50:00,13.29,13.34,13.28,13.33,303938.0,13.29,13.34,13.28,13.33,303938.0
2023-04-28 15:00:00,13.33,13.36,13.31,13.32,362253.0,13.33,13.36,13.31,13.32,362253.0
2023-04-28 15:10:00,13.32,13.41,13.31,13.4,522501.0,13.32,13.41,13.31,13.4,522501.0
2023-04-28 15:20:00,13.4,13.42,13.31,13.32,699740.0,13.4,13.42,13.31,13.32,699740.0
2023-04-28 15:30:00,13.32,13.35,13.28,13.34,594415.0,13.32,13.35,13.28,13.34,594415.0
2023-04-28 15:40:00,13.34,13.37,13.29,13.31,666389.0,13.34,13.37,13.29,13.31,666389.0
2023-04-28 15:50:00,13.3,13.37,13.27,13.35,1584917.0,13.3,13.37,13.27,13.35,1584917.0
2023-05-01 09:30:00,13.46,13.75,13.12,13.74,2208997.0,13.46,13.75,13.12,13.74,2208997.0
2023-05-01 09:40:00,13.73,14.12,13.73,13.89,2475103.0,13.73,14.12,13.73,13.89,2475103.0
2023-05-01 09:50:00,13.88,14.08,13.86,13.97,1200189.0,13.88,14.08,13.86,13.97,1200189.0
2023-05-01 10:00:00,13.96,14.11,13.86,14.01,1341677.0,13.96,14.11,13.86,14.01,1341677.0
2023-05-01 10:10:00,14.01,14.07,13.92,14.02,808701.0,14.01,14.07,13.92,14.02,808701.0
2023-05-01 10:20:00,14.02,14.12,14.01,14.1,915595.0,14.02,14.12,14.01,14.1,915595.0
2023-05-01 10:30:00,14.1,14.39,14.09,14.37,1775744.0,14.1,14.39,14.09,14.37,1775744.0
2023-05-01 10:40:00,14.36,14.37,14.12,14.25,1200000.0,14.36,14.37,14.12,14.25,1200000.0
2023-05-01 10:50:00,14.25,14.31,14.17,14.29,722760.0,14.25,14.31,14.17,14.29,722760.0
2023-05-01 11:00:00,14.29,14.3,14.14,14.14,613027.0,14.29,14.3,14.14,14.14,613027.0
2023-05-01 11:10:00,14.15,14.16,14.04,14.08,588468.0,14.15,14.16,14.04,14.08,588468.0
2023-05-01 11:20:00,14.09,14.15,13.99,14.12,624329.0,14.09,14.15,13.99,14.12,624329.0
2023-05-01 11:30:00,14.11,14.15,14.05,14.1,688226.0,14.11,14.15,14.05,14.1,688226.0
2023-05-01 11:40:00,14.1,14.15,14.08,14.13,411561.0,14.1,14.15,14.08,14.13,411561.0
2023-05-01 11:50:00,14.13,14.24,14.1,14.2,559085.0,14.13,14.24,14.1,14.2,559085.0
2023-05-01 12:00:00,14.21,14.48,14.2,14.45,883559.0,14.21,14.48,14.2,14.45,883559.0
2023-05-01 12:10:00,14.45,14.53,14.36,14.43,1162488.0,14.45,14.53,14.36,14.43,1162488.0
2023-05-01 12:20:00,14.43,14.45,14.37,14.4,558348.0,14.43,14.45,14.37,14.4,558348.0
2023-05-01 12:30:00,14.4,14.49,14.36,14.46,655312.0,14.4,14.49,14.36,14.46,655312.0
2023-05-01 12:40:00,14.46,14.49,14.38,14.48,446403.0,14.46,14.49,14.38,14.48,446403.0
2023-05-01 12:50:00,14.49,14.61,14.47,14.5,1179705.0,14.49,14.61,14.47,14.5,1179705.0
2023-05-01 13:00:00,14.5,14.66,14.49,14.62,632643.0,14.5,14.66,14.49,14.62,632643.0
2023-05-01 13:10:00,14.61,14.66,14.56,14.58,896910.0,14.61,14.66,14.56,14.58,896910.0
2023-05-01 13:20:00,14.58,14.58,14.45,14.45,474455.0,14.58,14.58,14.45,14.45,474455.0
2023-05-01 13:30:00,14.44,14.58,14.43,14.58,589998.0,14.44,14.58,14.43,14.58,589998.0
2023-05-01 13:40:00,14.58,14.6,14.51,14.6,398619.0,14.58,14.6,14.51,14.6,398619.0
2023-05-01 13:50:00,14.6,14.63,14.55,14.57,451687.0,14.6,14.63,14.55,14.57,451687.0
2023-05-01 14:00:00,14.57,14.62,14.52,14.54,573997.0,14.57,14.62,14.52,14.54,573997.0
2023-05-01 14:10:00,14.54,14.54,14.44,14.46,538922.0,14.54,14.54,14.44,14.46,538922.0
2023-05-01 14:20:00,14.46,14.53,14.45,14.51,397071.0,14.46,14.53,14.45,14.51,397071.0
2023-05-01 14:30:00,14.51,14.52,14.39,14.44,466654.0,14.51,14.52,14.39,14.44,466654.0
2023-05-01 14:40:00,14.45,14.51,14.38,14.41,351255.0,14.45,14.51,14.38,14.41,351255.0
2023-05-01 14:50:00,14.4,14.45,14.34,14.41,571509.0,14.4,14.45,14.34,14.41,571509.0
2023-05-01 15:00:00,14.41,14.54,14.4,14.53,486191.0,14.41,14.54,14.4,14.53,486191.0
2023-05-01 15:10:00,14.53,14.54,14.45,14.49,433194.0,14.53,14.54,14.45,14.49,433194.0
2023-05-01 15:20:00,14.49,14.55,14.47,14.54,526576.0,14.49,14.55,14.47,14.54,526576.0
2023-05-01 15:30:00,14.54,14.55,14.44,14.48,703861.0,14.54,14.55,14.44,14.48,703861.0
2023-05-01 15:40:00,14.48,14.58,14.46,14.57,1144457.0,14.48,14.58,14.46,14.57,1144457.0
2023-05-01 15:50:00,14.57,14.6,14.51,14.53,2612158.0,14.57,14.6,14.51,14.53,2612158.0
2023-05-02 09:30:00,14.46,14.63,14.33,14.43,1613348.0,14.46,14.63,14.33,14.43,1613348.0
2023-05-02 09:40:00,14.43,14.46,14.12,14.13,964803.0,14.43,14.46,14.12,14.13,964803.0
2023-05-02 09:50:00,14.12,14.36,14.12,14.3,682148.0,14.12,14.36,14.12,14.3,682148.0
2023-05-02 10:00:00,14.3,14.39,14.15,14.17,1207053.0,14.3,14.39,14.15,14.17,1207053.0
2023-05-02 10:10:00,14.17,14.19,13.99,14.11,1210411.0,14.17,14.19,13.99,14.11,1210411.0
2023-05-02 10:20:00,14.1,14.14,13.96,14.07,865699.0,14.1,14.14,13.96,14.07,865699.0
2023-05-02 10:30:00,14.06,14.1,14.0,14.04,1060060.0,14.06,14.1,14.0,14.04,1060060.0
2023-05-02 10:40:00,14.04,14.16,14.04,14.14,422752.0,14.04,14.16,14.04,14.14,422752.0
2023-05-02 10:50:00,14.15,14.2,14.11,14.12,478743.0,14.15,14.2,14.11,14.12,478743.0
2023-05-02 11:00:00,14.11,14.24,14.1,14.23,505104.0,14.11,14.24,14.1,14.23,505104.0
2023-05-02 11:10:00,14.23,14.28,14.16,14.16,455701.0,14.23,14.28,14.16,14.16,455701.0
2023-05-02 11:20:00,14.16,14.2,14.1,14.19,318140.0,14.16,14.2,14.1,14.19,318140.0
2023-05-02 11:30:00,14.2,14.24,14.13,14.23,281475.0,14.2,14.24,14.13,14.23,281475.0
2023-05-02 11:40:00,14.23,14.4,14.22,14.36,381916.0,14.23,14.4,14.22,14.36,381916.0
2023-05-02 11:50:00,14.36,14.38,14.3,14.31,269493.0,14.36,14.38,14.3,14.31,269493.0
2023-05-02 12:00:00,14.31,14.34,14.27,14.3,251835.0,14.31,14.34,14.27,14.3,251835.0
2023-05-02 12:10:00,14.3,14.35,14.27,14.33,378304.0,14.3,14.35,14.27,14.33,378304.0
2023-05-02 12:20:00,14.33,14.41,14.31,14.32,302822.0,14.33,14.41,14.31,14.32,302822.0
2023-05-02 12:30:00,14.32,14.4,14.32,14.39,304956.0,14.32,14.4,14.32,14.39,304956.0
2023-05-02 12:40:00,14.39,14.4,14.34,14.36,223347.0,14.39,14.4,14.34,14.36,223347.0
2023-05-02 12:50:00,14.35,14.44,14.35,14.39,359237.0,14.35,14.44,14.35,14.39,359237.0
2023-05-02 13:00:00,14.38,14.53,14.36,14.48,493931.0,14.38,14.53,14.36,14.48,493931.0
2023-05-02 13:10:00,14.49,14.5,14.41,14.42,247408.0,14.49,14.5,14.41,14.42,247408.0
2023-05-02 13:20:00,14.42,14.43,14.31,14.32,387430.0,14.42,14.43,14.31,14.32,387430.0
2023-05-02 13:30:00,14.32,14.33,14.25,14.28,313576.0,14.32,14.33,14.25,14.28,313576.0
2023-05-02 13:40:00,14.28,14.33,14.24,14.33,214365.0,14.28,14.33,14.24,14.33,214365.0
2023-05-02 13:50:00,14.33,14.41,14.31,14.35,362629.0,14.33,14.41,14.31,14.35,362629.0
2023-05-02 14:00:00,14.35,14.36,14.29,14.32,280007.0,14.35,14.36,14.29,14.32,280007.0
2023-05-02 14:10:00,14.32,14.35,14.26,14.34,277418.0,14.32,14.35,14.26,14.34,277418.0
2023-05-02 14:20:00,14.34,14.35,14.27,14.31,222184.0,14.34,14.35,14.27,14.31,222184.0
2023-05-02 14:30:00,14.31,14.33,14.25,14.26,209414.0,14.31,14.33,14.25,14.26,209414.0
2023-05-02 14:40:00,14.26,14.33,14.22,14.33,257618.0,14.26,14.33,14.22,14.33,257618.0
2023-05-02 14:50:00,14.32,14.35,14.3,14.33,192098.0,14.32,14.35,14.3,14.33,192098.0
2023-05-02 15:00:00,14.33,14.38,14.3,14.37,270132.0,14.33,14.38,14.3,14.37,270132.0
2023-05-02 15:10:00,14.37,14.42,14.36,14.39,323159.0,14.37,14.42,14.36,14.39,323159.0
2023-05-02 15:20:00,14.4,14.43,14.36,14.42,281425.0,14.4,14.43,14.36,14.42,281425.0
2023-05-02 15:30:00,14.42,14.43,14.31,14.34,575515.0,14.42,14.43,14.31,14.34,575515.0
2023-05-02 15:40:00,14.34,14.38,14.32,14.38,618315.0,14.34,14.38,14.32,14.38,618315.0
2023-05-02 15:50:00,14.37,14.42,14.35,14.38,1638342.0,14.37,14.42,14.35,14.38,1638342.0
2023-05-03 09:30:00,14.44,14.54,14.36,14.4,958613.0,14.44,14.54,14.36,14.4,958613.0
2023-05-03 09:40:00,14.39,14.52,14.34,14.49,457914.0,14.39,14.52,14.34,14.49,457914.0
2023-05-03 09:50:00,14.49,14.59,14.48,14.57,372317.0,14.49,14.59,14.48,14.57,372317.0
2023-05-03 10:00:00,14.56,14.59,14.45,14.51,313866.0,14.56,14.59,14.45,14.51,313866.0
2023-05-03 10:10:00,14.51,14.56,14.42,14.5,309973.0,14.51,14.56,14.42,14.5,309973.0
2023-05-03 10:20:00,14.49,14.54,14.45,14.47,251458.0,14.49,14.54,14.45,14.47,251458.0
2023-05-03 10:30:00,14.47,14.57,14.46,14.5,280414.0,14.47,14.57,14.46,14.5,280414.0
2023-05-03 10:40:00,14.49,14.5,14.36,14.41,471514.0,14.49,14.5,14.36,14.41,471514.0
2023-05-03 10:50:00,14.41,14.52,14.41,14.49,315752.0,14.41,14.52,14.41,14.49,315752.0
2023-05-03 11:00:00,14.49,14.5,14.42,14.45,207371.0,14.49,14.5,14.42,14.45,207371.0
2023-05-03 11:10:00,14.45,14.54,14.45,14.54,292600.0,14.45,14.54,14.45,14.54,292600.0
2023-05-03 11:20:00,14.54,14.64,14.52,14.58,397677.0,14.54,14.64,14.52,14.58,397677.0
2023-05-03 11:30:00,14.57,14.6,14.49,14.59,189896.0,14.57,14.6,14.49,14.59,189896.0
2023-05-03 11:40:00,14.58,14.59,14.51,14.52,148817.0,14.58,14.59,14.51,14.52,148817.0
2023-05-03 11:50:00,14.52,14.57,14.44,14.46,218481.0,14.52,14.57,14.44,14.46,218481.0
2023-05-03 12:00:00,14.46,14.55,14.43,14.51,198233.0,14.46,14.55,14.43,14.51,198233.0
2023-05-03 12:10:00,14.52,14.58,14.51,14.54,121496.0,14.52,14.58,14.51,14.54,121496.0
2023-05-03 12:20:00,14.53,14.58,14.52,14.57,145878.0,14.53,14.58,14.52,14.57,145878.0
2023-05-03 12:30:00,14.57,14.57,14.47,14.47,130215.0,14.57,14.57,14.47,14.47,130215.0
2023-05-03 12:40:00,14.48,14.49,14.41,14.42,202030.0,14.48,14.49,14.41,14.42,202030.0
2023-05-03 12:50:00,14.42,14.48,14.41,14.48,180351.0,14.42,14.48,14.41,14.48,180351.0
2023-05-03 13:00:00,14.48,14.48,14.42,14.45,157791.0,14.48,14.48,14.42,14.45,157791.0
2023-05-03 13:10:00,14.45,14.45,14.39,14.4,432904.0,14.45,14.45,14.39,14.4,432904.0
2023-05-03 13:20:00,14.4,14.48,14.37,14.47,343585.0,14.4,14.48,14.37,14.47,343585.0
2023-05-03 13:30:00,14.48,14.48,14.39,14.4,202510.0,14.48,14.48,14.39,14.4,202510.0
2023-05-03 13:40:00,14.4,14.43,14.37,14.43,185643.0,14.4,14.43,14.37,14.43,185643.0
2023-05-03 13:50:00,14.43,14.48,14.42,14.46,169106.0,14.43,14.48,14.42,14.46,169106.0
2023-05-03 14:00:00,14.46,14.56,14.43,14.53,320701.0,14.46,14.56,14.43,14.53,320701.0
2023-05-03 14:10:00,14.52,14.54,14.43,14.44,672542.0,14.52,14.54,14.43,14.44,672542.0
2023-05-03 14:20:00,14.45,14.49,14.42,14.43,234854.0,14.45,14.49,14.42,14.43,234854.0
2023-05-03 14:30:00,14.43,14.49,14.34,14.48,388625.0,14.43,14.49,14.34,14.48,388625.0
2023-05-03 14:40:00,14.48,14.55,14.42,14.46,390522.0,14.48,14.55,14.42,14.46,390522.0
2023-05-03 14:50:00,14.45,14.53,14.39,14.5,323667.0,14.45,14.53,14.39,14.5,323667.0
2023-05-03 15:00:00,14.5,14.55,14.43,14.47,310057.0,14.5,14.55,14.43,14.47,310057.0
2023-05-03 15:10:00,14.46,14.46,14.34,14.38,467739.0,14.46,14.46,14.34,14.38,467739.0
2023-05-03 15:20:00,14.38,14.43,14.27,14.31,478093.0,14.38,14.43,14.27,14.31,478093.0
2023-05-03 15:30:00,14.3,14.31,14.17,14.18,535730.0,14.3,14.31,14.17,14.18,535730.0
2023-05-03 15:40:00,14.18,14.19,14.12,14.16,786692.0,14.18,14.19,14.12,14.16,786692.0
2023-05-03 15:50:00,14.15,14.18,14.13,14.14,1641498.0,14.15,14.18,14.13,14.14,1641498.0
2023-05-04 09:30:00,14.73,14.78,14.4,14.41,1447605.0,14.73,14.78,14.4,14.41,1447605.0
2023-05-04 09:40:00,14.41,14.44,14.07,14.07,1578462.0,14.41,14.44,14.07,14.07,1578462.0
2023-05-04 09:50:00,14.07,14.19,14.02,14.03,840306.0,14.07,14.19,14.02,14.03,840306.0
2023-05-04 10:00:00,14.03,14.08,13.93,13.98,868976.0,14.03,14.08,13.93,13.98,868976.0
2023-05-04 10:10:00,13.98,14.12,13.94,14.0,775719.0,13.98,14.12,13.94,14.0,775719.0
2023-05-04 10:20:00,13.99,13.99,13.78,13.87,694335.0,13.99,13.99,13.78,13.87,694335.0
2023-05-04 10:30:00,13.87,13.95,13.8,13.8,531695.0,13.87,13.95,13.8,13.8,531695.0
2023-05-04 10:40:00,13.8,13.86,13.72,13.76,679468.0,13.8,13.86,13.72,13.76,679468.0
2023-05-04 10:50:00,13.75,13.89,13.74,13.77,566744.0,13.75,13.89,13.74,13.77,566744.0
2023-05-04 11:00:00,13.77,13.9,13.75,13.88,578104.0,13.77,13.9,13.75,13.88,578104.0
2023-05-04 11:10:00,13.89,13.94,13.82,13.84,435150.0,13.89,13.94,13.82,13.84,435150.0
2023-05-04 11:20:00,13.85,13.93,13.84,13.88,383335.0,13.85,13.93,13.84,13.88,383335.0
2023-05-04 11:30:00,13.87,13.97,13.84,13.95,361337.0,13.87,13.97,13.84,13.95,361337.0
2023-05-04 11:40:00,13.95,13.98,13.75,13.76,603333.0,13.95,13.98,13.75,13.76,603333.0
2023-05-04 11:50:00,13.76,13.81,13.64,13.67,499444.0,13.76,13.81,13.64,13.67,499444.0
2023-05-04 12:00:00,13.67,13.67,13.6,13.63,405266.0,13.67,13.67,13.6,13.63,405266.0
2023-05-04 12:10:00,13.62,13.64,13.57,13.58,407052.0,13.62,13.64,13.57,13.58,407052.0
2023-05-04 12:20:00,13.58,13.7,13.58,13.63,531057.0,13.58,13.7,13.58,13.63,531057.0
2023-05-04 12:30:00,13.63,13.68,13.59,13.67,411445.0,13.63,13.68,13.59,13.67,411445.0
2023-05-04 12:40:00,13.68,13.72,13.64,13.72,314558.0,13.68,13.72,13.64,13.72,314558.0
2023-05-04 12:50:00,13.71,13.78,13.65,13.77,342632.0,13.71,13.78,13.65,13.77,342632.0
2023-05-04 13:00:00,13.77,13.78,13.71,13.77,286060.0,13.77,13.78,13.71,13.77,286060.0
2023-05-04 13:10:00,13.77,13.82,13.72,13.81,313368.0,13.77,13.82,13.72,13.81,313368.0
2023-05-04 13:20:00,13.8,13.82,13.76,13.81,206443.0,13.8,13.82,13.76,13.81,206443.0
2023-05-04 13:30:00,13.81,13.9,13.8,13.86,288790.0,13.81,13.9,13.8,13.86,288790.0
2023-05-04 13:40:00,13.86,13.86,13.76,13.76,317329.0,13.86,13.86,13.76,13.76,317329.0
2023-05-04 13:50:00,13.76,13.87,13.75,13.86,246584.0,13.76,13.87,13.75,13.86,246584.0
2023-05-04 14:00:00,13.87,13.94,13.84,13.9,277931.0,13.87,13.94,13.84,13.9,277931.0
2023-05-04 14:10:00,13.91,13.94,13.87,13.88,263598.0,13.91,13.94,13.87,13.88,263598.0
2023-05-04 14:20:00,13.88,13.91,13.82,13.83,165726.0,13.88,13.91,13.82,13.83,165726.0
2023-05-04 14:30:00,13.82,13.84,13.79,13.82,328173.0,13.82,13.84,13.79,13.82,328173.0
2023-05-04 14:40:00,13.81,13.89,13.8,13.86,156142.0,13.81,13.89,13.8,13.86,156142.0
2023-05-04 14:50:00,13.86,13.87,13.8,13.87,276620.0,13.86,13.87,13.8,13.87,276620.0
2023-05-04 15:00:00,13.87,13.92,13.86,13.91,294255.0,13.87,13.92,13.86,13.91,294255.0
2023-05-04 15:10:00,13.9,13.91,13.78,13.79,262112.0,13.9,13.91,13.78,13.79,262112.0
2023-05-04 15:20:00,13.8,13.83,13.75,13.81,250545.0,13.8,13.83,13.75,13.81,250545.0
2023-05-04 15:30:00,13.81,13.84,13.76,13.77,459759.0,13.81,13.84,13.76,13.77,459759.0
2023-05-04 15:40:00,13.77,13.78,13.71,13.77,540653.0,13.77,13.78,13.71,13.77,540653.0
2023-05-04 15:50:00,13.76,13.79,13.73,13.75,1030180.0,13.76,13.79,13.73,13.75,1030180.0
2023-05-05 09:30:00,13.99,14.1,13.87,13.95,776719.0,13.99,14.1,13.87,13.95,776719.0
2023-05-05 09:40:00,13.95,14.14,13.91,14.13,656642.0,13.95,14.14,13.91,14.13,656642.0
2023-05-05 09:50:00,14.14,14.16,13.99,14.12,571768.0,14.14,14.16,13.99,14.12,571768.0
2023-05-05 10:00:00,14.12,14.24,14.06,14.2,537211.0,14.12,14.24,14.06,14.2,537211.0
2023-05-05 10:10:00,14.21,14.3,14.16,14.29,476329.0,14.21,14.3,14.16,14.29,476329.0
2023-05-05 10:20:00,14.29,14.35,14.16,14.21,523278.0,14.29,14.35,14.16,14.21,523278.0
2023-05-05 10:30:00,14.21,14.24,14.06,14.11,756527.0,14.21,14.24,14.06,14.11,756527.0
2023-05-05 10:40:00,14.11,14.13,14.01,14.12,531272.0,14.11,14.13,14.01,14.12,531272.0
2023-05-05 10:50:00,14.13,14.15,14.04,14.11,550539.0,14.13,14.15,14.04,14.11,550539.0
2023-05-05 11:00:00,14.11,14.2,14.1,14.15,460041.0,14.11,14.2,14.1,14.15,460041.0
2023-05-05 11:10:00,14.15,14.15,14.06,14.09,455843.0,14.15,14.15,14.06,14.09,455843.0
2023-05-05 11:20:00,14.09,14.18,14.08,14.16,236013.0,14.09,14.18,14.08,14.16,236013.0
2023-05-05 11:30:00,14.16,14.19,14.12,14.16,220977.0,14.16,14.19,14.12,14.16,220977.0
2023-05-05 11:40:00,14.15,14.19,14.1,14.18,282151.0,14.15,14.19,14.1,14.18,282151.0
2023-05-05 11:50:00,14.18,14.23,14.13,14.17,549877.0,14.18,14.23,14.13,14.17,549877.0
2023-05-05 12:00:00,14.18,14.25,14.17,14.25,288092.0,14.18,14.25,14.17,14.25,288092.0
2023-05-05 12:10:00,14.25,14.38,14.21,14.38,556050.0,14.25,14.38,14.21,14.38,556050.0
2023-05-05 12:20:00,14.38,14.4,14.29,14.31,455818.0,14.38,14.4,14.29,14.31,455818.0
2023-05-05 12:30:00,14.31,14.34,14.26,14.29,239327.0,14.31,14.34,14.26,14.29,239327.0
2023-05-05 12:40:00,14.29,14.29,14.16,14.2,327752.0,14.29,14.29,14.16,14.2,327752.0
2023-05-05 12:50:00,14.21,14.24,14.18,14.21,130357.0,14.21,14.24,14.18,14.21,130357.0
2023-05-05 13:00:00,14.21,14.25,14.21,14.23,171673.0,14.21,14.25,14.21,14.23,171673.0
2023-05-05 13:10:00,14.22,14.25,14.2,14.25,153023.0,14.22,14.25,14.2,14.25,153023.0
2023-05-05 13:20:00,14.25,14.29,14.22,14.24,262596.0,14.25,14.29,14.22,14.24,262596.0
2023-05-05 13:30:00,14.24,14.26,14.2,14.22,186950.0,14.24,14.26,14.2,14.22,186950.0
2023-05-05 13:40:00,14.22,14.26,14.19,14.24,236268.0,14.22,14.26,14.19,14.24,236268.0
2023-05-05 13:50:00,14.25,14.26,14.22,14.26,140653.0,14.25,14.26,14.22,14.26,140653.0
2023-05-05 14:00:00,14.25,14.27,14.22,14.23,109818.0,14.25,14.27,14.22,14.23,109818.0
2023-05-05 14:10:00,14.22,14.22,14.16,14.18,351309.0,14.22,14.22,14.16,14.18,351309.0
2023-05-05 14:20:00,14.17,14.25,14.17,14.24,156245.0,14.17,14.25,14.17,14.24,156245.0
2023-05-05 14:30:00,14.25,14.27,14.21,14.25,316052.0,14.25,14.27,14.21,14.25,316052.0
2023-05-05 14:40:00,14.25,14.25,14.21,14.24,197698.0,14.25,14.25,14.21,14.24,197698.0
2023-05-05 14:50:00,14.24,14.27,14.23,14.24,161983.0,14.24,14.27,14.23,14.24,161983.0
2023-05-05 15:00:00,14.25,14.3,14.23,14.29,256228.0,14.25,14.3,14.23,14.29,256228.0
2023-05-05 15:10:00,14.29,14.29,14.21,14.21,343907.0,14.29,14.29,14.21,14.21,343907.0
2023-05-05 15:20:00,14.22,14.24,14.2,14.24,221000.0,14.22,14.24,14.2,14.24,221000.0
2023-05-05 15:30:00,14.23,14.24,14.18,14.2,309718.0,14.23,14.24,14.18,14.2,309718.0
2023-05-05 15:40:00,14.2,14.22,14.15,14.17,496934.0,14.2,14.22,14.15,14.17,496934.0
2023-05-05 15:50:00,14.17,14.18,14.1,14.14,1762439.0,14.17,14.18,14.1,14.14,1762439.0
2023-05-08 09:30:00,14.26,14.43,14.21,14.36,1017167.0,14.26,14.43,14.21,14.36,1017167.0
2023-05-08 09:40:00,14.37,14.38,14.11,14.12,488250.0,14.37,14.38,14.11,14.12,488250.0
2023-05-08 09:50:00,14.12,14.18,14.06,14.18,415615.0,14.12,14.18,14.06,14.18,415615.0
2023-05-08 10:00:00,14.18,14.29,14.11,14.12,455360.0,14.18,14.29,14.11,14.12,455360.0
2023-05-08 10:10:00,14.12,14.19,14.09,14.19,298032.0,14.12,14.19,14.09,14.19,298032.0
2023-05-08 10:20:00,14.19,14.19,14.05,14.06,375357.0,14.19,14.19,14.05,14.06,375357.0
2023-05-08 10:30:00,14.06,14.2,14.05,14.1,382185.0,14.06,14.2,14.05,14.1,382185.0
2023-05-08 10:40:00,14.1,14.19,14.06,14.15,430649.0,14.1,14.19,14.06,14.15,430649.0
2023-05-08 10:50:00,14.14,14.27,14.12,14.25,372403.0,14.14,14.27,14.12,14.25,372403.0
2023-05-08 11:00:00,14.25,14.29,14.17,14.18,439685.0,14.25,14.29,14.17,14.18,439685.0
2023-05-08 11:10:00,14.18,14.29,14.17,14.24,435146.0,14.18,14.29,14.17,14.24,435146.0
2023-05-08 11:20:00,14.25,14.27,14.17,14.19,189706.0,14.25,14.27,14.17,14.19,189706.0
2023-05-08 11:30:00,14.19,14.2,14.14,14.17,128251.0,14.19,14.2,14.14,14.17,128251.0
2023-05-08 11:40:00,14.16,14.23,14.15,14.21,162407.0,14.16,14.23,14.15,14.21,162407.0
2023-05-08 11:50:00,14.22,14.25,14.21,14.24,207510.0,14.22,14.25,14.21,14.24,207510.0
2023-05-08 12:00:00,14.25,14.31,14.2,14.31,356366.0,14.25,14.31,14.2,14.31,356366.0
2023-05-08 12:10:00,14.31,14.39,14.26,14.38,388449.0,14.31,14.39,14.26,14.38,388449.0
2023-05-08 12:20:00,14.39,14.39,14.29,14.32,247070.0,14.39,14.39,14.29,14.32,247070.0
2023-05-08 12:30:00,14.33,14.35,14.26,14.28,197307.0,14.33,14.35,14.26,14.28,197307.0
2023-05-08 12:40:00,14.28,14.34,14.27,14.29,274368.0,14.28,14.34,14.27,14.29,274368.0
2023-05-08 12:50:00,14.29,14.3,14.22,14.24,292038.0,14.29,14.3,14.22,14.24,292038.0
2023-05-08 13:00:00,14.24,14.28,14.19,14.21,246261.0,14.24,14.28,14.19,14.21,246261.0
2023-05-08 13:10:00,14.21,14.22,14.18,14.21,296062.0,14.21,14.22,14.18,14.21,296062.0
2023-05-08 13:20:00,14.21,14.27,14.18,14.19,234049.0,14.21,14.27,14.18,14.19,234049.0
2023-05-08 13:30:00,14.19,14.25,14.18,14.21,216639.0,14.19,14.25,14.18,14.21,216639.0
2023-05-08 13:40:00,14.21,14.22,14.16,14.19,176877.0,14.21,14.22,14.16,14.19,176877.0
2023-05-08 13:50:00,14.18,14.21,14.15,14.16,256561.0,14.18,14.21,14.15,14.16,256561.0
2023-05-08 14:00:00,14.16,14.19,14.07,14.12,417736.0,14.16,14.19,14.07,14.12,417736.0
2023-05-08 14:10:00,14.11,14.17,14.08,14.17,200014.0,14.11,14.17,14.08,14.17,200014.0
2023-05-08 14:20:00,14.17,14.22,14.17,14.22,190766.0,14.17,14.22,14.17,14.22,190766.0
2023-05-08 14:30:00,14.21,14.25,14.19,14.24,180017.0,14.21,14.25,14.19,14.24,180017.0
2023-05-08 14:40:00,14.24,14.29,14.23,14.27,317327.0,14.24,14.29,14.23,14.27,317327.0
2023-05-08 14:50:00,14.27,14.28,14.24,14.26,189453.0,14.27,14.28,14.24,14.26,189453.0
2023-05-08 15:00:00,14.26,14.31,14.23,14.29,222048.0,14.26,14.31,14.23,14.29,222048.0
2023-05-08 15:10:00,14.29,14.31,14.22,14.25,367589.0,14.29,14.31,14.22,14.25,367589.0
2023-05-08 15:20:00,14.25,14.27,14.17,14.23,559478.0,14.25,14.27,14.17,14.23,559478.0
2023-05-08 15:30:00,14.22,14.24,14.19,14.23,313255.0,14.22,14.24,14.19,14.23,313255.0
2023-05-08 15:40:00,14.23,14.28,14.22,14.26,562238.0,14.23,14.28,14.22,14.26,562238.0
2023-05-08 15:50:00,14.26,14.28,14.21,14.26,1334094.0,14.26,14.28,14.21,14.26,1334094.0
2023-05-09 09:30:00,14.12,14.12,13.99,14.02,550692.0,14.12,14.12,13.99,14.02,550692.0
2023-05-09 09:40:00,14.02,14.09,13.88,13.9,412446.0,14.02,14.09,13.88,13.9,412446.0
2023-05-09 09:50:00,13.9,13.99,13.82,13.98,562503.0,13.9,13.99,13.82,13.98,562503.0
2023-05-09 10:00:00,13.98,13.98,13.86,13.95,361414.0,13.98,13.98,13.86,13.95,361414.0
2023-05-09 10:10:00,13.95,14.06,13.9,13.98,259883.0,13.95,14.06,13.9,13.98,259883.0
2023-05-09 10:20:00,13.98,14.01,13.93,13.98,284961.0,13.98,14.01,13.93,13.98,284961.0
2023-05-09 10:30:00,13.98,14.05,13.92,14.05,268846.0,13.98,14.05,13.92,14.05,268846.0
2023-05-09 10:40:00,14.05,14.13,14.03,14.11,319443.0,14.05,14.13,14.03,14.11,319443.0
2023-05-09 10:50:00,14.11,14.16,14.05,14.15,297345.0,14.11,14.16,14.05,14.15,297345.0
2023-05-09 11:00:00,14.16,14.21,14.13,14.15,271796.0,14.16,14.21,14.13,14.15,271796.0
2023-05-09 11:10:00,14.15,14.17,14.07,14.17,181615.0,14.15,14.17,14.07,14.17,181615.0
2023-05-09 11:20:00,14.17,14.22,14.14,14.18,200348.0,14.17,14.22,14.14,14.18,200348.0
2023-05-09 11:30:00,14.18,14.25,14.17,14.21,191794.0,14.18,14.25,14.17,14.21,191794.0
2023-05-09 11:40:00,14.21,14.22,14.17,14.22,163519.0,14.21,14.22,14.17,14.22,163519.0
2023-05-09 11:50:00,14.21,14.22,14.15,14.18,149619.0,14.21,14.22,14.15,14.18,149619.0
2023-05-09 12:00:00,14.17,14.19,14.15,14.17,153366.0,14.17,14.19,14.15,14.17,153366.0
2023-05-09 12:10:00,14.16,14.2,14.14,14.18,138411.0,14.16,14.2,14.14,14.18,138411.0
2023-05-09 12:20:00,14.17,14.17,14.09,14.15,146093.0,14.17,14.17,14.09,14.15,146093.0
2023-05-09 12:30:00,14.15,14.18,14.13,14.14,126741.0,14.15,14.18,14.13,14.14,126741.0
2023-05-09 12:40:00,14.14,14.19,14.12,14.14,196925.0,14.14,14.19,14.12,14.14,196925.0
2023-05-09 12:50:00,14.15,14.18,14.1,14.17,257899.0,14.15,14.18,14.1,14.17,257899.0
2023-05-09 13:00:00,14.17,14.18,14.13,14.13,167691.0,14.17,14.18,14.13,14.13,167691.0
2023-05-09 13:10:00,14.13,14.17,14.11,14.17,116835.0,14.13,14.17,14.11,14.17,116835.0
2023-05-09 13:20:00,14.17,14.17,14.12,14.14,129225.0,14.17,14.17,14.12,14.14,129225.0
2023-05-09 13:30:00,14.14,14.17,14.11,14.13,163121.0,14.14,14.17,14.11,14.13,163121.0
2023-05-09 13:40:00,14.13,14.13,14.07,14.13,185005.0,14.13,14.13,14.07,14.13,185005.0
2023-05-09 13:50:00,14.13,14.19,14.12,14.19,210979.0,14.13,14.19,14.12,14.19,210979.0
2023-05-09 14:00:00,14.19,14.21,14.17,14.21,275019.0,14.19,14.21,14.17,14.21,275019.0
2023-05-09 14:10:00,14.21,14.21,14.14,14.16,174732.0,14.21,14.21,14.14,14.16,174732.0
2023-05-09 14:20:00,14.16,14.17,14.11,14.13,241385.0,14.16,14.17,14.11,14.13,241385.0
2023-05-09 14:30:00,14.13,14.16,14.12,14.13,163999.0,14.13,14.16,14.12,14.13,163999.0
2023-05-09 14:40:00,14.12,14.16,14.12,14.15,117160.0,14.12,14.16,14.12,14.15,117160.0
2023-05-09 14:50:00,14.15,14.16,14.09,14.12,178390.0,14.15,14.16,14.09,14.12,178390.0
2023-05-09 15:00:00,14.12,14.17,14.11,14.14,184036.0,14.12,14.17,14.11,14.14,184036.0
2023-05-09 15:10:00,14.14,14.15,14.1,14.13,245306.0,14.14,14.15,14.1,14.13,245306.0
2023-05-09 15:20:00,14.13,14.14,14.1,14.12,210424.0,14.13,14.14,14.1,14.12,210424.0
2023-05-09 15:30:00,14.12,14.13,14.09,14.12,408552.0,14.12,14.13,14.09,14.12,408552.0
2023-05-09 15:40:00,14.11,14.13,14.05,14.09,508900.0,14.11,14.13,14.05,14.09,508900.0
2023-05-09 15:50:00,14.09,14.12,14.07,14.11,1288574.0,14.09,14.12,14.07,14.11,1288574.0
2023-05-10 09:30:00,14.26,14.26,13.78,13.81,999329.0,14.26,14.26,13.78,13.81,999329.0
2023-05-10 09:40:00,13.82,14.01,13.8,14.01,863259.0,13.82,14.01,13.8,14.01,863259.0
2023-05-10 09:50:00,14.01,14.03,13.92,14.02,372662.0,14.01,14.03,13.92,14.02,372662.0
2023-05-10 10:00:00,14.02,14.17,14.01,14.11,494704.0,14.02,14.17,14.01,14.11,494704.0
2023-05-10 10:10:00,14.12,14.15,14.02,14.04,267037.0,14.12,14.15,14.02,14.04,267037.0
2023-05-10 10:20:00,14.04,14.13,14.01,14.12,334500.0,14.04,14.13,14.01,14.12,334500.0
2023-05-10 10:30:00,14.12,14.16,14.01,14.02,242986.0,14.12,14.16,14.01,14.02,242986.0
2023-05-10 10:40:00,14.03,14.07,13.96,14.01,213833.0,14.03,14.07,13.96,14.01,213833.0
2023-05-10 10:50:00,14.01,14.01,13.92,13.96,286495.0,14.01,14.01,13.92,13.96,286495.0
2023-05-10 11:00:00,13.97,14.03,13.97,14.0,129788.0,13.97,14.03,13.97,14.0,129788.0
2023-05-10 11:10:00,14.0,14.01,13.94,13.96,184528.0,14.0,14.01,13.94,13.96,184528.0
2023-05-10 11:20:00,13.96,13.98,13.9,13.94,191685.0,13.96,13.98,13.9,13.94,191685.0
2023-05-10 11:30:00,13.94,13.96,13.86,13.86,205245.0,13.94,13.96,13.86,13.86,205245.0
2023-05-10 11:40:00,13.87,13.9,13.85,13.9,204963.0,13.87,13.9,13.85,13.9,204963.0
2023-05-10 11:50:00,13.89,13.93,13.85,13.91,209046.0,13.89,13.93,13.85,13.91,209046.0
2023-05-10 12:00:00,13.9,13.91,13.86,13.89,136015.0,13.9,13.91,13.86,13.89,136015.0
2023-05-10 12:10:00,13.89,13.94,13.87,13.91,131725.0,13.89,13.94,13.87,13.91,131725.0
2023-05-10 12:20:00,13.9,13.92,13.86,13.9,191963.0,13.9,13.92,13.86,13.9,191963.0
2023-05-10 12:30:00,13.9,13.91,13.82,13.84,257849.0,13.9,13.91,13.82,13.84,257849.0
2023-05-10 12:40:00,13.85,13.88,13.84,13.86,145720.0,13.85,13.88,13.84,13.86,145720.0
2023-05-10 12:50:00,13.85,13.89,13.83,13.88,149679.0,13.85,13.89,13.83,13.88,149679.0
2023-05-10 13:00:00,13.87,13.88,13.79,13.8,196722.0,13.87,13.88,13.79,13.8,196722.0
2023-05-10 13:10:00,13.79,13.8,13.74,13.76,318657.0,13.79,13.8,13.74,13.76,318657.0
2023-05-10 13:20:00,13.76,13.79,13.73,13.79,305019.0,13.76,13.79,13.73,13.79,305019.0
2023-05-10 13:30:00,13.78,13.8,13.75,13.76,139504.0,13.78,13.8,13.75,13.76,139504.0
2023-05-10 13:40:00,13.75,13.8,13.75,13.8,125336.0,13.75,13.8,13.75,13.8,125336.0
2023-05-10 13:50:00,13.8,13.84,13.76,13.83,125005.0,13.8,13.84,13.76,13.83,125005.0
2023-05-10 14:00:00,13.84,13.88,13.75,13.87,320300.0,13.84,13.88,13.75,13.87,320300.0
2023-05-10 14:10:00,13.87,13.94,13.87,13.94,315692.0,13.87,13.94,13.87,13.94,315692.0
2023-05-10 14:20:00,13.94,13.99,13.92,13.99,180652.0,13.94,13.99,13.92,13.99,180652.0
2023-05-10 14:30:00,13.99,14.01,13.96,13.97,185821.0,13.99,14.01,13.96,13.97,185821.0
2023-05-10 14:40:00,13.97,14.01,13.96,13.98,172254.0,13.97,14.01,13.96,13.98,172254.0
2023-05-10 14:50:00,13.97,14.0,13.96,13.98,139818.0,13.97,14.0,13.96,13.98,139818.0
2023-05-10 15:00:00,13.98,14.03,13.96,14.01,177718.0,13.98,14.03,13.96,14.01,177718.0
2023-05-10 15:10:00,14.0,14.03,13.96,13.99,159955.0,14.0,14.03,13.96,13.99,159955.0
2023-05-10 15:20:00,13.99,14.06,13.99,14.04,244451.0,13.99,14.06,13.99,14.04,244451.0
2023-05-10 15:30:00,14.04,14.1,14.04,14.1,313793.0,14.04,14.1,14.04,14.1,313793.0
2023-05-10 15:40:00,14.1,14.11,14.05,14.06,492116.0,14.1,14.11,14.05,14.06,492116.0
2023-05-10 15:50:00,14.05,14.09,14.02,14.08,1117469.0,14.05,14.09,14.02,14.08,1117469.0
2023-05-11 09:30:00,13.94,13.99,13.88,13.93,439459.0,13.94,13.99,13.88,13.93,439459.0
2023-05-11 09:40:00,13.93,14.13,13.93,14.04,786374.0,13.93,14.13,13.93,14.04,786374.0
2023-05-11 09:50:00,14.03,14.12,14.0,14.1,258152.0,14.03,14.12,14.0,14.1,258152.0
2023-05-11 10:00:00,14.1,14.16,14.06,14.07,475739.0,14.1,14.16,14.06,14.07,475739.0
2023-05-11 10:10:00,14.08,14.08,13.9,13.92,292442.0,14.08,14.08,13.9,13.92,292442.0
2023-05-11 10:20:00,13.92,14.0,13.86,13.98,343534.0,13.92,14.0,13.86,13.98,343534.0
2023-05-11 10:30:00,13.99,14.01,13.91,13.93,193150.0,13.99,14.01,13.91,13.93,193150.0
2023-05-11 10:40:00,13.92,14.01,13.86,13.95,339477.0,13.92,14.01,13.86,13.95,339477.0
2023-05-11 10:50:00,13.95,13.95,13.78,13.79,373641.0,13.95,13.95,13.78,13.79,373641.0
2023-05-11 11:00:00,13.79,13.86,13.78,13.81,258781.0,13.79,13.86,13.78,13.81,258781.0
2023-05-11 11:10:00,13.81,13.84,13.76,13.79,242372.0,13.81,13.84,13.76,13.79,242372.0
2023-05-11 11:20:00,13.78,13.85,13.76,13.83,210339.0,13.78,13.85,13.76,13.83,210339.0
2023-05-11 11:30:00,13.83,13.87,13.78,13.79,275439.0,13.83,13.87,13.78,13.79,275439.0
2023-05-11 11:40:00,13.8,13.86,13.79,13.79,279785.0,13.8,13.86,13.79,13.79,279785.0
2023-05-11 11:50:00,13.8,13.81,13.77,13.81,134674.0,13.8,13.81,13.77,13.81,134674.0
2023-05-11 12:00:00,13.81,13.86,13.78,13.85,190177.0,13.81,13.86,13.78,13.85,190177.0
2023-05-11 12:10:00,13.85,13.87,13.82,13.86,142464.0,13.85,13.87,13.82,13.86,142464.0
2023-05-11 12:20:00,13.86,13.89,13.83,13.86,235236.0,13.86,13.89,13.83,13.86,235236.0
2023-05-11 12:30:00,13.86,13.86,13.78,13.78,142655.0,13.86,13.86,13.78,13.78,142655.0
2023-05-11 12:40:00,13.78,13.8,13.74,13.77,217526.0,13.78,13.8,13.74,13.77,217526.0
2023-05-11 12:50:00,13.77,13.77,13.7,13.73,217545.0,13.77,13.77,13.7,13.73,217545.0
2023-05-11 13:00:00,13.73,13.79,13.69,13.77,200244.0,13.73,13.79,13.69,13.77,200244.0
2023-05-11 13:10:00,13.76,13.79,13.75,13.78,119013.0,13.76,13.79,13.75,13.78,119013.0
2023-05-11 13:20:00,13.78,13.79,13.74,13.78,122627.0,13.78,13.79,13.74,13.78,122627.0
2023-05-11 13:30:00,13.77,13.78,13.73,13.76,132064.0,13.77,13.78,13.73,13.76,132064.0
2023-05-11 13:40:00,13.77,13.77,13.66,13.67,262856.0,13.77,13.77,13.66,13.67,262856.0
2023-05-11 13:50:00,13.67,13.76,13.66,13.76,229844.0,13.67,13.76,13.66,13.76,229844.0
2023-05-11 14:00:00,13.76,13.76,13.7,13.73,154322.0,13.76,13.76,13.7,13.73,154322.0
2023-05-11 14:10:00,13.74,13.75,13.68,13.69,138238.0,13.74,13.75,13.68,13.69,138238.0
2023-05-11 14:20:00,13.68,13.71,13.67,13.71,130118.0,13.68,13.71,13.67,13.71,130118.0
2023-05-11 14:30:00,13.7,13.72,13.7,13.71,88648.0,13.7,13.72,13.7,13.71,88648.0
2023-05-11 14:40:00,13.71,13.73,13.7,13.72,173520.0,13.71,13.73,13.7,13.72,173520.0
2023-05-11 14:50:00,13.71,13.72,13.66,13.66,173093.0,13.71,13.72,13.66,13.66,173093.0
2023-05-11 15:00:00,13.67,13.73,13.67,13.73,151276.0,13.67,13.73,13.67,13.73,151276.0
2023-05-11 15:10:00,13.73,13.74,13.7,13.71,195529.0,13.73,13.74,13.7,13.71,195529.0
2023-05-11 15:20:00,13.71,13.76,13.7,13.74,194648.0,13.71,13.76,13.7,13.74,194648.0
2023-05-11 15:30:00,13.73,13.74,13.69,13.7,287110.0,13.73,13.74,13.69,13.7,287110.0
2023-05-11 15:40:00,13.69,13.71,13.65,13.66,558733.0,13.69,13.71,13.65,13.66,558733.0
2023-05-11 15:50:00,13.66,13.68,13.63,13.66,1293651.0,13.66,13.68,13.63,13.66,1293651.0
2023-05-12 09:30:00,13.73,13.73,13.52,13.6,518879.0,13.73,13.73,13.52,13.6,518879.0
2023-05-12 09:40:00,13.6,13.61,13.49,13.51,412122.0,13.6,13.61,13.49,13.51,412122.0
2023-05-12 09:50:00,13.51,13.61,13.49,13.54,187994.0,13.51,13.61,13.49,13.54,187994.0
2023-05-12 10:00:00,13.53,13.54,13.38,13.38,283543.0,13.53,13.54,13.38,13.38,283543.0
2023-05-12 10:10:00,13.38,13.47,13.38,13.46,239399.0,13.38,13.47,13.38,13.46,239399.0
2023-05-12 10:20:00,13.45,13.48,13.41,13.41,210983.0,13.45,13.48,13.41,13.41,210983.0
2023-05-12 10:30:00,13.42,13.46,13.39,13.4,177950.0,13.42,13.46,13.39,13.4,177950.0
2023-05-12 10:40:00,13.39,13.41,13.34,13.38,307413.0,13.39,13.41,13.34,13.38,307413.0
2023-05-12 10:50:00,13.38,13.39,13.3,13.34,462314.0,13.38,13.39,13.3,13.34,462314.0
2023-05-12 11:00:00,13.34,13.36,13.28,13.29,320050.0,13.34,13.36,13.28,13.29,320050.0
2023-05-12 11:10:00,13.29,13.29,13.21,13.24,459246.0,13.29,13.29,13.21,13.24,459246.0
2023-05-12 11:20:00,13.23,13.31,13.23,13.29,296421.0,13.23,13.31,13.23,13.29,296421.0
2023-05-12 11:30:00,13.29,13.29,13.15,13.18,274122.0,13.29,13.29,13.15,13.18,274122.0
2023-05-12 11:40:00,13.17,13.2,13.14,13.18,328026.0,13.17,13.2,13.14,13.18,328026.0
2023-05-12 11:50:00,13.18,13.22,13.18,13.21,196697.0,13.18,13.22,13.18,13.21,196697.0
2023-05-12 12:00:00,13.21,13.23,13.14,13.17,327650.0,13.21,13.23,13.14,13.17,327650.0
2023-05-12 12:10:00,13.16,13.21,13.15,13.19,163083.0,13.16,13.21,13.15,13.19,163083.0
2023-05-12 12:20:00,13.19,13.21,13.16,13.18,119169.0,13.19,13.21,13.16,13.18,119169.0
2023-05-12 12:30:00,13.18,13.24,13.15,13.18,333093.0,13.18,13.24,13.15,13.18,333093.0
2023-05-12 12:40:00,13.18,13.18,13.11,13.12,380267.0,13.18,13.18,13.11,13.12,380267.0
2023-05-12 12:50:00,13.12,13.15,13.07,13.14,195084.0,13.12,13.15,13.07,13.14,195084.0
2023-05-12 13:00:00,13.13,13.16,13.1,13.13,247779.0,13.13,13.16,13.1,13.13,247779.0
2023-05-12 13:10:00,13.14,13.17,13.1,13.11,511204.0,13.14,13.17,13.1,13.11,511204.0
2023-05-12 13:20:00,13.12,13.16,13.1,13.15,103870.0,13.12,13.16,13.1,13.15,103870.0
2023-05-12 13:30:00,13.15,13.18,13.1,13.1,204392.0,13.15,13.18,13.1,13.1,204392.0
2023-05-12 13:40:00,13.11,13.13,13.08,13.11,244174.0,13.11,13.13,13.08,13.11,244174.0
2023-05-12 13:50:00,13.11,13.11,13.06,13.08,218775.0,13.11,13.11,13.06,13.08,218775.0
2023-05-12 14:00:00,13.08,13.1,13.03,13.04,438300.0,13.08,13.1,13.03,13.04,438300.0
2023-05-12 14:10:00,13.03,13.1,13.01,13.1,401684.0,13.03,13.1,13.01,13.1,401684.0
2023-05-12 14:20:00,13.09,13.12,13.05,13.09,226529.0,13.09,13.12,13.05,13.09,226529.0
2023-05-12 14:30:00,13.08,13.1,13.06,13.08,184526.0,13.08,13.1,13.06,13.08,184526.0
2023-05-12 14:40:00,13.08,13.1,13.06,13.09,122121.0,13.08,13.1,13.06,13.09,122121.0
2023-05-12 14:50:00,13.09,13.11,13.07,13.1,154821.0,13.09,13.11,13.07,13.1,154821.0
2023-05-12 15:00:00,13.1,13.13,13.09,13.11,160517.0,13.1,13.13,13.09,13.11,160517.0
2023-05-12 15:10:00,13.11,13.15,13.1,13.15,142389.0,13.11,13.15,13.1,13.15,142389.0
2023-05-12 15:20:00,13.15,13.21,13.15,13.21,472168.0,13.15,13.21,13.15,13.21,472168.0
2023-05-12 15:30:00,13.21,13.27,13.2,13.21,390332.0,13.21,13.27,13.2,13.21,390332.0
2023-05-12 15:40:00,13.22,13.23,13.18,13.2,358132.0,13.22,13.23,13.18,13.2,358132.0
2023-05-12 15:50:00,13.19,13.25,13.18,13.24,937374.0,13.19,13.25,13.18,13.24,937374.0
2023-05-15 09:30:00,13.24,13.31,13.15,13.24,511589.0,13.24,13.31,13.15,13.24,511589.0
2023-05-15 09:40:00,13.25,13.34,13.24,13.32,444618.0,13.25,13.34,13.24,13.32,444618.0
2023-05-15 09:50:00,13.33,13.38,13.31,13.33,450117.0,13.33,13.38,13.31,13.33,450117.0
2023-05-15 10:00:00,13.34,13.42,13.3,13.3,350872.0,13.34,13.42,13.3,13.3,350872.0
2023-05-15 10:10:00,13.31,13.36,13.27,13.33,193351.0,13.31,13.36,13.27,13.33,193351.0
2023-05-15 10:20:00,13.34,13.44,13.32,13.44,245448.0,13.34,13.44,13.32,13.44,245448.0
2023-05-15 10:30:00,13.44,13.47,13.42,13.42,221307.0,13.44,13.47,13.42,13.42,221307.0
2023-05-15 10:40:00,13.42,13.46,13.4,13.46,153695.0,13.42,13.46,13.4,13.46,153695.0
2023-05-15 10:50:00,13.46,13.51,13.45,13.47,317236.0,13.46,13.51,13.45,13.47,317236.0
2023-05-15 11:00:00,13.48,13.58,13.47,13.58,278640.0,13.48,13.58,13.47,13.58,278640.0
2023-05-15 11:10:00,13.58,13.66,13.55,13.65,329173.0,13.58,13.66,13.55,13.65,329173.0
2023-05-15 11:20:00,13.65,13.65,13.6,13.62,288784.0,13.65,13.65,13.6,13.62,288784.0
2023-05-15 11:30:00,13.62,13.63,13.53,13.53,343480.0,13.62,13.63,13.53,13.53,343480.0
2023-05-15 11:40:00,13.53,13.55,13.51,13.54,156185.0,13.53,13.55,13.51,13.54,156185.0
2023-05-15 11:50:00,13.54,13.55,13.51,13.54,146594.0,13.54,13.55,13.51,13.54,146594.0
2023-05-15 12:00:00,13.54,13.56,13.52,13.54,132762.0,13.54,13.56,13.52,13.54,132762.0
2023-05-15 12:10:00,13.53,13.55,13.48,13.54,297335.0,13.53,13.55,13.48,13.54,297335.0
2023-05-15 12:20:00,13.54,13.55,13.52,13.54,80548.0,13.54,13.55,13.52,13.54,80548.0
2023-05-15 12:30:00,13.54,13.55,13.52,13.55,97540.0,13.54,13.55,13.52,13.55,97540.0
2023-05-15 12:40:00,13.54,13.59,13.52,13.58,246310.0,13.54,13.59,13.52,13.58,246310.0
2023-05-15 12:50:00,13.59,13.63,13.58,13.62,120303.0,13.59,13.63,13.58,13.62,120303.0
2023-05-15 13:00:00,13.62,13.67,13.6,13.67,100094.0,13.62,13.67,13.6,13.67,100094.0
2023-05-15 13:10:00,13.68,13.69,13.65,13.68,135431.0,13.68,13.69,13.65,13.68,135431.0
2023-05-15 13:20:00,13.68,13.7,13.63,13.65,171008.0,13.68,13.7,13.63,13.65,171008.0
2023-05-15 13:30:00,13.65,13.67,13.63,13.64,100230.0,13.65,13.67,13.63,13.64,100230.0
2023-05-15 13:40:00,13.63,13.68,13.63,13.67,124020.0,13.63,13.68,13.63,13.67,124020.0
2023-05-15 13:50:00,13.66,13.71,13.66,13.69,178244.0,13.66,13.71,13.66,13.69,178244.0
2023-05-15 14:00:00,13.69,13.72,13.68,13.69,140256.0,13.69,13.72,13.68,13.69,140256.0
2023-05-15 14:10:00,13.69,13.69,13.64,13.67,177388.0,13.69,13.69,13.64,13.67,177388.0
2023-05-15 14:20:00,13.67,13.69,13.65,13.69,95984.0,13.67,13.69,13.65,13.69,95984.0
2023-05-15 14:30:00,13.69,13.72,13.68,13.71,147447.0,13.69,13.72,13.68,13.71,147447.0
2023-05-15 14:40:00,13.71,13.74,13.7,13.7,139140.0,13.71,13.74,13.7,13.7,139140.0
2023-05-15 14:50:00,13.71,13.72,13.69,13.71,130544.0,13.71,13.72,13.69,13.71,130544.0
2023-05-15 15:00:00,13.72,13.73,13.7,13.71,119969.0,13.72,13.73,13.7,13.71,119969.0
2023-05-15 15:10:00,13.72,13.75,13.71,13.75,153970.0,13.72,13.75,13.71,13.75,153970.0
2023-05-15 15:20:00,13.75,13.77,13.72,13.75,290031.0,13.75,13.77,13.72,13.75,290031.0
2023-05-15 15:30:00,13.74,13.77,13.69,13.7,344209.0,13.74,13.77,13.69,13.7,344209.0
2023-05-15 15:40:00,13.7,13.7,13.65,13.67,322128.0,13.7,13.7,13.65,13.67,322128.0
2023-05-15 15:50:00,13.67,13.71,13.67,13.71,956587.0,13.67,13.71,13.67,13.71,956587.0
2023-05-16 09:30:00,13.62,13.62,13.45,13.49,345157.0,13.62,13.62,13.45,13.49,345157.0
2023-05-16 09:40:00,13.49,13.53,13.4,13.4,348090.0,13.49,13.53,13.4,13.4,348090.0
2023-05-16 09:50:00,13.41,13.41,13.32,13.41,296785.0,13.41,13.41,13.32,13.41,296785.0
2023-05-16 10:00:00,13.41,13.42,13.36,13.41,204582.0,13.41,13.42,13.36,13.41,204582.0
2023-05-16 10:10:00,13.42,13.51,13.36,13.48,325983.0,13.42,13.51,13.36,13.48,325983.0
2023-05-16 10:20:00,13.48,13.53,13.45,13.53,168197.0,13.48,13.53,13.45,13.53,168197.0
2023-05-16 10:30:00,13.53,13.62,13.53,13.61,304386.0,13.53,13.62,13.53,13.61,304386.0
2023-05-16 10:40:00,13.61,13.72,13.6,13.72,229469.0,13.61,13.72,13.6,13.72,229469.0
2023-05-16 10:50:00,13.71,13.82,13.71,13.75,388625.0,13.71,13.82,13.71,13.75,388625.0
2023-05-16 11:00:00,13.75,13.8,13.72,13.78,152327.0,13.75,13.8,13.72,13.78,152327.0
2023-05-16 11:10:00,13.78,13.85,13.78,13.84,447505.0,13.78,13.85,13.78,13.84,447505.0
2023-05-16 11:20:00,13.83,13.85,13.66,13.71,397358.0,13.83,13.85,13.66,13.71,397358.0
2023-05-16 11:30:00,13.71,13.73,13.66,13.69,213330.0,13.71,13.73,13.66,13.69,213330.0
2023-05-16 11:40:00,13.69,13.81,13.67,13.8,457921.0,13.69,13.81,13.67,13.8,457921.0
2023-05-16 11:50:00,13.8,13.83,13.76,13.82,311730.0,13.8,13.83,13.76,13.82,311730.0
2023-05-16 12:00:00,13.81,13.84,13.77,13.82,223499.0,13.81,13.84,13.77,13.82,223499.0
2023-05-16 12:10:00,13.82,13.85,13.8,13.84,220356.0,13.82,13.85,13.8,13.84,220356.0
2023-05-16 12:20:00,13.83,13.85,13.77,13.8,160663.0,13.83,13.85,13.77,13.8,160663.0
2023-05-16 12:30:00,13.8,13.81,13.76,13.79,83330.0,13.8,13.81,13.76,13.79,83330.0
2023-05-16 12:40:00,13.79,13.81,13.7,13.72,171605.0,13.79,13.81,13.7,13.72,171605.0
2023-05-16 12:50:00,13.73,13.75,13.71,13.74,173960.0,13.73,13.75,13.71,13.74,173960.0
2023-05-16 13:00:00,13.74,13.74,13.66,13.69,109687.0,13.74,13.74,13.66,13.69,109687.0
2023-05-16 13:10:00,13.69,13.69,13.63,13.66,151791.0,13.69,13.69,13.63,13.66,151791.0
2023-05-16 13:20:00,13.66,13.66,13.63,13.64,94242.0,13.66,13.66,13.63,13.64,94242.0
2023-05-16 13:30:00,13.63,13.66,13.62,13.65,105038.0,13.63,13.66,13.62,13.65,105038.0
2023-05-16 13:40:00,13.65,13.65,13.6,13.63,99939.0,13.65,13.65,13.6,13.63,99939.0
2023-05-16 13:50:00,13.63,13.64,13.61,13.63,60433.0,13.63,13.64,13.61,13.63,60433.0
2023-05-16 14:00:00,13.62,13.63,13.59,13.59,100879.0,13.62,13.63,13.59,13.59,100879.0
2023-05-16 14:10:00,13.6,13.62,13.58,13.62,89160.0,13.6,13.62,13.58,13.62,89160.0
2023-05-16 14:20:00,13.62,13.65,13.61,13.64,104451.0,13.62,13.65,13.61,13.64,104451.0
2023-05-16 14:30:00,13.65,13.65,13.59,13.61,92248.0,13.65,13.65,13.59,13.61,92248.0
2023-05-16 14:40:00,13.61,13.62,13.6,13.62,62660.0,13.61,13.62,13.6,13.62,62660.0
2023-05-16 14:50:00,13.62,13.64,13.6,13.63,80303.0,13.62,13.64,13.6,13.63,80303.0
2023-05-16 15:00:00,13.63,13.66,13.57,13.59,185893.0,13.63,13.66,13.57,13.59,185893.0
2023-05-16 15:10:00,13.59,13.62,13.57,13.6,127541.0,13.59,13.62,13.57,13.6,127541.0
2023-05-16 15:20:00,13.6,13.64,13.58,13.6,271119.0,13.6,13.64,13.58,13.6,271119.0
2023-05-16 15:30:00,13.6,13.6,13.55,13.58,350442.0,13.6,13.6,13.55,13.58,350442.0
2023-05-16 15:40:00,13.58,13.58,13.5,13.51,297423.0,13.58,13.58,13.5,13.51,297423.0
2023-05-16 15:50:00,13.51,13.51,13.45,13.48,1036352.0,13.51,13.51,13.45,13.48,1036352.0
2023-05-17 09:30:00,13.64,13.93,13.62,13.9,657067.0,13.64,13.93,13.62,13.9,657067.0
2023-05-17 09:40:00,13.89,13.97,13.81,13.88,819036.0,13.89,13.97,13.81,13.88,819036.0
2023-05-17 09:50:00,13.88,13.9,13.77,13.78,326449.0,13.88,13.9,13.77,13.78,326449.0
2023-05-17 10:00:00,13.78,13.84,13.75,13.82,266494.0,13.78,13.84,13.75,13.82,266494.0
2023-05-17 10:10:00,13.82,13.84,13.74,13.79,222899.0,13.82,13.84,13.74,13.79,222899.0
2023-05-17 10:20:00,13.8,13.88,13.78,13.85,383636.0,13.8,13.88,13.78,13.85,383636.0
2023-05-17 10:30:00,13.86,13.95,13.84,13.93,341407.0,13.86,13.95,13.84,13.93,341407.0
2023-05-17 10:40:00,13.92,13.99,13.91,13.96,423796.0,13.92,13.99,13.91,13.96,423796.0
2023-05-17 10:50:00,13.96,14.04,13.9,13.9,568977.0,13.96,14.04,13.9,13.9,568977.0
2023-05-17 11:00:00,13.91,14.03,13.9,14.02,352010.0,13.91,14.03,13.9,14.02,352010.0
2023-05-17 11:10:00,14.01,14.11,14.01,14.1,556981.0,14.01,14.11,14.01,14.1,556981.0
2023-05-17 11:20:00,14.09,14.14,14.04,14.13,422762.0,14.09,14.14,14.04,14.13,422762.0
2023-05-17 11:30:00,14.14,14.17,14.1,14.16,563785.0,14.14,14.17,14.1,14.16,563785.0
2023-05-17 11:40:00,14.15,14.2,14.13,14.19,422228.0,14.15,14.2,14.13,14.19,422228.0
2023-05-17 11:50:00,14.19,14.21,14.13,14.19,582298.0,14.19,14.21,14.13,14.19,582298.0
2023-05-17 12:00:00,14.18,14.22,14.16,14.22,209208.0,14.18,14.22,14.16,14.22,209208.0
2023-05-17 12:10:00,14.22,14.28,14.2,14.28,461257.0,14.22,14.28,14.2,14.28,461257.0
2023-05-17 12:20:00,14.28,14.3,14.24,14.29,272943.0,14.28,14.3,14.24,14.29,272943.0
2023-05-17 12:30:00,14.28,14.32,14.25,14.29,274955.0,14.28,14.32,14.25,14.29,274955.0
2023-05-17 12:40:00,14.29,14.32,14.25,14.3,449557.0,14.29,14.32,14.25,14.3,449557.0
2023-05-17 12:50:00,14.3,14.33,14.25,14.29,341179.0,14.3,14.33,14.25,14.29,341179.0
2023-05-17 13:00:00,14.3,14.32,14.28,14.29,237255.0,14.3,14.32,14.28,14.29,237255.0
2023-05-17 13:10:00,14.29,14.33,14.27,14.32,322050.0,14.29,14.33,14.27,14.32,322050.0
2023-05-17 13:20:00,14.33,14.4,14.32,14.38,363151.0,14.33,14.4,14.32,14.38,363151.0
2023-05-17 13:30:00,14.38,14.38,14.32,14.34,296338.0,14.38,14.38,14.32,14.34,296338.0
2023-05-17 13:40:00,14.34,14.35,14.29,14.34,321317.0,14.34,14.35,14.29,14.34,321317.0
2023-05-17 13:50:00,14.34,14.35,14.29,14.32,162801.0,14.34,14.35,14.29,14.32,162801.0
2023-05-17 14:00:00,14.33,14.36,14.31,14.35,228252.0,14.33,14.36,14.31,14.35,228252.0
2023-05-17 14:10:00,14.35,14.35,14.31,14.34,213456.0,14.35,14.35,14.31,14.34,213456.0
2023-05-17 14:20:00,14.34,14.37,14.3,14.34,244151.0,14.34,14.37,14.3,14.34,244151.0
2023-05-17 14:30:00,14.34,14.35,14.32,14.32,225228.0,14.34,14.35,14.32,14.32,225228.0
2023-05-17 14:40:00,14.32,14.33,14.28,14.32,149072.0,14.32,14.33,14.28,14.32,149072.0
2023-05-17 14:50:00,14.32,14.33,14.3,14.3,126982.0,14.32,14.33,14.3,14.3,126982.0
2023-05-17 15:00:00,14.31,14.34,14.29,14.33,231192.0,14.31,14.34,14.29,14.33,231192.0
2023-05-17 15:10:00,14.32,14.32,14.27,14.28,278034.0,14.32,14.32,14.27,14.28,278034.0
2023-05-17 15:20:00,14.28,14.28,14.22,14.24,296326.0,14.28,14.28,14.22,14.24,296326.0
2023-05-17 15:30:00,14.24,14.26,14.2,14.23,356020.0,14.24,14.26,14.2,14.23,356020.0
2023-05-17 15:40:00,14.23,14.33,14.22,14.32,661127.0,14.23,14.33,14.22,14.32,661127.0
2023-05-17 15:50:00,14.32,14.35,14.31,14.34,1149947.0,14.32,14.35,14.31,14.34,1149947.0
2023-05-18 09:30:00,14.26,14.54,14.26,14.54,966600.0,14.26,14.54,14.26,14.54,966600.0
2023-05-18 09:40:00,14.54,14.59,14.35,14.36,677124.0,14.54,14.59,14.35,14.36,677124.0
2023-05-18 09:50:00,14.36,14.36,14.28,14.36,399833.0,14.36,14.36,14.28,14.36,399833.0
2023-05-18 10:00:00,14.36,14.41,14.28,14.41,370954.0,14.36,14.41,14.28,14.41,370954.0
2023-05-18 10:10:00,14.41,14.46,14.37,14.44,335046.0,14.41,14.46,14.37,14.44,335046.0
2023-05-18 10:20:00,14.44,14.51,14.41,14.5,290804.0,14.44,14.51,14.41,14.5,290804.0
2023-05-18 10:30:00,14.5,14.55,14.47,14.51,343987.0,14.5,14.55,14.47,14.51,343987.0
2023-05-18 10:40:00,14.5,14.52,14.47,14.51,206135.0,14.5,14.52,14.47,14.51,206135.0
2023-05-18 10:50:00,14.51,14.52,14.47,14.49,204101.0,14.51,14.52,14.47,14.49,204101.0
2023-05-18 11:00:00,14.5,14.5,14.39,14.43,290082.0,14.5,14.5,14.39,14.43,290082.0
2023-05-18 11:10:00,14.43,14.44,14.38,14.42,192709.0,14.43,14.44,14.38,14.42,192709.0
2023-05-18 11:20:00,14.42,14.49,14.41,14.48,148195.0,14.42,14.49,14.41,14.48,148195.0
2023-05-18 11:30:00,14.48,14.51,14.42,14.44,260157.0,14.48,14.51,14.42,14.44,260157.0
2023-05-18 11:40:00,14.44,14.52,14.43,14.49,258987.0,14.44,14.52,14.43,14.49,258987.0
2023-05-18 11:50:00,14.48,14.53,14.43,14.47,243167.0,14.48,14.53,14.43,14.47,243167.0
2023-05-18 12:00:00,14.46,14.47,14.39,14.4,281572.0,14.46,14.47,14.39,14.4,281572.0
2023-05-18 12:10:00,14.4,14.41,14.3,14.36,322471.0,14.4,14.41,14.3,14.36,322471.0
2023-05-18 12:20:00,14.36,14.37,14.29,14.32,234164.0,14.36,14.37,14.29,14.32,234164.0
2023-05-18 12:30:00,14.32,14.35,14.3,14.31,256978.0,14.32,14.35,14.3,14.31,256978.0
2023-05-18 12:40:00,14.32,14.36,14.31,14.34,172183.0,14.32,14.36,14.31,14.34,172183.0
2023-05-18 12:50:00,14.34,14.35,14.29,14.31,190860.0,14.34,14.35,14.29,14.31,190860.0
2023-05-18 13:00:00,14.32,14.37,14.32,14.35,148747.0,14.32,14.37,14.32,14.35,148747.0
2023-05-18 13:10:00,14.35,14.35,14.3,14.33,177835.0,14.35,14.35,14.3,14.33,177835.0
2023-05-18 13:20:00,14.34,14.38,14.31,14.31,224293.0,14.34,14.38,14.31,14.31,224293.0
2023-05-18 13:30:00,14.31,14.36,14.3,14.34,131141.0,14.31,14.36,14.3,14.34,131141.0
2023-05-18 13:40:00,14.33,14.34,14.29,14.34,130553.0,14.33,14.34,14.29,14.34,130553.0
2023-05-18 13:50:00,14.34,14.35,14.3,14.33,143610.0,14.34,14.35,14.3,14.33,143610.0
2023-05-18 14:00:00,14.33,14.38,14.33,14.38,177241.0,14.33,14.38,14.33,14.38,177241.0
2023-05-18 14:10:00,14.37,14.4,14.36,14.37,164913.0,14.37,14.4,14.36,14.37,164913.0
2023-05-18 14:20:00,14.38,14.44,14.37,14.42,306849.0,14.38,14.44,14.37,14.42,306849.0
2023-05-18 14:30:00,14.42,14.48,14.41,14.47,192405.0,14.42,14.48,14.41,14.47,192405.0
2023-05-18 14:40:00,14.48,14.48,14.44,14.48,167677.0,14.48,14.48,14.44,14.48,167677.0
2023-05-18 14:50:00,14.48,14.48,14.44,14.46,214504.0,14.48,14.48,14.44,14.46,214504.0
2023-05-18 15:00:00,14.46,14.49,14.44,14.49,286084.0,14.46,14.49,14.44,14.49,286084.0
2023-05-18 15:10:00,14.49,14.53,14.48,14.51,221526.0,14.49,14.53,14.48,14.51,221526.0
2023-05-18 15:20:00,14.51,14.52,14.45,14.48,212447.0,14.51,14.52,14.45,14.48,212447.0
2023-05-18 15:30:00,14.48,14.5,14.46,14.49,339779.0,14.48,14.5,14.46,14.49,339779.0
2023-05-18 15:40:00,14.49,14.53,14.47,14.5,487466.0,14.49,14.53,14.47,14.5,487466.0
2023-05-18 15:50:00,14.51,14.54,14.5,14.52,1090806.0,14.51,14.54,14.5,14.52,1090806.0
2023-05-19 09:30:00,14.54,14.54,14.39,14.46,455580.0,14.54,14.54,14.39,14.46,455580.0
2023-05-19 09:40:00,14.46,14.48,14.3,14.31,360513.0,14.46,14.48,14.3,14.31,360513.0
2023-05-19 09:50:00,14.3,14.41,14.29,14.37,404591.0,14.3,14.41,14.29,14.37,404591.0
2023-05-19 10:00:00,14.37,14.37,14.28,14.31,372839.0,14.37,14.37,14.28,14.31,372839.0
2023-05-19 10:10:00,14.3,14.3,14.24,14.25,208645.0,14.3,14.3,14.24,14.25,208645.0
2023-05-19 10:20:00,14.26,14.31,14.22,14.29,203061.0,14.26,14.31,14.22,14.29,203061.0
2023-05-19 10:30:00,14.29,14.32,14.21,14.23,280500.0,14.29,14.32,14.21,14.23,280500.0
2023-05-19 10:40:00,14.23,14.25,14.17,14.19,254988.0,14.23,14.25,14.17,14.19,254988.0
2023-05-19 10:50:00,14.19,14.26,14.18,14.26,171707.0,14.19,14.26,14.18,14.26,171707.0
2023-05-19 11:00:00,14.26,14.33,14.25,14.26,304875.0,14.26,14.33,14.25,14.26,304875.0
2023-05-19 11:10:00,14.27,14.29,14.14,14.17,480852.0,14.27,14.29,14.14,14.17,480852.0
2023-05-19 11:20:00,14.17,14.22,14.15,14.17,263997.0,14.17,14.22,14.15,14.17,263997.0
2023-05-19 11:30:00,14.17,14.19,14.09,14.1,318107.0,14.17,14.19,14.09,14.1,318107.0
2023-05-19 11:40:00,14.11,14.18,14.09,14.13,357663.0,14.11,14.18,14.09,14.13,357663.0
2023-05-19 11:50:00,14.13,14.14,14.05,14.08,344926.0,14.13,14.14,14.05,14.08,344926.0
2023-05-19 12:00:00,14.08,14.1,14.0,14.04,341737.0,14.08,14.1,14.0,14.04,341737.0
2023-05-19 12:10:00,14.04,14.08,14.03,14.06,270286.0,14.04,14.08,14.03,14.06,270286.0
2023-05-19 12:20:00,14.06,14.09,14.02,14.02,242938.0,14.06,14.09,14.02,14.02,242938.0
2023-05-19 12:30:00,14.02,14.05,13.98,14.03,214374.0,14.02,14.05,13.98,14.03,214374.0
2023-05-19 12:40:00,14.04,14.07,14.03,14.05,282961.0,14.04,14.07,14.03,14.05,282961.0
2023-05-19 12:50:00,14.04,14.17,14.04,14.16,280684.0,14.04,14.17,14.04,14.16,280684.0
2023-05-19 13:00:00,14.17,14.21,14.15,14.18,385550.0,14.17,14.21,14.15,14.18,385550.0
2023-05-19 13:10:00,14.19,14.24,14.16,14.24,423039.0,14.19,14.24,14.16,14.24,423039.0
2023-05-19 13:20:00,14.24,14.25,14.23,14.25,247603.0,14.24,14.25,14.23,14.25,247603.0
2023-05-19 13:30:00,14.25,14.26,14.12,14.15,401250.0,14.25,14.26,14.12,14.15,401250.0
2023-05-19 13:40:00,14.14,14.15,14.11,14.15,198534.0,14.14,14.15,14.11,14.15,198534.0
2023-05-19 13:50:00,14.15,14.17,14.13,14.14,108062.0,14.15,14.17,14.13,14.14,108062.0
2023-05-19 14:00:00,14.14,14.15,14.11,14.13,150243.0,14.14,14.15,14.11,14.13,150243.0
2023-05-19 14:10:00,14.13,14.19,14.1,14.18,132613.0,14.13,14.19,14.1,14.18,132613.0
2023-05-19 14:20:00,14.18,14.22,14.16,14.16,188958.0,14.18,14.22,14.16,14.16,188958.0
2023-05-19 14:30:00,14.16,14.21,14.15,14.2,103769.0,14.16,14.21,14.15,14.2,103769.0
2023-05-19 14:40:00,14.19,14.2,14.14,14.15,71578.0,14.19,14.2,14.14,14.15,71578.0
2023-05-19 14:50:00,14.15,14.21,14.14,14.2,129424.0,14.15,14.21,14.14,14.2,129424.0
2023-05-19 15:00:00,14.2,14.21,14.13,14.15,188665.0,14.2,14.21,14.13,14.15,188665.0
2023-05-19 15:10:00,14.15,14.17,14.14,14.15,107138.0,14.15,14.17,14.14,14.15,107138.0
2023-05-19 15:20:00,14.15,14.16,14.12,14.14,150495.0,14.15,14.16,14.12,14.14,150495.0
2023-05-19 15:30:00,14.14,14.17,14.13,14.15,231134.0,14.14,14.17,14.13,14.15,231134.0
2023-05-19 15:40:00,14.15,14.16,14.1,14.13,391768.0,14.15,14.16,14.1,14.13,391768.0
2023-05-19 15:50:00,14.14,14.16,14.12,14.15,892033.0,14.14,14.16,14.12,14.15,892033.0
2023-05-22 09:30:00,14.23,14.28,13.95,13.98,656987.0,14.23,14.28,13.95,13.98,656987.0
2023-05-22 09:40:00,13.98,14.05,13.9,14.01,431902.0,13.98,14.05,13.9,14.01,431902.0
2023-05-22 09:50:00,14.02,14.14,14.01,14.12,271555.0,14.02,14.14,14.01,14.12,271555.0
2023-05-22 10:00:00,14.13,14.23,14.1,14.17,391698.0,14.13,14.23,14.1,14.17,391698.0
2023-05-22 10:10:00,14.17,14.33,14.16,14.29,438454.0,14.17,14.33,14.16,14.29,438454.0
2023-05-22 10:20:00,14.29,14.31,14.21,14.27,230887.0,14.29,14.31,14.21,14.27,230887.0
2023-05-22 10:30:00,14.27,14.36,14.25,14.34,187347.0,14.27,14.36,14.25,14.34,187347.0
2023-05-22 10:40:00,14.34,14.36,14.3,14.34,273678.0,14.34,14.36,14.3,14.34,273678.0
2023-05-22 10:50:00,14.34,14.43,14.29,14.42,272496.0,14.34,14.43,14.29,14.42,272496.0
2023-05-22 11:00:00,14.43,14.46,14.4,14.43,171343.0,14.43,14.46,14.4,14.43,171343.0
2023-05-22 11:10:00,14.43,14.43,14.36,14.38,217847.0,14.43,14.43,14.36,14.38,217847.0
2023-05-22 11:20:00,14.39,14.46,14.38,14.45,146319.0,14.39,14.46,14.38,14.45,146319.0
2023-05-22 11:30:00,14.44,14.45,14.36,14.38,190970.0,14.44,14.45,14.36,14.38,190970.0
2023-05-22 11:40:00,14.38,14.43,14.36,14.4,176183.0,14.38,14.43,14.36,14.4,176183.0
2023-05-22 11:50:00,14.4,14.45,14.39,14.44,123543.0,14.4,14.45,14.39,14.44,123543.0
2023-05-22 12:00:00,14.44,14.48,14.42,14.46,198851.0,14.44,14.48,14.42,14.46,198851.0
2023-05-22 12:10:00,14.46,14.47,14.43,14.45,98347.0,14.46,14.47,14.43,14.45,98347.0
2023-05-22 12:20:00,14.45,14.46,14.41,14.46,111024.0,14.45,14.46,14.41,14.46,111024.0
2023-05-22 12:30:00,14.46,14.49,14.44,14.46,157087.0,14.46,14.49,14.44,14.46,157087.0
2023-05-22 12:40:00,14.46,14.49,14.45,14.49,147515.0,14.46,14.49,14.45,14.49,147515.0
2023-05-22 12:50:00,14.49,14.5,14.48,14.5,82698.0,14.49,14.5,14.48,14.5,82698.0
2023-05-22 13:00:00,14.5,14.52,14.48,14.5,212009.0,14.5,14.52,14.48,14.5,212009.0
2023-05-22 13:10:00,14.5,14.5,14.4,14.43,221106.0,14.5,14.5,14.4,14.43,221106.0
2023-05-22 13:20:00,14.44,14.45,14.41,14.45,78702.0,14.44,14.45,14.41,14.45,78702.0
2023-05-22 13:30:00,14.44,14.46,14.43,14.44,85414.0,14.44,14.46,14.43,14.44,85414.0
2023-05-22 13:40:00,14.45,14.49,14.42,14.49,207617.0,14.45,14.49,14.42,14.49,207617.0
2023-05-22 13:50:00,14.48,14.5,14.45,14.46,101196.0,14.48,14.5,14.45,14.46,101196.0
2023-05-22 14:00:00,14.46,14.47,14.41,14.42,82389.0,14.46,14.47,14.41,14.42,82389.0
2023-05-22 14:10:00,14.42,14.42,14.39,14.42,141952.0,14.42,14.42,14.39,14.42,141952.0
2023-05-22 14:20:00,14.42,14.45,14.41,14.45,80128.0,14.42,14.45,14.41,14.45,80128.0
2023-05-22 14:30:00,14.44,14.46,14.43,14.43,106277.0,14.44,14.46,14.43,14.43,106277.0
2023-05-22 14:40:00,14.43,14.45,14.42,14.45,58025.0,14.43,14.45,14.42,14.45,58025.0
2023-05-22 14:50:00,14.45,14.47,14.42,14.45,90588.0,14.45,14.47,14.42,14.45,90588.0
2023-05-22 15:00:00,14.45,14.46,14.44,14.44,104682.0,14.45,14.46,14.44,14.44,104682.0
2023-05-22 15:10:00,14.44,14.46,14.41,14.43,183997.0,14.44,14.46,14.41,14.43,183997.0
2023-05-22 15:20:00,14.43,14.43,14.34,14.37,190935.0,14.43,14.43,14.34,14.37,190935.0
2023-05-22 15:30:00,14.36,14.37,14.29,14.33,256477.0,14.36,14.37,14.29,14.33,256477.0
2023-05-22 15:40:00,14.33,14.37,14.32,14.34,367049.0,14.33,14.37,14.32,14.34,367049.0
2023-05-22 15:50:00,14.35,14.36,14.32,14.33,619424.0,14.35,14.36,14.32,14.33,619424.0
2023-05-23 09:30:00,14.24,14.37,14.16,14.35,549084.0,14.24,14.37,14.16,14.35,549084.0
2023-05-23 09:40:00,14.36,14.48,14.34,14.48,208079.0,14.36,14.48,14.34,14.48,208079.0
2023-05-23 09:50:00,14.47,14.63,14.42,14.63,398488.0,14.47,14.63,14.42,14.63,398488.0
2023-05-23 10:00:00,14.63,14.72,14.63,14.72,610939.0,14.63,14.72,14.63,14.72,610939.0
2023-05-23 10:10:00,14.72,14.75,14.65,14.71,294825.0,14.72,14.75,14.65,14.71,294825.0
2023-05-23 10:20:00,14.72,14.85,14.68,14.84,418477.0,14.72,14.85,14.68,14.84,418477.0
2023-05-23 10:30:00,14.84,14.86,14.77,14.8,414406.0,14.84,14.86,14.77,14.8,414406.0
2023-05-23 10:40:00,14.79,14.89,14.76,14.89,288508.0,14.79,14.89,14.76,14.89,288508.0
2023-05-23 10:50:00,14.89,14.89,14.8,14.84,205288.0,14.89,14.89,14.8,14.84,205288.0
2023-05-23 11:00:00,14.84,14.9,14.8,14.9,290421.0,14.84,14.9,14.8,14.9,290421.0
2023-05-23 11:10:00,14.9,14.93,14.85,14.88,376836.0,14.9,14.93,14.85,14.88,376836.0
2023-05-23 11:20:00,14.88,14.9,14.82,14.88,298831.0,14.88,14.9,14.82,14.88,298831.0
2023-05-23 11:30:00,14.87,14.89,14.7,14.74,406561.0,14.87,14.89,14.7,14.74,406561.0
2023-05-23 11:40:00,14.73,14.79,14.71,14.77,236718.0,14.73,14.79,14.71,14.77,236718.0
2023-05-23 11:50:00,14.76,14.77,14.68,14.76,191410.0,14.76,14.77,14.68,14.76,191410.0
2023-05-23 12:00:00,14.76,14.82,14.75,14.79,259458.0,14.76,14.82,14.75,14.79,259458.0
2023-05-23 12:10:00,14.79,14.81,14.7,14.72,164260.0,14.79,14.81,14.7,14.72,164260.0
2023-05-23 12:20:00,14.71,14.72,14.67,14.69,343131.0,14.71,14.72,14.67,14.69,343131.0
2023-05-23 12:30:00,14.69,14.69,14.56,14.59,338248.0,14.69,14.69,14.56,14.59,338248.0
2023-05-23 12:40:00,14.59,14.6,14.5,14.52,248776.0,14.59,14.6,14.5,14.52,248776.0
2023-05-23 12:50:00,14.52,14.55,14.47,14.47,183675.0,14.52,14.55,14.47,14.47,183675.0
2023-05-23 13:00:00,14.47,14.57,14.45,14.57,168521.0,14.47,14.57,14.45,14.57,168521.0
2023-05-23 13:10:00,14.57,14.62,14.54,14.62,161400.0,14.57,14.62,14.54,14.62,161400.0
2023-05-23 13:20:00,14.62,14.62,14.54,14.54,171909.0,14.62,14.62,14.54,14.54,171909.0
2023-05-23 13:30:00,14.54,14.57,14.5,14.54,328696.0,14.54,14.57,14.5,14.54,328696.0
2023-05-23 13:40:00,14.54,14.6,14.54,14.56,140013.0,14.54,14.6,14.54,14.56,140013.0
2023-05-23 13:50:00,14.55,14.6,14.53,14.56,150970.0,14.55,14.6,14.53,14.56,150970.0
2023-05-23 14:00:00,14.56,14.65,14.55,14.61,170932.0,14.56,14.65,14.55,14.61,170932.0
2023-05-23 14:10:00,14.62,14.63,14.54,14.54,169093.0,14.62,14.63,14.54,14.54,169093.0
2023-05-23 14:20:00,14.54,14.55,14.46,14.48,276174.0,14.54,14.55,14.46,14.48,276174.0
2023-05-23 14:30:00,14.48,14.51,14.44,14.45,173412.0,14.48,14.51,14.44,14.45,173412.0
2023-05-23 14:40:00,14.46,14.52,14.46,14.5,151614.0,14.46,14.52,14.46,14.5,151614.0
2023-05-23 14:50:00,14.5,14.54,14.48,14.54,191388.0,14.5,14.54,14.48,14.54,191388.0
2023-05-23 15:00:00,14.53,14.55,14.49,14.52,207390.0,14.53,14.55,14.49,14.52,207390.0
2023-05-23 15:10:00,14.52,14.55,14.45,14.46,175069.0,14.52,14.55,14.45,14.46,175069.0
2023-05-23 15:20:00,14.45,14.5,14.45,14.49,271313.0,14.45,14.5,14.45,14.49,271313.0
2023-05-23 15:30:00,14.49,14.56,14.48,14.53,317599.0,14.49,14.56,14.48,14.53,317599.0
2023-05-23 15:40:00,14.53,14.55,14.49,14.49,296180.0,14.53,14.55,14.49,14.49,296180.0
2023-05-23 15:50:00,14.49,14.52,14.44,14.47,815966.0,14.49,14.52,14.44,14.47,815966.0
2023-05-24 09:30:00,14.29,14.29,14.17,14.22,549441.0,14.29,14.29,14.17,14.22,549441.0
2023-05-24 09:40:00,14.22,14.25,14.15,14.18,474784.0,14.22,14.25,14.15,14.18,474784.0
2023-05-24 09:50:00,14.17,14.18,14.03,14.1,443087.0,14.17,14.18,14.03,14.1,443087.0
2023-05-24 10:00:00,14.09,14.12,13.87,13.87,627112.0,14.09,14.12,13.87,13.87,627112.0
2023-05-24 10:10:00,13.87,14.02,13.87,13.97,333118.0,13.87,14.02,13.87,13.97,333118.0
2023-05-24 10:20:00,13.97,13.98,13.87,13.92,320063.0,13.97,13.98,13.87,13.92,320063.0
2023-05-24 10:30:00,13.92,14.02,13.91,14.01,258852.0,13.92,14.02,13.91,14.01,258852.0
2023-05-24 10:40:00,14.01,14.02,13.9,13.9,309926.0,14.01,14.02,13.9,13.9,309926.0
2023-05-24 10:50:00,13.9,14.04,13.87,14.0,321863.0,13.9,14.04,13.87,14.0,321863.0
2023-05-24 11:00:00,14.0,14.0,13.94,13.96,200989.0,14.0,14.0,13.94,13.96,200989.0
2023-05-24 11:10:00,13.96,14.05,13.95,14.02,182908.0,13.96,14.05,13.95,14.02,182908.0
2023-05-24 11:20:00,14.02,14.11,14.01,14.05,187089.0,14.02,14.11,14.01,14.05,187089.0
2023-05-24 11:30:00,14.06,14.08,14.0,14.08,178394.0,14.06,14.08,14.0,14.08,178394.0
2023-05-24 11:40:00,14.08,14.11,14.02,14.09,222365.0,14.08,14.11,14.02,14.09,222365.0
2023-05-24 11:50:00,14.09,14.16,14.08,14.14,178129.0,14.09,14.16,14.08,14.14,178129.0
2023-05-24 12:00:00,14.14,14.2,14.13,14.19,128794.0,14.14,14.2,14.13,14.19,128794.0
2023-05-24 12:10:00,14.19,14.2,14.11,14.12,135032.0,14.19,14.2,14.11,14.12,135032.0
2023-05-24 12:20:00,14.12,14.13,14.09,14.13,120484.0,14.12,14.13,14.09,14.13,120484.0
2023-05-24 12:30:00,14.13,14.16,14.1,14.16,139584.0,14.13,14.16,14.1,14.16,139584.0
2023-05-24 12:40:00,14.16,14.18,14.14,14.15,184300.0,14.16,14.18,14.14,14.15,184300.0
2023-05-24 12:50:00,14.15,14.19,14.14,14.15,94551.0,14.15,14.19,14.14,14.15,94551.0
2023-05-24 13:00:00,14.15,14.16,14.11,14.11,124955.0,14.15,14.16,14.11,14.11,124955.0
2023-05-24 13:10:00,14.12,14.15,14.09,14.13,135738.0,14.12,14.15,14.09,14.13,135738.0
2023-05-24 13:20:00,14.14,14.17,14.12,14.15,79886.0,14.14,14.17,14.12,14.15,79886.0
2023-05-24 13:30:00,14.15,14.17,14.13,14.17,98560.0,14.15,14.17,14.13,14.17,98560.0
2023-05-24 13:40:00,14.17,14.2,14.16,14.2,138186.0,14.17,14.2,14.16,14.2,138186.0
2023-05-24 13:50:00,14.2,14.23,14.17,14.23,148072.0,14.2,14.23,14.17,14.23,148072.0
2023-05-24 14:00:00,14.22,14.24,14.17,14.18,147378.0,14.22,14.24,14.17,14.18,147378.0
2023-05-24 14:10:00,14.18,14.21,14.15,14.17,145821.0,14.18,14.21,14.15,14.17,145821.0
2023-05-24 14:20:00,14.16,14.19,14.15,14.16,132337.0,14.16,14.19,14.15,14.16,132337.0
2023-05-24 14:30:00,14.16,14.19,14.15,14.19,88324.0,14.16,14.19,14.15,14.19,88324.0
2023-05-24 14:40:00,14.19,14.2,14.17,14.17,125543.0,14.19,14.2,14.17,14.17,125543.0
2023-05-24 14:50:00,14.18,14.19,14.14,14.15,148909.0,14.18,14.19,14.14,14.15,148909.0
2023-05-24 15:00:00,14.16,14.19,14.13,14.18,187462.0,14.16,14.19,14.13,14.18,187462.0
2023-05-24 15:10:00,14.18,14.25,14.17,14.24,156336.0,14.18,14.25,14.17,14.24,156336.0
2023-05-24 15:20:00,14.24,14.27,14.21,14.23,254692.0,14.24,14.27,14.21,14.23,254692.0
2023-05-24 15:30:00,14.22,14.3,14.22,14.25,303098.0,14.22,14.3,14.22,14.25,303098.0
2023-05-24 15:40:00,14.25,14.25,14.2,14.24,300962.0,14.25,14.25,14.2,14.24,300962.0
2023-05-24 15:50:00,14.23,14.24,14.19,14.23,935467.0,14.23,14.24,14.19,14.23,935467.0
2023-05-25 09:30:00,14.4,14.69,14.4,14.43,1069072.0,14.4,14.69,14.4,14.43,1069072.0
2023-05-25 09:40:00,14.44,14.64,14.4,14.54,480391.0,14.44,14.64,14.4,14.54,480391.0
2023-05-25 09:50:00,14.54,14.63,14.5,14.6,315477.0,14.54,14.63,14.5,14.6,315477.0
2023-05-25 10:00:00,14.6,14.66,14.39,14.4,497501.0,14.6,14.66,14.39,14.4,497501.0
2023-05-25 10:10:00,14.4,14.41,14.31,14.32,302091.0,14.4,14.41,14.31,14.32,302091.0
2023-05-25 10:20:00,14.31,14.37,14.26,14.35,255938.0,14.31,14.37,14.26,14.35,255938.0
2023-05-25 10:30:00,14.35,14.4,14.29,14.34,332316.0,14.35,14.4,14.29,14.34,332316.0
2023-05-25 10:40:00,14.34,14.4,14.32,14.35,131780.0,14.34,14.4,14.32,14.35,131780.0
2023-05-25 10:50:00,14.35,14.39,14.33,14.38,221524.0,14.35,14.39,14.33,14.38,221524.0
2023-05-25 11:00:00,14.38,14.4,14.31,14.33,165952.0,14.38,14.4,14.31,14.33,165952.0
2023-05-25 11:10:00,14.33,14.39,14.31,14.33,156958.0,14.33,14.39,14.31,14.33,156958.0
2023-05-25 11:20:00,14.33,14.38,14.32,14.37,160381.0,14.33,14.38,14.32,14.37,160381.0
2023-05-25 11:30:00,14.37,14.37,14.28,14.31,200791.0,14.37,14.37,14.28,14.31,200791.0
2023-05-25 11:40:00,14.31,14.33,14.23,14.33,251447.0,14.31,14.33,14.23,14.33,251447.0
2023-05-25 11:50:00,14.33,14.39,14.32,14.37,175954.0,14.33,14.39,14.32,14.37,175954.0
2023-05-25 12:00:00,14.37,14.38,14.28,14.3,109802.0,14.37,14.38,14.28,14.3,109802.0
2023-05-25 12:10:00,14.29,14.34,14.27,14.32,203251.0,14.29,14.34,14.27,14.32,203251.0
2023-05-25 12:20:00,14.32,14.33,14.27,14.29,168064.0,14.32,14.33,14.27,14.29,168064.0
2023-05-25 12:30:00,14.3,14.33,14.25,14.33,145185.0,14.3,14.33,14.25,14.33,145185.0
2023-05-25 12:40:00,14.33,14.41,14.32,14.4,125510.0,14.33,14.41,14.32,14.4,125510.0
2023-05-25 12:50:00,14.39,14.43,14.36,14.37,127154.0,14.39,14.43,14.36,14.37,127154.0
2023-05-25 13:00:00,14.37,14.4,14.35,14.39,83635.0,14.37,14.4,14.35,14.39,83635.0
2023-05-25 13:10:00,14.39,14.44,14.36,14.42,126512.0,14.39,14.44,14.36,14.42,126512.0
2023-05-25 13:20:00,14.43,14.47,14.42,14.46,112406.0,14.43,14.47,14.42,14.46,112406.0
2023-05-25 13:30:00,14.46,14.53,14.45,14.53,210688.0,14.46,14.53,14.45,14.53,210688.0
2023-05-25 13:40:00,14.53,14.53,14.47,14.53,131517.0,14.53,14.53,14.47,14.53,131517.0
2023-05-25 13:50:00,14.53,14.53,14.47,14.49,118859.0,14.53,14.53,14.47,14.49,118859.0
2023-05-25 14:00:00,14.49,14.55,14.47,14.49,219805.0,14.49,14.55,14.47,14.49,219805.0
2023-05-25 14:10:00,14.49,14.53,14.48,14.51,102766.0,14.49,14.53,14.48,14.51,102766.0
2023-05-25 14:20:00,14.51,14.52,14.46,14.48,105102.0,14.51,14.52,14.46,14.48,105102.0
2023-05-25 14:30:00,14.47,14.48,14.41,14.45,142097.0,14.47,14.48,14.41,14.45,142097.0
2023-05-25 14:40:00,14.45,14.48,14.42,14.46,156865.0,14.45,14.48,14.42,14.46,156865.0
2023-05-25 14:50:00,14.46,14.48,14.43,14.44,143084.0,14.46,14.48,14.43,14.44,143084.0
2023-05-25 15:00:00,14.44,14.46,14.41,14.44,144412.0,14.44,14.46,14.41,14.44,144412.0
2023-05-25 15:10:00,14.44,14.46,14.4,14.42,155218.0,14.44,14.46,14.4,14.42,155218.0
2023-05-25 15:20:00,14.42,14.48,14.41,14.48,159214.0,14.42,14.48,14.41,14.48,159214.0
2023-05-25 15:30:00,14.48,14.51,14.46,14.49,185400.0,14.48,14.51,14.46,14.49,185400.0
2023-05-25 15:40:00,14.49,14.5,14.46,14.47,360200.0,14.49,14.5,14.46,14.47,360200.0
2023-05-25 15:50:00,14.47,14.49,14.44,14.49,926666.0,14.47,14.49,14.44,14.49,926666.0
2023-05-26 09:30:00,14.55,14.71,14.52,14.69,448405.0,14.55,14.71,14.52,14.69,448405.0
2023-05-26 09:40:00,14.69,14.73,14.54,14.55,486972.0,14.69,14.73,14.54,14.55,486972.0
2023-05-26 09:50:00,14.56,14.6,14.5,14.5,298756.0,14.56,14.6,14.5,14.5,298756.0
2023-05-26 10:00:00,14.51,14.6,14.5,14.55,219376.0,14.51,14.6,14.5,14.55,219376.0
2023-05-26 10:10:00,14.54,14.57,14.47,14.56,183700.0,14.54,14.57,14.47,14.56,183700.0
2023-05-26 10:20:00,14.57,14.59,14.51,14.53,167585.0,14.57,14.59,14.51,14.53,167585.0
2023-05-26 10:30:00,14.54,14.57,14.44,14.53,236093.0,14.54,14.57,14.44,14.53,236093.0
2023-05-26 10:40:00,14.53,14.57,14.49,14.57,197758.0,14.53,14.57,14.49,14.57,197758.0
2023-05-26 10:50:00,14.57,14.63,14.54,14.54,228486.0,14.57,14.63,14.54,14.54,228486.0
2023-05-26 11:00:00,14.54,14.58,14.52,14.57,204507.0,14.54,14.58,14.52,14.57,204507.0
2023-05-26 11:10:00,14.58,14.58,14.47,14.49,217782.0,14.58,14.58,14.47,14.49,217782.0
2023-05-26 11:20:00,14.48,14.5,14.45,14.45,192679.0,14.48,14.5,14.45,14.45,192679.0
2023-05-26 11:30:00,14.46,14.48,14.42,14.46,210976.0,14.46,14.48,14.42,14.46,210976.0
2023-05-26 11:40:00,14.46,14.5,14.45,14.46,165077.0,14.46,14.5,14.45,14.46,165077.0
2023-05-26 11:50:00,14.46,14.46,14.38,14.39,152405.0,14.46,14.46,14.38,14.39,152405.0
2023-05-26 12:00:00,14.38,14.47,14.36,14.46,309735.0,14.38,14.47,14.36,14.46,309735.0
2023-05-26 12:10:00,14.46,14.48,14.38,14.41,132616.0,14.46,14.48,14.38,14.41,132616.0
2023-05-26 12:20:00,14.41,14.48,14.4,14.46,111112.0,14.41,14.48,14.4,14.46,111112.0
2023-05-26 12:30:00,14.45,14.48,14.4,14.41,450942.0,14.45,14.48,14.4,14.41,450942.0
2023-05-26 12:40:00,14.4,14.42,14.36,14.36,158804.0,14.4,14.42,14.36,14.36,158804.0
2023-05-26 12:50:00,14.37,14.4,14.35,14.39,133256.0,14.37,14.4,14.35,14.39,133256.0
2023-05-26 13:00:00,14.4,14.47,14.38,14.46,465859.0,14.4,14.47,14.38,14.46,465859.0
2023-05-26 13:10:00,14.45,14.47,14.39,14.41,112927.0,14.45,14.47,14.39,14.41,112927.0
2023-05-26 13:20:00,14.41,14.42,14.38,14.4,96519.0,14.41,14.42,14.38,14.4,96519.0
2023-05-26 13:30:00,14.39,14.44,14.39,14.43,90068.0,14.39,14.44,14.39,14.43,90068.0
2023-05-26 13:40:00,14.43,14.43,14.37,14.41,140681.0,14.43,14.43,14.37,14.41,140681.0
2023-05-26 13:50:00,14.42,14.44,14.4,14.44,112852.0,14.42,14.44,14.4,14.44,112852.0
2023-05-26 14:00:00,14.44,14.45,14.4,14.4,138136.0,14.44,14.45,14.4,14.4,138136.0
2023-05-26 14:10:00,14.41,14.44,14.4,14.43,85245.0,14.41,14.44,14.4,14.43,85245.0
2023-05-26 14:20:00,14.43,14.45,14.42,14.43,121997.0,14.43,14.45,14.42,14.43,121997.0
2023-05-26 14:30:00,14.43,14.45,14.41,14.45,179971.0,14.43,14.45,14.41,14.45,179971.0
2023-05-26 14:40:00,14.45,14.47,14.43,14.45,208402.0,14.45,14.47,14.43,14.45,208402.0
2023-05-26 14:50:00,14.45,14.52,14.45,14.46,233251.0,14.45,14.52,14.45,14.46,233251.0
2023-05-26 15:00:00,14.47,14.49,14.45,14.48,131273.0,14.47,14.49,14.45,14.48,131273.0
2023-05-26 15:10:00,14.49,14.49,14.45,14.46,186710.0,14.49,14.49,14.45,14.46,186710.0
2023-05-26 15:20:00,14.47,14.49,14.45,14.46,158747.0,14.47,14.49,14.45,14.46,158747.0
2023-05-26 15:30:00,14.46,14.47,14.41,14.44,203053.0,14.46,14.47,14.41,14.44,203053.0
2023-05-26 15:40:00,14.43,14.47,14.4,14.46,383688.0,14.43,14.47,14.4,14.46,383688.0
2023-05-26 15:50:00,14.46,14.49,14.41,14.48,828491.0,14.46,14.49,14.41,14.48,828491.0
2023-05-30 09:30:00,14.73,14.99,14.7,14.77,959881.0,14.73,14.99,14.7,14.77,959881.0
2023-05-30 09:40:00,14.76,14.88,14.7,14.86,615795.0,14.76,14.88,14.7,14.86,615795.0
2023-05-30 09:50:00,14.87,14.93,14.75,14.82,555068.0,14.87,14.93,14.75,14.82,555068.0
2023-05-30 10:00:00,14.83,14.86,14.66,14.74,342371.0,14.83,14.86,14.66,14.74,342371.0
2023-05-30 10:10:00,14.75,14.91,14.73,14.87,396697.0,14.75,14.91,14.73,14.87,396697.0
2023-05-30 10:20:00,14.88,14.91,14.65,14.66,300229.0,14.88,14.91,14.65,14.66,300229.0
2023-05-30 10:30:00,14.66,14.73,14.64,14.7,285592.0,14.66,14.73,14.64,14.7,285592.0
2023-05-30 10:40:00,14.69,14.75,14.68,14.71,175085.0,14.69,14.75,14.68,14.71,175085.0
2023-05-30 10:50:00,14.71,14.74,14.66,14.7,130831.0,14.71,14.74,14.66,14.7,130831.0
2023-05-30 11:00:00,14.71,14.76,14.64,14.64,174706.0,14.71,14.76,14.64,14.64,174706.0
2023-05-30 11:10:00,14.64,14.65,14.57,14.58,388503.0,14.64,14.65,14.57,14.58,388503.0
2023-05-30 11:20:00,14.57,14.59,14.51,14.59,236612.0,14.57,14.59,14.51,14.59,236612.0
2023-05-30 11:30:00,14.59,14.62,14.55,14.62,170599.0,14.59,14.62,14.55,14.62,170599.0
2023-05-30 11:40:00,14.62,14.64,14.58,14.62,166419.0,14.62,14.64,14.58,14.62,166419.0
2023-05-30 11:50:00,14.62,14.7,14.6,14.66,199393.0,14.62,14.7,14.6,14.66,199393.0
2023-05-30 12:00:00,14.67,14.7,14.63,14.66,129140.0,14.67,14.7,14.63,14.66,129140.0
2023-05-30 12:10:00,14.66,14.73,14.64,14.73,189609.0,14.66,14.73,14.64,14.73,189609.0
2023-05-30 12:20:00,14.73,14.74,14.68,14.71,156649.0,14.73,14.74,14.68,14.71,156649.0
2023-05-30 12:30:00,14.71,14.73,14.67,14.68,125967.0,14.71,14.73,14.67,14.68,125967.0
2023-05-30 12:40:00,14.67,14.69,14.64,14.68,80698.0,14.67,14.69,14.64,14.68,80698.0
2023-05-30 12:50:00,14.68,14.72,14.68,14.71,78841.0,14.68,14.72,14.68,14.71,78841.0
2023-05-30 13:00:00,14.71,14.75,14.65,14.65,151427.0,14.71,14.75,14.65,14.65,151427.0
2023-05-30 13:10:00,14.66,14.69,14.58,14.68,369655.0,14.66,14.69,14.58,14.68,369655.0
2023-05-30 13:20:00,14.68,14.69,14.61,14.64,113312.0,14.68,14.69,14.61,14.64,113312.0
2023-05-30 13:30:00,14.63,14.73,14.61,14.73,225559.0,14.63,14.73,14.61,14.73,225559.0
2023-05-30 13:40:00,14.73,14.76,14.7,14.73,175071.0,14.73,14.76,14.7,14.73,175071.0
2023-05-30 13:50:00,14.74,14.76,14.66,14.76,259884.0,14.74,14.76,14.66,14.76,259884.0
2023-05-30 14:00:00,14.76,14.79,14.75,14.78,189895.0,14.76,14.79,14.75,14.78,189895.0
2023-05-30 14:10:00,14.78,14.82,14.74,14.76,183146.0,14.78,14.82,14.74,14.76,183146.0
2023-05-30 14:20:00,14.76,14.81,14.75,14.79,102957.0,14.76,14.81,14.75,14.79,102957.0
2023-05-30 14:30:00,14.79,14.85,14.79,14.81,160781.0,14.79,14.85,14.79,14.81,160781.0
2023-05-30 14:40:00,14.81,14.84,14.8,14.84,85003.0,14.81,14.84,14.8,14.84,85003.0
2023-05-30 14:50:00,14.84,14.84,14.77,14.77,123677.0,14.84,14.84,14.77,14.77,123677.0
2023-05-30 15:00:00,14.77,14.81,14.77,14.79,114007.0,14.77,14.81,14.77,14.79,114007.0
2023-05-30 15:10:00,14.79,14.81,14.74,14.75,237121.0,14.79,14.81,14.74,14.75,237121.0
2023-05-30 15:20:00,14.76,14.79,14.74,14.79,171625.0,14.76,14.79,14.74,14.79,171625.0
2023-05-30 15:30:00,14.79,14.83,14.78,14.82,196798.0,14.79,14.83,14.78,14.82,196798.0
2023-05-30 15:40:00,14.82,14.85,14.8,14.84,301293.0,14.82,14.85,14.8,14.84,301293.0
2023-05-30 15:50:00,14.83,14.84,14.79,14.81,907465.0,14.83,14.84,14.79,14.81,907465.0
2023-05-31 09:30:00,14.89,14.97,14.82,14.96,507614.0,14.89,14.97,14.82,14.96,507614.0
2023-05-31 09:40:00,14.96,14.97,14.63,14.66,557166.0,14.96,14.97,14.63,14.66,557166.0
2023-05-31 09:50:00,14.67,14.78,14.63,14.76,375492.0,14.67,14.78,14.63,14.76,375492.0
2023-05-31 10:00:00,14.76,14.77,14.52,14.54,340262.0,14.76,14.77,14.52,14.54,340262.0
2023-05-31 10:10:00,14.54,14.58,14.46,14.49,321623.0,14.54,14.58,14.46,14.49,321623.0
2023-05-31 10:20:00,14.49,14.49,14.35,14.4,326611.0,14.49,14.49,14.35,14.4,326611.0
2023-05-31 10:30:00,14.4,14.42,14.35,14.39,401773.0,14.4,14.42,14.35,14.39,401773.0
2023-05-31 10:40:00,14.4,14.43,14.35,14.42,269449.0,14.4,14.43,14.35,14.42,269449.0
2023-05-31 10:50:00,14.43,14.46,14.39,14.43,212254.0,14.43,14.46,14.39,14.43,212254.0
2023-05-31 11:00:00,14.43,14.45,14.36,14.37,144032.0,14.43,14.45,14.36,14.37,144032.0
2023-05-31 11:10:00,14.38,14.41,14.34,14.41,212677.0,14.38,14.41,14.34,14.41,212677.0
2023-05-31 11:20:00,14.4,14.46,14.39,14.4,172106.0,14.4,14.46,14.39,14.4,172106.0
2023-05-31 11:30:00,14.4,14.45,14.39,14.42,200834.0,14.4,14.45,14.39,14.42,200834.0
2023-05-31 11:40:00,14.42,14.44,14.38,14.42,134529.0,14.42,14.44,14.38,14.42,134529.0
2023-05-31 11:50:00,14.41,14.46,14.38,14.43,244581.0,14.41,14.46,14.38,14.43,244581.0
2023-05-31 12:00:00,14.43,14.5,14.39,14.43,218031.0,14.43,14.5,14.39,14.43,218031.0
2023-05-31 12:10:00,14.42,14.47,14.42,14.43,157360.0,14.42,14.47,14.42,14.43,157360.0
2023-05-31 12:20:00,14.43,14.46,14.38,14.41,197449.0,14.43,14.46,14.38,14.41,197449.0
2023-05-31 12:30:00,14.4,14.45,14.38,14.41,158085.0,14.4,14.45,14.38,14.41,158085.0
2023-05-31 12:40:00,14.41,14.48,14.4,14.46,122534.0,14.41,14.48,14.4,14.46,122534.0
2023-05-31 12:50:00,14.46,14.47,14.36,14.39,137084.0,14.46,14.47,14.36,14.39,137084.0
2023-05-31 13:00:00,14.4,14.41,14.37,14.4,113318.0,14.4,14.41,14.37,14.4,113318.0
2023-05-31 13:10:00,14.4,14.48,14.39,14.46,130538.0,14.4,14.48,14.39,14.46,130538.0
2023-05-31 13:20:00,14.46,14.52,14.43,14.52,111517.0,14.46,14.52,14.43,14.52,111517.0
2023-05-31 13:30:00,14.52,14.62,14.51,14.62,212323.0,14.52,14.62,14.51,14.62,212323.0
2023-05-31 13:40:00,14.62,14.64,14.55,14.56,146784.0,14.62,14.64,14.55,14.56,146784.0
2023-05-31 13:50:00,14.56,14.63,14.55,14.63,96319.0,14.56,14.63,14.55,14.63,96319.0
2023-05-31 14:00:00,14.62,14.66,14.59,14.65,133028.0,14.62,14.66,14.59,14.65,133028.0
2023-05-31 14:10:00,14.65,14.67,14.62,14.66,106337.0,14.65,14.67,14.62,14.66,106337.0
2023-05-31 14:20:00,14.66,14.72,14.65,14.72,157931.0,14.66,14.72,14.65,14.72,157931.0
2023-05-31 14:30:00,14.72,14.77,14.71,14.76,544755.0,14.72,14.77,14.71,14.76,544755.0
2023-05-31 14:40:00,14.76,14.78,14.72,14.73,190132.0,14.76,14.78,14.72,14.73,190132.0
2023-05-31 14:50:00,14.73,14.76,14.68,14.74,229374.0,14.73,14.76,14.68,14.74,229374.0
2023-05-31 15:00:00,14.75,14.76,14.66,14.7,279152.0,14.75,14.76,14.66,14.7,279152.0
2023-05-31 15:10:00,14.7,14.71,14.67,14.69,200155.0,14.7,14.71,14.67,14.69,200155.0
2023-05-31 15:20:00,14.69,14.72,14.68,14.72,327608.0,14.69,14.72,14.68,14.72,327608.0
2023-05-31 15:30:00,14.71,14.78,14.7,14.78,250716.0,14.71,14.78,14.7,14.78,250716.0
2023-05-31 15:40:00,14.78,14.82,14.76,14.78,490828.0,14.78,14.82,14.76,14.78,490828.0
2023-05-31 15:50:00,14.77,14.85,14.76,14.85,1084508.0,14.77,14.85,14.76,14.85,1084508.0
2023-06-01 09:30:00,14.85,14.91,14.78,14.91,392102.0,14.85,14.91,14.78,14.91,392102.0
2023-06-01 09:40:00,14.9,14.92,14.73,14.76,306286.0,14.9,14.92,14.73,14.76,306286.0
2023-06-01 09:50:00,14.75,14.98,14.74,14.96,331301.0,14.75,14.98,14.74,14.96,331301.0
2023-06-01 10:00:00,14.97,15.04,14.91,14.99,469275.0,14.97,15.04,14.91,14.99,469275.0
2023-06-01 10:10:00,14.99,15.07,14.98,15.05,350800.0,14.99,15.07,14.98,15.05,350800.0
2023-06-01 10:20:00,15.04,15.05,14.99,15.04,185065.0,15.04,15.05,14.99,15.04,185065.0
2023-06-01 10:30:00,15.04,15.13,15.0,15.11,326190.0,15.04,15.13,15.0,15.11,326190.0
2023-06-01 10:40:00,15.11,15.34,15.11,15.32,745149.0,15.11,15.34,15.11,15.32,745149.0
2023-06-01 10:50:00,15.32,15.4,15.27,15.29,571406.0,15.32,15.4,15.27,15.29,571406.0
2023-06-01 11:00:00,15.3,15.41,15.3,15.35,506603.0,15.3,15.41,15.3,15.35,506603.0
2023-06-01 11:10:00,15.35,15.35,15.28,15.29,261349.0,15.35,15.35,15.28,15.29,261349.0
2023-06-01 11:20:00,15.29,15.34,15.25,15.31,312205.0,15.29,15.34,15.25,15.31,312205.0
2023-06-01 11:30:00,15.31,15.38,15.28,15.33,173278.0,15.31,15.38,15.28,15.33,173278.0
2023-06-01 11:40:00,15.33,15.34,15.22,15.27,223905.0,15.33,15.34,15.22,15.27,223905.0
2023-06-01 11:50:00,15.27,15.29,15.24,15.28,267548.0,15.27,15.29,15.24,15.28,267548.0
2023-06-01 12:00:00,15.29,15.33,15.24,15.31,257360.0,15.29,15.33,15.24,15.31,257360.0
2023-06-01 12:10:00,15.3,15.35,15.27,15.32,245243.0,15.3,15.35,15.27,15.32,245243.0
2023-06-01 12:20:00,15.32,15.37,15.32,15.34,153468.0,15.32,15.37,15.32,15.34,153468.0
2023-06-01 12:30:00,15.35,15.35,15.26,15.32,162338.0,15.35,15.35,15.26,15.32,162338.0
2023-06-01 12:40:00,15.32,15.32,15.27,15.29,124441.0,15.32,15.32,15.27,15.29,124441.0
2023-06-01 12:50:00,15.29,15.38,15.29,15.37,140959.0,15.29,15.38,15.29,15.37,140959.0
2023-06-01 13:00:00,15.37,15.37,15.33,15.34,100598.0,15.37,15.37,15.33,15.34,100598.0
2023-06-01 13:10:00,15.34,15.37,15.29,15.32,146798.0,15.34,15.37,15.29,15.32,146798.0
2023-06-01 13:20:00,15.32,15.43,15.32,15.38,533245.0,15.32,15.43,15.32,15.38,533245.0
2023-06-01 13:30:00,15.39,15.46,15.34,15.43,410251.0,15.39,15.46,15.34,15.43,410251.0
2023-06-01 13:40:00,15.44,15.48,15.43,15.48,254658.0,15.44,15.48,15.43,15.48,254658.0
2023-06-01 13:50:00,15.48,15.48,15.37,15.4,226757.0,15.48,15.48,15.37,15.4,226757.0
2023-06-01 14:00:00,15.4,15.41,15.36,15.41,205796.0,15.4,15.41,15.36,15.41,205796.0
2023-06-01 14:10:00,15.41,15.42,15.33,15.36,254670.0,15.41,15.42,15.33,15.36,254670.0
2023-06-01 14:20:00,15.36,15.47,15.35,15.47,359502.0,15.36,15.47,15.35,15.47,359502.0
2023-06-01 14:30:00,15.47,15.49,15.44,15.49,190604.0,15.47,15.49,15.44,15.49,190604.0
2023-06-01 14:40:00,15.49,15.54,15.46,15.46,389143.0,15.49,15.54,15.46,15.46,389143.0
2023-06-01 14:50:00,15.47,15.53,15.46,15.52,235116.0,15.47,15.53,15.46,15.52,235116.0
2023-06-01 15:00:00,15.52,15.55,15.49,15.5,257165.0,15.52,15.55,15.49,15.5,257165.0
2023-06-01 15:10:00,15.51,15.53,15.48,15.51,271779.0,15.51,15.53,15.48,15.51,271779.0
2023-06-01 15:20:00,15.51,15.51,15.4,15.42,459545.0,15.51,15.51,15.4,15.42,459545.0
2023-06-01 15:30:00,15.42,15.45,15.38,15.45,438817.0,15.42,15.45,15.38,15.45,438817.0
2023-06-01 15:40:00,15.44,15.58,15.44,15.56,896321.0,15.44,15.58,15.44,15.56,896321.0
2023-06-01 15:50:00,15.56,15.57,15.48,15.51,1507915.0,15.56,15.57,15.48,15.51,1507915.0
2023-06-02 09:30:00,15.71,16.05,15.71,16.0,1205041.0,15.71,16.05,15.71,16.0,1205041.0
2023-06-02 09:40:00,16.0,16.01,15.75,15.81,826363.0,16.0,16.01,15.75,15.81,826363.0
2023-06-02 09:50:00,15.79,15.83,15.68,15.71,375701.0,15.79,15.83,15.68,15.71,375701.0
2023-06-02 10:00:00,15.71,15.83,15.68,15.76,429531.0,15.71,15.83,15.68,15.76,429531.0
2023-06-02 10:10:00,15.76,15.84,15.71,15.83,362312.0,15.76,15.84,15.71,15.83,362312.0
2023-06-02 10:20:00,15.84,15.93,15.81,15.92,331059.0,15.84,15.93,15.81,15.92,331059.0
2023-06-02 10:30:00,15.92,15.96,15.87,15.95,337975.0,15.92,15.96,15.87,15.95,337975.0
2023-06-02 10:40:00,15.96,16.01,15.92,15.99,388369.0,15.96,16.01,15.92,15.99,388369.0
2023-06-02 10:50:00,16.0,16.01,15.93,15.97,229359.0,16.0,16.01,15.93,15.97,229359.0
2023-06-02 11:00:00,15.98,16.02,15.95,16.02,389626.0,15.98,16.02,15.95,16.02,389626.0
2023-06-02 11:10:00,16.02,16.08,16.0,16.05,312178.0,16.02,16.08,16.0,16.05,312178.0
2023-06-02 11:20:00,16.06,16.08,16.03,16.03,223012.0,16.06,16.08,16.03,16.03,223012.0
2023-06-02 11:30:00,16.04,16.16,16.03,16.13,381373.0,16.04,16.16,16.03,16.13,381373.0
2023-06-02 11:40:00,16.12,16.14,16.07,16.11,381117.0,16.12,16.14,16.07,16.11,381117.0
2023-06-02 11:50:00,16.1,16.11,16.05,16.08,232803.0,16.1,16.11,16.05,16.08,232803.0
2023-06-02 12:00:00,16.09,16.12,16.04,16.05,248613.0,16.09,16.12,16.04,16.05,248613.0
2023-06-02 12:10:00,16.05,16.08,16.0,16.0,239690.0,16.05,16.08,16.0,16.0,239690.0
2023-06-02 12:20:00,16.0,16.03,15.97,16.03,243983.0,16.0,16.03,15.97,16.03,243983.0
2023-06-02 12:30:00,16.03,16.07,16.03,16.05,183063.0,16.03,16.07,16.03,16.05,183063.0
2023-06-02 12:40:00,16.04,16.05,15.98,16.0,123333.0,16.04,16.05,15.98,16.0,123333.0
2023-06-02 12:50:00,16.0,16.02,15.96,15.97,122706.0,16.0,16.02,15.96,15.97,122706.0
2023-06-02 13:00:00,15.98,16.0,15.95,15.97,146691.0,15.98,16.0,15.95,15.97,146691.0
2023-06-02 13:10:00,15.96,16.05,15.96,16.01,171286.0,15.96,16.05,15.96,16.01,171286.0
2023-06-02 13:20:00,16.02,16.06,16.01,16.05,182116.0,16.02,16.06,16.01,16.05,182116.0
2023-06-02 13:30:00,16.05,16.06,15.96,15.97,238860.0,16.05,16.06,15.96,15.97,238860.0
2023-06-02 13:40:00,15.96,15.98,15.92,15.96,252963.0,15.96,15.98,15.92,15.96,252963.0
2023-06-02 13:50:00,15.96,16.0,15.91,15.94,249467.0,15.96,16.0,15.91,15.94,249467.0
2023-06-02 14:00:00,15.95,15.96,15.88,15.93,189113.0,15.95,15.96,15.88,15.93,189113.0
2023-06-02 14:10:00,15.92,15.95,15.9,15.91,166833.0,15.92,15.95,15.9,15.91,166833.0
2023-06-02 14:20:00,15.91,15.95,15.9,15.92,119735.0,15.91,15.95,15.9,15.92,119735.0
2023-06-02 14:30:00,15.92,15.96,15.91,15.95,138532.0,15.92,15.96,15.91,15.95,138532.0
2023-06-02 14:40:00,15.95,15.97,15.94,15.96,110534.0,15.95,15.97,15.94,15.96,110534.0
2023-06-02 14:50:00,15.96,15.97,15.93,15.97,137854.0,15.96,15.97,15.93,15.97,137854.0
2023-06-02 15:00:00,15.97,15.98,15.92,15.94,163522.0,15.97,15.98,15.92,15.94,163522.0
2023-06-02 15:10:00,15.94,15.95,15.91,15.94,133510.0,15.94,15.95,15.91,15.94,133510.0
2023-06-02 15:20:00,15.94,15.94,15.89,15.9,243694.0,15.94,15.94,15.89,15.9,243694.0
2023-06-02 15:30:00,15.9,15.96,15.88,15.95,435517.0,15.9,15.96,15.88,15.95,435517.0
2023-06-02 15:40:00,15.94,15.96,15.83,15.83,471220.0,15.94,15.96,15.83,15.83,471220.0
2023-06-02 15:50:00,15.83,15.83,15.75,15.79,1477214.0,15.83,15.83,15.75,15.79,1477214.0
2023-06-05 09:30:00,15.75,15.8,15.69,15.73,425809.0,15.75,15.8,15.69,15.73,425809.0
2023-06-05 09:40:00,15.73,15.76,15.7,15.75,212874.0,15.73,15.76,15.7,15.75,212874.0
2023-06-05 09:50:00,15.72,15.8,15.71,15.77,146382.0,15.72,15.8,15.71,15.77,146382.0
2023-06-05 10:00:00,15.78,16.05,15.77,15.96,599499.0,15.78,16.05,15.77,15.96,599499.0
2023-06-05 10:10:00,15.97,15.98,15.85,15.91,343413.0,15.97,15.98,15.85,15.91,343413.0
2023-06-05 10:20:00,15.91,16.02,15.88,15.99,430830.0,15.91,16.02,15.88,15.99,430830.0
2023-06-05 10:30:00,15.99,16.0,15.89,15.97,235150.0,15.99,16.0,15.89,15.97,235150.0
2023-06-05 10:40:00,15.97,16.02,15.91,16.01,318323.0,15.97,16.02,15.91,16.01,318323.0
2023-06-05 10:50:00,16.01,16.02,15.94,15.96,261443.0,16.01,16.02,15.94,15.96,261443.0
2023-06-05 11:00:00,15.96,16.02,15.95,16.02,364729.0,15.96,16.02,15.95,16.02,364729.0
2023-06-05 11:10:00,16.01,16.07,16.0,16.07,306193.0,16.01,16.07,16.0,16.07,306193.0
2023-06-05 11:20:00,16.07,16.08,16.01,16.03,165956.0,16.07,16.08,16.01,16.03,165956.0
2023-06-05 11:30:00,16.03,16.04,15.98,16.02,249069.0,16.03,16.04,15.98,16.02,249069.0
2023-06-05 11:40:00,16.01,16.08,15.99,16.03,121211.0,16.01,16.08,15.99,16.03,121211.0
2023-06-05 11:50:00,16.02,16.05,15.97,16.04,160717.0,16.02,16.05,15.97,16.04,160717.0
2023-06-05 12:00:00,16.04,16.1,15.99,16.1,161923.0,16.04,16.1,15.99,16.1,161923.0
2023-06-05 12:10:00,16.1,16.16,16.09,16.13,257893.0,16.1,16.16,16.09,16.13,257893.0
2023-06-05 12:20:00,16.14,16.15,16.1,16.11,123162.0,16.14,16.15,16.1,16.11,123162.0
2023-06-05 12:30:00,16.12,16.15,16.1,16.11,173543.0,16.12,16.15,16.1,16.11,173543.0
2023-06-05 12:40:00,16.1,16.15,16.07,16.14,182715.0,16.1,16.15,16.07,16.14,182715.0
2023-06-05 12:50:00,16.14,16.17,16.12,16.13,190254.0,16.14,16.17,16.12,16.13,190254.0
2023-06-05 13:00:00,16.13,16.18,16.12,16.18,189379.0,16.13,16.18,16.12,16.18,189379.0
2023-06-05 13:10:00,16.18,16.18,16.13,16.17,200907.0,16.18,16.18,16.13,16.17,200907.0
2023-06-05 13:20:00,16.16,16.17,16.08,16.11,176134.0,16.16,16.17,16.08,16.11,176134.0
2023-06-05 13:30:00,16.11,16.13,16.08,16.12,249478.0,16.11,16.13,16.08,16.12,249478.0
2023-06-05 13:40:00,16.12,16.17,16.11,16.15,161560.0,16.12,16.17,16.11,16.15,161560.0
2023-06-05 13:50:00,16.15,16.19,16.12,16.18,226155.0,16.15,16.19,16.12,16.18,226155.0
2023-06-05 14:00:00,16.18,16.21,16.12,16.14,237368.0,16.18,16.21,16.12,16.14,237368.0
2023-06-05 14:10:00,16.14,16.18,16.09,16.17,204567.0,16.14,16.18,16.09,16.17,204567.0
2023-06-05 14:20:00,16.18,16.18,16.12,16.14,158823.0,16.18,16.18,16.12,16.14,158823.0
2023-06-05 14:30:00,16.14,16.14,16.04,16.08,248468.0,16.14,16.14,16.04,16.08,248468.0
2023-06-05 14:40:00,16.09,16.13,16.06,16.06,151413.0,16.09,16.13,16.06,16.06,151413.0
2023-06-05 14:50:00,16.06,16.11,16.02,16.11,218503.0,16.06,16.11,16.02,16.11,218503.0
2023-06-05 15:00:00,16.11,16.13,16.03,16.06,192685.0,16.11,16.13,16.03,16.06,192685.0
2023-06-05 15:10:00,16.07,16.13,16.05,16.1,219414.0,16.07,16.13,16.05,16.1,219414.0
2023-06-05 15:20:00,16.11,16.16,16.09,16.14,249949.0,16.11,16.16,16.09,16.14,249949.0
2023-06-05 15:30:00,16.14,16.15,16.08,16.14,351472.0,16.14,16.15,16.08,16.14,351472.0
2023-06-05 15:40:00,16.14,16.17,16.1,16.16,483298.0,16.14,16.17,16.1,16.16,483298.0
2023-06-05 15:50:00,16.16,16.21,16.15,16.18,929213.0,16.16,16.21,16.15,16.18,929213.0
2023-06-06 09:30:00,16.15,16.32,16.11,16.23,657119.0,16.15,16.32,16.11,16.23,657119.0
2023-06-06 09:40:00,16.24,16.47,16.21,16.45,436785.0,16.24,16.47,16.21,16.45,436785.0
2023-06-06 09:50:00,16.45,16.49,16.35,16.45,431461.0,16.45,16.49,16.35,16.45,431461.0
2023-06-06 10:00:00,16.46,16.55,16.4,16.55,432078.0,16.46,16.55,16.4,16.55,432078.0
2023-06-06 10:10:00,16.55,16.56,16.42,16.45,416974.0,16.55,16.56,16.42,16.45,416974.0
2023-06-06 10:20:00,16.45,16.54,16.42,16.48,407712.0,16.45,16.54,16.42,16.48,407712.0
2023-06-06 10:30:00,16.47,16.52,16.44,16.49,212380.0,16.47,16.52,16.44,16.49,212380.0
2023-06-06 10:40:00,16.49,16.6,16.49,16.58,277676.0,16.49,16.6,16.49,16.58,277676.0
2023-06-06 10:50:00,16.59,16.59,16.53,16.57,267327.0,16.59,16.59,16.53,16.57,267327.0
2023-06-06 11:00:00,16.57,16.67,16.51,16.67,336115.0,16.57,16.67,16.51,16.67,336115.0
2023-06-06 11:10:00,16.67,16.7,16.65,16.68,299955.0,16.67,16.7,16.65,16.68,299955.0
2023-06-06 11:20:00,16.67,16.69,16.56,16.6,298722.0,16.67,16.69,16.56,16.6,298722.0
2023-06-06 11:30:00,16.6,16.67,16.6,16.64,206788.0,16.6,16.67,16.6,16.64,206788.0
2023-06-06 11:40:00,16.64,16.73,16.63,16.68,244976.0,16.64,16.73,16.63,16.68,244976.0
2023-06-06 11:50:00,16.68,16.72,16.65,16.68,270621.0,16.68,16.72,16.65,16.68,270621.0
2023-06-06 12:00:00,16.68,16.71,16.65,16.7,165025.0,16.68,16.71,16.65,16.7,165025.0
2023-06-06 12:10:00,16.69,16.71,16.66,16.69,118466.0,16.69,16.71,16.66,16.69,118466.0
2023-06-06 12:20:00,16.69,16.7,16.64,16.7,178255.0,16.69,16.7,16.64,16.7,178255.0
2023-06-06 12:30:00,16.7,16.72,16.61,16.62,179958.0,16.7,16.72,16.61,16.62,179958.0
2023-06-06 12:40:00,16.63,16.7,16.61,16.68,209193.0,16.63,16.7,16.61,16.68,209193.0
2023-06-06 12:50:00,16.67,16.74,16.66,16.74,192897.0,16.67,16.74,16.66,16.74,192897.0
2023-06-06 13:00:00,16.74,16.77,16.7,16.77,240508.0,16.74,16.77,16.7,16.77,240508.0
2023-06-06 13:10:00,16.77,16.79,16.73,16.74,208363.0,16.77,16.79,16.73,16.74,208363.0
2023-06-06 13:20:00,16.74,16.75,16.68,16.74,181257.0,16.74,16.75,16.68,16.74,181257.0
2023-06-06 13:30:00,16.74,16.76,16.72,16.75,147187.0,16.74,16.76,16.72,16.75,147187.0
2023-06-06 13:40:00,16.75,16.75,16.71,16.74,154518.0,16.75,16.75,16.71,16.74,154518.0
2023-06-06 13:50:00,16.73,16.76,16.71,16.73,218054.0,16.73,16.76,16.71,16.73,218054.0
2023-06-06 14:00:00,16.73,16.75,16.69,16.74,238019.0,16.73,16.75,16.69,16.74,238019.0
2023-06-06 14:10:00,16.75,16.77,16.7,16.77,201129.0,16.75,16.77,16.7,16.77,201129.0
2023-06-06 14:20:00,16.77,16.78,16.73,16.73,165010.0,16.77,16.78,16.73,16.73,165010.0
2023-06-06 14:30:00,16.73,16.77,16.7,16.77,146348.0,16.73,16.77,16.7,16.77,146348.0
2023-06-06 14:40:00,16.77,16.8,16.75,16.8,211502.0,16.77,16.8,16.75,16.8,211502.0
2023-06-06 14:50:00,16.79,16.8,16.78,16.79,113579.0,16.79,16.8,16.78,16.79,113579.0
2023-06-06 15:00:00,16.79,16.81,16.76,16.78,252819.0,16.79,16.81,16.76,16.78,252819.0
2023-06-06 15:10:00,16.78,16.8,16.73,16.75,281723.0,16.78,16.8,16.73,16.75,281723.0
2023-06-06 15:20:00,16.76,16.81,16.75,16.81,219917.0,16.76,16.81,16.75,16.81,219917.0
2023-06-06 15:30:00,16.8,16.85,16.79,16.8,527344.0,16.8,16.85,16.79,16.8,527344.0
2023-06-06 15:40:00,16.8,16.8,16.7,16.71,543927.0,16.8,16.8,16.7,16.71,543927.0
2023-06-06 15:50:00,16.72,16.77,16.71,16.74,942951.0,16.72,16.77,16.71,16.74,942951.0
2023-06-07 09:30:00,16.87,16.95,16.78,16.89,736325.0,16.87,16.95,16.78,16.89,736325.0
2023-06-07 09:40:00,16.89,16.93,16.79,16.92,460083.0,16.89,16.93,16.79,16.92,460083.0
2023-06-07 09:50:00,16.92,17.01,16.91,17.01,892381.0,16.92,17.01,16.91,17.01,892381.0
2023-06-07 10:00:00,17.01,17.07,16.95,16.96,505334.0,17.01,17.07,16.95,16.96,505334.0
2023-06-07 10:10:00,16.96,17.02,16.92,16.98,470459.0,16.96,17.02,16.92,16.98,470459.0
2023-06-07 10:20:00,16.98,17.06,16.93,16.99,553866.0,16.98,17.06,16.93,16.99,553866.0
2023-06-07 10:30:00,17.0,17.09,16.85,16.86,580297.0,17.0,17.09,16.85,16.86,580297.0
2023-06-07 10:40:00,16.86,16.9,16.77,16.86,516717.0,16.86,16.9,16.77,16.86,516717.0
2023-06-07 10:50:00,16.86,16.89,16.78,16.89,320414.0,16.86,16.89,16.78,16.89,320414.0
2023-06-07 11:00:00,16.89,16.96,16.85,16.94,288053.0,16.89,16.96,16.85,16.94,288053.0
2023-06-07 11:10:00,16.93,16.94,16.83,16.89,393328.0,16.93,16.94,16.83,16.89,393328.0
2023-06-07 11:20:00,16.88,17.05,16.87,17.03,250608.0,16.88,17.05,16.87,17.03,250608.0
2023-06-07 11:30:00,17.03,17.07,17.0,17.04,346478.0,17.03,17.07,17.0,17.04,346478.0
2023-06-07 11:40:00,17.04,17.06,16.99,17.03,327526.0,17.04,17.06,16.99,17.03,327526.0
2023-06-07 11:50:00,17.03,17.08,16.99,17.04,410001.0,17.03,17.08,16.99,17.04,410001.0
2023-06-07 12:00:00,17.04,17.15,17.04,17.12,361743.0,17.04,17.15,17.04,17.12,361743.0
2023-06-07 12:10:00,17.12,17.14,17.01,17.02,315680.0,17.12,17.14,17.01,17.02,315680.0
2023-06-07 12:20:00,17.02,17.02,16.93,16.98,306765.0,17.02,17.02,16.93,16.98,306765.0
2023-06-07 12:30:00,16.98,17.06,16.97,17.0,221445.0,16.98,17.06,16.97,17.0,221445.0
2023-06-07 12:40:00,17.0,17.16,16.99,17.13,511990.0,17.0,17.16,16.99,17.13,511990.0
2023-06-07 12:50:00,17.14,17.18,17.11,17.14,525680.0,17.14,17.18,17.11,17.14,525680.0
2023-06-07 13:00:00,17.13,17.14,17.05,17.12,352293.0,17.13,17.14,17.05,17.12,352293.0
2023-06-07 13:10:00,17.12,17.13,17.04,17.07,184758.0,17.12,17.13,17.04,17.07,184758.0
2023-06-07 13:20:00,17.07,17.09,17.04,17.04,307164.0,17.07,17.09,17.04,17.04,307164.0
2023-06-07 13:30:00,17.05,17.07,17.0,17.02,310982.0,17.05,17.07,17.0,17.02,310982.0
2023-06-07 13:40:00,17.02,17.09,17.01,17.03,226712.0,17.02,17.09,17.01,17.03,226712.0
2023-06-07 13:50:00,17.02,17.06,17.01,17.04,116054.0,17.02,17.06,17.01,17.04,116054.0
2023-06-07 14:00:00,17.04,17.15,17.04,17.15,233704.0,17.04,17.15,17.04,17.15,233704.0
2023-06-07 14:10:00,17.15,17.21,17.12,17.2,262176.0,17.15,17.21,17.12,17.2,262176.0
2023-06-07 14:20:00,17.2,17.21,17.11,17.11,214675.0,17.2,17.21,17.11,17.11,214675.0
2023-06-07 14:30:00,17.11,17.16,17.09,17.15,259544.0,17.11,17.16,17.09,17.15,259544.0
2023-06-07 14:40:00,17.14,17.18,17.11,17.18,365134.0,17.14,17.18,17.11,17.18,365134.0
2023-06-07 14:50:00,17.18,17.21,17.15,17.2,247820.0,17.18,17.21,17.15,17.2,247820.0
2023-06-07 15:00:00,17.2,17.23,17.17,17.2,194488.0,17.2,17.23,17.17,17.2,194488.0
2023-06-07 15:10:00,17.19,17.2,17.15,17.19,304008.0,17.19,17.2,17.15,17.19,304008.0
2023-06-07 15:20:00,17.18,17.19,17.11,17.15,292999.0,17.18,17.19,17.11,17.15,292999.0
2023-06-07 15:30:00,17.14,17.17,17.13,17.14,316313.0,17.14,17.17,17.13,17.14,316313.0
2023-06-07 15:40:00,17.14,17.14,17.05,17.06,599786.0,17.14,17.14,17.05,17.06,599786.0
2023-06-07 15:50:00,17.05,17.08,17.01,17.02,1030347.0,17.05,17.08,17.01,17.02,1030347.0
2023-06-08 09:30:00,16.92,16.99,16.86,16.89,582311.0,16.92,16.99,16.86,16.89,582311.0
2023-06-08 09:40:00,16.9,16.93,16.71,16.76,440309.0,16.9,16.93,16.71,16.76,440309.0
2023-06-08 09:50:00,16.76,16.81,16.63,16.76,437605.0,16.76,16.81,16.63,16.76,437605.0
2023-06-08 10:00:00,16.76,16.82,16.72,16.76,297339.0,16.76,16.82,16.72,16.76,297339.0
2023-06-08 10:10:00,16.76,16.83,16.72,16.75,159257.0,16.76,16.83,16.72,16.75,159257.0
2023-06-08 10:20:00,16.76,16.84,16.73,16.8,235283.0,16.76,16.84,16.73,16.8,235283.0
2023-06-08 10:30:00,16.8,16.84,16.75,16.76,292465.0,16.8,16.84,16.75,16.76,292465.0
2023-06-08 10:40:00,16.76,16.82,16.75,16.82,230420.0,16.76,16.82,16.75,16.82,230420.0
2023-06-08 10:50:00,16.82,16.86,16.77,16.8,408302.0,16.82,16.86,16.77,16.8,408302.0
2023-06-08 11:00:00,16.8,16.84,16.76,16.8,206960.0,16.8,16.84,16.76,16.8,206960.0
2023-06-08 11:10:00,16.8,16.81,16.76,16.8,230448.0,16.8,16.81,16.76,16.8,230448.0
2023-06-08 11:20:00,16.8,16.93,16.79,16.93,228236.0,16.8,16.93,16.79,16.93,228236.0
2023-06-08 11:30:00,16.93,16.95,16.89,16.92,169588.0,16.93,16.95,16.89,16.92,169588.0
2023-06-08 11:40:00,16.93,16.94,16.89,16.91,145298.0,16.93,16.94,16.89,16.91,145298.0
2023-06-08 11:50:00,16.91,17.0,16.9,16.96,279149.0,16.91,17.0,16.9,16.96,279149.0
2023-06-08 12:00:00,16.96,16.98,16.88,16.89,129395.0,16.96,16.98,16.88,16.89,129395.0
2023-06-08 12:10:00,16.9,16.95,16.89,16.93,106370.0,16.9,16.95,16.89,16.93,106370.0
2023-06-08 12:20:00,16.93,17.02,16.93,17.02,176226.0,16.93,17.02,16.93,17.02,176226.0
2023-06-08 12:30:00,17.02,17.02,16.96,17.0,168441.0,17.02,17.02,16.96,17.0,168441.0
2023-06-08 12:40:00,17.0,17.06,16.98,17.02,239609.0,17.0,17.06,16.98,17.02,239609.0
2023-06-08 12:50:00,17.02,17.05,17.01,17.02,135545.0,17.02,17.05,17.01,17.02,135545.0
2023-06-08 13:00:00,17.02,17.09,17.01,17.09,163368.0,17.02,17.09,17.01,17.09,163368.0
2023-06-08 13:10:00,17.09,17.1,17.04,17.08,116927.0,17.09,17.1,17.04,17.08,116927.0
2023-06-08 13:20:00,17.08,17.1,17.03,17.1,178555.0,17.08,17.1,17.03,17.1,178555.0
2023-06-08 13:30:00,17.09,17.1,17.07,17.08,105775.0,17.09,17.1,17.07,17.08,105775.0
2023-06-08 13:40:00,17.07,17.08,16.98,17.01,239082.0,17.07,17.08,16.98,17.01,239082.0
2023-06-08 13:50:00,17.01,17.08,17.0,17.05,152104.0,17.01,17.08,17.0,17.05,152104.0
2023-06-08 14:00:00,17.06,17.09,17.05,17.07,72074.0,17.06,17.09,17.05,17.07,72074.0
2023-06-08 14:10:00,17.07,17.07,17.0,17.04,123448.0,17.07,17.07,17.0,17.04,123448.0
2023-06-08 14:20:00,17.03,17.05,17.01,17.04,87594.0,17.03,17.05,17.01,17.04,87594.0
2023-06-08 14:30:00,17.05,17.06,17.02,17.05,106902.0,17.05,17.06,17.02,17.05,106902.0
2023-06-08 14:40:00,17.05,17.06,16.99,17.01,111910.0,17.05,17.06,16.99,17.01,111910.0
2023-06-08 14:50:00,17.0,17.04,16.98,17.04,154020.0,17.0,17.04,16.98,17.04,154020.0
2023-06-08 15:00:00,17.04,17.05,16.96,16.96,149301.0,17.04,17.05,16.96,16.96,149301.0
2023-06-08 15:10:00,16.96,17.0,16.91,16.91,305815.0,16.96,17.0,16.91,16.91,305815.0
2023-06-08 15:20:00,16.91,16.94,16.87,16.88,336042.0,16.91,16.94,16.87,16.88,336042.0
2023-06-08 15:30:00,16.88,16.89,16.82,16.83,440667.0,16.88,16.89,16.82,16.83,440667.0
2023-06-08 15:40:00,16.84,16.86,16.81,16.82,296678.0,16.84,16.86,16.81,16.82,296678.0
2023-06-08 15:50:00,16.82,16.85,16.8,16.81,723015.0,16.82,16.85,16.8,16.81,723015.0
2023-06-09 09:30:00,17.0,17.26,16.94,17.14,837685.0,17.0,17.26,16.94,17.14,837685.0
2023-06-09 09:40:00,17.13,17.16,17.02,17.07,552764.0,17.13,17.16,17.02,17.07,552764.0
2023-06-09 09:50:00,17.08,17.11,16.96,16.98,463241.0,17.08,17.11,16.96,16.98,463241.0
2023-06-09 10:00:00,16.98,17.07,16.95,16.99,327308.0,16.98,17.07,16.95,16.99,327308.0
2023-06-09 10:10:00,17.0,17.11,16.98,17.11,312170.0,17.0,17.11,16.98,17.11,312170.0
2023-06-09 10:20:00,17.11,17.25,17.07,17.25,381715.0,17.11,17.25,17.07,17.25,381715.0
2023-06-09 10:30:00,17.25,17.39,17.24,17.26,702152.0,17.25,17.39,17.24,17.26,702152.0
2023-06-09 10:40:00,17.27,17.35,17.19,17.28,651975.0,17.27,17.35,17.19,17.28,651975.0
2023-06-09 10:50:00,17.27,17.36,17.22,17.34,409168.0,17.27,17.36,17.22,17.34,409168.0
2023-06-09 11:00:00,17.33,17.34,17.2,17.28,333842.0,17.33,17.34,17.2,17.28,333842.0
2023-06-09 11:10:00,17.27,17.28,17.2,17.25,341139.0,17.27,17.28,17.2,17.25,341139.0
2023-06-09 11:20:00,17.24,17.26,17.15,17.17,339312.0,17.24,17.26,17.15,17.17,339312.0
2023-06-09 11:30:00,17.17,17.32,17.16,17.25,400602.0,17.17,17.32,17.16,17.25,400602.0
2023-06-09 11:40:00,17.25,17.27,17.21,17.23,158696.0,17.25,17.27,17.21,17.23,158696.0
2023-06-09 11:50:00,17.23,17.28,17.18,17.23,243335.0,17.23,17.28,17.18,17.23,243335.0
2023-06-09 12:00:00,17.24,17.24,17.07,17.09,365297.0,17.24,17.24,17.07,17.09,365297.0
2023-06-09 12:10:00,17.1,17.19,17.09,17.16,350373.0,17.1,17.19,17.09,17.16,350373.0
2023-06-09 12:20:00,17.15,17.15,17.05,17.07,173464.0,17.15,17.15,17.05,17.07,173464.0
2023-06-09 12:30:00,17.07,17.15,17.06,17.1,151371.0,17.07,17.15,17.06,17.1,151371.0
2023-06-09 12:40:00,17.1,17.16,17.1,17.16,92165.0,17.1,17.16,17.1,17.16,92165.0
2023-06-09 12:50:00,17.17,17.19,17.11,17.16,172454.0,17.17,17.19,17.11,17.16,172454.0
2023-06-09 13:00:00,17.16,17.23,17.13,17.22,235096.0,17.16,17.23,17.13,17.22,235096.0
2023-06-09 13:10:00,17.23,17.23,17.16,17.18,98299.0,17.23,17.23,17.16,17.18,98299.0
2023-06-09 13:20:00,17.17,17.18,17.13,17.17,215128.0,17.17,17.18,17.13,17.17,215128.0
2023-06-09 13:30:00,17.18,17.18,17.14,17.18,145540.0,17.18,17.18,17.14,17.18,145540.0
2023-06-09 13:40:00,17.18,17.18,17.1,17.1,180520.0,17.18,17.18,17.1,17.1,180520.0
2023-06-09 13:50:00,17.1,17.13,17.08,17.13,109787.0,17.1,17.13,17.08,17.13,109787.0
2023-06-09 14:00:00,17.14,17.15,17.1,17.14,85457.0,17.14,17.15,17.1,17.14,85457.0
2023-06-09 14:10:00,17.15,17.17,17.12,17.16,114177.0,17.15,17.17,17.12,17.16,114177.0
2023-06-09 14:20:00,17.16,17.17,17.12,17.14,114354.0,17.16,17.17,17.12,17.14,114354.0
2023-06-09 14:30:00,17.13,17.14,17.08,17.09,101438.0,17.13,17.14,17.08,17.09,101438.0
2023-06-09 14:40:00,17.08,17.12,17.07,17.11,69269.0,17.08,17.12,17.07,17.11,69269.0
2023-06-09 14:50:00,17.11,17.16,17.09,17.14,198266.0,17.11,17.16,17.09,17.14,198266.0
2023-06-09 15:00:00,17.15,17.17,17.1,17.12,159761.0,17.15,17.17,17.1,17.12,159761.0
2023-06-09 15:10:00,17.13,17.14,17.09,17.12,145254.0,17.13,17.14,17.09,17.12,145254.0
2023-06-09 15:20:00,17.13,17.14,17.08,17.12,135590.0,17.13,17.14,17.08,17.12,135590.0
2023-06-09 15:30:00,17.12,17.15,17.08,17.14,303574.0,17.12,17.15,17.08,17.14,303574.0
2023-06-09 15:40:00,17.14,17.15,17.11,17.14,300828.0,17.14,17.15,17.11,17.14,300828.0
2023-06-09 15:50:00,17.14,17.17,17.12,17.17,1073633.0,17.14,17.17,17.12,17.17,1073633.0
2023-06-12 09:30:00,17.65,17.98,17.58,17.91,1736567.0,17.65,17.98,17.58,17.91,1736567.0
2023-06-12 09:40:00,17.91,18.2,17.88,18.2,2842589.0,17.91,18.2,17.88,18.2,2842589.0
2023-06-12 09:50:00,18.19,18.45,18.12,18.44,1707374.0,18.19,18.45,18.12,18.44,1707374.0
2023-06-12 10:00:00,18.45,18.5,18.33,18.41,1260219.0,18.45,18.5,18.33,18.41,1260219.0
2023-06-12 10:10:00,18.41,18.74,18.41,18.73,1552323.0,18.41,18.74,18.41,18.73,1552323.0
2023-06-12 10:20:00,18.73,18.8,18.63,18.78,1353623.0,18.73,18.8,18.63,18.78,1353623.0
2023-06-12 10:30:00,18.79,18.82,18.59,18.61,1225051.0,18.79,18.82,18.59,18.61,1225051.0
2023-06-12 10:40:00,18.61,18.64,18.48,18.56,957363.0,18.61,18.64,18.48,18.56,957363.0
2023-06-12 10:50:00,18.57,18.57,18.34,18.39,949100.0,18.57,18.57,18.34,18.39,949100.0
2023-06-12 11:00:00,18.39,18.53,18.39,18.41,567320.0,18.39,18.53,18.39,18.41,567320.0
2023-06-12 11:10:00,18.41,18.57,18.4,18.43,420692.0,18.41,18.57,18.4,18.43,420692.0
2023-06-12 11:20:00,18.43,18.45,18.29,18.37,572278.0,18.43,18.45,18.29,18.37,572278.0
2023-06-12 11:30:00,18.37,18.41,18.33,18.39,293058.0,18.37,18.41,18.33,18.39,293058.0
2023-06-12 11:40:00,18.4,18.44,18.38,18.43,435540.0,18.4,18.44,18.38,18.43,435540.0
2023-06-12 11:50:00,18.44,18.57,18.43,18.56,446195.0,18.44,18.57,18.43,18.56,446195.0
2023-06-12 12:00:00,18.57,18.62,18.55,18.61,465749.0,18.57,18.62,18.55,18.61,465749.0
2023-06-12 12:10:00,18.61,18.74,18.58,18.73,452466.0,18.61,18.74,18.58,18.73,452466.0
2023-06-12 12:20:00,18.73,18.74,18.66,18.71,409851.0,18.73,18.74,18.66,18.71,409851.0
2023-06-12 12:30:00,18.71,18.74,18.64,18.65,349729.0,18.71,18.74,18.64,18.65,349729.0
2023-06-12 12:40:00,18.66,18.67,18.56,18.62,400108.0,18.66,18.67,18.56,18.62,400108.0
2023-06-12 12:50:00,18.62,18.63,18.55,18.59,276550.0,18.62,18.63,18.55,18.59,276550.0
2023-06-12 13:00:00,18.59,18.7,18.58,18.64,332451.0,18.59,18.7,18.58,18.64,332451.0
2023-06-12 13:10:00,18.64,18.65,18.58,18.6,323915.0,18.64,18.65,18.58,18.6,323915.0
2023-06-12 13:20:00,18.6,18.64,18.54,18.59,428715.0,18.6,18.64,18.54,18.59,428715.0
2023-06-12 13:30:00,18.59,18.63,18.53,18.55,189506.0,18.59,18.63,18.53,18.55,189506.0
2023-06-12 13:40:00,18.55,18.56,18.46,18.49,396644.0,18.55,18.56,18.46,18.49,396644.0
2023-06-12 13:50:00,18.48,18.49,18.38,18.38,603860.0,18.48,18.49,18.38,18.38,603860.0
2023-06-12 14:00:00,18.38,18.5,18.38,18.48,398843.0,18.38,18.5,18.38,18.48,398843.0
2023-06-12 14:10:00,18.48,18.51,18.44,18.46,269396.0,18.48,18.51,18.44,18.46,269396.0
2023-06-12 14:20:00,18.46,18.47,18.38,18.41,282295.0,18.46,18.47,18.38,18.41,282295.0
2023-06-12 14:30:00,18.41,18.46,18.38,18.39,330681.0,18.41,18.46,18.38,18.39,330681.0
2023-06-12 14:40:00,18.39,18.49,18.38,18.49,265700.0,18.39,18.49,18.38,18.49,265700.0
2023-06-12 14:50:00,18.49,18.53,18.47,18.51,168658.0,18.49,18.53,18.47,18.51,168658.0
2023-06-12 15:00:00,18.52,18.55,18.5,18.53,302484.0,18.52,18.55,18.5,18.53,302484.0
2023-06-12 15:10:00,18.53,18.59,18.52,18.57,392055.0,18.53,18.59,18.52,18.57,392055.0
2023-06-12 15:20:00,18.57,18.6,18.52,18.59,564417.0,18.57,18.6,18.52,18.59,564417.0
2023-06-12 15:30:00,18.6,18.62,18.5,18.52,459684.0,18.6,18.62,18.5,18.52,459684.0
2023-06-12 15:40:00,18.52,18.53,18.48,18.51,438411.0,18.52,18.53,18.48,18.51,438411.0
2023-06-12 15:50:00,18.52,18.53,18.38,18.41,2099150.0,18.52,18.53,18.38,18.41,2099150.0
2023-06-13 09:30:00,18.62,18.65,18.34,18.59,1377556.0,18.62,18.65,18.34,18.59,1377556.0
2023-06-13 09:40:00,18.58,18.66,18.51,18.61,681313.0,18.58,18.66,18.51,18.61,681313.0
2023-06-13 09:50:00,18.6,18.77,18.57,18.75,583013.0,18.6,18.77,18.57,18.75,583013.0
2023-06-13 10:00:00,18.75,18.98,18.74,18.94,689495.0,18.75,18.98,18.74,18.94,689495.0
2023-06-13 10:10:00,18.94,19.05,18.89,18.89,896309.0,18.94,19.05,18.89,18.89,896309.0
2023-06-13 10:20:00,18.9,19.06,18.87,19.05,582744.0,18.9,19.06,18.87,19.05,582744.0
2023-06-13 10:30:00,19.06,19.06,18.9,18.96,543213.0,19.06,19.06,18.9,18.96,543213.0
2023-06-13 10:40:00,18.97,19.06,18.95,18.99,447467.0,18.97,19.06,18.95,18.99,447467.0
2023-06-13 10:50:00,19.0,19.12,18.96,19.06,472596.0,19.0,19.12,18.96,19.06,472596.0
2023-06-13 11:00:00,19.06,19.23,19.06,19.23,712468.0,19.06,19.23,19.06,19.23,712468.0
2023-06-13 11:10:00,19.23,19.35,19.22,19.29,688820.0,19.23,19.35,19.22,19.29,688820.0
2023-06-13 11:20:00,19.28,19.4,19.25,19.39,540966.0,19.28,19.4,19.25,19.39,540966.0
2023-06-13 11:30:00,19.39,19.43,19.31,19.37,631831.0,19.39,19.43,19.31,19.37,631831.0
2023-06-13 11:40:00,19.37,19.5,19.36,19.45,712745.0,19.37,19.5,19.36,19.45,712745.0
2023-06-13 11:50:00,19.45,19.47,19.39,19.41,676314.0,19.45,19.47,19.39,19.41,676314.0
2023-06-13 12:00:00,19.41,19.47,19.33,19.46,406630.0,19.41,19.47,19.33,19.46,406630.0
2023-06-13 12:10:00,19.46,19.49,19.42,19.48,361096.0,19.46,19.49,19.42,19.48,361096.0
2023-06-13 12:20:00,19.48,19.48,19.43,19.43,356808.0,19.48,19.48,19.43,19.43,356808.0
2023-06-13 12:30:00,19.43,19.56,19.4,19.45,545454.0,19.43,19.56,19.4,19.45,545454.0
2023-06-13 12:40:00,19.45,19.45,19.38,19.43,276330.0,19.45,19.45,19.38,19.43,276330.0
2023-06-13 12:50:00,19.42,19.45,19.39,19.41,164876.0,19.42,19.45,19.39,19.41,164876.0
2023-06-13 13:00:00,19.41,19.43,19.36,19.39,371702.0,19.41,19.43,19.36,19.39,371702.0
2023-06-13 13:10:00,19.39,19.42,19.36,19.38,304155.0,19.39,19.42,19.36,19.38,304155.0
2023-06-13 13:20:00,19.37,19.41,19.36,19.39,226418.0,19.37,19.41,19.36,19.39,226418.0
2023-06-13 13:30:00,19.39,19.43,19.36,19.4,215828.0,19.39,19.43,19.36,19.4,215828.0
2023-06-13 13:40:00,19.4,19.48,19.39,19.46,260707.0,19.4,19.48,19.39,19.46,260707.0
2023-06-13 13:50:00,19.47,19.48,19.39,19.41,357886.0,19.47,19.48,19.39,19.41,357886.0
2023-06-13 14:00:00,19.4,19.44,19.37,19.44,223218.0,19.4,19.44,19.37,19.44,223218.0
2023-06-13 14:10:00,19.44,19.44,19.39,19.42,187273.0,19.44,19.44,19.39,19.42,187273.0
2023-06-13 14:20:00,19.43,19.47,19.39,19.41,364042.0,19.43,19.47,19.39,19.41,364042.0
2023-06-13 14:30:00,19.41,19.5,19.38,19.5,283207.0,19.41,19.5,19.38,19.5,283207.0
2023-06-13 14:40:00,19.5,19.51,19.4,19.43,427004.0,19.5,19.51,19.4,19.43,427004.0
2023-06-13 14:50:00,19.43,19.56,19.41,19.54,401675.0,19.43,19.56,19.41,19.54,401675.0
2023-06-13 15:00:00,19.54,19.56,19.5,19.56,280356.0,19.54,19.56,19.5,19.56,280356.0
2023-06-13 15:10:00,19.56,19.58,19.52,19.57,423715.0,19.56,19.58,19.52,19.57,423715.0
2023-06-13 15:20:00,19.56,19.59,19.5,19.53,466343.0,19.56,19.59,19.5,19.53,466343.0
2023-06-13 15:30:00,19.53,19.54,19.45,19.48,639003.0,19.53,19.54,19.45,19.48,639003.0
2023-06-13 15:40:00,19.47,19.5,19.43,19.43,639055.0,19.47,19.5,19.43,19.43,639055.0
2023-06-13 15:50:00,19.44,19.48,19.43,19.47,1597366.0,19.44,19.48,19.43,19.47,1597366.0
2023-06-14 09:30:00,19.59,19.68,19.35,19.49,1763461.0,19.59,19.68,19.35,19.49,1763461.0
2023-06-14 09:40:00,19.51,19.63,19.45,19.47,870787.0,19.51,19.63,19.45,19.47,870787.0
2023-06-14 09:50:00,19.48,19.59,19.45,19.59,498746.0,19.48,19.59,19.45,19.59,498746.0
2023-06-14 10:00:00,19.6,19.66,19.55,19.59,468512.0,19.6,19.66,19.55,19.59,468512.0
2023-06-14 10:10:00,19.59,19.6,19.48,19.52,497827.0,19.59,19.6,19.48,19.52,497827.0
2023-06-14 10:20:00,19.52,19.53,19.42,19.5,351892.0,19.52,19.53,19.42,19.5,351892.0
2023-06-14 10:30:00,19.5,19.64,19.48,19.59,333254.0,19.5,19.64,19.48,19.59,333254.0
2023-06-14 10:40:00,19.59,19.63,19.52,19.57,202726.0,19.59,19.63,19.52,19.57,202726.0
2023-06-14 10:50:00,19.57,19.61,19.54,19.59,268862.0,19.57,19.61,19.54,19.59,268862.0
2023-06-14 11:00:00,19.59,19.61,19.54,19.56,181039.0,19.59,19.61,19.54,19.56,181039.0
2023-06-14 11:10:00,19.56,19.59,19.5,19.54,201375.0,19.56,19.59,19.5,19.54,201375.0
2023-06-14 11:20:00,19.54,19.57,19.47,19.49,220484.0,19.54,19.57,19.47,19.49,220484.0
2023-06-14 11:30:00,19.48,19.55,19.48,19.55,286498.0,19.48,19.55,19.48,19.55,286498.0
2023-06-14 11:40:00,19.55,19.56,19.44,19.45,200305.0,19.55,19.56,19.44,19.45,200305.0
2023-06-14 11:50:00,19.45,19.46,19.3,19.35,598220.0,19.45,19.46,19.3,19.35,598220.0
2023-06-14 12:00:00,19.35,19.38,19.27,19.33,452614.0,19.35,19.38,19.27,19.33,452614.0
2023-06-14 12:10:00,19.32,19.4,19.29,19.36,267420.0,19.32,19.4,19.29,19.36,267420.0
2023-06-14 12:20:00,19.35,19.36,19.27,19.3,216343.0,19.35,19.36,19.27,19.3,216343.0
2023-06-14 12:30:00,19.31,19.32,19.21,19.21,335902.0,19.31,19.32,19.21,19.21,335902.0
2023-06-14 12:40:00,19.21,19.27,19.19,19.21,309006.0,19.21,19.27,19.19,19.21,309006.0
2023-06-14 12:50:00,19.21,19.31,19.21,19.27,181751.0,19.21,19.31,19.21,19.27,181751.0
2023-06-14 13:00:00,19.27,19.27,19.19,19.2,203693.0,19.27,19.27,19.19,19.2,203693.0
2023-06-14 13:10:00,19.2,19.21,19.13,19.14,324072.0,19.2,19.21,19.13,19.14,324072.0
2023-06-14 13:20:00,19.14,19.21,19.12,19.17,297478.0,19.14,19.21,19.12,19.17,297478.0
2023-06-14 13:30:00,19.18,19.18,19.08,19.13,333409.0,19.18,19.18,19.08,19.13,333409.0
2023-06-14 13:40:00,19.13,19.2,19.1,19.2,216582.0,19.13,19.2,19.1,19.2,216582.0
2023-06-14 13:50:00,19.2,19.27,19.19,19.24,356816.0,19.2,19.27,19.19,19.24,356816.0
2023-06-14 14:00:00,19.24,19.24,18.89,19.03,923356.0,19.24,19.24,18.89,19.03,923356.0
2023-06-14 14:10:00,19.02,19.11,18.98,19.01,452340.0,19.02,19.11,18.98,19.01,452340.0
2023-06-14 14:20:00,19.0,19.05,18.92,18.98,418631.0,19.0,19.05,18.92,18.98,418631.0
2023-06-14 14:30:00,18.98,19.12,18.94,19.07,579807.0,18.98,19.12,18.94,19.07,579807.0
2023-06-14 14:40:00,19.07,19.28,19.06,19.26,446073.0,19.07,19.28,19.06,19.26,446073.0
2023-06-14 14:50:00,19.27,19.32,19.24,19.28,431207.0,19.27,19.32,19.24,19.28,431207.0
2023-06-14 15:00:00,19.29,19.35,19.23,19.32,327584.0,19.29,19.35,19.23,19.32,327584.0
2023-06-14 15:10:00,19.32,19.34,19.18,19.27,430433.0,19.32,19.34,19.18,19.27,430433.0
2023-06-14 15:20:00,19.26,19.42,19.25,19.38,397812.0,19.26,19.42,19.25,19.38,397812.0
2023-06-14 15:30:00,19.38,19.4,19.31,19.37,466807.0,19.38,19.4,19.31,19.37,466807.0
2023-06-14 15:40:00,19.38,19.39,19.29,19.3,428535.0,19.38,19.39,19.29,19.3,428535.0
2023-06-14 15:50:00,19.31,19.31,19.25,19.3,1599161.0,19.31,19.31,19.25,19.3,1599161.0
2023-06-15 09:30:00,19.0,19.31,18.9,19.29,915543.0,19.0,19.31,18.9,19.29,915543.0
2023-06-15 09:40:00,19.29,19.3,19.02,19.14,533982.0,19.29,19.3,19.02,19.14,533982.0
2023-06-15 09:50:00,19.15,19.22,19.03,19.11,298438.0,19.15,19.22,19.03,19.11,298438.0
2023-06-15 10:00:00,19.12,19.23,19.11,19.21,301105.0,19.12,19.23,19.11,19.21,301105.0
2023-06-15 10:10:00,19.23,19.34,19.2,19.3,385836.0,19.23,19.34,19.2,19.3,385836.0
2023-06-15 10:20:00,19.29,19.48,19.25,19.47,317643.0,19.29,19.48,19.25,19.47,317643.0
2023-06-15 10:30:00,19.47,19.48,19.35,19.37,262898.0,19.47,19.48,19.35,19.37,262898.0
2023-06-15 10:40:00,19.36,19.47,19.36,19.42,204202.0,19.36,19.47,19.36,19.42,204202.0
2023-06-15 10:50:00,19.42,19.43,19.36,19.38,250061.0,19.42,19.43,19.36,19.38,250061.0
2023-06-15 11:00:00,19.37,19.39,19.31,19.37,195281.0,19.37,19.39,19.31,19.37,195281.0
2023-06-15 11:10:00,19.38,19.45,19.35,19.4,184427.0,19.38,19.45,19.35,19.4,184427.0
2023-06-15 11:20:00,19.39,19.41,19.36,19.4,155619.0,19.39,19.41,19.36,19.4,155619.0
2023-06-15 11:30:00,19.39,19.41,19.3,19.4,265489.0,19.39,19.41,19.3,19.4,265489.0
2023-06-15 11:40:00,19.39,19.42,19.3,19.3,271323.0,19.39,19.42,19.3,19.3,271323.0
2023-06-15 11:50:00,19.31,19.4,19.3,19.4,153606.0,19.31,19.4,19.3,19.4,153606.0
2023-06-15 12:00:00,19.39,19.43,19.37,19.42,167447.0,19.39,19.43,19.37,19.42,167447.0
2023-06-15 12:10:00,19.41,19.42,19.37,19.39,141581.0,19.41,19.42,19.37,19.39,141581.0
2023-06-15 12:20:00,19.38,19.45,19.38,19.44,138453.0,19.38,19.45,19.38,19.44,138453.0
2023-06-15 12:30:00,19.45,19.5,19.45,19.48,161396.0,19.45,19.5,19.45,19.48,161396.0
2023-06-15 12:40:00,19.49,19.55,19.47,19.55,223621.0,19.49,19.55,19.47,19.55,223621.0
2023-06-15 12:50:00,19.55,19.56,19.47,19.48,149681.0,19.55,19.56,19.47,19.48,149681.0
2023-06-15 13:00:00,19.49,19.51,19.35,19.38,178497.0,19.49,19.51,19.35,19.38,178497.0
2023-06-15 13:10:00,19.38,19.41,19.36,19.41,143012.0,19.38,19.41,19.36,19.41,143012.0
2023-06-15 13:20:00,19.4,19.47,19.38,19.46,93500.0,19.4,19.47,19.38,19.46,93500.0
2023-06-15 13:30:00,19.46,19.52,19.46,19.51,146846.0,19.46,19.52,19.46,19.51,146846.0
2023-06-15 13:40:00,19.51,19.57,19.51,19.57,211571.0,19.51,19.57,19.51,19.57,211571.0
2023-06-15 13:50:00,19.56,19.59,19.54,19.57,188865.0,19.56,19.59,19.54,19.57,188865.0
2023-06-15 14:00:00,19.58,19.61,19.51,19.53,226230.0,19.58,19.61,19.51,19.53,226230.0
2023-06-15 14:10:00,19.53,19.55,19.5,19.52,90587.0,19.53,19.55,19.5,19.52,90587.0
2023-06-15 14:20:00,19.51,19.59,19.5,19.55,219120.0,19.51,19.59,19.5,19.55,219120.0
2023-06-15 14:30:00,19.56,19.59,19.52,19.54,175704.0,19.56,19.59,19.52,19.54,175704.0
2023-06-15 14:40:00,19.54,19.59,19.53,19.57,148818.0,19.54,19.59,19.53,19.57,148818.0
2023-06-15 14:50:00,19.57,19.59,19.54,19.56,151046.0,19.57,19.59,19.54,19.56,151046.0
2023-06-15 15:00:00,19.56,19.57,19.5,19.55,222207.0,19.56,19.57,19.5,19.55,222207.0
2023-06-15 15:10:00,19.55,19.61,19.52,19.57,352351.0,19.55,19.61,19.52,19.57,352351.0
2023-06-15 15:20:00,19.57,19.6,19.55,19.57,420098.0,19.57,19.6,19.55,19.57,420098.0
2023-06-15 15:30:00,19.58,19.6,19.5,19.51,399212.0,19.58,19.6,19.5,19.51,399212.0
2023-06-15 15:40:00,19.52,19.53,19.47,19.5,343109.0,19.52,19.53,19.47,19.5,343109.0
2023-06-15 15:50:00,19.5,19.54,19.47,19.54,858162.0,19.5,19.54,19.47,19.54,858162.0
2023-06-16 09:30:00,19.67,19.77,19.53,19.56,983809.0,19.67,19.77,19.53,19.56,983809.0
2023-06-16 09:40:00,19.57,19.57,19.26,19.32,638892.0,19.57,19.57,19.26,19.32,638892.0
2023-06-16 09:50:00,19.32,19.39,19.28,19.29,208679.0,19.32,19.39,19.28,19.29,208679.0
2023-06-16 10:00:00,19.3,19.36,19.25,19.34,411760.0,19.3,19.36,19.25,19.34,411760.0
2023-06-16 10:10:00,19.35,19.42,19.28,19.37,274811.0,19.35,19.42,19.28,19.37,274811.0
2023-06-16 10:20:00,19.36,19.51,19.33,19.44,236277.0,19.36,19.51,19.33,19.44,236277.0
2023-06-16 10:30:00,19.45,19.46,19.41,19.43,165126.0,19.45,19.46,19.41,19.43,165126.0
2023-06-16 10:40:00,19.43,19.43,19.27,19.28,253923.0,19.43,19.43,19.27,19.28,253923.0
2023-06-16 10:50:00,19.28,19.31,19.2,19.21,313461.0,19.28,19.31,19.2,19.21,313461.0
2023-06-16 11:00:00,19.2,19.22,19.12,19.16,393250.0,19.2,19.22,19.12,19.16,393250.0
2023-06-16 11:10:00,19.15,19.16,19.02,19.06,442390.0,19.15,19.16,19.02,19.06,442390.0
2023-06-16 11:20:00,19.05,19.09,18.96,19.0,530506.0,19.05,19.09,18.96,19.0,530506.0
2023-06-16 11:30:00,19.0,19.1,18.99,19.06,379273.0,19.0,19.1,18.99,19.06,379273.0
2023-06-16 11:40:00,19.06,19.15,19.04,19.06,241338.0,19.06,19.15,19.04,19.06,241338.0
2023-06-16 11:50:00,19.05,19.15,19.01,19.14,370746.0,19.05,19.15,19.01,19.14,370746.0
2023-06-16 12:00:00,19.14,19.26,19.13,19.24,240536.0,19.14,19.26,19.13,19.24,240536.0
2023-06-16 12:10:00,19.25,19.31,19.23,19.26,256532.0,19.25,19.31,19.23,19.26,256532.0
2023-06-16 12:20:00,19.26,19.28,19.2,19.23,100068.0,19.26,19.28,19.2,19.23,100068.0
2023-06-16 12:30:00,19.23,19.25,19.2,19.25,113515.0,19.23,19.25,19.2,19.25,113515.0
2023-06-16 12:40:00,19.25,19.3,19.23,19.29,129894.0,19.25,19.3,19.23,19.29,129894.0
2023-06-16 12:50:00,19.29,19.34,19.28,19.3,120769.0,19.29,19.34,19.28,19.3,120769.0
2023-06-16 13:00:00,19.31,19.35,19.28,19.28,128758.0,19.31,19.35,19.28,19.28,128758.0
2023-06-16 13:10:00,19.28,19.38,19.27,19.35,149643.0,19.28,19.38,19.27,19.35,149643.0
2023-06-16 13:20:00,19.35,19.37,19.31,19.32,149852.0,19.35,19.37,19.31,19.32,149852.0
2023-06-16 13:30:00,19.31,19.38,19.3,19.38,131099.0,19.31,19.38,19.3,19.38,131099.0
2023-06-16 13:40:00,19.38,19.41,19.35,19.36,140966.0,19.38,19.41,19.35,19.36,140966.0
2023-06-16 13:50:00,19.36,19.4,19.35,19.39,233828.0,19.36,19.4,19.35,19.39,233828.0
2023-06-16 14:00:00,19.39,19.4,19.34,19.39,150191.0,19.39,19.4,19.34,19.39,150191.0
2023-06-16 14:10:00,19.4,19.42,19.31,19.32,198795.0,19.4,19.42,19.31,19.32,198795.0
2023-06-16 14:20:00,19.32,19.33,19.26,19.28,194303.0,19.32,19.33,19.26,19.28,194303.0
2023-06-16 14:30:00,19.28,19.28,19.17,19.2,471478.0,19.28,19.28,19.17,19.2,471478.0
2023-06-16 14:40:00,19.2,19.25,19.16,19.22,327212.0,19.2,19.25,19.16,19.22,327212.0
2023-06-16 14:50:00,19.21,19.22,19.15,19.19,214166.0,19.21,19.22,19.15,19.19,214166.0
2023-06-16 15:00:00,19.19,19.2,19.08,19.1,232986.0,19.19,19.2,19.08,19.1,232986.0
2023-06-16 15:10:00,19.1,19.17,19.07,19.16,193686.0,19.1,19.17,19.07,19.16,193686.0
2023-06-16 15:20:00,19.16,19.2,19.13,19.14,177700.0,19.16,19.2,19.13,19.14,177700.0
2023-06-16 15:30:00,19.14,19.17,19.1,19.12,288856.0,19.14,19.17,19.1,19.12,288856.0
2023-06-16 15:40:00,19.12,19.12,19.04,19.07,476887.0,19.12,19.12,19.04,19.07,476887.0
2023-06-16 15:50:00,19.07,19.13,19.06,19.13,1220593.0,19.07,19.13,19.06,19.13,1220593.0
2023-06-20 09:30:00,19.17,19.2,18.94,19.16,896601.0,19.17,19.2,18.94,19.16,896601.0
2023-06-20 09:40:00,19.16,19.23,19.06,19.22,406274.0,19.16,19.23,19.06,19.22,406274.0
2023-06-20 09:50:00,19.22,19.3,19.18,19.26,329115.0,19.22,19.3,19.18,19.26,329115.0
2023-06-20 10:00:00,19.26,19.28,19.15,19.28,311375.0,19.26,19.28,19.15,19.28,311375.0
2023-06-20 10:10:00,19.27,19.31,19.1,19.13,358203.0,19.27,19.31,19.1,19.13,358203.0
2023-06-20 10:20:00,19.12,19.24,19.11,19.14,215938.0,19.12,19.24,19.11,19.14,215938.0
2023-06-20 10:30:00,19.13,19.22,19.1,19.17,174795.0,19.13,19.22,19.1,19.17,174795.0
2023-06-20 10:40:00,19.17,19.25,19.1,19.15,305799.0,19.17,19.25,19.1,19.15,305799.0
2023-06-20 10:50:00,19.16,19.19,19.1,19.19,186201.0,19.16,19.19,19.1,19.19,186201.0
2023-06-20 11:00:00,19.18,19.23,19.16,19.23,229786.0,19.18,19.23,19.16,19.23,229786.0
2023-06-20 11:10:00,19.23,19.23,19.1,19.2,279445.0,19.23,19.23,19.1,19.2,279445.0
2023-06-20 11:20:00,19.2,19.22,19.15,19.21,193303.0,19.2,19.22,19.15,19.21,193303.0
2023-06-20 11:30:00,19.21,19.3,19.21,19.29,330239.0,19.21,19.3,19.21,19.29,330239.0
2023-06-20 11:40:00,19.29,19.33,19.25,19.32,229008.0,19.29,19.33,19.25,19.32,229008.0
2023-06-20 11:50:00,19.32,19.32,19.22,19.23,243010.0,19.32,19.32,19.22,19.23,243010.0
2023-06-20 12:00:00,19.23,19.26,19.21,19.25,156014.0,19.23,19.26,19.21,19.25,156014.0
2023-06-20 12:10:00,19.24,19.27,19.21,19.23,88970.0,19.24,19.27,19.21,19.23,88970.0
2023-06-20 12:20:00,19.22,19.28,19.21,19.25,89766.0,19.22,19.28,19.21,19.25,89766.0
2023-06-20 12:30:00,19.25,19.25,19.2,19.21,112505.0,19.25,19.25,19.2,19.21,112505.0
2023-06-20 12:40:00,19.2,19.23,19.17,19.23,122299.0,19.2,19.23,19.17,19.23,122299.0
2023-06-20 12:50:00,19.23,19.29,19.2,19.26,194039.0,19.23,19.29,19.2,19.26,194039.0
2023-06-20 13:00:00,19.26,19.27,19.23,19.26,101907.0,19.26,19.27,19.23,19.26,101907.0
2023-06-20 13:10:00,19.26,19.26,19.23,19.23,129931.0,19.26,19.26,19.23,19.23,129931.0
2023-06-20 13:20:00,19.23,19.25,19.15,19.18,290739.0,19.23,19.25,19.15,19.18,290739.0
2023-06-20 13:30:00,19.18,19.24,19.17,19.23,217335.0,19.18,19.24,19.17,19.23,217335.0
2023-06-20 13:40:00,19.22,19.24,19.19,19.2,189138.0,19.22,19.24,19.19,19.2,189138.0
2023-06-20 13:50:00,19.2,19.21,19.13,19.14,258470.0,19.2,19.21,19.13,19.14,258470.0
2023-06-20 14:00:00,19.14,19.15,19.12,19.14,149799.0,19.14,19.15,19.12,19.14,149799.0
2023-06-20 14:10:00,19.13,19.19,19.07,19.11,424734.0,19.13,19.19,19.07,19.11,424734.0
2023-06-20 14:20:00,19.11,19.17,19.11,19.16,182985.0,19.11,19.17,19.11,19.16,182985.0
2023-06-20 14:30:00,19.16,19.16,19.11,19.14,218768.0,19.16,19.16,19.11,19.14,218768.0
2023-06-20 14:40:00,19.14,19.21,19.11,19.21,164454.0,19.14,19.21,19.11,19.21,164454.0
2023-06-20 14:50:00,19.21,19.22,19.18,19.21,180208.0,19.21,19.22,19.18,19.21,180208.0
2023-06-20 15:00:00,19.21,19.25,19.19,19.25,176916.0,19.21,19.25,19.19,19.25,176916.0
2023-06-20 15:10:00,19.25,19.26,19.23,19.25,185883.0,19.25,19.26,19.23,19.25,185883.0
2023-06-20 15:20:00,19.25,19.28,19.24,19.26,203124.0,19.25,19.28,19.24,19.26,203124.0
2023-06-20 15:30:00,19.27,19.36,19.25,19.32,320270.0,19.27,19.36,19.25,19.32,320270.0
2023-06-20 15:40:00,19.32,19.35,19.29,19.32,365928.0,19.32,19.35,19.29,19.32,365928.0
2023-06-20 15:50:00,19.31,19.37,19.29,19.3,784496.0,19.31,19.37,19.29,19.3,784496.0
2023-06-21 09:30:00,19.23,19.55,19.12,19.5,520020.0,19.23,19.55,19.12,19.5,520020.0
2023-06-21 09:40:00,19.51,19.56,19.44,19.47,277367.0,19.51,19.56,19.44,19.47,277367.0
2023-06-21 09:50:00,19.46,19.47,19.36,19.42,289694.0,19.46,19.47,19.36,19.42,289694.0
2023-06-21 10:00:00,19.42,19.43,19.24,19.25,192008.0,19.42,19.43,19.24,19.25,192008.0
2023-06-21 10:10:00,19.26,19.36,19.25,19.3,197333.0,19.26,19.36,19.25,19.3,197333.0
2023-06-21 10:20:00,19.29,19.32,19.23,19.29,145094.0,19.29,19.32,19.23,19.29,145094.0
2023-06-21 10:30:00,19.29,19.35,19.27,19.32,151020.0,19.29,19.35,19.27,19.32,151020.0
2023-06-21 10:40:00,19.32,19.34,19.1,19.12,353483.0,19.32,19.34,19.1,19.12,353483.0
2023-06-21 10:50:00,19.12,19.16,19.06,19.08,249818.0,19.12,19.16,19.06,19.08,249818.0
2023-06-21 11:00:00,19.09,19.13,18.93,18.94,391086.0,19.09,19.13,18.93,18.94,391086.0
2023-06-21 11:10:00,18.94,18.95,18.87,18.88,542437.0,18.94,18.95,18.87,18.88,542437.0
2023-06-21 11:20:00,18.88,19.01,18.87,19.01,367547.0,18.88,19.01,18.87,19.01,367547.0
2023-06-21 11:30:00,19.01,19.12,18.97,19.09,185999.0,19.01,19.12,18.97,19.09,185999.0
2023-06-21 11:40:00,19.09,19.15,19.08,19.13,160649.0,19.09,19.15,19.08,19.13,160649.0
2023-06-21 11:50:00,19.13,19.13,19.03,19.05,179066.0,19.13,19.13,19.03,19.05,179066.0
2023-06-21 12:00:00,19.05,19.2,19.04,19.18,191708.0,19.05,19.2,19.04,19.18,191708.0
2023-06-21 12:10:00,19.19,19.23,19.17,19.2,141258.0,19.19,19.23,19.17,19.2,141258.0
2023-06-21 12:20:00,19.2,19.25,19.18,19.21,103707.0,19.2,19.25,19.18,19.21,103707.0
2023-06-21 12:30:00,19.2,19.25,19.18,19.2,327748.0,19.2,19.25,19.18,19.2,327748.0
2023-06-21 12:40:00,19.2,19.26,19.19,19.21,228462.0,19.2,19.26,19.19,19.21,228462.0
2023-06-21 12:50:00,19.21,19.25,19.1,19.14,272625.0,19.21,19.25,19.1,19.14,272625.0
2023-06-21 13:00:00,19.13,19.23,19.11,19.23,128187.0,19.13,19.23,19.11,19.23,128187.0
2023-06-21 13:10:00,19.23,19.26,19.19,19.24,198192.0,19.23,19.26,19.19,19.24,198192.0
2023-06-21 13:20:00,19.23,19.25,19.18,19.18,139477.0,19.23,19.25,19.18,19.18,139477.0
2023-06-21 13:30:00,19.19,19.25,19.17,19.23,131932.0,19.19,19.25,19.17,19.23,131932.0
2023-06-21 13:40:00,19.24,19.25,19.19,19.25,180160.0,19.24,19.25,19.19,19.25,180160.0
2023-06-21 13:50:00,19.25,19.27,19.23,19.25,144457.0,19.25,19.27,19.23,19.25,144457.0
2023-06-21 14:00:00,19.25,19.26,19.23,19.25,212181.0,19.25,19.26,19.23,19.25,212181.0
2023-06-21 14:10:00,19.24,19.32,19.24,19.3,231334.0,19.24,19.32,19.24,19.3,231334.0
2023-06-21 14:20:00,19.3,19.31,19.27,19.3,143480.0,19.3,19.31,19.27,19.3,143480.0
2023-06-21 14:30:00,19.3,19.31,19.26,19.3,131540.0,19.3,19.31,19.26,19.3,131540.0
2023-06-21 14:40:00,19.3,19.31,19.25,19.26,220159.0,19.3,19.31,19.25,19.26,220159.0
2023-06-21 14:50:00,19.27,19.3,19.26,19.28,92854.0,19.27,19.3,19.26,19.28,92854.0
2023-06-21 15:00:00,19.28,19.29,19.22,19.25,178902.0,19.28,19.29,19.22,19.25,178902.0
2023-06-21 15:10:00,19.25,19.32,19.25,19.3,213908.0,19.25,19.32,19.25,19.3,213908.0
2023-06-21 15:20:00,19.3,19.31,19.26,19.29,315714.0,19.3,19.31,19.26,19.29,315714.0
2023-06-21 15:30:00,19.29,19.31,19.21,19.23,314733.0,19.29,19.31,19.21,19.23,314733.0
2023-06-21 15:40:00,19.23,19.29,19.23,19.29,393588.0,19.23,19.29,19.23,19.29,393588.0
2023-06-21 15:50:00,19.28,19.3,19.21,19.21,1018418.0,19.28,19.3,19.21,19.21,1018418.0
2023-06-22 09:30:00,18.89,19.05,18.88,18.97,575074.0,18.89,19.05,18.88,18.97,575074.0
2023-06-22 09:40:00,18.98,19.04,18.85,19.03,343110.0,18.98,19.04,18.85,19.03,343110.0
2023-06-22 09:50:00,19.03,19.08,18.98,19.04,185976.0,19.03,19.08,18.98,19.04,185976.0
2023-06-22 10:00:00,19.04,19.18,19.03,19.17,157326.0,19.04,19.18,19.03,19.17,157326.0
2023-06-22 10:10:00,19.18,19.26,19.17,19.25,159049.0,19.18,19.26,19.17,19.25,159049.0
2023-06-22 10:20:00,19.25,19.29,19.2,19.29,156268.0,19.25,19.29,19.2,19.29,156268.0
2023-06-22 10:30:00,19.28,19.28,19.19,19.19,131175.0,19.28,19.28,19.19,19.19,131175.0
2023-06-22 10:40:00,19.19,19.19,19.05,19.14,235672.0,19.19,19.19,19.05,19.14,235672.0
2023-06-22 10:50:00,19.14,19.15,19.05,19.09,140098.0,19.14,19.15,19.05,19.09,140098.0
2023-06-22 11:00:00,19.1,19.17,19.08,19.1,110677.0,19.1,19.17,19.08,19.1,110677.0
2023-06-22 11:10:00,19.11,19.13,19.08,19.12,95288.0,19.11,19.13,19.08,19.12,95288.0
2023-06-22 11:20:00,19.12,19.16,19.08,19.14,177844.0,19.12,19.16,19.08,19.14,177844.0
2023-06-22 11:30:00,19.14,19.19,19.12,19.16,151354.0,19.14,19.19,19.12,19.16,151354.0
2023-06-22 11:40:00,19.15,19.21,19.15,19.18,125481.0,19.15,19.21,19.15,19.18,125481.0
2023-06-22 11:50:00,19.18,19.2,19.14,19.16,132435.0,19.18,19.2,19.14,19.16,132435.0
2023-06-22 12:00:00,19.16,19.16,19.08,19.09,184986.0,19.16,19.16,19.08,19.09,184986.0
2023-06-22 12:10:00,19.09,19.11,19.06,19.09,242811.0,19.09,19.11,19.06,19.09,242811.0
2023-06-22 12:20:00,19.09,19.12,19.02,19.1,228193.0,19.09,19.12,19.02,19.1,228193.0
2023-06-22 12:30:00,19.1,19.15,19.09,19.13,157138.0,19.1,19.15,19.09,19.13,157138.0
2023-06-22 12:40:00,19.13,19.17,19.11,19.11,149807.0,19.13,19.17,19.11,19.11,149807.0
2023-06-22 12:50:00,19.11,19.17,19.09,19.17,151680.0,19.11,19.17,19.09,19.17,151680.0
2023-06-22 13:00:00,19.17,19.18,19.1,19.14,235656.0,19.17,19.18,19.1,19.14,235656.0
2023-06-22 13:10:00,19.13,19.16,19.11,19.14,167735.0,19.13,19.16,19.11,19.14,167735.0
2023-06-22 13:20:00,19.13,19.13,19.1,19.11,136652.0,19.13,19.13,19.1,19.11,136652.0
2023-06-22 13:30:00,19.11,19.13,19.02,19.07,296885.0,19.11,19.13,19.02,19.07,296885.0
2023-06-22 13:40:00,19.07,19.1,19.06,19.1,91689.0,19.07,19.1,19.06,19.1,91689.0
2023-06-22 13:50:00,19.1,19.11,19.07,19.07,104516.0,19.1,19.11,19.07,19.07,104516.0
2023-06-22 14:00:00,19.07,19.12,19.06,19.09,163540.0,19.07,19.12,19.06,19.09,163540.0
2023-06-22 14:10:00,19.09,19.09,19.05,19.06,131875.0,19.09,19.09,19.05,19.06,131875.0
2023-06-22 14:20:00,19.07,19.09,19.04,19.08,146065.0,19.07,19.09,19.04,19.08,146065.0
2023-06-22 14:30:00,19.08,19.12,19.07,19.12,108076.0,19.08,19.12,19.07,19.12,108076.0
2023-06-22 14:40:00,19.12,19.13,19.1,19.11,140871.0,19.12,19.13,19.1,19.11,140871.0
2023-06-22 14:50:00,19.11,19.12,19.07,19.12,136011.0,19.11,19.12,19.07,19.12,136011.0
2023-06-22 15:00:00,19.12,19.13,19.08,19.1,120674.0,19.12,19.13,19.08,19.1,120674.0
2023-06-22 15:10:00,19.09,19.1,19.05,19.07,140616.0,19.09,19.1,19.05,19.07,140616.0
2023-06-22 15:20:00,19.07,19.08,19.03,19.04,149994.0,19.07,19.08,19.03,19.04,149994.0
2023-06-22 15:30:00,19.04,19.07,19.01,19.06,264685.0,19.04,19.07,19.01,19.06,264685.0
2023-06-22 15:40:00,19.06,19.11,19.06,19.09,298092.0,19.06,19.11,19.06,19.09,298092.0
2023-06-22 15:50:00,19.09,19.1,19.06,19.09,927549.0,19.09,19.1,19.06,19.09,927549.0
2023-06-23 09:30:00,18.84,19.09,18.71,19.08,790757.0,18.84,19.09,18.71,19.08,790757.0
2023-06-23 09:40:00,19.08,19.22,19.04,19.11,390563.0,19.08,19.22,19.04,19.11,390563.0
2023-06-23 09:50:00,19.11,19.15,19.0,19.07,416559.0,19.11,19.15,19.0,19.07,416559.0
2023-06-23 10:00:00,19.07,19.23,19.05,19.2,497380.0,19.07,19.23,19.05,19.2,497380.0
2023-06-23 10:10:00,19.21,19.23,19.1,19.16,314218.0,19.21,19.23,19.1,19.16,314218.0
2023-06-23 10:20:00,19.16,19.22,19.13,19.2,243367.0,19.16,19.22,19.13,19.2,243367.0
2023-06-23 10:30:00,19.2,19.29,19.18,19.29,273185.0,19.2,19.29,19.18,19.29,273185.0
2023-06-23 10:40:00,19.29,19.34,19.22,19.22,340349.0,19.29,19.34,19.22,19.22,340349.0
2023-06-23 10:50:00,19.22,19.26,19.16,19.23,259875.0,19.22,19.26,19.16,19.23,259875.0
2023-06-23 11:00:00,19.23,19.34,19.22,19.26,220838.0,19.23,19.34,19.22,19.26,220838.0
2023-06-23 11:10:00,19.26,19.29,19.24,19.28,264253.0,19.26,19.29,19.24,19.28,264253.0
2023-06-23 11:20:00,19.28,19.33,19.27,19.28,195407.0,19.28,19.33,19.27,19.28,195407.0
2023-06-23 11:30:00,19.28,19.34,19.23,19.32,293073.0,19.28,19.34,19.23,19.32,293073.0
2023-06-23 11:40:00,19.31,19.37,19.29,19.33,209414.0,19.31,19.37,19.29,19.33,209414.0
2023-06-23 11:50:00,19.34,19.34,19.29,19.31,125464.0,19.34,19.34,19.29,19.31,125464.0
2023-06-23 12:00:00,19.31,19.34,19.29,19.32,232888.0,19.31,19.34,19.29,19.32,232888.0
2023-06-23 12:10:00,19.32,19.35,19.3,19.34,164003.0,19.32,19.35,19.3,19.34,164003.0
2023-06-23 12:20:00,19.35,19.35,19.27,19.29,342263.0,19.35,19.35,19.27,19.29,342263.0
2023-06-23 12:30:00,19.29,19.33,19.22,19.26,200819.0,19.29,19.33,19.22,19.26,200819.0
2023-06-23 12:40:00,19.26,19.33,19.24,19.32,94515.0,19.26,19.33,19.24,19.32,94515.0
2023-06-23 12:50:00,19.32,19.33,19.28,19.3,112915.0,19.32,19.33,19.28,19.3,112915.0
2023-06-23 13:00:00,19.3,19.5,19.3,19.5,236121.0,19.3,19.5,19.3,19.5,236121.0
2023-06-23 13:10:00,19.5,19.54,19.46,19.54,200744.0,19.5,19.54,19.46,19.54,200744.0
2023-06-23 13:20:00,19.54,19.57,19.52,19.57,295908.0,19.54,19.57,19.52,19.57,295908.0
2023-06-23 13:30:00,19.57,19.61,19.52,19.57,318487.0,19.57,19.61,19.52,19.57,318487.0
2023-06-23 13:40:00,19.57,19.58,19.46,19.48,260162.0,19.57,19.58,19.46,19.48,260162.0
2023-06-23 13:50:00,19.48,19.5,19.44,19.49,223014.0,19.48,19.5,19.44,19.49,223014.0
2023-06-23 14:00:00,19.5,19.53,19.48,19.52,115658.0,19.5,19.53,19.48,19.52,115658.0
2023-06-23 14:10:00,19.52,19.52,19.47,19.49,146896.0,19.52,19.52,19.47,19.49,146896.0
2023-06-23 14:20:00,19.49,19.51,19.45,19.48,122821.0,19.49,19.51,19.45,19.48,122821.0
2023-06-23 14:30:00,19.48,19.53,19.46,19.51,146718.0,19.48,19.53,19.46,19.51,146718.0
2023-06-23 14:40:00,19.51,19.51,19.4,19.41,392902.0,19.51,19.51,19.4,19.41,392902.0
2023-06-23 14:50:00,19.41,19.44,19.37,19.44,184771.0,19.41,19.44,19.37,19.44,184771.0
2023-06-23 15:00:00,19.43,19.44,19.31,19.32,233583.0,19.43,19.44,19.31,19.32,233583.0
2023-06-23 15:10:00,19.32,19.34,19.28,19.34,229101.0,19.32,19.34,19.28,19.34,229101.0
2023-06-23 15:20:00,19.34,19.36,19.3,19.32,233905.0,19.34,19.36,19.3,19.32,233905.0
2023-06-23 15:30:00,19.32,19.4,19.31,19.39,305937.0,19.32,19.4,19.31,19.39,305937.0
2023-06-23 15:40:00,19.4,19.42,19.37,19.39,368314.0,19.4,19.42,19.37,19.39,368314.0
2023-06-23 15:50:00,19.38,19.44,19.37,19.4,916240.0,19.38,19.44,19.37,19.4,916240.0
2023-06-26 09:30:00,18.72,18.77,18.34,18.6,1729487.0,18.72,18.77,18.34,18.6,1729487.0
2023-06-26 09:40:00,18.6,18.98,18.53,18.87,997790.0,18.6,18.98,18.53,18.87,997790.0
2023-06-26 09:50:00,18.87,19.1,18.84,19.03,587713.0,18.87,19.1,18.84,19.03,587713.0
2023-06-26 10:00:00,19.02,19.09,18.74,18.77,585432.0,19.02,19.09,18.74,18.77,585432.0
2023-06-26 10:10:00,18.76,18.79,18.65,18.67,601612.0,18.76,18.79,18.65,18.67,601612.0
2023-06-26 10:20:00,18.68,18.68,18.49,18.55,821237.0,18.68,18.68,18.49,18.55,821237.0
2023-06-26 10:30:00,18.55,18.66,18.49,18.63,493028.0,18.55,18.66,18.49,18.63,493028.0
2023-06-26 10:40:00,18.62,18.62,18.51,18.53,356708.0,18.62,18.62,18.51,18.53,356708.0
2023-06-26 10:50:00,18.52,18.54,18.4,18.47,630491.0,18.52,18.54,18.4,18.47,630491.0
2023-06-26 11:00:00,18.46,18.48,18.16,18.18,759755.0,18.46,18.48,18.16,18.18,759755.0
2023-06-26 11:10:00,18.18,18.4,18.16,18.36,585688.0,18.18,18.4,18.16,18.36,585688.0
2023-06-26 11:20:00,18.37,18.39,18.24,18.26,441790.0,18.37,18.39,18.24,18.26,441790.0
2023-06-26 11:30:00,18.26,18.31,18.22,18.28,384298.0,18.26,18.31,18.22,18.28,384298.0
2023-06-26 11:40:00,18.28,18.45,18.23,18.44,467695.0,18.28,18.45,18.23,18.44,467695.0
2023-06-26 11:50:00,18.45,18.67,18.43,18.66,723919.0,18.45,18.67,18.43,18.66,723919.0
2023-06-26 12:00:00,18.65,18.66,18.39,18.4,401469.0,18.65,18.66,18.39,18.4,401469.0
2023-06-26 12:10:00,18.39,18.43,18.34,18.39,358766.0,18.39,18.43,18.34,18.39,358766.0
2023-06-26 12:20:00,18.39,18.4,18.3,18.32,187125.0,18.39,18.4,18.3,18.32,187125.0
2023-06-26 12:30:00,18.32,18.36,18.31,18.34,166748.0,18.32,18.36,18.31,18.34,166748.0
2023-06-26 12:40:00,18.34,18.34,18.19,18.21,508680.0,18.34,18.34,18.19,18.21,508680.0
2023-06-26 12:50:00,18.21,18.34,18.2,18.31,257871.0,18.21,18.34,18.2,18.31,257871.0
2023-06-26 13:00:00,18.32,18.34,18.25,18.28,138844.0,18.32,18.34,18.25,18.28,138844.0
2023-06-26 13:10:00,18.28,18.35,18.26,18.34,190822.0,18.28,18.35,18.26,18.34,190822.0
2023-06-26 13:20:00,18.34,18.39,18.32,18.39,130038.0,18.34,18.39,18.32,18.39,130038.0
2023-06-26 13:30:00,18.39,18.44,18.38,18.43,200824.0,18.39,18.44,18.38,18.43,200824.0
2023-06-26 13:40:00,18.44,18.48,18.41,18.45,247742.0,18.44,18.48,18.41,18.45,247742.0
2023-06-26 13:50:00,18.46,18.5,18.42,18.46,198858.0,18.46,18.5,18.42,18.46,198858.0
2023-06-26 14:00:00,18.46,18.55,18.44,18.55,188519.0,18.46,18.55,18.44,18.55,188519.0
2023-06-26 14:10:00,18.55,18.55,18.43,18.46,172595.0,18.55,18.55,18.43,18.46,172595.0
2023-06-26 14:20:00,18.46,18.48,18.44,18.46,147633.0,18.46,18.48,18.44,18.46,147633.0
2023-06-26 14:30:00,18.46,18.57,18.45,18.56,208822.0,18.46,18.57,18.45,18.56,208822.0
2023-06-26 14:40:00,18.56,18.59,18.53,18.57,152831.0,18.56,18.59,18.53,18.57,152831.0
2023-06-26 14:50:00,18.57,18.61,18.56,18.6,240293.0,18.57,18.61,18.56,18.6,240293.0
2023-06-26 15:00:00,18.6,18.67,18.6,18.64,378511.0,18.6,18.67,18.6,18.64,378511.0
2023-06-26 15:10:00,18.64,18.71,18.63,18.68,459391.0,18.64,18.71,18.63,18.68,459391.0
2023-06-26 15:20:00,18.67,18.74,18.63,18.72,354698.0,18.67,18.74,18.63,18.72,354698.0
2023-06-26 15:30:00,18.71,18.8,18.71,18.76,548601.0,18.71,18.8,18.71,18.76,548601.0
2023-06-26 15:40:00,18.77,18.77,18.54,18.58,937599.0,18.77,18.77,18.54,18.58,937599.0
2023-06-26 15:50:00,18.57,18.58,18.51,18.53,1065463.0,18.57,18.58,18.51,18.53,1065463.0
2023-06-27 09:30:00,18.69,19.06,18.69,18.86,993602.0,18.69,19.06,18.69,18.86,993602.0
2023-06-27 09:40:00,18.87,18.96,18.76,18.93,479357.0,18.87,18.96,18.76,18.93,479357.0
2023-06-27 09:50:00,18.93,19.09,18.91,19.09,507117.0,18.93,19.09,18.91,19.09,507117.0
2023-06-27 10:00:00,19.08,19.24,19.07,19.14,771543.0,19.08,19.24,19.07,19.14,771543.0
2023-06-27 10:10:00,19.14,19.14,18.94,19.02,539852.0,19.14,19.14,18.94,19.02,539852.0
2023-06-27 10:20:00,19.02,19.11,19.01,19.09,361308.0,19.02,19.11,19.01,19.09,361308.0
2023-06-27 10:30:00,19.09,19.15,19.05,19.13,242552.0,19.09,19.15,19.05,19.13,242552.0
2023-06-27 10:40:00,19.13,19.15,19.08,19.13,202777.0,19.13,19.15,19.08,19.13,202777.0
2023-06-27 10:50:00,19.13,19.14,19.06,19.07,279844.0,19.13,19.14,19.06,19.07,279844.0
2023-06-27 11:00:00,19.07,19.14,19.07,19.1,257695.0,19.07,19.14,19.07,19.1,257695.0
2023-06-27 11:10:00,19.1,19.25,19.06,19.25,376462.0,19.1,19.25,19.06,19.25,376462.0
2023-06-27 11:20:00,19.25,19.28,19.21,19.23,253550.0,19.25,19.28,19.21,19.23,253550.0
2023-06-27 11:30:00,19.23,19.28,19.22,19.27,135040.0,19.23,19.28,19.22,19.27,135040.0
2023-06-27 11:40:00,19.27,19.29,19.21,19.27,238947.0,19.27,19.29,19.21,19.27,238947.0
2023-06-27 11:50:00,19.27,19.31,19.21,19.23,205620.0,19.27,19.31,19.21,19.23,205620.0
2023-06-27 12:00:00,19.23,19.36,19.22,19.36,226502.0,19.23,19.36,19.22,19.36,226502.0
2023-06-27 12:10:00,19.36,19.38,19.31,19.34,158930.0,19.36,19.38,19.31,19.34,158930.0
2023-06-27 12:20:00,19.34,19.4,19.33,19.37,187494.0,19.34,19.4,19.33,19.37,187494.0
2023-06-27 12:30:00,19.37,19.43,19.36,19.37,258778.0,19.37,19.43,19.36,19.37,258778.0
2023-06-27 12:40:00,19.37,19.42,19.35,19.42,221751.0,19.37,19.42,19.35,19.42,221751.0
2023-06-27 12:50:00,19.42,19.44,19.39,19.43,265373.0,19.42,19.44,19.39,19.43,265373.0
2023-06-27 13:00:00,19.43,19.43,19.37,19.41,239035.0,19.43,19.43,19.37,19.41,239035.0
2023-06-27 13:10:00,19.41,19.45,19.4,19.45,235964.0,19.41,19.45,19.4,19.45,235964.0
2023-06-27 13:20:00,19.45,19.5,19.4,19.46,498832.0,19.45,19.5,19.4,19.46,498832.0
2023-06-27 13:30:00,19.46,19.5,19.45,19.48,192852.0,19.46,19.5,19.45,19.48,192852.0
2023-06-27 13:40:00,19.48,19.53,19.48,19.51,346907.0,19.48,19.53,19.48,19.51,346907.0
2023-06-27 13:50:00,19.5,19.55,19.48,19.51,275747.0,19.5,19.55,19.48,19.51,275747.0
2023-06-27 14:00:00,19.51,19.52,19.45,19.46,265710.0,19.51,19.52,19.45,19.46,265710.0
2023-06-27 14:10:00,19.47,19.51,19.46,19.46,140590.0,19.47,19.51,19.46,19.46,140590.0
2023-06-27 14:20:00,19.46,19.51,19.46,19.48,154159.0,19.46,19.51,19.46,19.48,154159.0
2023-06-27 14:30:00,19.49,19.51,19.45,19.46,228808.0,19.49,19.51,19.45,19.46,228808.0
2023-06-27 14:40:00,19.47,19.47,19.43,19.46,238143.0,19.47,19.47,19.43,19.46,238143.0
2023-06-27 14:50:00,19.46,19.46,19.4,19.42,242612.0,19.46,19.46,19.4,19.42,242612.0
2023-06-27 15:00:00,19.42,19.45,19.41,19.44,224513.0,19.42,19.45,19.41,19.44,224513.0
2023-06-27 15:10:00,19.44,19.5,19.42,19.5,265925.0,19.44,19.5,19.42,19.5,265925.0
2023-06-27 15:20:00,19.5,19.55,19.46,19.54,507300.0,19.5,19.55,19.46,19.54,507300.0
2023-06-27 15:30:00,19.54,19.55,19.49,19.54,566886.0,19.54,19.55,19.49,19.54,566886.0
2023-06-27 15:40:00,19.54,19.65,19.5,19.64,788838.0,19.54,19.65,19.5,19.64,788838.0
2023-06-27 15:50:00,19.64,19.65,19.56,19.59,1282320.0,19.64,19.65,19.56,19.59,1282320.0
2023-06-28 09:30:00,19.6,20.12,19.54,20.12,1486475.0,19.6,20.12,19.54,20.12,1486475.0
2023-06-28 09:40:00,20.11,20.22,19.95,20.19,994032.0,20.11,20.22,19.95,20.19,994032.0
2023-06-28 09:50:00,20.18,20.42,20.13,20.42,925156.0,20.18,20.42,20.13,20.42,925156.0
2023-06-28 10:00:00,20.42,20.53,20.39,20.42,1043341.0,20.42,20.53,20.39,20.42,1043341.0
2023-06-28 10:10:00,20.42,20.63,20.37,20.58,758485.0,20.42,20.63,20.37,20.58,758485.0
2023-06-28 10:20:00,20.58,20.58,20.34,20.5,669603.0,20.58,20.58,20.34,20.5,669603.0
2023-06-28 10:30:00,20.5,20.71,20.49,20.7,1225876.0,20.5,20.71,20.49,20.7,1225876.0
2023-06-28 10:40:00,20.71,20.88,20.69,20.87,1375058.0,20.71,20.88,20.69,20.87,1375058.0
2023-06-28 10:50:00,20.88,20.91,20.74,20.82,847368.0,20.88,20.91,20.74,20.82,847368.0
2023-06-28 11:00:00,20.82,20.88,20.73,20.87,734436.0,20.82,20.88,20.73,20.87,734436.0
2023-06-28 11:10:00,20.87,20.89,20.72,20.89,1011792.0,20.87,20.89,20.72,20.89,1011792.0
2023-06-28 11:20:00,20.89,20.96,20.83,20.95,799390.0,20.89,20.96,20.83,20.95,799390.0
2023-06-28 11:30:00,20.95,21.15,20.91,21.15,1114398.0,20.95,21.15,20.91,21.15,1114398.0
2023-06-28 11:40:00,21.14,21.19,21.1,21.17,750495.0,21.14,21.19,21.1,21.17,750495.0
2023-06-28 11:50:00,21.16,21.29,21.12,21.29,468118.0,21.16,21.29,21.12,21.29,468118.0
2023-06-28 12:00:00,21.28,21.3,21.17,21.25,533599.0,21.28,21.3,21.17,21.25,533599.0
2023-06-28 12:10:00,21.25,21.25,21.13,21.17,299447.0,21.25,21.25,21.13,21.17,299447.0
2023-06-28 12:20:00,21.17,21.18,21.07,21.1,599051.0,21.17,21.18,21.07,21.1,599051.0
2023-06-28 12:30:00,21.1,21.18,21.02,21.08,434399.0,21.1,21.18,21.02,21.08,434399.0
2023-06-28 12:40:00,21.07,21.14,20.98,20.99,604939.0,21.07,21.14,20.98,20.99,604939.0
2023-06-28 12:50:00,21.0,21.02,20.92,20.94,595435.0,21.0,21.02,20.92,20.94,595435.0
2023-06-28 13:00:00,20.93,20.98,20.89,20.93,548348.0,20.93,20.98,20.89,20.93,548348.0
2023-06-28 13:10:00,20.93,20.93,20.85,20.89,243857.0,20.93,20.93,20.85,20.89,243857.0
2023-06-28 13:20:00,20.89,21.01,20.85,20.97,336078.0,20.89,21.01,20.85,20.97,336078.0
2023-06-28 13:30:00,20.97,21.04,20.94,21.03,365826.0,20.97,21.04,20.94,21.03,365826.0
2023-06-28 13:40:00,21.03,21.14,21.03,21.1,275926.0,21.03,21.14,21.03,21.1,275926.0
2023-06-28 13:50:00,21.09,21.14,21.01,21.06,285505.0,21.09,21.14,21.01,21.06,285505.0
2023-06-28 14:00:00,21.07,21.07,20.89,20.89,396652.0,21.07,21.07,20.89,20.89,396652.0
2023-06-28 14:10:00,20.89,20.95,20.87,20.89,461699.0,20.89,20.95,20.87,20.89,461699.0
2023-06-28 14:20:00,20.88,21.02,20.88,20.99,377351.0,20.88,21.02,20.88,20.99,377351.0
2023-06-28 14:30:00,21.0,21.04,20.97,21.04,347007.0,21.0,21.04,20.97,21.04,347007.0
2023-06-28 14:40:00,21.03,21.12,21.01,21.11,310461.0,21.03,21.12,21.01,21.11,310461.0
2023-06-28 14:50:00,21.11,21.13,21.05,21.13,403266.0,21.11,21.13,21.05,21.13,403266.0
2023-06-28 15:00:00,21.13,21.16,20.97,21.05,557453.0,21.13,21.16,20.97,21.05,557453.0
2023-06-28 15:10:00,21.05,21.15,21.03,21.12,492155.0,21.05,21.15,21.03,21.12,492155.0
2023-06-28 15:20:00,21.13,21.15,21.08,21.1,622819.0,21.13,21.15,21.08,21.1,622819.0
2023-06-28 15:30:00,21.09,21.14,21.07,21.11,520667.0,21.09,21.14,21.07,21.11,520667.0
2023-06-28 15:40:00,21.11,21.12,21.04,21.08,634491.0,21.11,21.12,21.04,21.08,634491.0
2023-06-28 15:50:00,21.08,21.1,21.04,21.07,1420427.0,21.08,21.1,21.04,21.07,1420427.0
2023-06-29 09:30:00,21.06,21.58,21.02,21.53,1365851.0,21.06,21.58,21.02,21.53,1365851.0
2023-06-29 09:40:00,21.53,21.57,21.14,21.3,1176383.0,21.53,21.57,21.14,21.3,1176383.0
2023-06-29 09:50:00,21.31,21.36,21.11,21.14,679458.0,21.31,21.36,21.11,21.14,679458.0
2023-06-29 10:00:00,21.14,21.24,20.94,20.95,709393.0,21.14,21.24,20.94,20.95,709393.0
2023-06-29 10:10:00,20.95,21.07,20.87,20.91,1456148.0,20.95,21.07,20.87,20.91,1456148.0
2023-06-29 10:20:00,20.91,21.0,20.88,20.98,440144.0,20.91,21.0,20.88,20.98,440144.0
2023-06-29 10:30:00,20.99,21.07,20.92,21.02,364209.0,20.99,21.07,20.92,21.02,364209.0
2023-06-29 10:40:00,21.01,21.13,20.98,21.13,269970.0,21.01,21.13,20.98,21.13,269970.0
2023-06-29 10:50:00,21.13,21.18,21.02,21.08,518815.0,21.13,21.18,21.02,21.08,518815.0
2023-06-29 11:00:00,21.08,21.14,21.03,21.04,267440.0,21.08,21.14,21.03,21.04,267440.0
2023-06-29 11:10:00,21.05,21.05,20.95,21.0,249694.0,21.05,21.05,20.95,21.0,249694.0
2023-06-29 11:20:00,21.0,21.06,20.96,21.04,185029.0,21.0,21.06,20.96,21.04,185029.0
2023-06-29 11:30:00,21.05,21.08,20.96,21.02,236019.0,21.05,21.08,20.96,21.02,236019.0
2023-06-29 11:40:00,21.02,21.08,20.93,20.95,234310.0,21.02,21.08,20.93,20.95,234310.0
2023-06-29 11:50:00,20.94,20.99,20.9,20.91,181517.0,20.94,20.99,20.9,20.91,181517.0
2023-06-29 12:00:00,20.92,20.98,20.89,20.97,110877.0,20.92,20.98,20.89,20.97,110877.0
2023-06-29 12:10:00,20.97,20.99,20.89,20.94,168999.0,20.97,20.99,20.89,20.94,168999.0
2023-06-29 12:20:00,20.93,20.98,20.91,20.96,220340.0,20.93,20.98,20.91,20.96,220340.0
2023-06-29 12:30:00,20.96,20.98,20.92,20.97,222357.0,20.96,20.98,20.92,20.97,222357.0
2023-06-29 12:40:00,20.97,21.0,20.9,20.91,159066.0,20.97,21.0,20.9,20.91,159066.0
2023-06-29 12:50:00,20.91,20.94,20.83,20.85,204157.0,20.91,20.94,20.83,20.85,204157.0
2023-06-29 13:00:00,20.85,20.85,20.77,20.79,385401.0,20.85,20.85,20.77,20.79,385401.0
2023-06-29 13:10:00,20.79,20.88,20.76,20.88,220493.0,20.79,20.88,20.76,20.88,220493.0
2023-06-29 13:20:00,20.88,20.94,20.87,20.89,248496.0,20.88,20.94,20.87,20.89,248496.0
2023-06-29 13:30:00,20.89,20.91,20.84,20.85,196650.0,20.89,20.91,20.84,20.85,196650.0
2023-06-29 13:40:00,20.86,20.89,20.82,20.89,107519.0,20.86,20.89,20.82,20.89,107519.0
2023-06-29 13:50:00,20.89,20.9,20.84,20.88,161934.0,20.89,20.9,20.84,20.88,161934.0
2023-06-29 14:00:00,20.88,20.9,20.8,20.82,154885.0,20.88,20.9,20.8,20.82,154885.0
2023-06-29 14:10:00,20.82,20.86,20.79,20.84,184107.0,20.82,20.86,20.79,20.84,184107.0
2023-06-29 14:20:00,20.84,20.9,20.83,20.86,269053.0,20.84,20.9,20.83,20.86,269053.0
2023-06-29 14:30:00,20.87,20.9,20.83,20.9,155546.0,20.87,20.9,20.83,20.9,155546.0
2023-06-29 14:40:00,20.9,20.95,20.85,20.93,226337.0,20.9,20.95,20.85,20.93,226337.0
2023-06-29 14:50:00,20.93,20.95,20.89,20.95,261830.0,20.93,20.95,20.89,20.95,261830.0
2023-06-29 15:00:00,20.95,20.95,20.9,20.91,243658.0,20.95,20.95,20.9,20.91,243658.0
2023-06-29 15:10:00,20.92,20.95,20.89,20.93,232571.0,20.92,20.95,20.89,20.93,232571.0
2023-06-29 15:20:00,20.93,20.95,20.9,20.95,256066.0,20.93,20.95,20.9,20.95,256066.0
2023-06-29 15:30:00,20.94,20.95,20.89,20.89,383622.0,20.94,20.95,20.89,20.89,383622.0
2023-06-29 15:40:00,20.89,20.91,20.85,20.88,366340.0,20.89,20.91,20.85,20.88,366340.0
2023-06-29 15:50:00,20.88,20.92,20.85,20.9,945291.0,20.88,20.92,20.85,20.9,945291.0
2023-06-30 09:30:00,21.4,21.46,21.17,21.41,1190174.0,21.4,21.46,21.17,21.41,1190174.0
2023-06-30 09:40:00,21.41,21.59,21.38,21.58,1106765.0,21.41,21.59,21.38,21.58,1106765.0
2023-06-30 09:50:00,21.59,21.76,21.57,21.59,955392.0,21.59,21.76,21.57,21.59,955392.0
2023-06-30 10:00:00,21.6,21.72,21.48,21.48,588278.0,21.6,21.72,21.48,21.48,588278.0
2023-06-30 10:10:00,21.48,21.58,21.47,21.5,446832.0,21.48,21.58,21.47,21.5,446832.0
2023-06-30 10:20:00,21.5,21.5,21.33,21.39,587421.0,21.5,21.5,21.33,21.39,587421.0
2023-06-30 10:30:00,21.39,21.43,21.22,21.3,447146.0,21.39,21.43,21.22,21.3,447146.0
2023-06-30 10:40:00,21.31,21.36,21.2,21.21,367234.0,21.31,21.36,21.2,21.21,367234.0
2023-06-30 10:50:00,21.21,21.42,21.19,21.41,314654.0,21.21,21.42,21.19,21.41,314654.0
2023-06-30 11:00:00,21.41,21.51,21.38,21.5,374377.0,21.41,21.51,21.38,21.5,374377.0
2023-06-30 11:10:00,21.5,21.53,21.42,21.48,361019.0,21.5,21.53,21.42,21.48,361019.0
2023-06-30 11:20:00,21.49,21.6,21.47,21.6,619780.0,21.49,21.6,21.47,21.6,619780.0
2023-06-30 11:30:00,21.59,21.66,21.54,21.57,630483.0,21.59,21.66,21.54,21.57,630483.0
2023-06-30 11:40:00,21.58,21.65,21.52,21.65,390689.0,21.58,21.65,21.52,21.65,390689.0
2023-06-30 11:50:00,21.64,21.68,21.6,21.66,311229.0,21.64,21.68,21.6,21.66,311229.0
2023-06-30 12:00:00,21.66,21.75,21.63,21.74,339561.0,21.66,21.75,21.63,21.74,339561.0
2023-06-30 12:10:00,21.73,21.79,21.7,21.74,377114.0,21.73,21.79,21.7,21.74,377114.0
2023-06-30 12:20:00,21.74,21.78,21.69,21.75,312943.0,21.74,21.78,21.69,21.75,312943.0
2023-06-30 12:30:00,21.75,21.79,21.69,21.75,261680.0,21.75,21.79,21.69,21.75,261680.0
2023-06-30 12:40:00,21.75,21.78,21.73,21.76,169030.0,21.75,21.78,21.73,21.76,169030.0
2023-06-30 12:50:00,21.75,21.8,21.73,21.78,229020.0,21.75,21.8,21.73,21.78,229020.0
2023-06-30 13:00:00,21.79,21.8,21.69,21.72,300372.0,21.79,21.8,21.69,21.72,300372.0
2023-06-30 13:10:00,21.72,21.78,21.72,21.78,200106.0,21.72,21.78,21.72,21.78,200106.0
2023-06-30 13:20:00,21.77,21.82,21.76,21.77,317063.0,21.77,21.82,21.76,21.77,317063.0
2023-06-30 13:30:00,21.77,21.86,21.76,21.84,311997.0,21.77,21.86,21.76,21.84,311997.0
2023-06-30 13:40:00,21.84,21.85,21.8,21.85,203851.0,21.84,21.85,21.8,21.85,203851.0
2023-06-30 13:50:00,21.85,21.85,21.77,21.78,220270.0,21.85,21.85,21.77,21.78,220270.0
2023-06-30 14:00:00,21.79,21.83,21.77,21.82,140304.0,21.79,21.83,21.77,21.82,140304.0
2023-06-30 14:10:00,21.82,21.82,21.78,21.81,205332.0,21.82,21.82,21.78,21.81,205332.0
2023-06-30 14:20:00,21.8,21.87,21.79,21.87,202207.0,21.8,21.87,21.79,21.87,202207.0
2023-06-30 14:30:00,21.87,21.87,21.8,21.83,250067.0,21.87,21.87,21.8,21.83,250067.0
2023-06-30 14:40:00,21.82,21.86,21.81,21.85,263638.0,21.82,21.86,21.81,21.85,263638.0
2023-06-30 14:50:00,21.85,21.88,21.85,21.87,216345.0,21.85,21.88,21.85,21.87,216345.0
2023-06-30 15:00:00,21.87,21.9,21.77,21.79,514180.0,21.87,21.9,21.77,21.79,514180.0
2023-06-30 15:10:00,21.79,21.85,21.78,21.84,288229.0,21.79,21.85,21.78,21.84,288229.0
2023-06-30 15:20:00,21.84,21.84,21.78,21.8,262844.0,21.84,21.84,21.78,21.8,262844.0
2023-06-30 15:30:00,21.8,21.81,21.75,21.78,463599.0,21.8,21.81,21.75,21.78,463599.0
2023-06-30 15:40:00,21.78,21.81,21.76,21.8,580730.0,21.78,21.81,21.76,21.8,580730.0
2023-06-30 15:50:00,21.8,21.81,21.76,21.77,1500859.0,21.8,21.81,21.76,21.77,1500859.0
2023-07-03 09:30:00,21.56,21.95,21.55,21.93,721496.0,21.56,21.95,21.55,21.93,721496.0
2023-07-03 09:40:00,21.92,21.99,21.7,21.71,721298.0,21.92,21.99,21.7,21.71,721298.0
2023-07-03 09:50:00,21.71,21.81,21.62,21.73,300199.0,21.71,21.81,21.62,21.73,300199.0
2023-07-03 10:00:00,21.75,21.85,21.69,21.85,451082.0,21.75,21.85,21.69,21.85,451082.0
2023-07-03 10:10:00,21.84,21.9,21.76,21.81,353581.0,21.84,21.9,21.76,21.81,353581.0
2023-07-03 10:20:00,21.82,21.82,21.73,21.75,272823.0,21.82,21.82,21.73,21.75,272823.0
2023-07-03 10:30:00,21.75,21.83,21.71,21.8,271753.0,21.75,21.83,21.71,21.8,271753.0
2023-07-03 10:40:00,21.8,21.95,21.78,21.94,359583.0,21.8,21.95,21.78,21.94,359583.0
2023-07-03 10:50:00,21.94,21.96,21.85,21.9,348124.0,21.94,21.96,21.85,21.9,348124.0
2023-07-03 11:00:00,21.91,21.97,21.91,21.96,253882.0,21.91,21.97,21.91,21.96,253882.0
2023-07-03 11:10:00,21.96,22.03,21.95,22.02,612465.0,21.96,22.03,21.95,22.02,612465.0
2023-07-03 11:20:00,22.02,22.03,21.91,21.96,238964.0,22.02,22.03,21.91,21.96,238964.0
2023-07-03 11:30:00,21.96,22.03,21.96,22.03,339372.0,21.96,22.03,21.96,22.03,339372.0
2023-07-03 11:40:00,22.03,22.1,22.01,22.09,370303.0,22.03,22.1,22.01,22.09,370303.0
2023-07-03 11:50:00,22.09,22.16,22.07,22.12,328926.0,22.09,22.16,22.07,22.12,328926.0
2023-07-03 12:00:00,22.12,22.12,22.04,22.07,159619.0,22.12,22.12,22.04,22.07,159619.0
2023-07-03 12:10:00,22.06,22.08,21.99,22.04,248706.0,22.06,22.08,21.99,22.04,248706.0
2023-07-03 12:20:00,22.04,22.08,22.03,22.05,152085.0,22.04,22.08,22.03,22.05,152085.0
2023-07-03 12:30:00,22.05,22.06,21.94,21.98,295591.0,22.05,22.06,21.94,21.98,295591.0
2023-07-03 12:40:00,21.98,22.03,21.92,22.03,259509.0,21.98,22.03,21.92,22.03,259509.0
2023-07-03 12:50:00,22.03,22.03,21.9,21.91,526872.0,22.03,22.03,21.9,21.91,526872.0
2023-07-05 09:30:00,21.74,22.05,21.69,22.05,949801.0,21.74,22.05,21.69,22.05,949801.0
2023-07-05 09:40:00,22.05,22.08,21.74,21.78,667723.0,22.05,22.08,21.74,21.78,667723.0
2023-07-05 09:50:00,21.78,21.91,21.7,21.78,422032.0,21.78,21.91,21.7,21.78,422032.0
2023-07-05 10:00:00,21.79,21.89,21.74,21.85,224746.0,21.79,21.89,21.74,21.85,224746.0
2023-07-05 10:10:00,21.84,21.99,21.84,21.97,252375.0,21.84,21.99,21.84,21.97,252375.0
2023-07-05 10:20:00,21.98,22.03,21.95,21.98,238677.0,21.98,22.03,21.95,21.98,238677.0
2023-07-05 10:30:00,21.98,22.1,21.97,22.1,348094.0,21.98,22.1,21.97,22.1,348094.0
2023-07-05 10:40:00,22.1,22.25,22.09,22.2,475695.0,22.1,22.25,22.09,22.2,475695.0
2023-07-05 10:50:00,22.2,22.32,22.17,22.26,274431.0,22.2,22.32,22.17,22.26,274431.0
2023-07-05 11:00:00,22.26,22.27,22.0,22.01,448941.0,22.26,22.27,22.0,22.01,448941.0
2023-07-05 11:10:00,22.01,22.11,22.01,22.05,261524.0,22.01,22.11,22.01,22.05,261524.0
2023-07-05 11:20:00,22.04,22.1,22.02,22.07,160674.0,22.04,22.1,22.02,22.07,160674.0
2023-07-05 11:30:00,22.07,22.09,22.01,22.09,174568.0,22.07,22.09,22.01,22.09,174568.0
2023-07-05 11:40:00,22.08,22.16,22.07,22.1,203852.0,22.08,22.16,22.07,22.1,203852.0
2023-07-05 11:50:00,22.11,22.11,21.98,21.98,202265.0,22.11,22.11,21.98,21.98,202265.0
2023-07-05 12:00:00,21.99,22.0,21.94,21.96,179659.0,21.99,22.0,21.94,21.96,179659.0
2023-07-05 12:10:00,21.96,22.05,21.91,22.05,286984.0,21.96,22.05,21.91,22.05,286984.0
2023-07-05 12:20:00,22.05,22.06,21.97,21.99,153659.0,22.05,22.06,21.97,21.99,153659.0
2023-07-05 12:30:00,21.99,22.01,21.95,21.99,141777.0,21.99,22.01,21.95,21.99,141777.0
2023-07-05 12:40:00,21.98,22.01,21.94,22.0,133335.0,21.98,22.01,21.94,22.0,133335.0
2023-07-05 12:50:00,22.0,22.07,21.96,22.07,180913.0,22.0,22.07,21.96,22.07,180913.0
2023-07-05 13:00:00,22.07,22.09,22.02,22.03,154492.0,22.07,22.09,22.02,22.03,154492.0
2023-07-05 13:10:00,22.04,22.19,22.01,22.12,640868.0,22.04,22.19,22.01,22.12,640868.0
2023-07-05 13:20:00,22.12,22.17,22.09,22.14,223587.0,22.12,22.17,22.09,22.14,223587.0
2023-07-05 13:30:00,22.14,22.17,22.12,22.17,188019.0,22.14,22.17,22.12,22.17,188019.0
2023-07-05 13:40:00,22.17,22.24,22.17,22.24,282636.0,22.17,22.24,22.17,22.24,282636.0
2023-07-05 13:50:00,22.23,22.26,22.19,22.2,246999.0,22.23,22.26,22.19,22.2,246999.0
2023-07-05 14:00:00,22.21,22.24,22.13,22.15,219574.0,22.21,22.24,22.13,22.15,219574.0
2023-07-05 14:10:00,22.14,22.22,22.13,22.19,305702.0,22.14,22.22,22.13,22.19,305702.0
2023-07-05 14:20:00,22.19,22.19,22.14,22.18,159902.0,22.19,22.19,22.14,22.18,159902.0
2023-07-05 14:30:00,22.19,22.27,22.18,22.26,235473.0,22.19,22.27,22.18,22.26,235473.0
2023-07-05 14:40:00,22.26,22.32,22.25,22.32,230449.0,22.26,22.32,22.25,22.32,230449.0
2023-07-05 14:50:00,22.31,22.35,22.27,22.32,360891.0,22.31,22.35,22.27,22.32,360891.0
2023-07-05 15:00:00,22.32,22.34,22.28,22.34,311238.0,22.32,22.34,22.28,22.34,311238.0
2023-07-05 15:10:00,22.34,22.35,22.28,22.32,354048.0,22.34,22.35,22.28,22.32,354048.0
2023-07-05 15:20:00,22.32,22.33,22.26,22.29,364744.0,22.32,22.33,22.26,22.29,364744.0
2023-07-05 15:30:00,22.29,22.3,22.18,22.19,370388.0,22.29,22.3,22.18,22.19,370388.0
2023-07-05 15:40:00,22.18,22.2,22.16,22.2,299621.0,22.18,22.2,22.16,22.2,299621.0
2023-07-05 15:50:00,22.19,22.2,22.13,22.16,936008.0,22.19,22.2,22.13,22.16,936008.0
2023-07-06 09:30:00,21.86,22.18,21.78,21.89,844907.0,21.86,22.18,21.78,21.89,844907.0
2023-07-06 09:40:00,21.88,21.88,21.58,21.61,531249.0,21.88,21.88,21.58,21.61,531249.0
2023-07-06 09:50:00,21.6,21.62,21.23,21.27,906822.0,21.6,21.62,21.23,21.27,906822.0
2023-07-06 10:00:00,21.27,21.48,21.27,21.46,564162.0,21.27,21.48,21.27,21.46,564162.0
2023-07-06 10:10:00,21.47,21.67,21.47,21.48,383211.0,21.47,21.67,21.47,21.48,383211.0
2023-07-06 10:20:00,21.49,21.64,21.42,21.55,376574.0,21.49,21.64,21.42,21.55,376574.0
2023-07-06 10:30:00,21.55,21.58,21.49,21.57,196498.0,21.55,21.58,21.49,21.57,196498.0
2023-07-06 10:40:00,21.57,21.71,21.57,21.71,213274.0,21.57,21.71,21.57,21.71,213274.0
2023-07-06 10:50:00,21.71,21.71,21.57,21.58,391163.0,21.71,21.71,21.57,21.58,391163.0
2023-07-06 11:00:00,21.59,21.6,21.5,21.52,233938.0,21.59,21.6,21.5,21.52,233938.0
2023-07-06 11:10:00,21.53,21.6,21.51,21.53,158317.0,21.53,21.6,21.51,21.53,158317.0
2023-07-06 11:20:00,21.53,21.64,21.5,21.64,254212.0,21.53,21.64,21.5,21.64,254212.0
2023-07-06 11:30:00,21.64,21.71,21.63,21.71,165604.0,21.64,21.71,21.63,21.71,165604.0
2023-07-06 11:40:00,21.72,21.79,21.71,21.79,192153.0,21.72,21.79,21.71,21.79,192153.0
2023-07-06 11:50:00,21.79,21.81,21.71,21.81,359815.0,21.79,21.81,21.71,21.81,359815.0
2023-07-06 12:00:00,21.81,21.83,21.73,21.76,177519.0,21.81,21.83,21.73,21.76,177519.0
2023-07-06 12:10:00,21.75,21.85,21.74,21.81,158545.0,21.75,21.85,21.74,21.81,158545.0
2023-07-06 12:20:00,21.8,21.85,21.79,21.82,93715.0,21.8,21.85,21.79,21.82,93715.0
2023-07-06 12:30:00,21.82,21.86,21.8,21.84,155613.0,21.82,21.86,21.8,21.84,155613.0
2023-07-06 12:40:00,21.85,21.89,21.81,21.86,236338.0,21.85,21.89,21.81,21.86,236338.0
2023-07-06 12:50:00,21.86,21.87,21.83,21.85,142252.0,21.86,21.87,21.83,21.85,142252.0
2023-07-06 13:00:00,21.86,21.87,21.82,21.82,202234.0,21.86,21.87,21.82,21.82,202234.0
2023-07-06 13:10:00,21.83,21.89,21.82,21.86,112490.0,21.83,21.89,21.82,21.86,112490.0
2023-07-06 13:20:00,21.86,21.9,21.83,21.87,128606.0,21.86,21.9,21.83,21.87,128606.0
2023-07-06 13:30:00,21.88,21.9,21.83,21.89,92132.0,21.88,21.9,21.83,21.89,92132.0
2023-07-06 13:40:00,21.9,21.91,21.85,21.89,131599.0,21.9,21.91,21.85,21.89,131599.0
2023-07-06 13:50:00,21.89,21.92,21.85,21.89,158584.0,21.89,21.92,21.85,21.89,158584.0
2023-07-06 14:00:00,21.9,21.91,21.85,21.89,133409.0,21.9,21.91,21.85,21.89,133409.0
2023-07-06 14:10:00,21.89,21.89,21.82,21.85,190887.0,21.89,21.89,21.82,21.85,190887.0
2023-07-06 14:20:00,21.85,21.89,21.82,21.85,256224.0,21.85,21.89,21.82,21.85,256224.0
2023-07-06 14:30:00,21.85,21.92,21.84,21.91,229729.0,21.85,21.92,21.84,21.91,229729.0
2023-07-06 14:40:00,21.92,21.93,21.89,21.92,186920.0,21.92,21.93,21.89,21.92,186920.0
2023-07-06 14:50:00,21.92,21.92,21.87,21.89,134659.0,21.92,21.92,21.87,21.89,134659.0
2023-07-06 15:00:00,21.89,21.92,21.86,21.88,157140.0,21.89,21.92,21.86,21.88,157140.0
2023-07-06 15:10:00,21.88,21.88,21.83,21.87,156732.0,21.88,21.88,21.83,21.87,156732.0
2023-07-06 15:20:00,21.87,21.91,21.85,21.86,177993.0,21.87,21.91,21.85,21.86,177993.0
2023-07-06 15:30:00,21.86,21.9,21.82,21.85,361891.0,21.86,21.9,21.82,21.85,361891.0
2023-07-06 15:40:00,21.85,21.85,21.71,21.75,500947.0,21.85,21.85,21.71,21.75,500947.0
2023-07-06 15:50:00,21.75,21.78,21.72,21.75,1192461.0,21.75,21.78,21.72,21.75,1192461.0
2023-07-07 09:30:00,21.86,22.06,21.73,21.87,563901.0,21.86,22.06,21.73,21.87,563901.0
2023-07-07 09:40:00,21.86,21.96,21.82,21.82,383772.0,21.86,21.96,21.82,21.82,383772.0
2023-07-07 09:50:00,21.82,21.9,21.77,21.83,260810.0,21.82,21.9,21.77,21.83,260810.0
2023-07-07 10:00:00,21.83,21.87,21.74,21.84,271593.0,21.83,21.87,21.74,21.84,271593.0
2023-07-07 10:10:00,21.85,21.92,21.83,21.88,287751.0,21.85,21.92,21.83,21.88,287751.0
2023-07-07 10:20:00,21.88,22.03,21.87,21.99,275100.0,21.88,22.03,21.87,21.99,275100.0
2023-07-07 10:30:00,21.98,21.98,21.87,21.93,205702.0,21.98,21.98,21.87,21.93,205702.0
2023-07-07 10:40:00,21.92,21.97,21.87,21.96,163834.0,21.92,21.97,21.87,21.96,163834.0
2023-07-07 10:50:00,21.97,22.04,21.95,22.04,177844.0,21.97,22.04,21.95,22.04,177844.0
2023-07-07 11:00:00,22.03,22.08,22.0,22.04,198751.0,22.03,22.08,22.0,22.04,198751.0
2023-07-07 11:10:00,22.04,22.18,22.03,22.17,273792.0,22.04,22.18,22.03,22.17,273792.0
2023-07-07 11:20:00,22.16,22.18,22.12,22.16,148514.0,22.16,22.18,22.12,22.16,148514.0
2023-07-07 11:30:00,22.17,22.28,22.14,22.21,282638.0,22.17,22.28,22.14,22.21,282638.0
2023-07-07 11:40:00,22.21,22.23,22.15,22.17,194216.0,22.21,22.23,22.15,22.17,194216.0
2023-07-07 11:50:00,22.16,22.23,22.16,22.22,168771.0,22.16,22.23,22.16,22.22,168771.0
2023-07-07 12:00:00,22.23,22.24,22.11,22.14,238667.0,22.23,22.24,22.11,22.14,238667.0
2023-07-07 12:10:00,22.14,22.21,22.13,22.21,147781.0,22.14,22.21,22.13,22.21,147781.0
2023-07-07 12:20:00,22.2,22.23,22.16,22.17,177897.0,22.2,22.23,22.16,22.17,177897.0
2023-07-07 12:30:00,22.17,22.23,22.16,22.19,196222.0,22.17,22.23,22.16,22.19,196222.0
2023-07-07 12:40:00,22.18,22.21,22.16,22.21,144929.0,22.18,22.21,22.16,22.21,144929.0
2023-07-07 12:50:00,22.21,22.22,22.17,22.21,160145.0,22.21,22.22,22.17,22.21,160145.0
2023-07-07 13:00:00,22.21,22.22,22.18,22.21,146015.0,22.21,22.22,22.18,22.21,146015.0
2023-07-07 13:10:00,22.2,22.23,22.19,22.22,202816.0,22.2,22.23,22.19,22.22,202816.0
2023-07-07 13:20:00,22.21,22.23,22.16,22.2,263334.0,22.21,22.23,22.16,22.2,263334.0
2023-07-07 13:30:00,22.19,22.24,22.16,22.17,182374.0,22.19,22.24,22.16,22.17,182374.0
2023-07-07 13:40:00,22.17,22.22,22.15,22.2,64119.0,22.17,22.22,22.15,22.2,64119.0
2023-07-07 13:50:00,22.2,22.22,22.16,22.18,111719.0,22.2,22.22,22.16,22.18,111719.0
2023-07-07 14:00:00,22.18,22.21,22.16,22.21,121352.0,22.18,22.21,22.16,22.21,121352.0
2023-07-07 14:10:00,22.2,22.23,22.16,22.17,174428.0,22.2,22.23,22.16,22.17,174428.0
2023-07-07 14:20:00,22.16,22.18,22.14,22.14,86075.0,22.16,22.18,22.14,22.14,86075.0
2023-07-07 14:30:00,22.14,22.16,22.1,22.12,140442.0,22.14,22.16,22.1,22.12,140442.0
2023-07-07 14:40:00,22.11,22.14,22.1,22.14,134821.0,22.11,22.14,22.1,22.14,134821.0
2023-07-07 14:50:00,22.14,22.15,22.09,22.1,136093.0,22.14,22.15,22.09,22.1,136093.0
2023-07-07 15:00:00,22.1,22.12,22.03,22.04,241665.0,22.1,22.12,22.03,22.04,241665.0
2023-07-07 15:10:00,22.04,22.11,22.03,22.07,371047.0,22.04,22.11,22.03,22.07,371047.0
2023-07-07 15:20:00,22.07,22.07,22.0,22.0,206605.0,22.07,22.07,22.0,22.0,206605.0
2023-07-07 15:30:00,22.0,22.03,21.96,21.96,265905.0,22.0,22.03,21.96,21.96,265905.0
2023-07-07 15:40:00,21.96,21.96,21.86,21.88,385324.0,21.96,21.96,21.86,21.88,385324.0
2023-07-07 15:50:00,21.88,21.9,21.83,21.88,964746.0,21.88,21.9,21.83,21.88,964746.0
2023-07-10 09:30:00,21.96,22.41,21.87,22.31,1258165.0,21.96,22.41,21.87,22.31,1258165.0
2023-07-10 09:40:00,22.31,22.37,22.17,22.23,793420.0,22.31,22.37,22.17,22.23,793420.0
2023-07-10 09:50:00,22.22,22.22,21.96,22.17,584187.0,22.22,22.22,21.96,22.17,584187.0
2023-07-10 10:00:00,22.18,22.22,22.12,22.15,335414.0,22.18,22.22,22.12,22.15,335414.0
2023-07-10 10:10:00,22.14,22.17,22.04,22.14,304431.0,22.14,22.17,22.04,22.14,304431.0
2023-07-10 10:20:00,22.15,22.33,22.15,22.32,591541.0,22.15,22.33,22.15,22.32,591541.0
2023-07-10 10:30:00,22.32,22.41,22.25,22.34,381448.0,22.32,22.41,22.25,22.34,381448.0
2023-07-10 10:40:00,22.33,22.39,22.24,22.27,450074.0,22.33,22.39,22.24,22.27,450074.0
2023-07-10 10:50:00,22.26,22.31,22.17,22.24,455336.0,22.26,22.31,22.17,22.24,455336.0
2023-07-10 11:00:00,22.25,22.32,22.22,22.29,272821.0,22.25,22.32,22.22,22.29,272821.0
2023-07-10 11:10:00,22.28,22.47,22.27,22.43,395657.0,22.28,22.47,22.27,22.43,395657.0
2023-07-10 11:20:00,22.44,22.48,22.4,22.41,252086.0,22.44,22.48,22.4,22.41,252086.0
2023-07-10 11:30:00,22.41,22.47,22.38,22.47,161101.0,22.41,22.47,22.38,22.47,161101.0
2023-07-10 11:40:00,22.47,22.49,22.34,22.36,309677.0,22.47,22.49,22.34,22.36,309677.0
2023-07-10 11:50:00,22.37,22.42,22.35,22.37,216288.0,22.37,22.42,22.35,22.37,216288.0
2023-07-10 12:00:00,22.38,22.4,22.31,22.34,246391.0,22.38,22.4,22.31,22.34,246391.0
2023-07-10 12:10:00,22.35,22.35,22.27,22.28,263366.0,22.35,22.35,22.27,22.28,263366.0
2023-07-10 12:20:00,22.28,22.32,22.26,22.31,191208.0,22.28,22.32,22.26,22.31,191208.0
2023-07-10 12:30:00,22.3,22.32,22.19,22.2,207866.0,22.3,22.32,22.19,22.2,207866.0
2023-07-10 12:40:00,22.2,22.26,22.18,22.2,167544.0,22.2,22.26,22.18,22.2,167544.0
2023-07-10 12:50:00,22.2,22.23,22.14,22.14,189043.0,22.2,22.23,22.14,22.14,189043.0
2023-07-10 13:00:00,22.14,22.18,22.1,22.13,155858.0,22.14,22.18,22.1,22.13,155858.0
2023-07-10 13:10:00,22.13,22.25,22.12,22.25,292105.0,22.13,22.25,22.12,22.25,292105.0
2023-07-10 13:20:00,22.25,22.31,22.25,22.29,237747.0,22.25,22.31,22.25,22.29,237747.0
2023-07-10 13:30:00,22.29,22.33,22.27,22.27,132990.0,22.29,22.33,22.27,22.27,132990.0
2023-07-10 13:40:00,22.27,22.31,22.26,22.27,139163.0,22.27,22.31,22.26,22.27,139163.0
2023-07-10 13:50:00,22.27,22.36,22.27,22.35,123045.0,22.27,22.36,22.27,22.35,123045.0
2023-07-10 14:00:00,22.35,22.37,22.33,22.36,165795.0,22.35,22.37,22.33,22.36,165795.0
2023-07-10 14:10:00,22.37,22.41,22.36,22.39,150214.0,22.37,22.41,22.36,22.39,150214.0
2023-07-10 14:20:00,22.4,22.4,22.35,22.38,179208.0,22.4,22.4,22.35,22.38,179208.0
2023-07-10 14:30:00,22.38,22.39,22.33,22.36,167654.0,22.38,22.39,22.33,22.36,167654.0
2023-07-10 14:40:00,22.36,22.39,22.34,22.38,138901.0,22.36,22.39,22.34,22.38,138901.0
2023-07-10 14:50:00,22.38,22.4,22.32,22.35,177792.0,22.38,22.4,22.32,22.35,177792.0
2023-07-10 15:00:00,22.35,22.37,22.31,22.35,191177.0,22.35,22.37,22.31,22.35,191177.0
2023-07-10 15:10:00,22.35,22.39,22.31,22.38,271512.0,22.35,22.39,22.31,22.38,271512.0
2023-07-10 15:20:00,22.39,22.42,22.38,22.42,212988.0,22.39,22.42,22.38,22.42,212988.0
2023-07-10 15:30:00,22.42,22.49,22.41,22.48,299722.0,22.42,22.49,22.41,22.48,299722.0
2023-07-10 15:40:00,22.48,22.49,22.46,22.47,525611.0,22.48,22.49,22.46,22.47,525611.0
2023-07-10 15:50:00,22.46,22.53,22.43,22.53,1243727.0,22.46,22.53,22.43,22.53,1243727.0
2023-07-11 09:30:00,22.68,22.68,22.2,22.27,932435.0,22.68,22.68,22.2,22.27,932435.0
2023-07-11 09:40:00,22.26,22.44,22.22,22.38,437288.0,22.26,22.44,22.22,22.38,437288.0
2023-07-11 09:50:00,22.38,22.6,22.33,22.58,477157.0,22.38,22.6,22.33,22.58,477157.0
2023-07-11 10:00:00,22.59,22.62,22.45,22.51,458747.0,22.59,22.62,22.45,22.51,458747.0
2023-07-11 10:10:00,22.5,22.51,22.37,22.45,278478.0,22.5,22.51,22.37,22.45,278478.0
2023-07-11 10:20:00,22.45,22.52,22.39,22.47,274133.0,22.45,22.52,22.39,22.47,274133.0
2023-07-11 10:30:00,22.47,22.47,22.34,22.39,297209.0,22.47,22.47,22.34,22.39,297209.0
2023-07-11 10:40:00,22.39,22.46,22.37,22.39,243767.0,22.39,22.46,22.37,22.39,243767.0
2023-07-11 10:50:00,22.39,22.39,22.22,22.23,218354.0,22.39,22.39,22.22,22.23,218354.0
2023-07-11 11:00:00,22.23,22.34,22.13,22.15,337657.0,22.23,22.34,22.13,22.15,337657.0
2023-07-11 11:10:00,22.14,22.17,22.1,22.13,277676.0,22.14,22.17,22.1,22.13,277676.0
2023-07-11 11:20:00,22.13,22.31,22.09,22.31,176353.0,22.13,22.31,22.09,22.31,176353.0
2023-07-11 11:30:00,22.31,22.35,22.24,22.33,235638.0,22.31,22.35,22.24,22.33,235638.0
2023-07-11 11:40:00,22.33,22.33,22.24,22.25,153565.0,22.33,22.33,22.24,22.25,153565.0
2023-07-11 11:50:00,22.24,22.27,22.19,22.26,172242.0,22.24,22.27,22.19,22.26,172242.0
2023-07-11 12:00:00,22.26,22.3,22.23,22.29,148014.0,22.26,22.3,22.23,22.29,148014.0
2023-07-11 12:10:00,22.28,22.34,22.28,22.32,223345.0,22.28,22.34,22.28,22.32,223345.0
2023-07-11 12:20:00,22.32,22.32,22.22,22.29,179807.0,22.32,22.32,22.22,22.29,179807.0
2023-07-11 12:30:00,22.3,22.38,22.28,22.35,201061.0,22.3,22.38,22.28,22.35,201061.0
2023-07-11 12:40:00,22.35,22.36,22.32,22.35,104696.0,22.35,22.36,22.32,22.35,104696.0
2023-07-11 12:50:00,22.34,22.37,22.31,22.32,166194.0,22.34,22.37,22.31,22.32,166194.0
2023-07-11 13:00:00,22.32,22.37,22.3,22.34,157538.0,22.32,22.37,22.3,22.34,157538.0
2023-07-11 13:10:00,22.34,22.39,22.32,22.37,166673.0,22.34,22.39,22.32,22.37,166673.0
2023-07-11 13:20:00,22.37,22.37,22.33,22.35,72841.0,22.37,22.37,22.33,22.35,72841.0
2023-07-11 13:30:00,22.35,22.38,22.32,22.37,116050.0,22.35,22.38,22.32,22.37,116050.0
2023-07-11 13:40:00,22.36,22.39,22.32,22.39,161657.0,22.36,22.39,22.32,22.39,161657.0
2023-07-11 13:50:00,22.39,22.4,22.34,22.38,129946.0,22.39,22.4,22.34,22.38,129946.0
2023-07-11 14:00:00,22.38,22.42,22.36,22.39,133043.0,22.38,22.42,22.36,22.39,133043.0
2023-07-11 14:10:00,22.39,22.4,22.34,22.36,208603.0,22.39,22.4,22.34,22.36,208603.0
2023-07-11 14:20:00,22.36,22.41,22.35,22.41,166377.0,22.36,22.41,22.35,22.41,166377.0
2023-07-11 14:30:00,22.41,22.41,22.37,22.38,162332.0,22.41,22.41,22.37,22.38,162332.0
2023-07-11 14:40:00,22.39,22.43,22.37,22.41,147773.0,22.39,22.43,22.37,22.41,147773.0
2023-07-11 14:50:00,22.41,22.42,22.39,22.42,120025.0,22.41,22.42,22.39,22.42,120025.0
2023-07-11 15:00:00,22.42,22.43,22.38,22.39,152793.0,22.42,22.43,22.38,22.39,152793.0
2023-07-11 15:10:00,22.39,22.45,22.39,22.44,204473.0,22.39,22.45,22.39,22.44,204473.0
2023-07-11 15:20:00,22.45,22.46,22.41,22.44,240929.0,22.45,22.46,22.41,22.44,240929.0
2023-07-11 15:30:00,22.44,22.44,22.37,22.41,267644.0,22.44,22.44,22.37,22.41,267644.0
2023-07-11 15:40:00,22.41,22.47,22.4,22.45,421526.0,22.41,22.47,22.4,22.45,421526.0
2023-07-11 15:50:00,22.45,22.47,22.36,22.4,1101928.0,22.45,22.47,22.36,22.4,1101928.0
2023-07-12 09:30:00,22.66,22.75,22.24,22.24,814673.0,22.66,22.75,22.24,22.24,814673.0
2023-07-12 09:40:00,22.23,22.23,21.91,22.03,964439.0,22.23,22.23,21.91,22.03,964439.0
2023-07-12 09:50:00,22.03,22.2,22.0,22.12,568487.0,22.03,22.2,22.0,22.12,568487.0
2023-07-12 10:00:00,22.13,22.26,22.11,22.25,499107.0,22.13,22.26,22.11,22.25,499107.0
2023-07-12 10:10:00,22.25,22.32,22.19,22.19,378205.0,22.25,22.32,22.19,22.19,378205.0
2023-07-12 10:20:00,22.2,22.24,22.08,22.15,578420.0,22.2,22.24,22.08,22.15,578420.0
2023-07-12 10:30:00,22.15,22.21,22.08,22.09,345043.0,22.15,22.21,22.08,22.09,345043.0
2023-07-12 10:40:00,22.08,22.12,22.0,22.1,376905.0,22.08,22.12,22.0,22.1,376905.0
2023-07-12 10:50:00,22.1,22.15,22.05,22.12,366294.0,22.1,22.15,22.05,22.12,366294.0
2023-07-12 11:00:00,22.12,22.23,22.1,22.21,304814.0,22.12,22.23,22.1,22.21,304814.0
2023-07-12 11:10:00,22.21,22.31,22.18,22.26,290407.0,22.21,22.31,22.18,22.26,290407.0
2023-07-12 11:20:00,22.25,22.26,22.16,22.2,268928.0,22.25,22.26,22.16,22.2,268928.0
2023-07-12 11:30:00,22.2,22.22,22.05,22.07,243865.0,22.2,22.22,22.05,22.07,243865.0
2023-07-12 11:40:00,22.07,22.07,21.99,22.03,382531.0,22.07,22.07,21.99,22.03,382531.0
2023-07-12 11:50:00,22.03,22.14,21.97,22.12,525054.0,22.03,22.14,21.97,22.12,525054.0
2023-07-12 12:00:00,22.12,22.18,22.09,22.14,287854.0,22.12,22.18,22.09,22.14,287854.0
2023-07-12 12:10:00,22.13,22.21,22.13,22.16,411735.0,22.13,22.21,22.13,22.16,411735.0
2023-07-12 12:20:00,22.16,22.25,22.13,22.16,350099.0,22.16,22.25,22.13,22.16,350099.0
2023-07-12 12:30:00,22.16,22.21,22.11,22.12,301286.0,22.16,22.21,22.11,22.12,301286.0
2023-07-12 12:40:00,22.11,22.16,22.09,22.16,291626.0,22.11,22.16,22.09,22.16,291626.0
2023-07-12 12:50:00,22.16,22.16,22.1,22.13,240624.0,22.16,22.16,22.1,22.13,240624.0
2023-07-12 13:00:00,22.13,22.16,22.11,22.14,115085.0,22.13,22.16,22.11,22.14,115085.0
2023-07-12 13:10:00,22.14,22.19,22.11,22.14,247242.0,22.14,22.19,22.11,22.14,247242.0
2023-07-12 13:20:00,22.14,22.15,22.06,22.07,184997.0,22.14,22.15,22.06,22.07,184997.0
2023-07-12 13:30:00,22.07,22.08,22.01,22.01,320788.0,22.07,22.08,22.01,22.01,320788.0
2023-07-12 13:40:00,22.02,22.07,22.01,22.05,232795.0,22.02,22.07,22.01,22.05,232795.0
2023-07-12 13:50:00,22.07,22.08,22.02,22.03,120600.0,22.07,22.08,22.02,22.03,120600.0
2023-07-12 14:00:00,22.04,22.05,22.0,22.03,128960.0,22.04,22.05,22.0,22.03,128960.0
2023-07-12 14:10:00,22.03,22.08,22.01,22.05,439693.0,22.03,22.08,22.01,22.05,439693.0
2023-07-12 14:20:00,22.04,22.07,22.02,22.03,86491.0,22.04,22.07,22.02,22.03,86491.0
2023-07-12 14:30:00,22.03,22.03,22.0,22.01,87504.0,22.03,22.03,22.0,22.01,87504.0
2023-07-12 14:40:00,22.01,22.01,21.96,21.97,171528.0,22.01,22.01,21.96,21.97,171528.0
2023-07-12 14:50:00,21.98,21.99,21.94,21.97,125970.0,21.98,21.99,21.94,21.97,125970.0
2023-07-12 15:00:00,21.98,21.99,21.95,21.97,146295.0,21.98,21.99,21.95,21.97,146295.0
2023-07-12 15:10:00,21.98,22.05,21.94,22.03,166979.0,21.98,22.05,21.94,22.03,166979.0
2023-07-12 15:20:00,22.02,22.03,21.91,21.94,218308.0,22.02,22.03,21.91,21.94,218308.0
2023-07-12 15:30:00,21.95,21.98,21.88,21.91,344928.0,21.95,21.98,21.88,21.91,344928.0
2023-07-12 15:40:00,21.91,21.92,21.87,21.89,380330.0,21.91,21.92,21.87,21.89,380330.0
2023-07-12 15:50:00,21.89,21.89,21.78,21.81,1101184.0,21.89,21.89,21.78,21.81,1101184.0
2023-07-13 09:30:00,21.95,22.08,21.72,21.74,612631.0,21.95,22.08,21.72,21.74,612631.0
2023-07-13 09:40:00,21.74,21.86,21.65,21.75,382527.0,21.74,21.86,21.65,21.75,382527.0
2023-07-13 09:50:00,21.74,21.91,21.66,21.82,372249.0,21.74,21.91,21.66,21.82,372249.0
2023-07-13 10:00:00,21.82,21.86,21.55,21.62,658357.0,21.82,21.86,21.55,21.62,658357.0
2023-07-13 10:10:00,21.62,21.84,21.58,21.84,398635.0,21.62,21.84,21.58,21.84,398635.0
2023-07-13 10:20:00,21.83,21.9,21.78,21.85,360251.0,21.83,21.9,21.78,21.85,360251.0
2023-07-13 10:30:00,21.85,21.96,21.84,21.91,242022.0,21.85,21.96,21.84,21.91,242022.0
2023-07-13 10:40:00,21.9,21.91,21.78,21.82,211248.0,21.9,21.91,21.78,21.82,211248.0
2023-07-13 10:50:00,21.81,21.83,21.71,21.83,299994.0,21.81,21.83,21.71,21.83,299994.0
2023-07-13 11:00:00,21.84,21.86,21.76,21.81,211264.0,21.84,21.86,21.76,21.81,211264.0
2023-07-13 11:10:00,21.8,21.81,21.73,21.76,176576.0,21.8,21.81,21.73,21.76,176576.0
2023-07-13 11:20:00,21.76,21.83,21.67,21.69,156874.0,21.76,21.83,21.67,21.69,156874.0
2023-07-13 11:30:00,21.7,21.75,21.69,21.72,155991.0,21.7,21.75,21.69,21.72,155991.0
2023-07-13 11:40:00,21.72,21.73,21.63,21.65,145939.0,21.72,21.73,21.63,21.65,145939.0
2023-07-13 11:50:00,21.64,21.66,21.6,21.62,164580.0,21.64,21.66,21.6,21.62,164580.0
2023-07-13 12:00:00,21.62,21.68,21.6,21.67,154965.0,21.62,21.68,21.6,21.67,154965.0
2023-07-13 12:10:00,21.67,21.7,21.62,21.64,192561.0,21.67,21.7,21.62,21.64,192561.0
2023-07-13 12:20:00,21.65,21.68,21.6,21.68,120281.0,21.65,21.68,21.6,21.68,120281.0
2023-07-13 12:30:00,21.68,21.68,21.61,21.64,150116.0,21.68,21.68,21.61,21.64,150116.0
2023-07-13 12:40:00,21.65,21.72,21.63,21.69,165841.0,21.65,21.72,21.63,21.69,165841.0
2023-07-13 12:50:00,21.69,21.74,21.66,21.68,98668.0,21.69,21.74,21.66,21.68,98668.0
2023-07-13 13:00:00,21.68,21.69,21.6,21.62,127740.0,21.68,21.69,21.6,21.62,127740.0
2023-07-13 13:10:00,21.62,21.67,21.61,21.64,169597.0,21.62,21.67,21.61,21.64,169597.0
2023-07-13 13:20:00,21.63,21.67,21.63,21.66,96180.0,21.63,21.67,21.63,21.66,96180.0
2023-07-13 13:30:00,21.66,21.67,21.62,21.64,100254.0,21.66,21.67,21.62,21.64,100254.0
2023-07-13 13:40:00,21.64,21.66,21.58,21.63,143489.0,21.64,21.66,21.58,21.63,143489.0
2023-07-13 13:50:00,21.63,21.65,21.61,21.64,420559.0,21.63,21.65,21.61,21.64,420559.0
2023-07-13 14:00:00,21.64,21.71,21.64,21.71,153700.0,21.64,21.71,21.64,21.71,153700.0
2023-07-13 14:10:00,21.71,21.72,21.63,21.64,124814.0,21.71,21.72,21.63,21.64,124814.0
2023-07-13 14:20:00,21.64,21.65,21.59,21.61,135319.0,21.64,21.65,21.59,21.61,135319.0
2023-07-13 14:30:00,21.61,21.61,21.53,21.54,263944.0,21.61,21.61,21.53,21.54,263944.0
2023-07-13 14:40:00,21.54,21.57,21.52,21.55,151533.0,21.54,21.57,21.52,21.55,151533.0
2023-07-13 14:50:00,21.55,21.57,21.52,21.56,158040.0,21.55,21.57,21.52,21.56,158040.0
2023-07-13 15:00:00,21.57,21.61,21.56,21.58,247808.0,21.57,21.61,21.56,21.58,247808.0
2023-07-13 15:10:00,21.57,21.59,21.44,21.46,272521.0,21.57,21.59,21.44,21.46,272521.0
2023-07-13 15:20:00,21.45,21.49,21.44,21.48,240173.0,21.45,21.49,21.44,21.48,240173.0
2023-07-13 15:30:00,21.48,21.53,21.47,21.49,267704.0,21.48,21.53,21.47,21.49,267704.0
2023-07-13 15:40:00,21.48,21.52,21.46,21.5,330971.0,21.48,21.52,21.46,21.5,330971.0
2023-07-13 15:50:00,21.5,21.53,21.46,21.5,1048583.0,21.5,21.53,21.46,21.5,1048583.0
2023-07-14 09:30:00,21.44,21.47,21.23,21.39,623795.0,21.44,21.47,21.23,21.39,623795.0
2023-07-14 09:40:00,21.38,21.48,21.33,21.35,512860.0,21.38,21.48,21.33,21.35,512860.0
2023-07-14 09:50:00,21.35,21.38,21.25,21.28,259016.0,21.35,21.38,21.25,21.28,259016.0
2023-07-14 10:00:00,21.28,21.35,21.18,21.24,398913.0,21.28,21.35,21.18,21.24,398913.0
2023-07-14 10:10:00,21.23,21.27,21.18,21.19,304149.0,21.23,21.27,21.18,21.19,304149.0
2023-07-14 10:20:00,21.19,21.28,21.1,21.16,675396.0,21.19,21.28,21.1,21.16,675396.0
2023-07-14 10:30:00,21.16,21.22,21.11,21.2,417349.0,21.16,21.22,21.11,21.2,417349.0
2023-07-14 10:40:00,21.21,21.24,21.06,21.07,364494.0,21.21,21.24,21.06,21.07,364494.0
2023-07-14 10:50:00,21.07,21.16,21.04,21.04,391539.0,21.07,21.16,21.04,21.04,391539.0
2023-07-14 11:00:00,21.05,21.07,20.97,21.04,636399.0,21.05,21.07,20.97,21.04,636399.0
2023-07-14 11:10:00,21.04,21.09,21.0,21.07,273489.0,21.04,21.09,21.0,21.07,273489.0
2023-07-14 11:20:00,21.07,21.07,20.91,20.98,335456.0,21.07,21.07,20.91,20.98,335456.0
2023-07-14 11:30:00,20.98,21.04,20.93,21.01,332028.0,20.98,21.04,20.93,21.01,332028.0
2023-07-14 11:40:00,21.02,21.02,20.92,20.94,241549.0,21.02,21.02,20.92,20.94,241549.0
2023-07-14 11:50:00,20.94,20.99,20.92,20.96,214273.0,20.94,20.99,20.92,20.96,214273.0
2023-07-14 12:00:00,20.97,20.97,20.92,20.94,199201.0,20.97,20.97,20.92,20.94,199201.0
2023-07-14 12:10:00,20.94,20.97,20.91,20.95,192399.0,20.94,20.97,20.91,20.95,192399.0
2023-07-14 12:20:00,20.95,21.02,20.93,20.97,184018.0,20.95,21.02,20.93,20.97,184018.0
2023-07-14 12:30:00,20.97,21.0,20.93,20.94,186910.0,20.97,21.0,20.93,20.94,186910.0
2023-07-14 12:40:00,20.94,20.96,20.89,20.89,345455.0,20.94,20.96,20.89,20.89,345455.0
2023-07-14 12:50:00,20.89,20.94,20.84,20.93,289944.0,20.89,20.94,20.84,20.93,289944.0
2023-07-14 13:00:00,20.94,20.94,20.76,20.78,507031.0,20.94,20.94,20.76,20.78,507031.0
2023-07-14 13:10:00,20.78,20.83,20.73,20.74,331728.0,20.78,20.83,20.73,20.74,331728.0
2023-07-14 13:20:00,20.74,20.77,20.67,20.7,284144.0,20.74,20.77,20.67,20.7,284144.0
2023-07-14 13:30:00,20.71,20.71,20.65,20.68,263514.0,20.71,20.71,20.65,20.68,263514.0
2023-07-14 13:40:00,20.69,20.69,20.6,20.62,455528.0,20.69,20.69,20.6,20.62,455528.0
2023-07-14 13:50:00,20.62,20.68,20.59,20.62,314853.0,20.62,20.68,20.59,20.62,314853.0
2023-07-14 14:00:00,20.62,20.68,20.61,20.67,119486.0,20.62,20.68,20.61,20.67,119486.0
2023-07-14 14:10:00,20.67,20.69,20.55,20.56,362778.0,20.67,20.69,20.55,20.56,362778.0
2023-07-14 14:20:00,20.56,20.58,20.51,20.51,292839.0,20.56,20.58,20.51,20.51,292839.0
2023-07-14 14:30:00,20.52,20.55,20.46,20.51,505115.0,20.52,20.55,20.46,20.51,505115.0
2023-07-14 14:40:00,20.51,20.51,20.44,20.49,282892.0,20.51,20.51,20.44,20.49,282892.0
2023-07-14 14:50:00,20.49,20.53,20.44,20.44,222337.0,20.49,20.53,20.44,20.44,222337.0
2023-07-14 15:00:00,20.45,20.46,20.38,20.45,465922.0,20.45,20.46,20.38,20.45,465922.0
2023-07-14 15:10:00,20.45,20.5,20.41,20.45,350648.0,20.45,20.5,20.41,20.45,350648.0
2023-07-14 15:20:00,20.45,20.47,20.38,20.43,405014.0,20.45,20.47,20.38,20.43,405014.0
2023-07-14 15:30:00,20.43,20.48,20.4,20.46,449961.0,20.43,20.48,20.4,20.46,449961.0
2023-07-14 15:40:00,20.46,20.5,20.44,20.47,624933.0,20.46,20.5,20.44,20.47,624933.0
2023-07-14 15:50:00,20.47,20.49,20.41,20.43,1289491.0,20.47,20.49,20.41,20.43,1289491.0
2023-07-17 09:30:00,20.38,20.79,20.34,20.76,998711.0,20.38,20.79,20.34,20.76,998711.0
2023-07-17 09:40:00,20.77,20.95,20.76,20.91,622008.0,20.77,20.95,20.76,20.91,622008.0
2023-07-17 09:50:00,20.9,20.95,20.71,20.76,487712.0,20.9,20.95,20.71,20.76,487712.0
2023-07-17 10:00:00,20.77,20.82,20.61,20.69,315480.0,20.77,20.82,20.61,20.69,315480.0
2023-07-17 10:10:00,20.69,20.85,20.66,20.82,346133.0,20.69,20.85,20.66,20.82,346133.0
2023-07-17 10:20:00,20.81,20.83,20.7,20.77,193576.0,20.81,20.83,20.7,20.77,193576.0
2023-07-17 10:30:00,20.77,20.79,20.71,20.73,210803.0,20.77,20.79,20.71,20.73,210803.0
2023-07-17 10:40:00,20.73,20.77,20.68,20.73,140752.0,20.73,20.77,20.68,20.73,140752.0
2023-07-17 10:50:00,20.73,20.74,20.63,20.69,195487.0,20.73,20.74,20.63,20.69,195487.0
2023-07-17 11:00:00,20.69,20.73,20.63,20.64,154390.0,20.69,20.73,20.63,20.64,154390.0
2023-07-17 11:10:00,20.64,20.71,20.62,20.64,155961.0,20.64,20.71,20.62,20.64,155961.0
2023-07-17 11:20:00,20.65,20.68,20.62,20.64,197232.0,20.65,20.68,20.62,20.64,197232.0
2023-07-17 11:30:00,20.64,20.71,20.63,20.71,133670.0,20.64,20.71,20.63,20.71,133670.0
2023-07-17 11:40:00,20.71,20.79,20.7,20.78,169334.0,20.71,20.79,20.7,20.78,169334.0
2023-07-17 11:50:00,20.78,20.84,20.75,20.84,119705.0,20.78,20.84,20.75,20.84,119705.0
2023-07-17 12:00:00,20.84,20.91,20.84,20.9,204269.0,20.84,20.91,20.84,20.9,204269.0
2023-07-17 12:10:00,20.9,20.96,20.9,20.95,173631.0,20.9,20.96,20.9,20.95,173631.0
2023-07-17 12:20:00,20.95,21.01,20.89,21.0,293304.0,20.95,21.01,20.89,21.0,293304.0
2023-07-17 12:30:00,21.01,21.03,20.95,21.03,226439.0,21.01,21.03,20.95,21.03,226439.0
2023-07-17 12:40:00,21.03,21.05,21.0,21.02,133449.0,21.03,21.05,21.0,21.02,133449.0
2023-07-17 12:50:00,21.02,21.02,20.91,20.94,137880.0,21.02,21.02,20.91,20.94,137880.0
2023-07-17 13:00:00,20.95,20.97,20.89,20.94,147834.0,20.95,20.97,20.89,20.94,147834.0
2023-07-17 13:10:00,20.94,20.97,20.91,20.92,162292.0,20.94,20.97,20.91,20.92,162292.0
2023-07-17 13:20:00,20.92,20.95,20.88,20.94,113559.0,20.92,20.95,20.88,20.94,113559.0
2023-07-17 13:30:00,20.95,21.0,20.93,20.94,147718.0,20.95,21.0,20.93,20.94,147718.0
2023-07-17 13:40:00,20.94,20.97,20.92,20.94,117295.0,20.94,20.97,20.92,20.94,117295.0
2023-07-17 13:50:00,20.94,20.95,20.9,20.95,129838.0,20.94,20.95,20.9,20.95,129838.0
2023-07-17 14:00:00,20.95,20.95,20.82,20.86,166256.0,20.95,20.95,20.82,20.86,166256.0
2023-07-17 14:10:00,20.86,20.88,20.84,20.87,139474.0,20.86,20.88,20.84,20.87,139474.0
2023-07-17 14:20:00,20.87,20.87,20.8,20.8,104814.0,20.87,20.87,20.8,20.8,104814.0
2023-07-17 14:30:00,20.8,20.83,20.77,20.8,259729.0,20.8,20.83,20.77,20.8,259729.0
2023-07-17 14:40:00,20.8,20.84,20.77,20.84,193685.0,20.8,20.84,20.77,20.84,193685.0
2023-07-17 14:50:00,20.84,20.85,20.8,20.84,163737.0,20.84,20.85,20.8,20.84,163737.0
2023-07-17 15:00:00,20.84,20.86,20.8,20.8,162419.0,20.84,20.86,20.8,20.8,162419.0
2023-07-17 15:10:00,20.81,20.82,20.76,20.81,238544.0,20.81,20.82,20.76,20.81,238544.0
2023-07-17 15:20:00,20.82,20.83,20.77,20.82,275369.0,20.82,20.83,20.77,20.82,275369.0
2023-07-17 15:30:00,20.82,20.86,20.77,20.84,317460.0,20.82,20.86,20.77,20.84,317460.0
2023-07-17 15:40:00,20.84,20.86,20.81,20.83,409790.0,20.84,20.86,20.81,20.83,409790.0
2023-07-17 15:50:00,20.82,20.82,20.75,20.77,1040894.0,20.82,20.82,20.75,20.77,1040894.0
2023-07-18 09:30:00,20.52,21.15,20.51,21.11,1252745.0,20.52,21.15,20.51,21.11,1252745.0
2023-07-18 09:40:00,21.11,21.37,21.02,21.34,745940.0,21.11,21.37,21.02,21.34,745940.0
2023-07-18 09:50:00,21.34,21.36,21.17,21.23,510114.0,21.34,21.36,21.17,21.23,510114.0
2023-07-18 10:00:00,21.23,21.28,21.16,21.26,410687.0,21.23,21.28,21.16,21.26,410687.0
2023-07-18 10:10:00,21.26,21.33,21.24,21.28,435187.0,21.26,21.33,21.24,21.28,435187.0
2023-07-18 10:20:00,21.29,21.34,21.25,21.25,320793.0,21.29,21.34,21.25,21.25,320793.0
2023-07-18 10:30:00,21.26,21.26,21.05,21.09,370886.0,21.26,21.26,21.05,21.09,370886.0
2023-07-18 10:40:00,21.09,21.21,21.07,21.11,225331.0,21.09,21.21,21.07,21.11,225331.0
2023-07-18 10:50:00,21.11,21.12,20.93,20.94,251747.0,21.11,21.12,20.93,20.94,251747.0
2023-07-18 11:00:00,20.94,20.97,20.85,20.94,221550.0,20.94,20.97,20.85,20.94,221550.0
2023-07-18 11:10:00,20.93,20.97,20.87,20.96,230150.0,20.93,20.97,20.87,20.96,230150.0
2023-07-18 11:20:00,20.96,21.0,20.93,20.99,166444.0,20.96,21.0,20.93,20.99,166444.0
2023-07-18 11:30:00,20.98,20.99,20.89,20.95,151740.0,20.98,20.99,20.89,20.95,151740.0
2023-07-18 11:40:00,20.95,20.97,20.88,20.89,117122.0,20.95,20.97,20.88,20.89,117122.0
2023-07-18 11:50:00,20.89,20.94,20.87,20.89,124271.0,20.89,20.94,20.87,20.89,124271.0
2023-07-18 12:00:00,20.89,20.98,20.87,20.93,127943.0,20.89,20.98,20.87,20.93,127943.0
2023-07-18 12:10:00,20.93,20.99,20.9,20.98,107369.0,20.93,20.99,20.9,20.98,107369.0
2023-07-18 12:20:00,20.98,20.99,20.88,20.91,184005.0,20.98,20.99,20.88,20.91,184005.0
2023-07-18 12:30:00,20.91,20.95,20.89,20.94,99084.0,20.91,20.95,20.89,20.94,99084.0
2023-07-18 12:40:00,20.94,20.95,20.9,20.92,99290.0,20.94,20.95,20.9,20.92,99290.0
2023-07-18 12:50:00,20.92,20.94,20.88,20.9,95469.0,20.92,20.94,20.88,20.9,95469.0
2023-07-18 13:00:00,20.89,20.93,20.87,20.92,109788.0,20.89,20.93,20.87,20.92,109788.0
2023-07-18 13:10:00,20.92,21.01,20.91,21.01,128776.0,20.92,21.01,20.91,21.01,128776.0
2023-07-18 13:20:00,21.01,21.07,20.96,21.04,198305.0,21.01,21.07,20.96,21.04,198305.0
2023-07-18 13:30:00,21.04,21.07,20.99,21.07,220725.0,21.04,21.07,20.99,21.07,220725.0
2023-07-18 13:40:00,21.07,21.13,21.06,21.12,202371.0,21.07,21.13,21.06,21.12,202371.0
2023-07-18 13:50:00,21.11,21.12,21.04,21.07,178701.0,21.11,21.12,21.04,21.07,178701.0
2023-07-18 14:00:00,21.07,21.09,21.02,21.05,188069.0,21.07,21.09,21.02,21.05,188069.0
2023-07-18 14:10:00,21.06,21.06,20.99,21.04,158695.0,21.06,21.06,20.99,21.04,158695.0
2023-07-18 14:20:00,21.03,21.1,21.02,21.09,173915.0,21.03,21.1,21.02,21.09,173915.0
2023-07-18 14:30:00,21.09,21.1,21.06,21.08,169272.0,21.09,21.1,21.06,21.08,169272.0
2023-07-18 14:40:00,21.09,21.1,21.06,21.09,153315.0,21.09,21.1,21.06,21.09,153315.0
2023-07-18 14:50:00,21.09,21.09,21.03,21.06,105857.0,21.09,21.09,21.03,21.06,105857.0
2023-07-18 15:00:00,21.07,21.07,21.0,21.01,163484.0,21.07,21.07,21.0,21.01,163484.0
2023-07-18 15:10:00,21.02,21.06,21.0,21.05,247561.0,21.02,21.06,21.0,21.05,247561.0
2023-07-18 15:20:00,21.06,21.08,21.01,21.05,221976.0,21.06,21.08,21.01,21.05,221976.0
2023-07-18 15:30:00,21.05,21.05,20.94,20.94,444757.0,21.05,21.05,20.94,20.94,444757.0
2023-07-18 15:40:00,20.95,21.05,20.94,21.04,471308.0,20.95,21.05,20.94,21.04,471308.0
2023-07-18 15:50:00,21.03,21.16,21.03,21.16,1380430.0,21.03,21.16,21.03,21.16,1380430.0
2023-07-19 09:30:00,21.16,21.16,20.72,20.74,932663.0,21.16,21.16,20.72,20.74,932663.0
2023-07-19 09:40:00,20.74,20.95,20.71,20.91,456602.0,20.74,20.95,20.71,20.91,456602.0
2023-07-19 09:50:00,20.9,21.01,20.9,20.96,300870.0,20.9,21.01,20.9,20.96,300870.0
2023-07-19 10:00:00,20.96,20.97,20.84,20.9,326309.0,20.96,20.97,20.84,20.9,326309.0
2023-07-19 10:10:00,20.91,20.98,20.87,20.96,311126.0,20.91,20.98,20.87,20.96,311126.0
2023-07-19 10:20:00,20.97,21.01,20.9,21.01,205654.0,20.97,21.01,20.9,21.01,205654.0
2023-07-19 10:30:00,21.01,21.04,20.93,21.03,257989.0,21.01,21.04,20.93,21.03,257989.0
2023-07-19 10:40:00,21.03,21.13,21.0,21.1,274379.0,21.03,21.13,21.0,21.1,274379.0
2023-07-19 10:50:00,21.1,21.13,20.99,21.0,322167.0,21.1,21.13,20.99,21.0,322167.0
2023-07-19 11:00:00,21.0,21.05,20.96,21.03,187533.0,21.0,21.05,20.96,21.03,187533.0
2023-07-19 11:10:00,21.02,21.02,20.91,20.95,220433.0,21.02,21.02,20.91,20.95,220433.0
2023-07-19 11:20:00,20.94,20.94,20.82,20.86,230078.0,20.94,20.94,20.82,20.86,230078.0
2023-07-19 11:30:00,20.85,20.89,20.82,20.82,162534.0,20.85,20.89,20.82,20.82,162534.0
2023-07-19 11:40:00,20.82,20.89,20.81,20.87,102518.0,20.82,20.89,20.81,20.87,102518.0
2023-07-19 11:50:00,20.87,20.89,20.8,20.86,177010.0,20.87,20.89,20.8,20.86,177010.0
2023-07-19 12:00:00,20.86,20.89,20.82,20.85,129322.0,20.86,20.89,20.82,20.85,129322.0
2023-07-19 12:10:00,20.85,20.87,20.81,20.82,134863.0,20.85,20.87,20.81,20.82,134863.0
2023-07-19 12:20:00,20.82,20.82,20.7,20.75,284594.0,20.82,20.82,20.7,20.75,284594.0
2023-07-19 12:30:00,20.75,20.75,20.66,20.69,190372.0,20.75,20.75,20.66,20.69,190372.0
2023-07-19 12:40:00,20.68,20.76,20.67,20.75,208359.0,20.68,20.76,20.67,20.75,208359.0
2023-07-19 12:50:00,20.74,20.77,20.73,20.77,154224.0,20.74,20.77,20.73,20.77,154224.0
2023-07-19 13:00:00,20.76,20.8,20.72,20.73,144612.0,20.76,20.8,20.72,20.73,144612.0
2023-07-19 13:10:00,20.73,20.79,20.72,20.76,127100.0,20.73,20.79,20.72,20.76,127100.0
2023-07-19 13:20:00,20.76,20.88,20.74,20.87,192567.0,20.76,20.88,20.74,20.87,192567.0
2023-07-19 13:30:00,20.86,20.91,20.84,20.9,111052.0,20.86,20.91,20.84,20.9,111052.0
2023-07-19 13:40:00,20.9,20.97,20.89,20.96,137008.0,20.9,20.97,20.89,20.96,137008.0
2023-07-19 13:50:00,20.96,20.99,20.94,20.97,140150.0,20.96,20.99,20.94,20.97,140150.0
2023-07-19 14:00:00,20.97,21.02,20.95,20.98,223985.0,20.97,21.02,20.95,20.98,223985.0
2023-07-19 14:10:00,20.99,21.01,20.97,21.01,152204.0,20.99,21.01,20.97,21.01,152204.0
2023-07-19 14:20:00,21.0,21.02,20.91,20.93,177533.0,21.0,21.02,20.91,20.93,177533.0
2023-07-19 14:30:00,20.93,20.98,20.9,20.95,228401.0,20.93,20.98,20.9,20.95,228401.0
2023-07-19 14:40:00,20.95,20.97,20.89,20.89,197671.0,20.95,20.97,20.89,20.89,197671.0
2023-07-19 14:50:00,20.9,20.95,20.88,20.95,183096.0,20.9,20.95,20.88,20.95,183096.0
2023-07-19 15:00:00,20.95,20.98,20.94,20.97,142052.0,20.95,20.98,20.94,20.97,142052.0
2023-07-19 15:10:00,20.98,21.04,20.97,21.04,220370.0,20.98,21.04,20.97,21.04,220370.0
2023-07-19 15:20:00,21.04,21.05,21.01,21.03,274306.0,21.04,21.05,21.01,21.03,274306.0
2023-07-19 15:30:00,21.03,21.04,20.98,21.02,343190.0,21.03,21.04,20.98,21.02,343190.0
2023-07-19 15:40:00,21.02,21.08,21.01,21.07,366326.0,21.02,21.08,21.01,21.07,366326.0
2023-07-19 15:50:00,21.07,21.15,21.07,21.13,932973.0,21.07,21.15,21.07,21.13,932973.0
2023-07-20 09:30:00,20.83,21.12,20.76,21.07,769525.0,20.83,21.12,20.76,21.07,769525.0
2023-07-20 09:40:00,21.07,21.23,21.06,21.16,506125.0,21.07,21.23,21.06,21.16,506125.0
2023-07-20 09:50:00,21.15,21.16,21.01,21.07,353561.0,21.15,21.16,21.01,21.07,353561.0
2023-07-20 10:00:00,21.07,21.12,20.96,21.0,218768.0,21.07,21.12,20.96,21.0,218768.0
2023-07-20 10:10:00,21.0,21.13,20.98,21.06,213564.0,21.0,21.13,20.98,21.06,213564.0
2023-07-20 10:20:00,21.06,21.11,21.02,21.04,195585.0,21.06,21.11,21.02,21.04,195585.0
2023-07-20 10:30:00,21.04,21.04,20.83,20.84,270116.0,21.04,21.04,20.83,20.84,270116.0
2023-07-20 10:40:00,20.84,21.03,20.83,21.03,296002.0,20.84,21.03,20.83,21.03,296002.0
2023-07-20 10:50:00,21.03,21.16,21.02,21.11,275947.0,21.03,21.16,21.02,21.11,275947.0
2023-07-20 11:00:00,21.12,21.12,21.05,21.08,161497.0,21.12,21.12,21.05,21.08,161497.0
2023-07-20 11:10:00,21.07,21.11,21.01,21.02,150081.0,21.07,21.11,21.01,21.02,150081.0
2023-07-20 11:20:00,21.01,21.08,21.01,21.05,115079.0,21.01,21.08,21.01,21.05,115079.0
2023-07-20 11:30:00,21.05,21.12,21.03,21.12,132145.0,21.05,21.12,21.03,21.12,132145.0
2023-07-20 11:40:00,21.12,21.13,21.06,21.09,207756.0,21.12,21.13,21.06,21.09,207756.0
2023-07-20 11:50:00,21.09,21.17,21.06,21.1,174553.0,21.09,21.17,21.06,21.1,174553.0
2023-07-20 12:00:00,21.1,21.11,21.04,21.08,144099.0,21.1,21.11,21.04,21.08,144099.0
2023-07-20 12:10:00,21.08,21.11,21.0,21.01,195852.0,21.08,21.11,21.0,21.01,195852.0
2023-07-20 12:20:00,21.01,21.07,20.99,21.05,148983.0,21.01,21.07,20.99,21.05,148983.0
2023-07-20 12:30:00,21.05,21.05,20.97,20.98,119782.0,21.05,21.05,20.97,20.98,119782.0
2023-07-20 12:40:00,20.98,21.02,20.89,20.91,321143.0,20.98,21.02,20.89,20.91,321143.0
2023-07-20 12:50:00,20.91,20.95,20.87,20.89,214274.0,20.91,20.95,20.87,20.89,214274.0
2023-07-20 13:00:00,20.89,20.93,20.85,20.91,158991.0,20.89,20.93,20.85,20.91,158991.0
2023-07-20 13:10:00,20.9,20.92,20.86,20.88,140696.0,20.9,20.92,20.86,20.88,140696.0
2023-07-20 13:20:00,20.87,20.93,20.87,20.93,120008.0,20.87,20.93,20.87,20.93,120008.0
2023-07-20 13:30:00,20.93,20.94,20.85,20.86,147164.0,20.93,20.94,20.85,20.86,147164.0
2023-07-20 13:40:00,20.86,20.89,20.85,20.86,117420.0,20.86,20.89,20.85,20.86,117420.0
2023-07-20 13:50:00,20.86,20.9,20.86,20.89,107724.0,20.86,20.9,20.86,20.89,107724.0
2023-07-20 14:00:00,20.89,20.91,20.85,20.89,111976.0,20.89,20.91,20.85,20.89,111976.0
2023-07-20 14:10:00,20.89,20.89,20.83,20.84,125115.0,20.89,20.89,20.83,20.84,125115.0
2023-07-20 14:20:00,20.84,20.86,20.8,20.8,92880.0,20.84,20.86,20.8,20.8,92880.0
2023-07-20 14:30:00,20.8,20.85,20.8,20.83,131199.0,20.8,20.85,20.8,20.83,131199.0
2023-07-20 14:40:00,20.83,20.86,20.79,20.86,149959.0,20.83,20.86,20.79,20.86,149959.0
2023-07-20 14:50:00,20.85,20.87,20.79,20.79,179237.0,20.85,20.87,20.79,20.79,179237.0
2023-07-20 15:00:00,20.79,20.82,20.77,20.81,150780.0,20.79,20.82,20.77,20.81,150780.0
2023-07-20 15:10:00,20.8,20.81,20.74,20.75,209259.0,20.8,20.81,20.74,20.75,209259.0
2023-07-20 15:20:00,20.75,20.75,20.69,20.73,185479.0,20.75,20.75,20.69,20.73,185479.0
2023-07-20 15:30:00,20.73,20.77,20.7,20.72,327202.0,20.73,20.77,20.7,20.72,327202.0
2023-07-20 15:40:00,20.73,20.74,20.65,20.68,251915.0,20.73,20.74,20.65,20.68,251915.0
2023-07-20 15:50:00,20.68,20.71,20.66,20.69,709340.0,20.68,20.71,20.66,20.69,709340.0
2023-07-21 09:30:00,20.85,20.97,20.79,20.89,618313.0,20.85,20.97,20.79,20.89,618313.0
2023-07-21 09:40:00,20.89,20.94,20.78,20.81,322992.0,20.89,20.94,20.78,20.81,322992.0
2023-07-21 09:50:00,20.81,20.81,20.6,20.65,450310.0,20.81,20.81,20.6,20.65,450310.0
2023-07-21 10:00:00,20.64,20.73,20.64,20.71,317870.0,20.64,20.73,20.64,20.71,317870.0
2023-07-21 10:10:00,20.71,20.8,20.69,20.8,303038.0,20.71,20.8,20.69,20.8,303038.0
2023-07-21 10:20:00,20.8,20.83,20.66,20.68,318228.0,20.8,20.83,20.66,20.68,318228.0
2023-07-21 10:30:00,20.68,20.77,20.68,20.71,180334.0,20.68,20.77,20.68,20.71,180334.0
2023-07-21 10:40:00,20.71,20.77,20.68,20.74,225495.0,20.71,20.77,20.68,20.74,225495.0
2023-07-21 10:50:00,20.74,20.78,20.7,20.76,177317.0,20.74,20.78,20.7,20.76,177317.0
2023-07-21 11:00:00,20.77,20.86,20.74,20.84,177757.0,20.77,20.86,20.74,20.84,177757.0
2023-07-21 11:10:00,20.83,20.86,20.78,20.86,214203.0,20.83,20.86,20.78,20.86,214203.0
2023-07-21 11:20:00,20.86,20.94,20.83,20.94,304338.0,20.86,20.94,20.83,20.94,304338.0
2023-07-21 11:30:00,20.94,20.96,20.9,20.94,132450.0,20.94,20.96,20.9,20.94,132450.0
2023-07-21 11:40:00,20.94,20.96,20.9,20.96,257442.0,20.94,20.96,20.9,20.96,257442.0
2023-07-21 11:50:00,20.96,20.96,20.85,20.93,296369.0,20.96,20.96,20.85,20.93,296369.0
2023-07-21 12:00:00,20.94,20.95,20.88,20.91,97156.0,20.94,20.95,20.88,20.91,97156.0
2023-07-21 12:10:00,20.92,20.96,20.9,20.94,82154.0,20.92,20.96,20.9,20.94,82154.0
2023-07-21 12:20:00,20.94,20.95,20.89,20.92,97217.0,20.94,20.95,20.89,20.92,97217.0
2023-07-21 12:30:00,20.92,20.96,20.89,20.94,113661.0,20.92,20.96,20.89,20.94,113661.0
2023-07-21 12:40:00,20.94,20.99,20.91,20.96,176836.0,20.94,20.99,20.91,20.96,176836.0
2023-07-21 12:50:00,20.97,21.04,20.97,21.04,125802.0,20.97,21.04,20.97,21.04,125802.0
2023-07-21 13:00:00,21.03,21.05,21.01,21.05,95052.0,21.03,21.05,21.01,21.05,95052.0
2023-07-21 13:10:00,21.05,21.08,21.04,21.07,371742.0,21.05,21.08,21.04,21.07,371742.0
2023-07-21 13:20:00,21.07,21.08,21.0,21.04,246775.0,21.07,21.08,21.0,21.04,246775.0
2023-07-21 13:30:00,21.03,21.05,20.97,20.98,61879.0,21.03,21.05,20.97,20.98,61879.0
2023-07-21 13:40:00,20.97,20.97,20.89,20.95,181503.0,20.97,20.97,20.89,20.95,181503.0
2023-07-21 13:50:00,20.95,21.02,20.93,21.01,165536.0,20.95,21.02,20.93,21.01,165536.0
2023-07-21 14:00:00,21.0,21.02,20.96,21.01,146843.0,21.0,21.02,20.96,21.01,146843.0
2023-07-21 14:10:00,21.01,21.03,20.97,21.01,169685.0,21.01,21.03,20.97,21.01,169685.0
2023-07-21 14:20:00,21.01,21.03,20.97,21.01,159585.0,21.01,21.03,20.97,21.01,159585.0
2023-07-21 14:30:00,21.02,21.05,21.0,21.05,162731.0,21.02,21.05,21.0,21.05,162731.0
2023-07-21 14:40:00,21.04,21.07,21.02,21.05,121201.0,21.04,21.07,21.02,21.05,121201.0
2023-07-21 14:50:00,21.05,21.05,20.98,21.04,194875.0,21.05,21.05,20.98,21.04,194875.0
2023-07-21 15:00:00,21.04,21.05,20.96,20.96,206218.0,21.04,21.05,20.96,20.96,206218.0
2023-07-21 15:10:00,20.96,21.0,20.93,21.0,232112.0,20.96,21.0,20.93,21.0,232112.0
2023-07-21 15:20:00,21.0,21.01,20.96,20.98,171059.0,21.0,21.01,20.96,20.98,171059.0
2023-07-21 15:30:00,20.98,20.99,20.94,20.96,217294.0,20.98,20.99,20.94,20.96,217294.0
2023-07-21 15:40:00,20.95,21.0,20.93,20.98,279579.0,20.95,21.0,20.93,20.98,279579.0
2023-07-21 15:50:00,20.99,21.04,20.97,21.04,809175.0,20.99,21.04,20.97,21.04,809175.0
2023-07-24 09:30:00,21.1,21.15,20.93,20.96,434136.0,21.1,21.15,20.93,20.96,434136.0
2023-07-24 09:40:00,20.96,21.01,20.77,20.77,473684.0,20.96,21.01,20.77,20.77,473684.0
2023-07-24 09:50:00,20.77,20.77,20.43,20.49,706045.0,20.77,20.77,20.43,20.49,706045.0
2023-07-24 10:00:00,20.48,20.56,20.45,20.55,363226.0,20.48,20.56,20.45,20.55,363226.0
2023-07-24 10:10:00,20.55,20.59,20.49,20.56,365248.0,20.55,20.59,20.49,20.56,365248.0
2023-07-24 10:20:00,20.56,20.71,20.55,20.65,324834.0,20.56,20.71,20.55,20.65,324834.0
2023-07-24 10:30:00,20.65,20.74,20.61,20.7,199203.0,20.65,20.74,20.61,20.7,199203.0
2023-07-24 10:40:00,20.7,20.79,20.69,20.78,212822.0,20.7,20.79,20.69,20.78,212822.0
2023-07-24 10:50:00,20.78,20.95,20.73,20.95,407515.0,20.78,20.95,20.73,20.95,407515.0
2023-07-24 11:00:00,20.95,21.05,20.94,20.97,239954.0,20.95,21.05,20.94,20.97,239954.0
2023-07-24 11:10:00,20.97,21.01,20.95,20.95,218041.0,20.97,21.01,20.95,20.95,218041.0
2023-07-24 11:20:00,20.95,21.0,20.92,20.96,139398.0,20.95,21.0,20.92,20.96,139398.0
2023-07-24 11:30:00,20.95,20.97,20.89,20.91,169043.0,20.95,20.97,20.89,20.91,169043.0
2023-07-24 11:40:00,20.91,20.94,20.88,20.89,121107.0,20.91,20.94,20.88,20.89,121107.0
2023-07-24 11:50:00,20.88,20.98,20.88,20.92,125116.0,20.88,20.98,20.88,20.92,125116.0
2023-07-24 12:00:00,20.91,20.96,20.88,20.96,100992.0,20.91,20.96,20.88,20.96,100992.0
2023-07-24 12:10:00,20.95,20.96,20.88,20.89,89585.0,20.95,20.96,20.88,20.89,89585.0
2023-07-24 12:20:00,20.89,20.94,20.88,20.93,71405.0,20.89,20.94,20.88,20.93,71405.0
2023-07-24 12:30:00,20.92,20.94,20.87,20.89,98164.0,20.92,20.94,20.87,20.89,98164.0
2023-07-24 12:40:00,20.89,20.91,20.86,20.89,97745.0,20.89,20.91,20.86,20.89,97745.0
2023-07-24 12:50:00,20.88,20.9,20.86,20.9,70366.0,20.88,20.9,20.86,20.9,70366.0
2023-07-24 13:00:00,20.9,20.92,20.81,20.82,139506.0,20.9,20.92,20.81,20.82,139506.0
2023-07-24 13:10:00,20.82,20.86,20.81,20.84,195920.0,20.82,20.86,20.81,20.84,195920.0
2023-07-24 13:20:00,20.84,20.84,20.76,20.77,181814.0,20.84,20.84,20.76,20.77,181814.0
2023-07-24 13:30:00,20.77,20.82,20.76,20.78,148833.0,20.77,20.82,20.76,20.78,148833.0
2023-07-24 13:40:00,20.78,20.81,20.77,20.8,119671.0,20.78,20.81,20.77,20.8,119671.0
2023-07-24 13:50:00,20.79,20.8,20.72,20.75,128183.0,20.79,20.8,20.72,20.75,128183.0
2023-07-24 14:00:00,20.76,20.82,20.75,20.79,101515.0,20.76,20.82,20.75,20.79,101515.0
2023-07-24 14:10:00,20.79,20.84,20.79,20.82,104598.0,20.79,20.84,20.79,20.82,104598.0
2023-07-24 14:20:00,20.82,20.83,20.77,20.78,81985.0,20.82,20.83,20.77,20.78,81985.0
2023-07-24 14:30:00,20.77,20.8,20.75,20.77,102990.0,20.77,20.8,20.75,20.77,102990.0
2023-07-24 14:40:00,20.76,20.79,20.72,20.79,130213.0,20.76,20.79,20.72,20.79,130213.0
2023-07-24 14:50:00,20.79,20.79,20.77,20.78,59335.0,20.79,20.79,20.77,20.78,59335.0
2023-07-24 15:00:00,20.79,20.79,20.74,20.74,104322.0,20.79,20.79,20.74,20.74,104322.0
2023-07-24 15:10:00,20.74,20.78,20.72,20.77,104160.0,20.74,20.78,20.72,20.77,104160.0
2023-07-24 15:20:00,20.77,20.77,20.71,20.73,173725.0,20.77,20.77,20.71,20.73,173725.0
2023-07-24 15:30:00,20.72,20.8,20.71,20.76,225553.0,20.72,20.8,20.71,20.76,225553.0
2023-07-24 15:40:00,20.76,20.81,20.75,20.78,268831.0,20.76,20.81,20.75,20.78,268831.0
2023-07-24 15:50:00,20.77,20.82,20.75,20.8,846781.0,20.77,20.82,20.75,20.8,846781.0
2023-07-25 09:30:00,20.7,20.76,20.55,20.58,393251.0,20.7,20.76,20.55,20.58,393251.0
2023-07-25 09:40:00,20.59,20.62,20.32,20.36,495832.0,20.59,20.62,20.32,20.36,495832.0
2023-07-25 09:50:00,20.35,20.6,20.35,20.57,375766.0,20.35,20.6,20.35,20.57,375766.0
2023-07-25 10:00:00,20.58,20.68,20.57,20.68,193323.0,20.58,20.68,20.57,20.68,193323.0
2023-07-25 10:10:00,20.68,20.75,20.51,20.55,288556.0,20.68,20.75,20.51,20.55,288556.0
2023-07-25 10:20:00,20.56,20.61,20.5,20.52,204878.0,20.56,20.61,20.5,20.52,204878.0
2023-07-25 10:30:00,20.52,20.52,20.44,20.46,182391.0,20.52,20.52,20.44,20.46,182391.0
2023-07-25 10:40:00,20.46,20.54,20.45,20.53,130072.0,20.46,20.54,20.45,20.53,130072.0
2023-07-25 10:50:00,20.53,20.54,20.43,20.49,256489.0,20.53,20.54,20.43,20.49,256489.0
2023-07-25 11:00:00,20.48,20.52,20.45,20.48,122033.0,20.48,20.52,20.45,20.48,122033.0
2023-07-25 11:10:00,20.49,20.51,20.44,20.46,138361.0,20.49,20.51,20.44,20.46,138361.0
2023-07-25 11:20:00,20.46,20.52,20.45,20.51,162337.0,20.46,20.52,20.45,20.51,162337.0
2023-07-25 11:30:00,20.51,20.53,20.47,20.5,155854.0,20.51,20.53,20.47,20.5,155854.0
2023-07-25 11:40:00,20.5,20.5,20.44,20.46,162976.0,20.5,20.5,20.44,20.46,162976.0
2023-07-25 11:50:00,20.46,20.48,20.43,20.46,68607.0,20.46,20.48,20.43,20.46,68607.0
2023-07-25 12:00:00,20.45,20.46,20.4,20.42,89278.0,20.45,20.46,20.4,20.42,89278.0
2023-07-25 12:10:00,20.42,20.51,20.41,20.51,126723.0,20.42,20.51,20.41,20.51,126723.0
2023-07-25 12:20:00,20.51,20.53,20.46,20.48,106798.0,20.51,20.53,20.46,20.48,106798.0
2023-07-25 12:30:00,20.48,20.56,20.46,20.56,127977.0,20.48,20.56,20.46,20.56,127977.0
2023-07-25 12:40:00,20.56,20.57,20.5,20.51,167099.0,20.56,20.57,20.5,20.51,167099.0
2023-07-25 12:50:00,20.51,20.56,20.5,20.55,111705.0,20.51,20.56,20.5,20.55,111705.0
2023-07-25 13:00:00,20.56,20.56,20.5,20.51,174607.0,20.56,20.56,20.5,20.51,174607.0
2023-07-25 13:10:00,20.51,20.51,20.47,20.51,136894.0,20.51,20.51,20.47,20.51,136894.0
2023-07-25 13:20:00,20.52,20.52,20.41,20.41,159625.0,20.52,20.52,20.41,20.41,159625.0
2023-07-25 13:30:00,20.41,20.43,20.36,20.36,305361.0,20.41,20.43,20.36,20.36,305361.0
2023-07-25 13:40:00,20.37,20.37,20.31,20.32,147264.0,20.37,20.37,20.31,20.32,147264.0
2023-07-25 13:50:00,20.33,20.41,20.32,20.39,113333.0,20.33,20.41,20.32,20.39,113333.0
2023-07-25 14:00:00,20.38,20.4,20.35,20.38,143926.0,20.38,20.4,20.35,20.38,143926.0
2023-07-25 14:10:00,20.37,20.39,20.33,20.34,116180.0,20.37,20.39,20.33,20.34,116180.0
2023-07-25 14:20:00,20.35,20.4,20.34,20.39,127343.0,20.35,20.4,20.34,20.39,127343.0
2023-07-25 14:30:00,20.4,20.42,20.36,20.4,177029.0,20.4,20.42,20.36,20.4,177029.0
2023-07-25 14:40:00,20.4,20.41,20.34,20.36,243676.0,20.4,20.41,20.34,20.36,243676.0
2023-07-25 14:50:00,20.35,20.38,20.32,20.32,166025.0,20.35,20.38,20.32,20.32,166025.0
2023-07-25 15:00:00,20.33,20.36,20.32,20.33,181107.0,20.33,20.36,20.32,20.33,181107.0
2023-07-25 15:10:00,20.33,20.37,20.32,20.36,193322.0,20.33,20.37,20.32,20.36,193322.0
2023-07-25 15:20:00,20.36,20.39,20.33,20.39,192865.0,20.36,20.39,20.33,20.39,192865.0
2023-07-25 15:30:00,20.38,20.38,20.33,20.36,198821.0,20.38,20.38,20.33,20.36,198821.0
2023-07-25 15:40:00,20.36,20.37,20.29,20.3,383933.0,20.36,20.37,20.29,20.3,383933.0
2023-07-25 15:50:00,20.29,20.31,20.27,20.3,794921.0,20.29,20.31,20.27,20.3,794921.0
2023-07-26 09:30:00,20.36,20.67,20.34,20.59,618721.0,20.36,20.67,20.34,20.59,618721.0
2023-07-26 09:40:00,20.59,20.69,20.58,20.66,400917.0,20.59,20.69,20.58,20.66,400917.0
2023-07-26 09:50:00,20.65,20.72,20.62,20.63,283892.0,20.65,20.72,20.62,20.63,283892.0
2023-07-26 10:00:00,20.63,20.64,20.54,20.62,284918.0,20.63,20.64,20.54,20.62,284918.0
2023-07-26 10:10:00,20.62,20.72,20.6,20.68,246159.0,20.62,20.72,20.6,20.68,246159.0
2023-07-26 10:20:00,20.67,20.69,20.6,20.67,183164.0,20.67,20.69,20.6,20.67,183164.0
2023-07-26 10:30:00,20.66,20.68,20.55,20.56,164690.0,20.66,20.68,20.55,20.56,164690.0
2023-07-26 10:40:00,20.55,20.57,20.48,20.49,169694.0,20.55,20.57,20.48,20.49,169694.0
2023-07-26 10:50:00,20.49,20.49,20.42,20.44,149636.0,20.49,20.49,20.42,20.44,149636.0
2023-07-26 11:00:00,20.43,20.52,20.41,20.51,165105.0,20.43,20.52,20.41,20.51,165105.0
2023-07-26 11:10:00,20.51,20.55,20.46,20.53,193277.0,20.51,20.55,20.46,20.53,193277.0
2023-07-26 11:20:00,20.53,20.54,20.47,20.51,115311.0,20.53,20.54,20.47,20.51,115311.0
2023-07-26 11:30:00,20.51,20.56,20.5,20.53,101946.0,20.51,20.56,20.5,20.53,101946.0
2023-07-26 11:40:00,20.53,20.56,20.52,20.54,106251.0,20.53,20.56,20.52,20.54,106251.0
2023-07-26 11:50:00,20.54,20.54,20.49,20.5,118045.0,20.54,20.54,20.49,20.5,118045.0
2023-07-26 12:00:00,20.49,20.55,20.48,20.52,123149.0,20.49,20.55,20.48,20.52,123149.0
2023-07-26 12:10:00,20.52,20.57,20.52,20.56,77105.0,20.52,20.57,20.52,20.56,77105.0
2023-07-26 12:20:00,20.55,20.57,20.54,20.55,95756.0,20.55,20.57,20.54,20.55,95756.0
2023-07-26 12:30:00,20.55,20.59,20.54,20.57,59710.0,20.55,20.59,20.54,20.57,59710.0
2023-07-26 12:40:00,20.56,20.57,20.5,20.53,108584.0,20.56,20.57,20.5,20.53,108584.0
2023-07-26 12:50:00,20.53,20.55,20.5,20.53,63458.0,20.53,20.55,20.5,20.53,63458.0
2023-07-26 13:00:00,20.53,20.57,20.53,20.55,94636.0,20.53,20.57,20.53,20.55,94636.0
2023-07-26 13:10:00,20.54,20.55,20.52,20.53,67154.0,20.54,20.55,20.52,20.53,67154.0
2023-07-26 13:20:00,20.53,20.56,20.52,20.53,173314.0,20.53,20.56,20.52,20.53,173314.0
2023-07-26 13:30:00,20.53,20.55,20.49,20.5,268273.0,20.53,20.55,20.49,20.5,268273.0
2023-07-26 13:40:00,20.5,20.57,20.48,20.55,297118.0,20.5,20.57,20.48,20.55,297118.0
2023-07-26 13:50:00,20.56,20.57,20.52,20.52,195805.0,20.56,20.57,20.52,20.52,195805.0
2023-07-26 14:00:00,20.52,20.57,20.51,20.56,127511.0,20.52,20.57,20.51,20.56,127511.0
2023-07-26 14:10:00,20.57,20.62,20.54,20.61,154965.0,20.57,20.62,20.54,20.61,154965.0
2023-07-26 14:20:00,20.6,20.7,20.59,20.7,180908.0,20.6,20.7,20.59,20.7,180908.0
2023-07-26 14:30:00,20.7,20.83,20.68,20.82,306948.0,20.7,20.83,20.68,20.82,306948.0
2023-07-26 14:40:00,20.83,20.87,20.8,20.82,368406.0,20.83,20.87,20.8,20.82,368406.0
2023-07-26 14:50:00,20.82,20.86,20.8,20.81,227893.0,20.82,20.86,20.8,20.81,227893.0
2023-07-26 15:00:00,20.82,20.83,20.69,20.73,253660.0,20.82,20.83,20.69,20.73,253660.0
2023-07-26 15:10:00,20.72,20.81,20.7,20.78,265015.0,20.72,20.81,20.7,20.78,265015.0
2023-07-26 15:20:00,20.78,20.81,20.74,20.76,378462.0,20.78,20.81,20.74,20.76,378462.0
2023-07-26 15:30:00,20.76,20.77,20.67,20.69,396920.0,20.76,20.77,20.67,20.69,396920.0
2023-07-26 15:40:00,20.68,20.77,20.68,20.71,534849.0,20.68,20.77,20.68,20.71,534849.0
2023-07-26 15:50:00,20.71,20.78,20.66,20.77,1322835.0,20.71,20.78,20.66,20.77,1322835.0
2023-07-27 09:30:00,21.99,22.09,21.44,21.72,2000173.0,21.99,22.09,21.44,21.72,2000173.0
2023-07-27 09:40:00,21.72,21.73,21.4,21.54,724241.0,21.72,21.73,21.4,21.54,724241.0
2023-07-27 09:50:00,21.55,21.81,21.55,21.71,644467.0,21.55,21.81,21.55,21.71,644467.0
2023-07-27 10:00:00,21.72,21.76,21.6,21.61,493829.0,21.72,21.76,21.6,21.61,493829.0
2023-07-27 10:10:00,21.62,21.74,21.54,21.66,486771.0,21.62,21.74,21.54,21.66,486771.0
2023-07-27 10:20:00,21.67,21.76,21.57,21.67,701888.0,21.67,21.76,21.57,21.67,701888.0
2023-07-27 10:30:00,21.67,22.04,21.63,22.0,1116387.0,21.67,22.04,21.63,22.0,1116387.0
2023-07-27 10:40:00,21.99,21.99,21.86,21.95,608296.0,21.99,21.99,21.86,21.95,608296.0
2023-07-27 10:50:00,21.96,22.15,21.95,22.04,684536.0,21.96,22.15,21.95,22.04,684536.0
2023-07-27 11:00:00,22.03,22.14,21.94,21.97,542047.0,22.03,22.14,21.94,21.97,542047.0
2023-07-27 11:10:00,21.98,22.09,21.95,21.97,346043.0,21.98,22.09,21.95,21.97,346043.0
2023-07-27 11:20:00,21.96,22.09,21.96,22.07,237461.0,21.96,22.09,21.96,22.07,237461.0
2023-07-27 11:30:00,22.07,22.1,22.01,22.09,255594.0,22.07,22.1,22.01,22.09,255594.0
2023-07-27 11:40:00,22.09,22.19,22.0,22.14,398543.0,22.09,22.19,22.0,22.14,398543.0
2023-07-27 11:50:00,22.14,22.14,22.02,22.12,262411.0,22.14,22.14,22.02,22.12,262411.0
2023-07-27 12:00:00,22.12,22.2,22.09,22.19,343164.0,22.12,22.2,22.09,22.19,343164.0
2023-07-27 12:10:00,22.19,22.23,22.13,22.14,506631.0,22.19,22.23,22.13,22.14,506631.0
2023-07-27 12:20:00,22.14,22.21,22.08,22.14,245959.0,22.14,22.21,22.08,22.14,245959.0
2023-07-27 12:30:00,22.14,22.19,22.14,22.14,255853.0,22.14,22.19,22.14,22.14,255853.0
2023-07-27 12:40:00,22.14,22.15,22.03,22.07,375166.0,22.14,22.15,22.03,22.07,375166.0
2023-07-27 12:50:00,22.06,22.07,21.96,22.0,241880.0,22.06,22.07,21.96,22.0,241880.0
2023-07-27 13:00:00,22.0,22.02,21.9,21.95,252873.0,22.0,22.02,21.9,21.95,252873.0
2023-07-27 13:10:00,21.95,21.97,21.86,21.89,179425.0,21.95,21.97,21.86,21.89,179425.0
2023-07-27 13:20:00,21.89,21.89,21.78,21.8,460386.0,21.89,21.89,21.78,21.8,460386.0
2023-07-27 13:30:00,21.8,21.83,21.76,21.82,208435.0,21.8,21.83,21.76,21.82,208435.0
2023-07-27 13:40:00,21.82,21.92,21.8,21.87,431974.0,21.82,21.92,21.8,21.87,431974.0
2023-07-27 13:50:00,21.87,21.88,21.77,21.8,256834.0,21.87,21.88,21.77,21.8,256834.0
2023-07-27 14:00:00,21.8,21.86,21.77,21.8,243270.0,21.8,21.86,21.77,21.8,243270.0
2023-07-27 14:10:00,21.8,21.81,21.7,21.72,242103.0,21.8,21.81,21.7,21.72,242103.0
2023-07-27 14:20:00,21.73,21.83,21.7,21.71,260189.0,21.73,21.83,21.7,21.71,260189.0
2023-07-27 14:30:00,21.71,21.73,21.52,21.59,1220201.0,21.71,21.73,21.52,21.59,1220201.0
2023-07-27 14:40:00,21.59,21.59,21.46,21.54,291881.0,21.59,21.59,21.46,21.54,291881.0
2023-07-27 14:50:00,21.53,21.61,21.48,21.5,257971.0,21.53,21.61,21.48,21.5,257971.0
2023-07-27 15:00:00,21.48,21.51,21.38,21.45,284872.0,21.48,21.51,21.38,21.45,284872.0
2023-07-27 15:10:00,21.45,21.55,21.44,21.53,235192.0,21.45,21.55,21.44,21.53,235192.0
2023-07-27 15:20:00,21.53,21.53,21.39,21.41,527633.0,21.53,21.53,21.39,21.41,527633.0
2023-07-27 15:30:00,21.42,21.44,21.31,21.32,592960.0,21.42,21.44,21.31,21.32,592960.0
2023-07-27 15:40:00,21.31,21.33,21.23,21.26,473912.0,21.31,21.33,21.23,21.26,473912.0
2023-07-27 15:50:00,21.26,21.36,21.25,21.33,923708.0,21.26,21.36,21.25,21.33,923708.0
2023-07-28 09:30:00,21.71,21.77,21.6,21.71,765421.0,21.71,21.77,21.6,21.71,765421.0
2023-07-28 09:40:00,21.72,21.76,21.57,21.7,742780.0,21.72,21.76,21.57,21.7,742780.0
2023-07-28 09:50:00,21.69,21.71,21.61,21.61,326235.0,21.69,21.71,21.61,21.61,326235.0
2023-07-28 10:00:00,21.61,21.62,21.5,21.56,320820.0,21.61,21.62,21.5,21.56,320820.0
2023-07-28 10:10:00,21.56,21.73,21.55,21.69,444706.0,21.56,21.73,21.55,21.69,444706.0
2023-07-28 10:20:00,21.69,21.71,21.56,21.63,315405.0,21.69,21.71,21.56,21.63,315405.0
2023-07-28 10:30:00,21.63,21.7,21.6,21.62,276400.0,21.63,21.7,21.6,21.62,276400.0
2023-07-28 10:40:00,21.62,21.63,21.5,21.54,307635.0,21.62,21.63,21.5,21.54,307635.0
2023-07-28 10:50:00,21.54,21.54,21.44,21.52,321638.0,21.54,21.54,21.44,21.52,321638.0
2023-07-28 11:00:00,21.53,21.54,21.44,21.45,189589.0,21.53,21.54,21.44,21.45,189589.0
2023-07-28 11:10:00,21.45,21.51,21.43,21.49,108034.0,21.45,21.51,21.43,21.49,108034.0
2023-07-28 11:20:00,21.5,21.56,21.48,21.52,144289.0,21.5,21.56,21.48,21.52,144289.0
2023-07-28 11:30:00,21.53,21.54,21.47,21.48,172900.0,21.53,21.54,21.47,21.48,172900.0
2023-07-28 11:40:00,21.48,21.5,21.44,21.46,215224.0,21.48,21.5,21.44,21.46,215224.0
2023-07-28 11:50:00,21.46,21.48,21.41,21.42,153912.0,21.46,21.48,21.41,21.42,153912.0
2023-07-28 12:00:00,21.43,21.45,21.35,21.42,328925.0,21.43,21.45,21.35,21.42,328925.0
2023-07-28 12:10:00,21.42,21.44,21.39,21.42,107564.0,21.42,21.44,21.39,21.42,107564.0
2023-07-28 12:20:00,21.41,21.49,21.41,21.49,168605.0,21.41,21.49,21.41,21.49,168605.0
2023-07-28 12:30:00,21.48,21.5,21.45,21.49,97805.0,21.48,21.5,21.45,21.49,97805.0
2023-07-28 12:40:00,21.49,21.52,21.49,21.51,168415.0,21.49,21.52,21.49,21.51,168415.0
2023-07-28 12:50:00,21.51,21.58,21.5,21.57,168870.0,21.51,21.58,21.5,21.57,168870.0
2023-07-28 13:00:00,21.57,21.58,21.5,21.51,96421.0,21.57,21.58,21.5,21.51,96421.0
2023-07-28 13:10:00,21.5,21.52,21.47,21.52,131754.0,21.5,21.52,21.47,21.52,131754.0
2023-07-28 13:20:00,21.51,21.52,21.49,21.51,126183.0,21.51,21.52,21.49,21.51,126183.0
2023-07-28 13:30:00,21.5,21.51,21.43,21.46,161805.0,21.5,21.51,21.43,21.46,161805.0
2023-07-28 13:40:00,21.46,21.46,21.41,21.43,117991.0,21.46,21.46,21.41,21.43,117991.0
2023-07-28 13:50:00,21.42,21.48,21.42,21.46,94163.0,21.42,21.48,21.42,21.46,94163.0
2023-07-28 14:00:00,21.46,21.51,21.45,21.48,106529.0,21.46,21.51,21.45,21.48,106529.0
2023-07-28 14:10:00,21.48,21.51,21.47,21.51,109509.0,21.48,21.51,21.47,21.51,109509.0
2023-07-28 14:20:00,21.51,21.56,21.5,21.55,178221.0,21.51,21.56,21.5,21.55,178221.0
2023-07-28 14:30:00,21.55,21.58,21.53,21.54,200119.0,21.55,21.58,21.53,21.54,200119.0
2023-07-28 14:40:00,21.55,21.62,21.54,21.62,151796.0,21.55,21.62,21.54,21.62,151796.0
2023-07-28 14:50:00,21.61,21.62,21.59,21.62,141375.0,21.61,21.62,21.59,21.62,141375.0
2023-07-28 15:00:00,21.62,21.65,21.58,21.65,242206.0,21.62,21.65,21.58,21.65,242206.0
2023-07-28 15:10:00,21.64,21.65,21.56,21.61,193843.0,21.64,21.65,21.56,21.61,193843.0
2023-07-28 15:20:00,21.62,21.62,21.52,21.53,169025.0,21.62,21.62,21.52,21.53,169025.0
2023-07-28 15:30:00,21.52,21.54,21.45,21.46,268500.0,21.52,21.54,21.45,21.46,268500.0
2023-07-28 15:40:00,21.46,21.52,21.45,21.49,342669.0,21.46,21.52,21.45,21.49,342669.0
2023-07-28 15:50:00,21.48,21.56,21.47,21.53,735020.0,21.48,21.56,21.47,21.53,735020.0
2023-07-31 09:30:00,21.84,21.84,21.47,21.52,907100.0,21.84,21.84,21.47,21.52,907100.0
2023-07-31 09:40:00,21.51,21.77,21.49,21.71,504294.0,21.51,21.77,21.49,21.71,504294.0
2023-07-31 09:50:00,21.72,21.86,21.68,21.85,438972.0,21.72,21.86,21.68,21.85,438972.0
2023-07-31 10:00:00,21.85,22.05,21.8,21.96,719248.0,21.85,22.05,21.8,21.96,719248.0
2023-07-31 10:10:00,21.96,22.03,21.89,21.95,340807.0,21.96,22.03,21.89,21.95,340807.0
2023-07-31 10:20:00,21.94,22.0,21.92,21.99,306012.0,21.94,22.0,21.92,21.99,306012.0
2023-07-31 10:30:00,21.98,22.02,21.94,21.99,337245.0,21.98,22.02,21.94,21.99,337245.0
2023-07-31 10:40:00,21.98,22.0,21.88,21.92,452715.0,21.98,22.0,21.88,21.92,452715.0
2023-07-31 10:50:00,21.92,21.96,21.85,21.87,353076.0,21.92,21.96,21.85,21.87,353076.0
2023-07-31 11:00:00,21.87,21.9,21.78,21.83,284528.0,21.87,21.9,21.78,21.83,284528.0
2023-07-31 11:10:00,21.82,21.84,21.72,21.76,325267.0,21.82,21.84,21.72,21.76,325267.0
2023-07-31 11:20:00,21.76,21.82,21.74,21.8,232686.0,21.76,21.82,21.74,21.8,232686.0
2023-07-31 11:30:00,21.8,21.83,21.74,21.75,257798.0,21.8,21.83,21.74,21.75,257798.0
2023-07-31 11:40:00,21.75,21.78,21.7,21.73,322075.0,21.75,21.78,21.7,21.73,322075.0
2023-07-31 11:50:00,21.73,21.78,21.68,21.76,274186.0,21.73,21.78,21.68,21.76,274186.0
2023-07-31 12:00:00,21.76,21.8,21.74,21.76,194705.0,21.76,21.8,21.74,21.76,194705.0
2023-07-31 12:10:00,21.76,21.85,21.76,21.85,184674.0,21.76,21.85,21.76,21.85,184674.0
2023-07-31 12:20:00,21.85,21.89,21.84,21.89,172830.0,21.85,21.89,21.84,21.89,172830.0
2023-07-31 12:30:00,21.88,21.91,21.85,21.89,219791.0,21.88,21.91,21.85,21.89,219791.0
2023-07-31 12:40:00,21.89,21.99,21.81,21.98,354206.0,21.89,21.99,21.81,21.98,354206.0
2023-07-31 12:50:00,21.98,22.03,21.89,21.91,250436.0,21.98,22.03,21.89,21.91,250436.0
2023-07-31 13:00:00,21.91,21.91,21.84,21.85,183813.0,21.91,21.91,21.84,21.85,183813.0
2023-07-31 13:10:00,21.86,21.87,21.79,21.8,231232.0,21.86,21.87,21.79,21.8,231232.0
2023-07-31 13:20:00,21.81,21.84,21.78,21.8,142756.0,21.81,21.84,21.78,21.8,142756.0
2023-07-31 13:30:00,21.81,21.92,21.8,21.9,206504.0,21.81,21.92,21.8,21.9,206504.0
2023-07-31 13:40:00,21.91,21.97,21.88,21.94,258037.0,21.91,21.97,21.88,21.94,258037.0
2023-07-31 13:50:00,21.95,21.99,21.93,21.98,230213.0,21.95,21.99,21.93,21.98,230213.0
2023-07-31 14:00:00,21.97,22.02,21.94,21.94,220315.0,21.97,22.02,21.94,21.94,220315.0
2023-07-31 14:10:00,21.95,22.0,21.93,21.95,158189.0,21.95,22.0,21.93,21.95,158189.0
2023-07-31 14:20:00,21.95,21.96,21.92,21.96,193923.0,21.95,21.96,21.92,21.96,193923.0
2023-07-31 14:30:00,21.95,21.97,21.91,21.96,220415.0,21.95,21.97,21.91,21.96,220415.0
2023-07-31 14:40:00,21.96,21.99,21.95,21.97,184221.0,21.96,21.99,21.95,21.97,184221.0
2023-07-31 14:50:00,21.97,21.99,21.96,21.97,168072.0,21.97,21.99,21.96,21.97,168072.0
2023-07-31 15:00:00,21.97,21.99,21.93,21.98,263996.0,21.97,21.99,21.93,21.98,263996.0
2023-07-31 15:10:00,21.98,22.0,21.95,22.0,214819.0,21.98,22.0,21.95,22.0,214819.0
2023-07-31 15:20:00,22.0,22.04,21.98,22.04,377461.0,22.0,22.04,21.98,22.04,377461.0
2023-07-31 15:30:00,22.04,22.08,22.01,22.07,714524.0,22.04,22.08,22.01,22.07,714524.0
2023-07-31 15:40:00,22.06,22.11,22.03,22.07,743973.0,22.06,22.11,22.03,22.07,743973.0
2023-07-31 15:50:00,22.07,22.12,22.05,22.07,1565741.0,22.07,22.12,22.05,22.07,1565741.0
2023-08-01 09:30:00,19.66,20.11,19.55,19.89,2795929.0,19.66,20.11,19.55,19.89,2795929.0
2023-08-01 09:40:00,19.89,20.05,19.2,19.32,3131535.0,19.89,20.05,19.2,19.32,3131535.0
2023-08-01 09:50:00,19.32,19.39,18.92,19.12,2610462.0,19.32,19.39,18.92,19.12,2610462.0
2023-08-01 10:00:00,19.1,19.21,18.81,19.14,2789275.0,19.1,19.21,18.81,19.14,2789275.0
2023-08-01 10:10:00,19.14,19.18,18.85,18.88,2197634.0,19.14,19.18,18.85,18.88,2197634.0
2023-08-01 10:20:00,18.88,18.95,18.74,18.74,2196824.0,18.88,18.95,18.74,18.74,2196824.0
2023-08-01 10:30:00,18.74,18.8,18.55,18.58,2237304.0,18.74,18.8,18.55,18.58,2237304.0
2023-08-01 10:40:00,18.58,18.59,18.38,18.45,2105968.0,18.58,18.59,18.38,18.45,2105968.0
2023-08-01 10:50:00,18.45,18.7,18.38,18.68,1937263.0,18.45,18.7,18.38,18.68,1937263.0
2023-08-01 11:00:00,18.68,18.8,18.6,18.8,1770449.0,18.68,18.8,18.6,18.8,1770449.0
2023-08-01 11:10:00,18.79,18.95,18.75,18.84,1697461.0,18.79,18.95,18.75,18.84,1697461.0
2023-08-01 11:20:00,18.83,19.11,18.8,19.08,1835230.0,18.83,19.11,18.8,19.08,1835230.0
2023-08-01 11:30:00,19.07,19.27,19.02,19.23,1578467.0,19.07,19.27,19.02,19.23,1578467.0
2023-08-01 11:40:00,19.24,19.57,19.23,19.51,2010863.0,19.24,19.57,19.23,19.51,2010863.0
2023-08-01 11:50:00,19.5,19.55,19.15,19.15,1785963.0,19.5,19.55,19.15,19.15,1785963.0
2023-08-01 12:00:00,19.15,19.15,18.97,19.07,1252144.0,19.15,19.15,18.97,19.07,1252144.0
2023-08-01 12:10:00,19.06,19.19,19.05,19.11,859327.0,19.06,19.19,19.05,19.11,859327.0
2023-08-01 12:20:00,19.1,19.16,19.0,19.03,591060.0,19.1,19.16,19.0,19.03,591060.0
2023-08-01 12:30:00,19.03,19.03,18.9,18.96,710768.0,19.03,19.03,18.9,18.96,710768.0
2023-08-01 12:40:00,18.96,19.09,18.96,19.07,432144.0,18.96,19.09,18.96,19.07,432144.0
2023-08-01 12:50:00,19.07,19.17,19.01,19.16,434945.0,19.07,19.17,19.01,19.16,434945.0
2023-08-01 13:00:00,19.15,19.17,19.05,19.12,654541.0,19.15,19.17,19.05,19.12,654541.0
2023-08-01 13:10:00,19.11,19.24,19.11,19.15,625152.0,19.11,19.24,19.11,19.15,625152.0
2023-08-01 13:20:00,19.15,19.18,19.1,19.18,484541.0,19.15,19.18,19.1,19.18,484541.0
2023-08-01 13:30:00,19.18,19.28,19.15,19.28,429408.0,19.18,19.28,19.15,19.28,429408.0
2023-08-01 13:40:00,19.28,19.31,19.16,19.16,393865.0,19.28,19.31,19.16,19.16,393865.0
2023-08-01 13:50:00,19.16,19.18,19.05,19.07,376694.0,19.16,19.18,19.05,19.07,376694.0
2023-08-01 14:00:00,19.07,19.11,19.04,19.09,322801.0,19.07,19.11,19.04,19.09,322801.0
2023-08-01 14:10:00,19.09,19.18,19.08,19.16,349798.0,19.09,19.18,19.08,19.16,349798.0
2023-08-01 14:20:00,19.16,19.33,19.16,19.32,620476.0,19.16,19.33,19.16,19.32,620476.0
2023-08-01 14:30:00,19.33,19.37,19.15,19.19,705782.0,19.33,19.37,19.15,19.19,705782.0
2023-08-01 14:40:00,19.19,19.24,19.15,19.23,359016.0,19.19,19.24,19.15,19.23,359016.0
2023-08-01 14:50:00,19.22,19.23,19.11,19.11,366634.0,19.22,19.23,19.11,19.11,366634.0
2023-08-01 15:00:00,19.12,19.24,19.07,19.21,614509.0,19.12,19.24,19.07,19.21,614509.0
2023-08-01 15:10:00,19.21,19.32,19.19,19.23,432899.0,19.21,19.32,19.19,19.23,432899.0
2023-08-01 15:20:00,19.23,19.32,19.22,19.24,540661.0,19.23,19.32,19.22,19.24,540661.0
2023-08-01 15:30:00,19.24,19.48,19.24,19.42,1160706.0,19.24,19.48,19.24,19.42,1160706.0
2023-08-01 15:40:00,19.42,19.44,19.35,19.35,1069061.0,19.42,19.44,19.35,19.35,1069061.0
2023-08-01 15:50:00,19.36,19.43,19.3,19.41,2669573.0,19.36,19.43,19.3,19.41,2669573.0
2023-08-02 09:30:00,18.75,19.07,18.66,19.07,1555322.0,18.75,19.07,18.66,19.07,1555322.0
2023-08-02 09:40:00,19.06,19.11,18.73,18.86,1038036.0,19.06,19.11,18.73,18.86,1038036.0
2023-08-02 09:50:00,18.86,18.87,18.66,18.76,849496.0,18.86,18.87,18.66,18.76,849496.0
2023-08-02 10:00:00,18.76,18.86,18.62,18.82,672355.0,18.76,18.86,18.62,18.82,672355.0
2023-08-02 10:10:00,18.82,18.9,18.79,18.89,621611.0,18.82,18.9,18.79,18.89,621611.0
2023-08-02 10:20:00,18.89,19.05,18.88,18.97,764600.0,18.89,19.05,18.88,18.97,764600.0
2023-08-02 10:30:00,18.97,19.03,18.88,18.91,502316.0,18.97,19.03,18.88,18.91,502316.0
2023-08-02 10:40:00,18.91,18.95,18.8,18.81,502694.0,18.91,18.95,18.8,18.81,502694.0
2023-08-02 10:50:00,18.82,18.85,18.76,18.83,405435.0,18.82,18.85,18.76,18.83,405435.0
2023-08-02 11:00:00,18.83,18.97,18.82,18.96,364901.0,18.83,18.97,18.82,18.96,364901.0
2023-08-02 11:10:00,18.97,19.02,18.82,18.86,338576.0,18.97,19.02,18.82,18.86,338576.0
2023-08-02 11:20:00,18.87,18.89,18.74,18.76,367716.0,18.87,18.89,18.74,18.76,367716.0
2023-08-02 11:30:00,18.76,18.8,18.7,18.77,360083.0,18.76,18.8,18.7,18.77,360083.0
2023-08-02 11:40:00,18.77,18.79,18.67,18.73,332024.0,18.77,18.79,18.67,18.73,332024.0
2023-08-02 11:50:00,18.73,18.76,18.68,18.7,199338.0,18.73,18.76,18.68,18.7,199338.0
2023-08-02 12:00:00,18.7,18.71,18.64,18.68,215737.0,18.7,18.71,18.64,18.68,215737.0
2023-08-02 12:10:00,18.68,18.78,18.66,18.77,227061.0,18.68,18.78,18.66,18.77,227061.0
2023-08-02 12:20:00,18.77,18.78,18.71,18.75,178176.0,18.77,18.78,18.71,18.75,178176.0
2023-08-02 12:30:00,18.75,18.83,18.7,18.77,283682.0,18.75,18.83,18.7,18.77,283682.0
2023-08-02 12:40:00,18.77,18.81,18.69,18.8,252094.0,18.77,18.81,18.69,18.8,252094.0
2023-08-02 12:50:00,18.8,18.8,18.72,18.73,233670.0,18.8,18.8,18.72,18.73,233670.0
2023-08-02 13:00:00,18.74,18.8,18.73,18.77,192208.0,18.74,18.8,18.73,18.77,192208.0
2023-08-02 13:10:00,18.77,18.9,18.76,18.89,387298.0,18.77,18.9,18.76,18.89,387298.0
2023-08-02 13:20:00,18.89,18.9,18.81,18.86,493364.0,18.89,18.9,18.81,18.86,493364.0
2023-08-02 13:30:00,18.86,18.88,18.82,18.83,211295.0,18.86,18.88,18.82,18.83,211295.0
2023-08-02 13:40:00,18.83,18.87,18.79,18.79,234851.0,18.83,18.87,18.79,18.79,234851.0
2023-08-02 13:50:00,18.8,18.83,18.77,18.78,136249.0,18.8,18.83,18.77,18.78,136249.0
2023-08-02 14:00:00,18.78,18.82,18.76,18.82,178542.0,18.78,18.82,18.76,18.82,178542.0
2023-08-02 14:10:00,18.82,18.86,18.8,18.86,165817.0,18.82,18.86,18.8,18.86,165817.0
2023-08-02 14:20:00,18.85,18.85,18.79,18.8,179915.0,18.85,18.85,18.79,18.8,179915.0
2023-08-02 14:30:00,18.8,18.8,18.71,18.71,276440.0,18.8,18.8,18.71,18.71,276440.0
2023-08-02 14:40:00,18.72,18.76,18.69,18.72,311152.0,18.72,18.76,18.69,18.72,311152.0
2023-08-02 14:50:00,18.72,18.72,18.68,18.7,224053.0,18.72,18.72,18.68,18.7,224053.0
2023-08-02 15:00:00,18.7,18.75,18.69,18.7,277665.0,18.7,18.75,18.69,18.7,277665.0
2023-08-02 15:10:00,18.7,18.77,18.69,18.73,368576.0,18.7,18.77,18.69,18.73,368576.0
2023-08-02 15:20:00,18.73,18.78,18.66,18.68,465435.0,18.73,18.78,18.66,18.68,465435.0
2023-08-02 15:30:00,18.67,18.71,18.65,18.69,642300.0,18.67,18.71,18.65,18.69,642300.0
2023-08-02 15:40:00,18.69,18.72,18.67,18.69,446282.0,18.69,18.72,18.67,18.69,446282.0
2023-08-02 15:50:00,18.7,18.72,18.63,18.64,1752686.0,18.7,18.72,18.63,18.64,1752686.0
2023-08-03 09:30:00,18.38,18.52,18.24,18.52,1258210.0,18.38,18.52,18.24,18.52,1258210.0
2023-08-03 09:40:00,18.52,18.57,18.43,18.54,559480.0,18.52,18.57,18.43,18.54,559480.0
2023-08-03 09:50:00,18.53,18.68,18.52,18.57,430420.0,18.53,18.68,18.52,18.57,430420.0
2023-08-03 10:00:00,18.57,18.65,18.45,18.46,526152.0,18.57,18.65,18.45,18.46,526152.0
2023-08-03 10:10:00,18.47,18.61,18.45,18.48,287735.0,18.47,18.61,18.45,18.48,287735.0
2023-08-03 10:20:00,18.48,18.5,18.31,18.31,332095.0,18.48,18.5,18.31,18.31,332095.0
2023-08-03 10:30:00,18.32,18.37,18.28,18.29,513784.0,18.32,18.37,18.28,18.29,513784.0
2023-08-03 10:40:00,18.28,18.34,18.22,18.28,558244.0,18.28,18.34,18.22,18.28,558244.0
2023-08-03 10:50:00,18.27,18.33,18.23,18.33,767099.0,18.27,18.33,18.23,18.33,767099.0
2023-08-03 11:00:00,18.32,18.36,18.24,18.24,461661.0,18.32,18.36,18.24,18.24,461661.0
2023-08-03 11:10:00,18.25,18.26,18.19,18.25,327925.0,18.25,18.26,18.19,18.25,327925.0
2023-08-03 11:20:00,18.25,18.28,18.14,18.14,288938.0,18.25,18.28,18.14,18.14,288938.0
2023-08-03 11:30:00,18.15,18.19,18.11,18.14,427436.0,18.15,18.19,18.11,18.14,427436.0
2023-08-03 11:40:00,18.14,18.19,18.11,18.13,224322.0,18.14,18.19,18.11,18.13,224322.0
2023-08-03 11:50:00,18.13,18.16,18.1,18.15,281967.0,18.13,18.16,18.1,18.15,281967.0
2023-08-03 12:00:00,18.16,18.21,18.13,18.19,161903.0,18.16,18.21,18.13,18.19,161903.0
2023-08-03 12:10:00,18.19,18.3,18.19,18.26,263267.0,18.19,18.3,18.19,18.26,263267.0
2023-08-03 12:20:00,18.26,18.26,18.18,18.22,177639.0,18.26,18.26,18.18,18.22,177639.0
2023-08-03 12:30:00,18.22,18.25,18.2,18.24,140257.0,18.22,18.25,18.2,18.24,140257.0
2023-08-03 12:40:00,18.23,18.28,18.23,18.23,152477.0,18.23,18.28,18.23,18.23,152477.0
2023-08-03 12:50:00,18.23,18.24,18.18,18.23,170540.0,18.23,18.24,18.18,18.23,170540.0
2023-08-03 13:00:00,18.23,18.31,18.22,18.26,166350.0,18.23,18.31,18.22,18.26,166350.0
2023-08-03 13:10:00,18.27,18.3,18.24,18.27,157810.0,18.27,18.3,18.24,18.27,157810.0
2023-08-03 13:20:00,18.28,18.3,18.24,18.28,185416.0,18.28,18.3,18.24,18.28,185416.0
2023-08-03 13:30:00,18.28,18.31,18.21,18.23,187753.0,18.28,18.31,18.21,18.23,187753.0
2023-08-03 13:40:00,18.23,18.24,18.19,18.21,96402.0,18.23,18.24,18.19,18.21,96402.0
2023-08-03 13:50:00,18.21,18.21,18.17,18.19,305306.0,18.21,18.21,18.17,18.19,305306.0
2023-08-03 14:00:00,18.18,18.2,18.14,18.14,103666.0,18.18,18.2,18.14,18.14,103666.0
2023-08-03 14:10:00,18.14,18.17,18.13,18.14,123329.0,18.14,18.17,18.13,18.14,123329.0
2023-08-03 14:20:00,18.14,18.17,18.13,18.14,148864.0,18.14,18.17,18.13,18.14,148864.0
2023-08-03 14:30:00,18.15,18.16,18.05,18.11,426416.0,18.15,18.16,18.05,18.11,426416.0
2023-08-03 14:40:00,18.11,18.13,18.08,18.12,174336.0,18.11,18.13,18.08,18.12,174336.0
2023-08-03 14:50:00,18.12,18.15,18.11,18.13,168799.0,18.12,18.15,18.11,18.13,168799.0
2023-08-03 15:00:00,18.13,18.14,18.09,18.11,196758.0,18.13,18.14,18.09,18.11,196758.0
2023-08-03 15:10:00,18.11,18.11,18.03,18.09,258339.0,18.11,18.11,18.03,18.09,258339.0
2023-08-03 15:20:00,18.09,18.15,18.07,18.14,330941.0,18.09,18.15,18.07,18.14,330941.0
2023-08-03 15:30:00,18.14,18.25,18.14,18.21,468466.0,18.14,18.25,18.14,18.21,468466.0
2023-08-03 15:40:00,18.21,18.25,18.17,18.23,494280.0,18.21,18.25,18.17,18.23,494280.0
2023-08-03 15:50:00,18.23,18.28,18.21,18.28,1356150.0,18.23,18.28,18.21,18.28,1356150.0
2023-08-04 09:30:00,18.44,18.44,18.07,18.14,739136.0,18.44,18.44,18.07,18.14,739136.0
2023-08-04 09:40:00,18.14,18.31,18.06,18.18,564691.0,18.14,18.31,18.06,18.18,564691.0
2023-08-04 09:50:00,18.19,18.22,18.11,18.12,294061.0,18.19,18.22,18.11,18.12,294061.0
2023-08-04 10:00:00,18.13,18.32,18.1,18.28,537196.0,18.13,18.32,18.1,18.28,537196.0
2023-08-04 10:10:00,18.29,18.31,18.14,18.17,331635.0,18.29,18.31,18.14,18.17,331635.0
2023-08-04 10:20:00,18.16,18.28,18.14,18.27,301016.0,18.16,18.28,18.14,18.27,301016.0
2023-08-04 10:30:00,18.28,18.39,18.26,18.33,411011.0,18.28,18.39,18.26,18.33,411011.0
2023-08-04 10:40:00,18.33,18.38,18.29,18.36,288695.0,18.33,18.38,18.29,18.36,288695.0
2023-08-04 10:50:00,18.36,18.4,18.3,18.34,228179.0,18.36,18.4,18.3,18.34,228179.0
2023-08-04 11:00:00,18.34,18.37,18.29,18.3,475074.0,18.34,18.37,18.29,18.3,475074.0
2023-08-04 11:10:00,18.31,18.34,18.23,18.29,298962.0,18.31,18.34,18.23,18.29,298962.0
2023-08-04 11:20:00,18.29,18.35,18.25,18.34,326563.0,18.29,18.35,18.25,18.34,326563.0
2023-08-04 11:30:00,18.34,18.34,18.2,18.26,318967.0,18.34,18.34,18.2,18.26,318967.0
2023-08-04 11:40:00,18.26,18.31,18.24,18.26,128002.0,18.26,18.31,18.24,18.26,128002.0
2023-08-04 11:50:00,18.26,18.28,18.23,18.28,156994.0,18.26,18.28,18.23,18.28,156994.0
2023-08-04 12:00:00,18.28,18.34,18.26,18.32,179519.0,18.28,18.34,18.26,18.32,179519.0
2023-08-04 12:10:00,18.31,18.4,18.3,18.38,158255.0,18.31,18.4,18.3,18.38,158255.0
2023-08-04 12:20:00,18.38,18.38,18.32,18.34,151665.0,18.38,18.38,18.32,18.34,151665.0
2023-08-04 12:30:00,18.34,18.35,18.28,18.32,132176.0,18.34,18.35,18.28,18.32,132176.0
2023-08-04 12:40:00,18.31,18.32,18.27,18.3,88572.0,18.31,18.32,18.27,18.3,88572.0
2023-08-04 12:50:00,18.31,18.31,18.26,18.3,168059.0,18.31,18.31,18.26,18.3,168059.0
2023-08-04 13:00:00,18.31,18.32,18.26,18.28,112999.0,18.31,18.32,18.26,18.28,112999.0
2023-08-04 13:10:00,18.28,18.29,18.24,18.24,101195.0,18.28,18.29,18.24,18.24,101195.0
2023-08-04 13:20:00,18.24,18.25,18.19,18.2,172890.0,18.24,18.25,18.19,18.2,172890.0
2023-08-04 13:30:00,18.2,18.23,18.17,18.18,102034.0,18.2,18.23,18.17,18.18,102034.0
2023-08-04 13:40:00,18.18,18.18,18.12,18.14,143444.0,18.18,18.18,18.12,18.14,143444.0
2023-08-04 13:50:00,18.15,18.17,18.13,18.14,127747.0,18.15,18.17,18.13,18.14,127747.0
2023-08-04 14:00:00,18.14,18.14,18.08,18.11,151219.0,18.14,18.14,18.08,18.11,151219.0
2023-08-04 14:10:00,18.11,18.14,18.08,18.09,234218.0,18.11,18.14,18.08,18.09,234218.0
2023-08-04 14:20:00,18.1,18.11,18.03,18.07,282352.0,18.1,18.11,18.03,18.07,282352.0
2023-08-04 14:30:00,18.08,18.09,17.95,17.97,314720.0,18.08,18.09,17.95,17.97,314720.0
2023-08-04 14:40:00,17.96,17.98,17.91,17.93,366061.0,17.96,17.98,17.91,17.93,366061.0
2023-08-04 14:50:00,17.93,17.98,17.9,17.92,598584.0,17.93,17.98,17.9,17.92,598584.0
2023-08-04 15:00:00,17.93,17.93,17.84,17.88,574777.0,17.93,17.93,17.84,17.88,574777.0
2023-08-04 15:10:00,17.87,17.95,17.87,17.88,502591.0,17.87,17.95,17.87,17.88,502591.0
2023-08-04 15:20:00,17.87,17.91,17.85,17.87,357900.0,17.87,17.91,17.85,17.87,357900.0
2023-08-04 15:30:00,17.88,17.89,17.83,17.84,351417.0,17.88,17.89,17.83,17.84,351417.0
2023-08-04 15:40:00,17.84,17.86,17.82,17.86,521156.0,17.84,17.86,17.82,17.86,521156.0
2023-08-04 15:50:00,17.87,17.95,17.86,17.95,1067613.0,17.87,17.95,17.86,17.95,1067613.0
2023-08-07 09:30:00,18.1,18.28,18.0,18.25,766651.0,18.1,18.28,18.0,18.25,766651.0
2023-08-07 09:40:00,18.25,18.34,18.19,18.22,477824.0,18.25,18.34,18.19,18.22,477824.0
2023-08-07 09:50:00,18.23,18.44,18.22,18.38,502314.0,18.23,18.44,18.22,18.38,502314.0
2023-08-07 10:00:00,18.37,18.4,18.24,18.37,647010.0,18.37,18.4,18.24,18.37,647010.0
2023-08-07 10:10:00,18.37,18.4,18.3,18.35,236869.0,18.37,18.4,18.3,18.35,236869.0
2023-08-07 10:20:00,18.35,18.39,18.28,18.33,382253.0,18.35,18.39,18.28,18.33,382253.0
2023-08-07 10:30:00,18.33,18.44,18.29,18.44,435190.0,18.33,18.44,18.29,18.44,435190.0
2023-08-07 10:40:00,18.44,18.5,18.41,18.47,508739.0,18.44,18.5,18.41,18.47,508739.0
2023-08-07 10:50:00,18.47,18.49,18.39,18.47,354495.0,18.47,18.49,18.39,18.47,354495.0
2023-08-07 11:00:00,18.48,18.56,18.39,18.41,438759.0,18.48,18.56,18.39,18.41,438759.0
2023-08-07 11:10:00,18.41,18.49,18.29,18.3,265042.0,18.41,18.49,18.29,18.3,265042.0
2023-08-07 11:20:00,18.3,18.33,18.16,18.18,642106.0,18.3,18.33,18.16,18.18,642106.0
2023-08-07 11:30:00,18.18,18.22,18.0,18.17,429253.0,18.18,18.22,18.0,18.17,429253.0
2023-08-07 11:40:00,18.17,18.25,18.16,18.24,186006.0,18.17,18.25,18.16,18.24,186006.0
2023-08-07 11:50:00,18.23,18.28,18.22,18.25,179119.0,18.23,18.28,18.22,18.25,179119.0
2023-08-07 12:00:00,18.26,18.3,18.23,18.29,186244.0,18.26,18.3,18.23,18.29,186244.0
2023-08-07 12:10:00,18.29,18.33,18.26,18.29,238587.0,18.29,18.33,18.26,18.29,238587.0
2023-08-07 12:20:00,18.29,18.32,18.25,18.28,126519.0,18.29,18.32,18.25,18.28,126519.0
2023-08-07 12:30:00,18.28,18.29,18.24,18.28,149895.0,18.28,18.29,18.24,18.28,149895.0
2023-08-07 12:40:00,18.28,18.3,18.23,18.29,197166.0,18.28,18.3,18.23,18.29,197166.0
2023-08-07 12:50:00,18.28,18.34,18.27,18.3,145701.0,18.28,18.34,18.27,18.3,145701.0
2023-08-07 13:00:00,18.3,18.33,18.28,18.32,157982.0,18.3,18.33,18.28,18.32,157982.0
2023-08-07 13:10:00,18.32,18.35,18.3,18.35,162361.0,18.32,18.35,18.3,18.35,162361.0
2023-08-07 13:20:00,18.35,18.38,18.33,18.38,149638.0,18.35,18.38,18.33,18.38,149638.0
2023-08-07 13:30:00,18.37,18.4,18.34,18.35,153426.0,18.37,18.4,18.34,18.35,153426.0
2023-08-07 13:40:00,18.35,18.38,18.3,18.38,154453.0,18.35,18.38,18.3,18.38,154453.0
2023-08-07 13:50:00,18.37,18.38,18.34,18.36,102873.0,18.37,18.38,18.34,18.36,102873.0
2023-08-07 14:00:00,18.37,18.4,18.35,18.38,144429.0,18.37,18.4,18.35,18.38,144429.0
2023-08-07 14:10:00,18.38,18.39,18.31,18.39,212493.0,18.38,18.39,18.31,18.39,212493.0
2023-08-07 14:20:00,18.39,18.4,18.34,18.36,137654.0,18.39,18.4,18.34,18.36,137654.0
2023-08-07 14:30:00,18.36,18.4,18.35,18.38,159416.0,18.36,18.4,18.35,18.38,159416.0
2023-08-07 14:40:00,18.38,18.4,18.36,18.38,122429.0,18.38,18.4,18.36,18.38,122429.0
2023-08-07 14:50:00,18.38,18.4,18.36,18.39,96855.0,18.38,18.4,18.36,18.39,96855.0
2023-08-07 15:00:00,18.39,18.45,18.39,18.43,325790.0,18.39,18.45,18.39,18.43,325790.0
2023-08-07 15:10:00,18.42,18.45,18.39,18.4,212220.0,18.42,18.45,18.39,18.4,212220.0
2023-08-07 15:20:00,18.4,18.43,18.38,18.39,225058.0,18.4,18.43,18.38,18.39,225058.0
2023-08-07 15:30:00,18.39,18.44,18.37,18.44,428934.0,18.39,18.44,18.37,18.44,428934.0
2023-08-07 15:40:00,18.44,18.47,18.41,18.44,470387.0,18.44,18.47,18.41,18.44,470387.0
2023-08-07 15:50:00,18.45,18.5,18.43,18.48,1263156.0,18.45,18.5,18.43,18.48,1263156.0
2023-08-08 09:30:00,18.19,18.24,18.09,18.12,552520.0,18.19,18.24,18.09,18.12,552520.0
2023-08-08 09:40:00,18.13,18.14,17.96,18.04,445837.0,18.13,18.14,17.96,18.04,445837.0
2023-08-08 09:50:00,18.04,18.18,18.03,18.12,372734.0,18.04,18.18,18.03,18.12,372734.0
2023-08-08 10:00:00,18.13,18.25,18.06,18.2,340743.0,18.13,18.25,18.06,18.2,340743.0
2023-08-08 10:10:00,18.19,18.19,18.07,18.14,203201.0,18.19,18.19,18.07,18.14,203201.0
2023-08-08 10:20:00,18.14,18.16,18.09,18.14,217802.0,18.14,18.16,18.09,18.14,217802.0
2023-08-08 10:30:00,18.13,18.14,18.02,18.11,220153.0,18.13,18.14,18.02,18.11,220153.0
2023-08-08 10:40:00,18.11,18.12,18.07,18.09,209547.0,18.11,18.12,18.07,18.09,209547.0
2023-08-08 10:50:00,18.09,18.13,18.05,18.1,181491.0,18.09,18.13,18.05,18.1,181491.0
2023-08-08 11:00:00,18.1,18.12,18.05,18.09,141887.0,18.1,18.12,18.05,18.09,141887.0
2023-08-08 11:10:00,18.09,18.12,18.07,18.11,95466.0,18.09,18.12,18.07,18.11,95466.0
2023-08-08 11:20:00,18.11,18.13,18.06,18.11,147868.0,18.11,18.13,18.06,18.11,147868.0
2023-08-08 11:30:00,18.11,18.12,17.99,18.01,220952.0,18.11,18.12,17.99,18.01,220952.0
2023-08-08 11:40:00,18.01,18.03,17.98,18.02,166724.0,18.01,18.03,17.98,18.02,166724.0
2023-08-08 11:50:00,18.02,18.07,18.0,18.05,105853.0,18.02,18.07,18.0,18.05,105853.0
2023-08-08 12:00:00,18.05,18.11,18.04,18.08,121519.0,18.05,18.11,18.04,18.08,121519.0
2023-08-08 12:10:00,18.08,18.1,18.06,18.1,75342.0,18.08,18.1,18.06,18.1,75342.0
2023-08-08 12:20:00,18.09,18.11,18.06,18.08,92050.0,18.09,18.11,18.06,18.08,92050.0
2023-08-08 12:30:00,18.08,18.11,18.06,18.11,139964.0,18.08,18.11,18.06,18.11,139964.0
2023-08-08 12:40:00,18.11,18.14,18.08,18.13,113571.0,18.11,18.14,18.08,18.13,113571.0
2023-08-08 12:50:00,18.13,18.19,18.12,18.19,130071.0,18.13,18.19,18.12,18.19,130071.0
2023-08-08 13:00:00,18.19,18.2,18.17,18.17,121750.0,18.19,18.2,18.17,18.17,121750.0
2023-08-08 13:10:00,18.17,18.26,18.17,18.26,116568.0,18.17,18.26,18.17,18.26,116568.0
2023-08-08 13:20:00,18.25,18.26,18.19,18.22,405782.0,18.25,18.26,18.19,18.22,405782.0
2023-08-08 13:30:00,18.23,18.25,18.18,18.2,106637.0,18.23,18.25,18.18,18.2,106637.0
2023-08-08 13:40:00,18.19,18.22,18.17,18.19,123493.0,18.19,18.22,18.17,18.19,123493.0
2023-08-08 13:50:00,18.2,18.24,18.19,18.23,68773.0,18.2,18.24,18.19,18.23,68773.0
2023-08-08 14:00:00,18.23,18.26,18.21,18.24,113666.0,18.23,18.26,18.21,18.24,113666.0
2023-08-08 14:10:00,18.23,18.28,18.22,18.26,329000.0,18.23,18.28,18.22,18.26,329000.0
2023-08-08 14:20:00,18.26,18.27,18.22,18.23,73020.0,18.26,18.27,18.22,18.23,73020.0
2023-08-08 14:30:00,18.23,18.27,18.23,18.25,96566.0,18.23,18.27,18.23,18.25,96566.0
2023-08-08 14:40:00,18.25,18.26,18.23,18.26,69309.0,18.25,18.26,18.23,18.26,69309.0
2023-08-08 14:50:00,18.25,18.32,18.25,18.27,129352.0,18.25,18.32,18.25,18.27,129352.0
2023-08-08 15:00:00,18.27,18.3,18.26,18.28,95520.0,18.27,18.3,18.26,18.28,95520.0
2023-08-08 15:10:00,18.28,18.32,18.27,18.3,99361.0,18.28,18.32,18.27,18.3,99361.0
2023-08-08 15:20:00,18.31,18.39,18.3,18.39,180318.0,18.31,18.39,18.3,18.39,180318.0
2023-08-08 15:30:00,18.39,18.4,18.34,18.39,261888.0,18.39,18.4,18.34,18.39,261888.0
2023-08-08 15:40:00,18.39,18.45,18.38,18.44,347266.0,18.39,18.45,18.38,18.44,347266.0
2023-08-08 15:50:00,18.44,18.46,18.4,18.42,963302.0,18.44,18.46,18.4,18.42,963302.0
2023-08-09 09:30:00,18.41,18.52,18.34,18.4,383316.0,18.41,18.52,18.34,18.4,383316.0
2023-08-09 09:40:00,18.39,18.54,18.38,18.46,309252.0,18.39,18.54,18.38,18.46,309252.0
2023-08-09 09:50:00,18.46,18.51,18.41,18.49,157500.0,18.46,18.51,18.41,18.49,157500.0
2023-08-09 10:00:00,18.48,18.54,18.44,18.45,174786.0,18.48,18.54,18.44,18.45,174786.0
2023-08-09 10:10:00,18.46,18.48,18.34,18.39,219651.0,18.46,18.48,18.34,18.39,219651.0
2023-08-09 10:20:00,18.39,18.39,18.24,18.28,282295.0,18.39,18.39,18.24,18.28,282295.0
2023-08-09 10:30:00,18.28,18.37,18.23,18.36,175845.0,18.28,18.37,18.23,18.36,175845.0
2023-08-09 10:40:00,18.36,18.4,18.34,18.36,104002.0,18.36,18.4,18.34,18.36,104002.0
2023-08-09 10:50:00,18.35,18.35,18.28,18.29,161073.0,18.35,18.35,18.28,18.29,161073.0
2023-08-09 11:00:00,18.29,18.35,18.27,18.3,112289.0,18.29,18.35,18.27,18.3,112289.0
2023-08-09 11:10:00,18.3,18.34,18.17,18.18,189020.0,18.3,18.34,18.17,18.18,189020.0
2023-08-09 11:20:00,18.18,18.2,18.08,18.1,218190.0,18.18,18.2,18.08,18.1,218190.0
2023-08-09 11:30:00,18.09,18.15,18.07,18.09,160540.0,18.09,18.15,18.07,18.09,160540.0
2023-08-09 11:40:00,18.09,18.11,18.07,18.08,188100.0,18.09,18.11,18.07,18.08,188100.0
2023-08-09 11:50:00,18.09,18.09,18.0,18.03,198244.0,18.09,18.09,18.0,18.03,198244.0
2023-08-09 12:00:00,18.02,18.05,18.0,18.04,502080.0,18.02,18.05,18.0,18.04,502080.0
2023-08-09 12:10:00,18.04,18.04,18.01,18.03,359852.0,18.04,18.04,18.01,18.03,359852.0
2023-08-09 12:20:00,18.03,18.09,18.0,18.06,280522.0,18.03,18.09,18.0,18.06,280522.0
2023-08-09 12:30:00,18.06,18.06,18.01,18.03,171926.0,18.06,18.06,18.01,18.03,171926.0
2023-08-09 12:40:00,18.03,18.06,18.0,18.03,119692.0,18.03,18.06,18.0,18.03,119692.0
2023-08-09 12:50:00,18.03,18.06,18.0,18.01,141783.0,18.03,18.06,18.0,18.01,141783.0
2023-08-09 13:00:00,18.01,18.05,17.99,18.04,94766.0,18.01,18.05,17.99,18.04,94766.0
2023-08-09 13:10:00,18.04,18.07,18.03,18.06,83413.0,18.04,18.07,18.03,18.06,83413.0
2023-08-09 13:20:00,18.06,18.08,18.04,18.07,76966.0,18.06,18.08,18.04,18.07,76966.0
2023-08-09 13:30:00,18.07,18.11,18.06,18.1,131168.0,18.07,18.11,18.06,18.1,131168.0
2023-08-09 13:40:00,18.09,18.09,18.06,18.08,98999.0,18.09,18.09,18.06,18.08,98999.0
2023-08-09 13:50:00,18.07,18.08,18.02,18.03,123329.0,18.07,18.08,18.02,18.03,123329.0
2023-08-09 14:00:00,18.03,18.07,18.02,18.07,96294.0,18.03,18.07,18.02,18.07,96294.0
2023-08-09 14:10:00,18.07,18.07,18.04,18.05,103921.0,18.07,18.07,18.04,18.05,103921.0
2023-08-09 14:20:00,18.04,18.07,18.04,18.05,90634.0,18.04,18.07,18.04,18.05,90634.0
2023-08-09 14:30:00,18.05,18.06,18.01,18.02,133811.0,18.05,18.06,18.01,18.02,133811.0
2023-08-09 14:40:00,18.02,18.05,17.99,18.0,129617.0,18.02,18.05,17.99,18.0,129617.0
2023-08-09 14:50:00,18.0,18.0,17.95,17.98,182450.0,18.0,18.0,17.95,17.98,182450.0
2023-08-09 15:00:00,17.98,18.03,17.94,17.99,270460.0,17.98,18.03,17.94,17.99,270460.0
2023-08-09 15:10:00,18.0,18.04,17.98,18.03,99555.0,18.0,18.04,17.98,18.03,99555.0
2023-08-09 15:20:00,18.03,18.1,18.02,18.05,124852.0,18.03,18.1,18.02,18.05,124852.0
2023-08-09 15:30:00,18.05,18.06,17.91,17.91,434424.0,18.05,18.06,17.91,17.91,434424.0
2023-08-09 15:40:00,17.91,17.93,17.87,17.9,472323.0,17.91,17.93,17.87,17.9,472323.0
2023-08-09 15:50:00,17.89,17.92,17.85,17.89,971040.0,17.89,17.92,17.85,17.89,971040.0
2023-08-10 09:30:00,18.1,18.14,18.03,18.05,319966.0,18.1,18.14,18.03,18.05,319966.0
2023-08-10 09:40:00,18.05,18.18,18.02,18.14,226223.0,18.05,18.18,18.02,18.14,226223.0
2023-08-10 09:50:00,18.14,18.23,18.13,18.2,309271.0,18.14,18.23,18.13,18.2,309271.0
2023-08-10 10:00:00,18.2,18.24,18.11,18.15,344791.0,18.2,18.24,18.11,18.15,344791.0
2023-08-10 10:10:00,18.14,18.18,18.11,18.14,164540.0,18.14,18.18,18.11,18.14,164540.0
2023-08-10 10:20:00,18.13,18.14,18.05,18.07,171057.0,18.13,18.14,18.05,18.07,171057.0
2023-08-10 10:30:00,18.06,18.11,17.94,17.96,175542.0,18.06,18.11,17.94,17.96,175542.0
2023-08-10 10:40:00,17.96,17.96,17.88,17.91,271678.0,17.96,17.96,17.88,17.91,271678.0
2023-08-10 10:50:00,17.91,18.0,17.9,17.96,171624.0,17.91,18.0,17.9,17.96,171624.0
2023-08-10 11:00:00,17.96,18.04,17.88,18.0,334436.0,17.96,18.04,17.88,18.0,334436.0
2023-08-10 11:10:00,18.0,18.05,17.98,18.01,175044.0,18.0,18.05,17.98,18.01,175044.0
2023-08-10 11:20:00,18.01,18.05,17.97,18.05,204942.0,18.01,18.05,17.97,18.05,204942.0
2023-08-10 11:30:00,18.05,18.11,18.01,18.1,151723.0,18.05,18.11,18.01,18.1,151723.0
2023-08-10 11:40:00,18.09,18.1,18.0,18.01,327092.0,18.09,18.1,18.0,18.01,327092.0
2023-08-10 11:50:00,18.0,18.01,17.9,17.96,376961.0,18.0,18.01,17.9,17.96,376961.0
2023-08-10 12:00:00,17.96,18.02,17.92,17.99,174857.0,17.96,18.02,17.92,17.99,174857.0
2023-08-10 12:10:00,17.98,18.0,17.94,17.96,138733.0,17.98,18.0,17.94,17.96,138733.0
2023-08-10 12:20:00,17.95,17.98,17.92,17.95,79771.0,17.95,17.98,17.92,17.95,79771.0
2023-08-10 12:30:00,17.95,17.97,17.91,17.95,114874.0,17.95,17.97,17.91,17.95,114874.0
2023-08-10 12:40:00,17.96,18.0,17.92,17.97,84729.0,17.96,18.0,17.92,17.97,84729.0
2023-08-10 12:50:00,17.96,17.97,17.83,17.85,170284.0,17.96,17.97,17.83,17.85,170284.0
2023-08-10 13:00:00,17.85,17.9,17.83,17.86,138744.0,17.85,17.9,17.83,17.86,138744.0
2023-08-10 13:10:00,17.87,17.87,17.8,17.84,251570.0,17.87,17.87,17.8,17.84,251570.0
2023-08-10 13:20:00,17.84,17.84,17.78,17.8,249817.0,17.84,17.84,17.78,17.8,249817.0
2023-08-10 13:30:00,17.8,17.84,17.78,17.82,174692.0,17.8,17.84,17.78,17.82,174692.0
2023-08-10 13:40:00,17.82,17.84,17.76,17.81,257792.0,17.82,17.84,17.76,17.81,257792.0
2023-08-10 13:50:00,17.8,17.85,17.77,17.8,130622.0,17.8,17.85,17.77,17.8,130622.0
2023-08-10 14:00:00,17.8,17.89,17.79,17.89,127135.0,17.8,17.89,17.79,17.89,127135.0
2023-08-10 14:10:00,17.89,17.97,17.86,17.93,146928.0,17.89,17.97,17.86,17.93,146928.0
2023-08-10 14:20:00,17.93,17.95,17.91,17.91,52573.0,17.93,17.95,17.91,17.91,52573.0
2023-08-10 14:30:00,17.93,17.95,17.89,17.91,141113.0,17.93,17.95,17.89,17.91,141113.0
2023-08-10 14:40:00,17.92,17.95,17.88,17.91,168393.0,17.92,17.95,17.88,17.91,168393.0
2023-08-10 14:50:00,17.91,17.98,17.91,17.95,150267.0,17.91,17.98,17.91,17.95,150267.0
2023-08-10 15:00:00,17.95,17.95,17.89,17.94,150204.0,17.95,17.95,17.89,17.94,150204.0
2023-08-10 15:10:00,17.94,17.99,17.93,17.96,110001.0,17.94,17.99,17.93,17.96,110001.0
2023-08-10 15:20:00,17.96,17.98,17.89,17.91,197875.0,17.96,17.98,17.89,17.91,197875.0
2023-08-10 15:30:00,17.91,17.93,17.87,17.91,231916.0,17.91,17.93,17.87,17.91,231916.0
2023-08-10 15:40:00,17.92,17.95,17.89,17.93,189815.0,17.92,17.95,17.89,17.93,189815.0
2023-08-10 15:50:00,17.94,17.98,17.92,17.96,494069.0,17.94,17.98,17.92,17.96,494069.0
2023-08-11 09:30:00,17.73,17.84,17.68,17.76,374021.0,17.73,17.84,17.68,17.76,374021.0
2023-08-11 09:40:00,17.76,17.77,17.65,17.69,255224.0,17.76,17.77,17.65,17.69,255224.0
2023-08-11 09:50:00,17.68,17.72,17.59,17.61,352278.0,17.68,17.72,17.59,17.61,352278.0
2023-08-11 10:00:00,17.61,17.78,17.61,17.75,279209.0,17.61,17.78,17.61,17.75,279209.0
2023-08-11 10:10:00,17.75,17.83,17.71,17.79,163538.0,17.75,17.83,17.71,17.79,163538.0
2023-08-11 10:20:00,17.8,17.87,17.79,17.8,206284.0,17.8,17.87,17.79,17.8,206284.0
2023-08-11 10:30:00,17.81,17.84,17.76,17.8,102196.0,17.81,17.84,17.76,17.8,102196.0
2023-08-11 10:40:00,17.81,17.86,17.72,17.73,141854.0,17.81,17.86,17.72,17.73,141854.0
2023-08-11 10:50:00,17.73,17.76,17.7,17.72,130460.0,17.73,17.76,17.7,17.72,130460.0
2023-08-11 11:00:00,17.73,17.76,17.65,17.67,125367.0,17.73,17.76,17.65,17.67,125367.0
2023-08-11 11:10:00,17.67,17.69,17.65,17.66,119751.0,17.67,17.69,17.65,17.66,119751.0
2023-08-11 11:20:00,17.65,17.68,17.62,17.65,147965.0,17.65,17.68,17.62,17.65,147965.0
2023-08-11 11:30:00,17.65,17.66,17.6,17.6,197304.0,17.65,17.66,17.6,17.6,197304.0
2023-08-11 11:40:00,17.6,17.65,17.59,17.63,88261.0,17.6,17.65,17.59,17.63,88261.0
2023-08-11 11:50:00,17.63,17.66,17.57,17.66,523196.0,17.63,17.66,17.57,17.66,523196.0
2023-08-11 12:00:00,17.65,17.7,17.62,17.68,170684.0,17.65,17.7,17.62,17.68,170684.0
2023-08-11 12:10:00,17.68,17.72,17.67,17.67,94318.0,17.68,17.72,17.67,17.67,94318.0
2023-08-11 12:20:00,17.68,17.69,17.62,17.66,88876.0,17.68,17.69,17.62,17.66,88876.0
2023-08-11 12:30:00,17.67,17.68,17.63,17.63,87706.0,17.67,17.68,17.63,17.63,87706.0
2023-08-11 12:40:00,17.63,17.66,17.59,17.59,97714.0,17.63,17.66,17.59,17.59,97714.0
2023-08-11 12:50:00,17.59,17.65,17.58,17.64,136549.0,17.59,17.65,17.58,17.64,136549.0
2023-08-11 13:00:00,17.64,17.64,17.58,17.59,67637.0,17.64,17.64,17.58,17.59,67637.0
2023-08-11 13:10:00,17.59,17.64,17.58,17.61,115040.0,17.59,17.64,17.58,17.61,115040.0
2023-08-11 13:20:00,17.61,17.64,17.61,17.63,104041.0,17.61,17.64,17.61,17.63,104041.0
2023-08-11 13:30:00,17.63,17.63,17.56,17.58,140333.0,17.63,17.63,17.56,17.58,140333.0
2023-08-11 13:40:00,17.59,17.6,17.57,17.59,86624.0,17.59,17.6,17.57,17.59,86624.0
2023-08-11 13:50:00,17.59,17.61,17.57,17.61,76213.0,17.59,17.61,17.57,17.61,76213.0
2023-08-11 14:00:00,17.61,17.64,17.6,17.61,79281.0,17.61,17.64,17.6,17.61,79281.0
2023-08-11 14:10:00,17.61,17.65,17.6,17.64,95327.0,17.61,17.65,17.6,17.64,95327.0
2023-08-11 14:20:00,17.64,17.66,17.62,17.64,84324.0,17.64,17.66,17.62,17.64,84324.0
2023-08-11 14:30:00,17.64,17.66,17.61,17.63,135629.0,17.64,17.66,17.61,17.63,135629.0
2023-08-11 14:40:00,17.63,17.65,17.62,17.64,95687.0,17.63,17.65,17.62,17.64,95687.0
2023-08-11 14:50:00,17.64,17.67,17.63,17.66,96880.0,17.64,17.67,17.63,17.66,96880.0
2023-08-11 15:00:00,17.66,17.67,17.63,17.63,98599.0,17.66,17.67,17.63,17.63,98599.0
2023-08-11 15:10:00,17.63,17.68,17.62,17.68,163170.0,17.63,17.68,17.62,17.68,163170.0
2023-08-11 15:20:00,17.68,17.72,17.68,17.71,146028.0,17.68,17.72,17.68,17.71,146028.0
2023-08-11 15:30:00,17.72,17.77,17.69,17.7,226053.0,17.72,17.77,17.69,17.7,226053.0
2023-08-11 15:40:00,17.7,17.7,17.66,17.68,248424.0,17.7,17.7,17.66,17.68,248424.0
2023-08-11 15:50:00,17.68,17.69,17.66,17.68,629500.0,17.68,17.69,17.66,17.68,629500.0
2023-08-14 09:30:00,17.57,17.72,17.48,17.57,575527.0,17.57,17.72,17.48,17.57,575527.0
2023-08-14 09:40:00,17.57,17.64,17.54,17.62,200950.0,17.57,17.64,17.54,17.62,200950.0
2023-08-14 09:50:00,17.62,17.69,17.57,17.57,184722.0,17.62,17.69,17.57,17.57,184722.0
2023-08-14 10:00:00,17.56,17.57,17.49,17.57,143887.0,17.56,17.57,17.49,17.57,143887.0
2023-08-14 10:10:00,17.57,17.63,17.55,17.59,142422.0,17.57,17.63,17.55,17.59,142422.0
2023-08-14 10:20:00,17.6,17.65,17.57,17.58,124336.0,17.6,17.65,17.57,17.58,124336.0
2023-08-14 10:30:00,17.57,17.64,17.56,17.59,116126.0,17.57,17.64,17.56,17.59,116126.0
2023-08-14 10:40:00,17.6,17.65,17.59,17.63,88993.0,17.6,17.65,17.59,17.63,88993.0
2023-08-14 10:50:00,17.64,17.67,17.58,17.61,127013.0,17.64,17.67,17.58,17.61,127013.0
2023-08-14 11:00:00,17.61,17.62,17.54,17.58,97668.0,17.61,17.62,17.54,17.58,97668.0
2023-08-14 11:10:00,17.58,17.6,17.54,17.6,63197.0,17.58,17.6,17.54,17.6,63197.0
2023-08-14 11:20:00,17.6,17.61,17.56,17.58,84645.0,17.6,17.61,17.56,17.58,84645.0
2023-08-14 11:30:00,17.59,17.68,17.59,17.64,144877.0,17.59,17.68,17.59,17.64,144877.0
2023-08-14 11:40:00,17.63,17.68,17.63,17.63,127234.0,17.63,17.68,17.63,17.63,127234.0
2023-08-14 11:50:00,17.64,17.66,17.62,17.62,82272.0,17.64,17.66,17.62,17.62,82272.0
2023-08-14 12:00:00,17.62,17.68,17.62,17.63,80577.0,17.62,17.68,17.62,17.63,80577.0
2023-08-14 12:10:00,17.63,17.68,17.6,17.68,106076.0,17.63,17.68,17.6,17.68,106076.0
2023-08-14 12:20:00,17.67,17.69,17.6,17.61,113257.0,17.67,17.69,17.6,17.61,113257.0
2023-08-14 12:30:00,17.61,17.64,17.59,17.61,47465.0,17.61,17.64,17.59,17.61,47465.0
2023-08-14 12:40:00,17.62,17.66,17.6,17.65,84073.0,17.62,17.66,17.6,17.65,84073.0
2023-08-14 12:50:00,17.65,17.66,17.62,17.64,69475.0,17.65,17.66,17.62,17.64,69475.0
2023-08-14 13:00:00,17.63,17.66,17.63,17.66,33795.0,17.63,17.66,17.63,17.66,33795.0
2023-08-14 13:10:00,17.65,17.67,17.63,17.64,51632.0,17.65,17.67,17.63,17.64,51632.0
2023-08-14 13:20:00,17.63,17.67,17.62,17.66,103179.0,17.63,17.67,17.62,17.66,103179.0
2023-08-14 13:30:00,17.67,17.69,17.64,17.69,96174.0,17.67,17.69,17.64,17.69,96174.0
2023-08-14 13:40:00,17.69,17.72,17.67,17.69,82958.0,17.69,17.72,17.67,17.69,82958.0
2023-08-14 13:50:00,17.69,17.74,17.68,17.73,116889.0,17.69,17.74,17.68,17.73,116889.0
2023-08-14 14:00:00,17.73,17.76,17.71,17.73,106603.0,17.73,17.76,17.71,17.73,106603.0
2023-08-14 14:10:00,17.72,17.75,17.7,17.73,93841.0,17.72,17.75,17.7,17.73,93841.0
2023-08-14 14:20:00,17.73,17.75,17.71,17.74,88605.0,17.73,17.75,17.71,17.74,88605.0
2023-08-14 14:30:00,17.74,17.74,17.7,17.71,70397.0,17.74,17.74,17.7,17.71,70397.0
2023-08-14 14:40:00,17.71,17.73,17.7,17.71,52052.0,17.71,17.73,17.7,17.71,52052.0
2023-08-14 14:50:00,17.72,17.74,17.71,17.73,38793.0,17.72,17.74,17.71,17.73,38793.0
2023-08-14 15:00:00,17.73,17.77,17.7,17.72,103665.0,17.73,17.77,17.7,17.72,103665.0
2023-08-14 15:10:00,17.72,17.74,17.7,17.73,67749.0,17.72,17.74,17.7,17.73,67749.0
2023-08-14 15:20:00,17.73,17.75,17.73,17.74,106364.0,17.73,17.75,17.73,17.74,106364.0
2023-08-14 15:30:00,17.74,17.76,17.72,17.75,101228.0,17.74,17.76,17.72,17.75,101228.0
2023-08-14 15:40:00,17.75,17.76,17.72,17.73,159479.0,17.75,17.76,17.72,17.73,159479.0
2023-08-14 15:50:00,17.73,17.82,17.72,17.81,568527.0,17.73,17.82,17.72,17.81,568527.0
2023-08-15 09:30:00,17.71,17.8,17.58,17.62,413424.0,17.71,17.8,17.58,17.62,413424.0
2023-08-15 09:40:00,17.62,17.67,17.54,17.55,320289.0,17.62,17.67,17.54,17.55,320289.0
2023-08-15 09:50:00,17.56,17.68,17.55,17.6,148538.0,17.56,17.68,17.55,17.6,148538.0
2023-08-15 10:00:00,17.6,17.64,17.56,17.6,210923.0,17.6,17.64,17.56,17.6,210923.0
2023-08-15 10:10:00,17.61,17.62,17.54,17.56,177925.0,17.61,17.62,17.54,17.56,177925.0
2023-08-15 10:20:00,17.56,17.66,17.55,17.62,300330.0,17.56,17.66,17.55,17.62,300330.0
2023-08-15 10:30:00,17.62,17.64,17.55,17.6,169381.0,17.62,17.64,17.55,17.6,169381.0
2023-08-15 10:40:00,17.59,17.66,17.58,17.66,151250.0,17.59,17.66,17.58,17.66,151250.0
2023-08-15 10:50:00,17.66,17.72,17.63,17.69,162348.0,17.66,17.72,17.63,17.69,162348.0
2023-08-15 11:00:00,17.69,17.76,17.68,17.74,132944.0,17.69,17.76,17.68,17.74,132944.0
2023-08-15 11:10:00,17.74,17.76,17.71,17.75,104164.0,17.74,17.76,17.71,17.75,104164.0
2023-08-15 11:20:00,17.75,17.78,17.74,17.77,109522.0,17.75,17.78,17.74,17.77,109522.0
2023-08-15 11:30:00,17.76,17.79,17.72,17.76,163995.0,17.76,17.79,17.72,17.76,163995.0
2023-08-15 11:40:00,17.77,17.77,17.73,17.74,91150.0,17.77,17.77,17.73,17.74,91150.0
2023-08-15 11:50:00,17.75,17.81,17.75,17.8,149624.0,17.75,17.81,17.75,17.8,149624.0
2023-08-15 12:00:00,17.8,17.82,17.76,17.77,202010.0,17.8,17.82,17.76,17.77,202010.0
2023-08-15 12:10:00,17.77,17.79,17.71,17.72,197010.0,17.77,17.79,17.71,17.72,197010.0
2023-08-15 12:20:00,17.71,17.74,17.66,17.69,203974.0,17.71,17.74,17.66,17.69,203974.0
2023-08-15 12:30:00,17.69,17.7,17.65,17.66,239667.0,17.69,17.7,17.65,17.66,239667.0
2023-08-15 12:40:00,17.66,17.67,17.64,17.66,151932.0,17.66,17.67,17.64,17.66,151932.0
2023-08-15 12:50:00,17.66,17.69,17.63,17.69,182687.0,17.66,17.69,17.63,17.69,182687.0
2023-08-15 13:00:00,17.68,17.69,17.62,17.63,246330.0,17.68,17.69,17.62,17.63,246330.0
2023-08-15 13:10:00,17.64,17.64,17.6,17.6,127733.0,17.64,17.64,17.6,17.6,127733.0
2023-08-15 13:20:00,17.61,17.64,17.59,17.63,63981.0,17.61,17.64,17.59,17.63,63981.0
2023-08-15 13:30:00,17.63,17.64,17.59,17.64,100649.0,17.63,17.64,17.59,17.64,100649.0
2023-08-15 13:40:00,17.64,17.68,17.63,17.67,131860.0,17.64,17.68,17.63,17.67,131860.0
2023-08-15 13:50:00,17.67,17.68,17.63,17.66,93517.0,17.67,17.68,17.63,17.66,93517.0
2023-08-15 14:00:00,17.66,17.69,17.65,17.66,79006.0,17.66,17.69,17.65,17.66,79006.0
2023-08-15 14:10:00,17.66,17.68,17.66,17.68,58433.0,17.66,17.68,17.66,17.68,58433.0
2023-08-15 14:20:00,17.68,17.71,17.66,17.7,86304.0,17.68,17.71,17.66,17.7,86304.0
2023-08-15 14:30:00,17.7,17.73,17.68,17.73,119003.0,17.7,17.73,17.68,17.73,119003.0
2023-08-15 14:40:00,17.73,17.73,17.69,17.73,112674.0,17.73,17.73,17.69,17.73,112674.0
2023-08-15 14:50:00,17.73,17.76,17.72,17.75,108161.0,17.73,17.76,17.72,17.75,108161.0
2023-08-15 15:00:00,17.75,17.76,17.73,17.75,89466.0,17.75,17.76,17.73,17.75,89466.0
2023-08-15 15:10:00,17.75,17.76,17.69,17.71,176174.0,17.75,17.76,17.69,17.71,176174.0
2023-08-15 15:20:00,17.7,17.71,17.62,17.63,216183.0,17.7,17.71,17.62,17.63,216183.0
2023-08-15 15:30:00,17.63,17.7,17.62,17.67,201560.0,17.63,17.7,17.62,17.67,201560.0
2023-08-15 15:40:00,17.67,17.69,17.63,17.65,266426.0,17.67,17.69,17.63,17.65,266426.0
2023-08-15 15:50:00,17.65,17.69,17.63,17.64,948617.0,17.65,17.69,17.63,17.64,948617.0
2023-08-16 09:30:00,17.51,17.64,17.45,17.64,405984.0,17.51,17.64,17.45,17.64,405984.0
2023-08-16 09:40:00,17.65,17.7,17.56,17.57,265913.0,17.65,17.7,17.56,17.57,265913.0
2023-08-16 09:50:00,17.56,17.57,17.47,17.48,178818.0,17.56,17.57,17.47,17.48,178818.0
2023-08-16 10:00:00,17.48,17.51,17.44,17.46,347077.0,17.48,17.51,17.44,17.46,347077.0
2023-08-16 10:10:00,17.46,17.5,17.42,17.48,348298.0,17.46,17.5,17.42,17.48,348298.0
2023-08-16 10:20:00,17.49,17.49,17.28,17.32,461191.0,17.49,17.49,17.28,17.32,461191.0
2023-08-16 10:30:00,17.33,17.37,17.31,17.32,176422.0,17.33,17.37,17.31,17.32,176422.0
2023-08-16 10:40:00,17.32,17.38,17.3,17.35,213642.0,17.32,17.38,17.3,17.35,213642.0
2023-08-16 10:50:00,17.35,17.41,17.33,17.4,171460.0,17.35,17.41,17.33,17.4,171460.0
2023-08-16 11:00:00,17.39,17.43,17.38,17.43,115881.0,17.39,17.43,17.38,17.43,115881.0
2023-08-16 11:10:00,17.42,17.43,17.37,17.4,97394.0,17.42,17.43,17.37,17.4,97394.0
2023-08-16 11:20:00,17.4,17.44,17.38,17.39,129515.0,17.4,17.44,17.38,17.39,129515.0
2023-08-16 11:30:00,17.39,17.4,17.31,17.32,112910.0,17.39,17.4,17.31,17.32,112910.0
2023-08-16 11:40:00,17.32,17.36,17.3,17.35,138657.0,17.32,17.36,17.3,17.35,138657.0
2023-08-16 11:50:00,17.35,17.36,17.29,17.32,170339.0,17.35,17.36,17.29,17.32,170339.0
2023-08-16 12:00:00,17.32,17.37,17.31,17.36,106324.0,17.32,17.37,17.31,17.36,106324.0
2023-08-16 12:10:00,17.36,17.36,17.29,17.31,113770.0,17.36,17.36,17.29,17.31,113770.0
2023-08-16 12:20:00,17.31,17.32,17.28,17.3,81222.0,17.31,17.32,17.28,17.3,81222.0
2023-08-16 12:30:00,17.3,17.33,17.28,17.31,69653.0,17.3,17.33,17.28,17.31,69653.0
2023-08-16 12:40:00,17.32,17.33,17.28,17.3,111092.0,17.32,17.33,17.28,17.3,111092.0
2023-08-16 12:50:00,17.3,17.32,17.28,17.29,108020.0,17.3,17.32,17.28,17.29,108020.0
2023-08-16 13:00:00,17.29,17.31,17.22,17.23,114023.0,17.29,17.31,17.22,17.23,114023.0
2023-08-16 13:10:00,17.23,17.27,17.22,17.27,137552.0,17.23,17.27,17.22,17.27,137552.0
2023-08-16 13:20:00,17.26,17.31,17.26,17.29,69919.0,17.26,17.31,17.26,17.29,69919.0
2023-08-16 13:30:00,17.29,17.33,17.28,17.32,105945.0,17.29,17.33,17.28,17.32,105945.0
2023-08-16 13:40:00,17.32,17.35,17.31,17.34,91622.0,17.32,17.35,17.31,17.34,91622.0
2023-08-16 13:50:00,17.34,17.36,17.33,17.33,75245.0,17.34,17.36,17.33,17.33,75245.0
2023-08-16 14:00:00,17.32,17.33,17.24,17.29,132538.0,17.32,17.33,17.24,17.29,132538.0
2023-08-16 14:10:00,17.28,17.29,17.21,17.29,284858.0,17.28,17.29,17.21,17.29,284858.0
2023-08-16 14:20:00,17.29,17.34,17.28,17.31,168738.0,17.29,17.34,17.28,17.31,168738.0
2023-08-16 14:30:00,17.3,17.33,17.28,17.3,125455.0,17.3,17.33,17.28,17.3,125455.0
2023-08-16 14:40:00,17.3,17.33,17.25,17.26,187882.0,17.3,17.33,17.25,17.26,187882.0
2023-08-16 14:50:00,17.26,17.26,17.22,17.25,117327.0,17.26,17.26,17.22,17.25,117327.0
2023-08-16 15:00:00,17.24,17.24,17.19,17.21,189884.0,17.24,17.24,17.19,17.21,189884.0
2023-08-16 15:10:00,17.21,17.23,17.16,17.18,328584.0,17.21,17.23,17.16,17.18,328584.0
2023-08-16 15:20:00,17.18,17.2,17.14,17.16,252957.0,17.18,17.2,17.14,17.16,252957.0
2023-08-16 15:30:00,17.16,17.17,17.12,17.13,293980.0,17.16,17.17,17.12,17.13,293980.0
2023-08-16 15:40:00,17.14,17.18,17.12,17.18,452924.0,17.14,17.18,17.12,17.18,452924.0
2023-08-16 15:50:00,17.17,17.18,17.12,17.12,920479.0,17.17,17.18,17.12,17.12,920479.0
2023-08-17 09:30:00,17.2,17.29,17.15,17.18,397629.0,17.2,17.29,17.15,17.18,397629.0
2023-08-17 09:40:00,17.19,17.23,17.08,17.09,177084.0,17.19,17.23,17.08,17.09,177084.0
2023-08-17 09:50:00,17.08,17.1,16.97,17.02,448817.0,17.08,17.1,16.97,17.02,448817.0
2023-08-17 10:00:00,17.03,17.06,16.96,16.99,283368.0,17.03,17.06,16.96,16.99,283368.0
2023-08-17 10:10:00,16.99,16.99,16.82,16.82,250759.0,16.99,16.99,16.82,16.82,250759.0
2023-08-17 10:20:00,16.82,16.83,16.75,16.82,399183.0,16.82,16.83,16.75,16.82,399183.0
2023-08-17 10:30:00,16.82,16.85,16.7,16.79,454463.0,16.82,16.85,16.7,16.79,454463.0
2023-08-17 10:40:00,16.78,16.88,16.78,16.87,239471.0,16.78,16.88,16.78,16.87,239471.0
2023-08-17 10:50:00,16.86,16.9,16.84,16.88,307271.0,16.86,16.9,16.84,16.88,307271.0
2023-08-17 11:00:00,16.88,16.91,16.83,16.87,281474.0,16.88,16.91,16.83,16.87,281474.0
2023-08-17 11:10:00,16.86,16.88,16.82,16.85,265661.0,16.86,16.88,16.82,16.85,265661.0
2023-08-17 11:20:00,16.85,16.86,16.79,16.85,301054.0,16.85,16.86,16.79,16.85,301054.0
2023-08-17 11:30:00,16.86,16.92,16.83,16.92,296489.0,16.86,16.92,16.83,16.92,296489.0
2023-08-17 11:40:00,16.91,16.95,16.87,16.91,124947.0,16.91,16.95,16.87,16.91,124947.0
2023-08-17 11:50:00,16.91,16.94,16.86,16.86,163132.0,16.91,16.94,16.86,16.86,163132.0
2023-08-17 12:00:00,16.87,16.89,16.83,16.88,165316.0,16.87,16.89,16.83,16.88,165316.0
2023-08-17 12:10:00,16.88,16.89,16.82,16.84,125798.0,16.88,16.89,16.82,16.84,125798.0
2023-08-17 12:20:00,16.84,16.91,16.82,16.89,248588.0,16.84,16.91,16.82,16.89,248588.0
2023-08-17 12:30:00,16.89,16.94,16.88,16.94,68489.0,16.89,16.94,16.88,16.94,68489.0
2023-08-17 12:40:00,16.94,16.98,16.92,16.98,123148.0,16.94,16.98,16.92,16.98,123148.0
2023-08-17 12:50:00,16.97,17.02,16.96,17.02,131234.0,16.97,17.02,16.96,17.02,131234.0
2023-08-17 13:00:00,17.02,17.04,16.99,17.03,115049.0,17.02,17.04,16.99,17.03,115049.0
2023-08-17 13:10:00,17.02,17.03,16.99,17.01,113004.0,17.02,17.03,16.99,17.01,113004.0
2023-08-17 13:20:00,17.01,17.04,16.98,17.04,96053.0,17.01,17.04,16.98,17.04,96053.0
2023-08-17 13:30:00,17.03,17.04,17.0,17.03,77693.0,17.03,17.04,17.0,17.03,77693.0
2023-08-17 13:40:00,17.03,17.03,16.99,17.02,79923.0,17.03,17.03,16.99,17.02,79923.0
2023-08-17 13:50:00,17.02,17.03,17.01,17.03,66241.0,17.02,17.03,17.01,17.03,66241.0
2023-08-17 14:00:00,17.02,17.03,16.97,17.0,110665.0,17.02,17.03,16.97,17.0,110665.0
2023-08-17 14:10:00,17.01,17.01,16.97,16.98,92830.0,17.01,17.01,16.97,16.98,92830.0
2023-08-17 14:20:00,16.98,16.99,16.95,16.95,90641.0,16.98,16.99,16.95,16.95,90641.0
2023-08-17 14:30:00,16.96,16.97,16.92,16.96,99756.0,16.96,16.97,16.92,16.96,99756.0
2023-08-17 14:40:00,16.96,16.96,16.92,16.93,114242.0,16.96,16.96,16.92,16.93,114242.0
2023-08-17 14:50:00,16.93,16.94,16.88,16.89,171468.0,16.93,16.94,16.88,16.89,171468.0
2023-08-17 15:00:00,16.88,16.91,16.86,16.87,153711.0,16.88,16.91,16.86,16.87,153711.0
2023-08-17 15:10:00,16.88,16.89,16.81,16.89,239421.0,16.88,16.89,16.81,16.89,239421.0
2023-08-17 15:20:00,16.89,16.9,16.83,16.89,244598.0,16.89,16.9,16.83,16.89,244598.0
2023-08-17 15:30:00,16.89,16.9,16.83,16.85,337770.0,16.89,16.9,16.83,16.85,337770.0
2023-08-17 15:40:00,16.85,16.86,16.79,16.79,258825.0,16.85,16.86,16.79,16.79,258825.0
2023-08-17 15:50:00,16.79,16.82,16.78,16.78,699924.0,16.79,16.82,16.78,16.78,699924.0
2023-08-18 09:30:00,16.51,16.73,16.49,16.66,861734.0,16.51,16.73,16.49,16.66,861734.0
2023-08-18 09:40:00,16.66,16.79,16.61,16.79,294466.0,16.66,16.79,16.61,16.79,294466.0
2023-08-18 09:50:00,16.79,16.86,16.75,16.77,202919.0,16.79,16.86,16.75,16.77,202919.0
2023-08-18 10:00:00,16.78,16.79,16.7,16.72,183693.0,16.78,16.79,16.7,16.72,183693.0
2023-08-18 10:10:00,16.72,16.73,16.65,16.7,172454.0,16.72,16.73,16.65,16.7,172454.0
2023-08-18 10:20:00,16.69,16.71,16.65,16.68,105672.0,16.69,16.71,16.65,16.68,105672.0
2023-08-18 10:30:00,16.67,16.89,16.66,16.87,199738.0,16.67,16.89,16.66,16.87,199738.0
2023-08-18 10:40:00,16.88,16.9,16.82,16.82,125249.0,16.88,16.9,16.82,16.82,125249.0
2023-08-18 10:50:00,16.82,16.82,16.72,16.77,177348.0,16.82,16.82,16.72,16.77,177348.0
2023-08-18 11:00:00,16.77,16.82,16.74,16.78,131519.0,16.77,16.82,16.74,16.78,131519.0
2023-08-18 11:10:00,16.78,16.81,16.75,16.78,191419.0,16.78,16.81,16.75,16.78,191419.0
2023-08-18 11:20:00,16.77,16.82,16.74,16.77,93221.0,16.77,16.82,16.74,16.77,93221.0
2023-08-18 11:30:00,16.76,16.81,16.75,16.76,86183.0,16.76,16.81,16.75,16.76,86183.0
2023-08-18 11:40:00,16.76,16.8,16.74,16.77,87002.0,16.76,16.8,16.74,16.77,87002.0
2023-08-18 11:50:00,16.77,16.83,16.77,16.82,81676.0,16.77,16.83,16.77,16.82,81676.0
2023-08-18 12:00:00,16.81,16.88,16.8,16.86,130906.0,16.81,16.88,16.8,16.86,130906.0
2023-08-18 12:10:00,16.85,16.86,16.81,16.82,70551.0,16.85,16.86,16.81,16.82,70551.0
2023-08-18 12:20:00,16.82,16.85,16.81,16.82,132800.0,16.82,16.85,16.81,16.82,132800.0
2023-08-18 12:30:00,16.82,16.86,16.8,16.82,58602.0,16.82,16.86,16.8,16.82,58602.0
2023-08-18 12:40:00,16.82,16.88,16.81,16.86,77010.0,16.82,16.88,16.81,16.86,77010.0
2023-08-18 12:50:00,16.87,16.87,16.81,16.82,75420.0,16.87,16.87,16.81,16.82,75420.0
2023-08-18 13:00:00,16.82,16.82,16.78,16.82,106831.0,16.82,16.82,16.78,16.82,106831.0
2023-08-18 13:10:00,16.81,16.82,16.73,16.73,88949.0,16.81,16.82,16.73,16.73,88949.0
2023-08-18 13:20:00,16.74,16.74,16.68,16.72,70121.0,16.74,16.74,16.68,16.72,70121.0
2023-08-18 13:30:00,16.73,16.75,16.69,16.71,101947.0,16.73,16.75,16.69,16.71,101947.0
2023-08-18 13:40:00,16.71,16.75,16.7,16.73,71035.0,16.71,16.75,16.7,16.73,71035.0
2023-08-18 13:50:00,16.73,16.77,16.7,16.77,82906.0,16.73,16.77,16.7,16.77,82906.0
2023-08-18 14:00:00,16.77,16.8,16.76,16.78,170611.0,16.77,16.8,16.76,16.78,170611.0
2023-08-18 14:10:00,16.78,16.83,16.77,16.8,127792.0,16.78,16.83,16.77,16.8,127792.0
2023-08-18 14:20:00,16.8,16.82,16.78,16.8,75409.0,16.8,16.82,16.78,16.8,75409.0
2023-08-18 14:30:00,16.8,16.81,16.78,16.79,93596.0,16.8,16.81,16.78,16.79,93596.0
2023-08-18 14:40:00,16.79,16.81,16.77,16.8,122566.0,16.79,16.81,16.77,16.8,122566.0
2023-08-18 14:50:00,16.8,16.81,16.72,16.73,108735.0,16.8,16.81,16.72,16.73,108735.0
2023-08-18 15:00:00,16.73,16.74,16.69,16.71,169336.0,16.73,16.74,16.69,16.71,169336.0
2023-08-18 15:10:00,16.7,16.71,16.67,16.68,117965.0,16.7,16.71,16.67,16.68,117965.0
2023-08-18 15:20:00,16.67,16.7,16.66,16.67,166535.0,16.67,16.7,16.66,16.67,166535.0
2023-08-18 15:30:00,16.67,16.68,16.61,16.62,238434.0,16.67,16.68,16.61,16.62,238434.0
2023-08-18 15:40:00,16.62,16.71,16.61,16.68,308848.0,16.62,16.71,16.61,16.68,308848.0
2023-08-18 15:50:00,16.68,16.69,16.61,16.69,617634.0,16.68,16.69,16.61,16.69,617634.0
2023-08-21 09:30:00,16.82,16.97,16.75,16.82,410688.0,16.82,16.97,16.75,16.82,410688.0
2023-08-21 09:40:00,16.82,16.91,16.76,16.87,202198.0,16.82,16.91,16.76,16.87,202198.0
2023-08-21 09:50:00,16.87,16.87,16.74,16.82,168729.0,16.87,16.87,16.74,16.82,168729.0
2023-08-21 10:00:00,16.82,16.83,16.76,16.78,118287.0,16.82,16.83,16.76,16.78,118287.0
2023-08-21 10:10:00,16.78,16.81,16.73,16.8,203715.0,16.78,16.81,16.73,16.8,203715.0
2023-08-21 10:20:00,16.81,16.84,16.73,16.76,189728.0,16.81,16.84,16.73,16.76,189728.0
2023-08-21 10:30:00,16.76,16.77,16.69,16.75,224326.0,16.76,16.77,16.69,16.75,224326.0
2023-08-21 10:40:00,16.76,16.89,16.75,16.85,143828.0,16.76,16.89,16.75,16.85,143828.0
2023-08-21 10:50:00,16.86,16.89,16.81,16.85,180008.0,16.86,16.89,16.81,16.85,180008.0
2023-08-21 11:00:00,16.84,16.85,16.76,16.77,142336.0,16.84,16.85,16.76,16.77,142336.0
2023-08-21 11:10:00,16.77,16.79,16.74,16.79,141724.0,16.77,16.79,16.74,16.79,141724.0
2023-08-21 11:20:00,16.78,16.87,16.76,16.86,130333.0,16.78,16.87,16.76,16.86,130333.0
2023-08-21 11:30:00,16.86,16.88,16.81,16.82,210984.0,16.86,16.88,16.81,16.82,210984.0
2023-08-21 11:40:00,16.82,16.87,16.76,16.77,192442.0,16.82,16.87,16.76,16.77,192442.0
2023-08-21 11:50:00,16.76,16.77,16.73,16.75,82964.0,16.76,16.77,16.73,16.75,82964.0
2023-08-21 12:00:00,16.75,16.81,16.74,16.8,113270.0,16.75,16.81,16.74,16.8,113270.0
2023-08-21 12:10:00,16.8,16.84,16.78,16.83,65722.0,16.8,16.84,16.78,16.83,65722.0
2023-08-21 12:20:00,16.83,16.84,16.81,16.83,69399.0,16.83,16.84,16.81,16.83,69399.0
2023-08-21 12:30:00,16.82,16.83,16.8,16.8,54484.0,16.82,16.83,16.8,16.8,54484.0
2023-08-21 12:40:00,16.8,16.88,16.79,16.88,97558.0,16.8,16.88,16.79,16.88,97558.0
2023-08-21 12:50:00,16.88,16.9,16.85,16.9,106072.0,16.88,16.9,16.85,16.9,106072.0
2023-08-21 13:00:00,16.9,16.91,16.84,16.85,118234.0,16.9,16.91,16.84,16.85,118234.0
2023-08-21 13:10:00,16.85,16.85,16.81,16.85,107670.0,16.85,16.85,16.81,16.85,107670.0
2023-08-21 13:20:00,16.85,16.88,16.82,16.87,134707.0,16.85,16.88,16.82,16.87,134707.0
2023-08-21 13:30:00,16.86,16.88,16.84,16.87,117813.0,16.86,16.88,16.84,16.87,117813.0
2023-08-21 13:40:00,16.86,16.89,16.86,16.88,98838.0,16.86,16.89,16.86,16.88,98838.0
2023-08-21 13:50:00,16.88,16.89,16.81,16.82,93749.0,16.88,16.89,16.81,16.82,93749.0
2023-08-21 14:00:00,16.82,16.84,16.78,16.81,106182.0,16.82,16.84,16.78,16.81,106182.0
2023-08-21 14:10:00,16.81,16.83,16.8,16.81,87009.0,16.81,16.83,16.8,16.81,87009.0
2023-08-21 14:20:00,16.82,16.84,16.8,16.81,110091.0,16.82,16.84,16.8,16.81,110091.0
2023-08-21 14:30:00,16.82,16.85,16.81,16.85,96159.0,16.82,16.85,16.81,16.85,96159.0
2023-08-21 14:40:00,16.85,16.9,16.84,16.89,248139.0,16.85,16.9,16.84,16.89,248139.0
2023-08-21 14:50:00,16.89,16.94,16.88,16.92,148710.0,16.89,16.94,16.88,16.92,148710.0
2023-08-21 15:00:00,16.93,16.97,16.92,16.96,215113.0,16.93,16.97,16.92,16.96,215113.0
2023-08-21 15:10:00,16.97,16.99,16.94,16.98,173521.0,16.97,16.99,16.94,16.98,173521.0
2023-08-21 15:20:00,16.98,17.01,16.96,16.96,323194.0,16.98,17.01,16.96,16.96,323194.0
2023-08-21 15:30:00,16.96,16.97,16.92,16.94,189376.0,16.96,16.97,16.92,16.94,189376.0
2023-08-21 15:40:00,16.94,16.97,16.93,16.97,320737.0,16.94,16.97,16.93,16.97,320737.0
2023-08-21 15:50:00,16.97,17.01,16.96,17.01,745238.0,16.97,17.01,16.96,17.01,745238.0
2023-08-22 09:30:00,17.15,17.28,17.03,17.05,488493.0,17.15,17.28,17.03,17.05,488493.0
2023-08-22 09:40:00,17.05,17.11,17.0,17.05,327998.0,17.05,17.11,17.0,17.05,327998.0
2023-08-22 09:50:00,17.05,17.07,16.99,17.05,260905.0,17.05,17.07,16.99,17.05,260905.0
2023-08-22 10:00:00,17.05,17.08,17.02,17.03,153831.0,17.05,17.08,17.02,17.03,153831.0
2023-08-22 10:10:00,17.03,17.11,17.0,17.1,191381.0,17.03,17.11,17.0,17.1,191381.0
2023-08-22 10:20:00,17.1,17.11,17.05,17.08,156721.0,17.1,17.11,17.05,17.08,156721.0
2023-08-22 10:30:00,17.09,17.09,17.01,17.03,200604.0,17.09,17.09,17.01,17.03,200604.0
2023-08-22 10:40:00,17.03,17.04,16.97,16.98,280762.0,17.03,17.04,16.97,16.98,280762.0
2023-08-22 10:50:00,16.98,17.03,16.9,17.03,293233.0,16.98,17.03,16.9,17.03,293233.0
2023-08-22 11:00:00,17.03,17.06,17.01,17.02,143537.0,17.03,17.06,17.01,17.02,143537.0
2023-08-22 11:10:00,17.03,17.1,17.03,17.09,185005.0,17.03,17.1,17.03,17.09,185005.0
2023-08-22 11:20:00,17.08,17.12,17.06,17.09,127995.0,17.08,17.12,17.06,17.09,127995.0
2023-08-22 11:30:00,17.1,17.14,17.08,17.11,203616.0,17.1,17.14,17.08,17.11,203616.0
2023-08-22 11:40:00,17.11,17.11,17.07,17.08,122285.0,17.11,17.11,17.07,17.08,122285.0
2023-08-22 11:50:00,17.09,17.1,17.01,17.03,140773.0,17.09,17.1,17.01,17.03,140773.0
2023-08-22 12:00:00,17.02,17.06,17.0,17.01,133448.0,17.02,17.06,17.0,17.01,133448.0
2023-08-22 12:10:00,17.01,17.02,16.97,17.0,144548.0,17.01,17.02,16.97,17.0,144548.0
2023-08-22 12:20:00,16.99,17.01,16.97,16.98,86391.0,16.99,17.01,16.97,16.98,86391.0
2023-08-22 12:30:00,16.99,17.01,16.96,17.0,144889.0,16.99,17.01,16.96,17.0,144889.0
2023-08-22 12:40:00,17.0,17.06,16.99,17.03,90507.0,17.0,17.06,16.99,17.03,90507.0
2023-08-22 12:50:00,17.02,17.09,17.02,17.04,100614.0,17.02,17.09,17.02,17.04,100614.0
2023-08-22 13:00:00,17.04,17.06,17.0,17.05,129224.0,17.04,17.06,17.0,17.05,129224.0
2023-08-22 13:10:00,17.05,17.06,17.02,17.05,93138.0,17.05,17.06,17.02,17.05,93138.0
2023-08-22 13:20:00,17.05,17.09,17.04,17.09,67850.0,17.05,17.09,17.04,17.09,67850.0
2023-08-22 13:30:00,17.09,17.11,17.06,17.11,97918.0,17.09,17.11,17.06,17.11,97918.0
2023-08-22 13:40:00,17.1,17.16,17.09,17.14,175379.0,17.1,17.16,17.09,17.14,175379.0
2023-08-22 13:50:00,17.14,17.16,17.11,17.14,87481.0,17.14,17.16,17.11,17.14,87481.0
2023-08-22 14:00:00,17.14,17.17,17.12,17.16,134032.0,17.14,17.17,17.12,17.16,134032.0
2023-08-22 14:10:00,17.16,17.18,17.14,17.14,103557.0,17.16,17.18,17.14,17.14,103557.0
2023-08-22 14:20:00,17.14,17.2,17.13,17.16,157172.0,17.14,17.2,17.13,17.16,157172.0
2023-08-22 14:30:00,17.16,17.18,17.14,17.18,118350.0,17.16,17.18,17.14,17.18,118350.0
2023-08-22 14:40:00,17.18,17.21,17.15,17.21,131389.0,17.18,17.21,17.15,17.21,131389.0
2023-08-22 14:50:00,17.21,17.23,17.19,17.21,139750.0,17.21,17.23,17.19,17.21,139750.0
2023-08-22 15:00:00,17.21,17.29,17.19,17.29,213731.0,17.21,17.29,17.19,17.29,213731.0
2023-08-22 15:10:00,17.29,17.31,17.26,17.28,239982.0,17.29,17.31,17.26,17.28,239982.0
2023-08-22 15:20:00,17.27,17.29,17.24,17.27,213168.0,17.27,17.29,17.24,17.27,213168.0
2023-08-22 15:30:00,17.27,17.27,17.23,17.25,480656.0,17.27,17.27,17.23,17.25,480656.0
2023-08-22 15:40:00,17.25,17.28,17.21,17.21,298887.0,17.25,17.28,17.21,17.21,298887.0
2023-08-22 15:50:00,17.21,17.29,17.2,17.27,871372.0,17.21,17.29,17.2,17.27,871372.0
2023-08-23 09:30:00,17.3,17.32,17.09,17.12,401849.0,17.3,17.32,17.09,17.12,401849.0
2023-08-23 09:40:00,17.12,17.15,17.04,17.05,196117.0,17.12,17.15,17.04,17.05,196117.0
2023-08-23 09:50:00,17.05,17.13,17.02,17.09,204756.0,17.05,17.13,17.02,17.09,204756.0
2023-08-23 10:00:00,17.09,17.18,17.04,17.18,161046.0,17.09,17.18,17.04,17.18,161046.0
2023-08-23 10:10:00,17.18,17.2,17.13,17.19,150673.0,17.18,17.2,17.13,17.19,150673.0
2023-08-23 10:20:00,17.18,17.2,17.13,17.16,106600.0,17.18,17.2,17.13,17.16,106600.0
2023-08-23 10:30:00,17.16,17.19,17.1,17.14,113150.0,17.16,17.19,17.1,17.14,113150.0
2023-08-23 10:40:00,17.14,17.21,17.13,17.19,127902.0,17.14,17.21,17.13,17.19,127902.0
2023-08-23 10:50:00,17.2,17.2,17.15,17.17,114331.0,17.2,17.2,17.15,17.17,114331.0
2023-08-23 11:00:00,17.18,17.78,17.15,17.78,1039927.0,17.18,17.78,17.15,17.78,1039927.0
2023-08-23 11:10:00,17.78,17.82,17.43,17.45,868681.0,17.78,17.82,17.43,17.45,868681.0
2023-08-23 11:20:00,17.45,17.55,17.44,17.54,297366.0,17.45,17.55,17.44,17.54,297366.0
2023-08-23 11:30:00,17.54,17.67,17.52,17.63,420416.0,17.54,17.67,17.52,17.63,420416.0
2023-08-23 11:40:00,17.63,17.65,17.58,17.59,354912.0,17.63,17.65,17.58,17.59,354912.0
2023-08-23 11:50:00,17.59,17.62,17.54,17.62,279352.0,17.59,17.62,17.54,17.62,279352.0
2023-08-23 12:00:00,17.62,17.62,17.54,17.59,287858.0,17.62,17.62,17.54,17.59,287858.0
2023-08-23 12:10:00,17.59,17.6,17.5,17.51,199779.0,17.59,17.6,17.5,17.51,199779.0
2023-08-23 12:20:00,17.51,17.55,17.5,17.52,230814.0,17.51,17.55,17.5,17.52,230814.0
2023-08-23 12:30:00,17.52,17.53,17.49,17.5,116416.0,17.52,17.53,17.49,17.5,116416.0
2023-08-23 12:40:00,17.5,17.54,17.49,17.52,156459.0,17.5,17.54,17.49,17.52,156459.0
2023-08-23 12:50:00,17.52,17.55,17.5,17.54,107360.0,17.52,17.55,17.5,17.54,107360.0
2023-08-23 13:00:00,17.53,17.55,17.49,17.55,116870.0,17.53,17.55,17.49,17.55,116870.0
2023-08-23 13:10:00,17.55,17.61,17.55,17.61,126105.0,17.55,17.61,17.55,17.61,126105.0
2023-08-23 13:20:00,17.61,17.61,17.58,17.6,106013.0,17.61,17.61,17.58,17.6,106013.0
2023-08-23 13:30:00,17.61,17.63,17.59,17.61,96716.0,17.61,17.63,17.59,17.61,96716.0
2023-08-23 13:40:00,17.61,17.63,17.6,17.61,88675.0,17.61,17.63,17.6,17.61,88675.0
2023-08-23 13:50:00,17.61,17.63,17.6,17.63,150028.0,17.61,17.63,17.6,17.63,150028.0
2023-08-23 14:00:00,17.63,17.65,17.6,17.61,161251.0,17.63,17.65,17.6,17.61,161251.0
2023-08-23 14:10:00,17.6,17.63,17.59,17.59,135367.0,17.6,17.63,17.59,17.59,135367.0
2023-08-23 14:20:00,17.59,17.63,17.58,17.62,102824.0,17.59,17.63,17.58,17.62,102824.0
2023-08-23 14:30:00,17.62,17.64,17.58,17.59,137746.0,17.62,17.64,17.58,17.59,137746.0
2023-08-23 14:40:00,17.6,17.63,17.59,17.62,69086.0,17.6,17.63,17.59,17.62,69086.0
2023-08-23 14:50:00,17.62,17.63,17.6,17.62,82650.0,17.62,17.63,17.6,17.62,82650.0
2023-08-23 15:00:00,17.62,17.64,17.61,17.62,155847.0,17.62,17.64,17.61,17.62,155847.0
2023-08-23 15:10:00,17.62,17.64,17.59,17.6,148115.0,17.62,17.64,17.59,17.6,148115.0
2023-08-23 15:20:00,17.6,17.64,17.58,17.64,145259.0,17.6,17.64,17.58,17.64,145259.0
2023-08-23 15:30:00,17.64,17.64,17.61,17.62,154791.0,17.64,17.64,17.61,17.62,154791.0
2023-08-23 15:40:00,17.62,17.63,17.6,17.61,188266.0,17.62,17.63,17.6,17.61,188266.0
2023-08-23 15:50:00,17.6,17.61,17.56,17.57,608857.0,17.6,17.61,17.56,17.57,608857.0
2023-08-24 09:30:00,17.46,17.57,17.41,17.49,325774.0,17.46,17.57,17.41,17.49,325774.0
2023-08-24 09:40:00,17.47,17.49,17.36,17.48,206330.0,17.47,17.49,17.36,17.48,206330.0
2023-08-24 09:50:00,17.48,17.53,17.45,17.5,131004.0,17.48,17.53,17.45,17.5,131004.0
2023-08-24 10:00:00,17.51,17.6,17.48,17.52,182735.0,17.51,17.6,17.48,17.52,182735.0
2023-08-24 10:10:00,17.52,17.54,17.45,17.48,125668.0,17.52,17.54,17.45,17.48,125668.0
2023-08-24 10:20:00,17.48,17.5,17.36,17.38,149767.0,17.48,17.5,17.36,17.38,149767.0
2023-08-24 10:30:00,17.38,17.41,17.32,17.37,199909.0,17.38,17.41,17.32,17.37,199909.0
2023-08-24 10:40:00,17.37,17.4,17.34,17.36,163238.0,17.37,17.4,17.34,17.36,163238.0
2023-08-24 10:50:00,17.36,17.39,17.3,17.31,166121.0,17.36,17.39,17.3,17.31,166121.0
2023-08-24 11:00:00,17.3,17.31,17.17,17.2,248671.0,17.3,17.31,17.17,17.2,248671.0
2023-08-24 11:10:00,17.2,17.2,17.1,17.14,315487.0,17.2,17.2,17.1,17.14,315487.0
2023-08-24 11:20:00,17.14,17.17,17.1,17.14,259244.0,17.14,17.17,17.1,17.14,259244.0
2023-08-24 11:30:00,17.14,17.15,17.07,17.1,143838.0,17.14,17.15,17.07,17.1,143838.0
2023-08-24 11:40:00,17.1,17.14,17.07,17.13,165512.0,17.1,17.14,17.07,17.13,165512.0
2023-08-24 11:50:00,17.12,17.13,17.07,17.09,187673.0,17.12,17.13,17.07,17.09,187673.0
2023-08-24 12:00:00,17.09,17.11,17.03,17.08,128461.0,17.09,17.11,17.03,17.08,128461.0
2023-08-24 12:10:00,17.07,17.16,17.06,17.14,100822.0,17.07,17.16,17.06,17.14,100822.0
2023-08-24 12:20:00,17.15,17.17,17.13,17.16,80343.0,17.15,17.17,17.13,17.16,80343.0
2023-08-24 12:30:00,17.17,17.23,17.17,17.21,64592.0,17.17,17.23,17.17,17.21,64592.0
2023-08-24 12:40:00,17.22,17.26,17.2,17.25,59695.0,17.22,17.26,17.2,17.25,59695.0
2023-08-24 12:50:00,17.25,17.26,17.17,17.21,102179.0,17.25,17.26,17.17,17.21,102179.0
2023-08-24 13:00:00,17.21,17.22,17.17,17.18,74190.0,17.21,17.22,17.17,17.18,74190.0
2023-08-24 13:10:00,17.18,17.19,17.15,17.15,63874.0,17.18,17.19,17.15,17.15,63874.0
2023-08-24 13:20:00,17.15,17.17,17.09,17.1,175893.0,17.15,17.17,17.09,17.1,175893.0
2023-08-24 13:30:00,17.11,17.12,17.07,17.1,116752.0,17.11,17.12,17.07,17.1,116752.0
2023-08-24 13:40:00,17.09,17.11,17.07,17.08,42309.0,17.09,17.11,17.07,17.08,42309.0
2023-08-24 13:50:00,17.07,17.1,17.06,17.09,53114.0,17.07,17.1,17.06,17.09,53114.0
2023-08-24 14:00:00,17.09,17.12,17.06,17.09,91142.0,17.09,17.12,17.06,17.09,91142.0
2023-08-24 14:10:00,17.08,17.09,17.03,17.04,81859.0,17.08,17.09,17.03,17.04,81859.0
2023-08-24 14:20:00,17.04,17.06,17.0,17.01,156470.0,17.04,17.06,17.0,17.01,156470.0
2023-08-24 14:30:00,17.01,17.03,16.98,16.98,100857.0,17.01,17.03,16.98,16.98,100857.0
2023-08-24 14:40:00,16.98,17.0,16.96,16.96,101362.0,16.98,17.0,16.96,16.96,101362.0
2023-08-24 14:50:00,16.97,17.0,16.94,17.0,111832.0,16.97,17.0,16.94,17.0,111832.0
2023-08-24 15:00:00,17.0,17.04,16.99,16.99,129808.0,17.0,17.04,16.99,16.99,129808.0
2023-08-24 15:10:00,16.98,17.03,16.98,17.02,74542.0,16.98,17.03,16.98,17.02,74542.0
2023-08-24 15:20:00,17.02,17.04,17.0,17.04,157989.0,17.02,17.04,17.0,17.04,157989.0
2023-08-24 15:30:00,17.04,17.05,16.99,17.01,158945.0,17.04,17.05,16.99,17.01,158945.0
2023-08-24 15:40:00,17.01,17.02,16.98,17.01,221040.0,17.01,17.02,16.98,17.01,221040.0
2023-08-24 15:50:00,17.01,17.02,16.92,16.94,766251.0,17.01,17.02,16.92,16.94,766251.0
2023-08-25 09:30:00,16.94,17.1,16.93,16.96,248577.0,16.94,17.1,16.93,16.96,248577.0
2023-08-25 09:40:00,16.96,16.99,16.92,16.98,152188.0,16.96,16.99,16.92,16.98,152188.0
2023-08-25 09:50:00,16.98,16.99,16.88,16.9,112796.0,16.98,16.99,16.88,16.9,112796.0
2023-08-25 10:00:00,16.91,16.92,16.77,16.79,279390.0,16.91,16.92,16.77,16.79,279390.0
2023-08-25 10:10:00,16.8,17.01,16.78,16.92,318936.0,16.8,17.01,16.78,16.92,318936.0
2023-08-25 10:20:00,16.92,16.95,16.79,16.84,166805.0,16.92,16.95,16.79,16.84,166805.0
2023-08-25 10:30:00,16.83,16.91,16.81,16.85,162821.0,16.83,16.91,16.81,16.85,162821.0
2023-08-25 10:40:00,16.85,16.87,16.72,16.75,174154.0,16.85,16.87,16.72,16.75,174154.0
2023-08-25 10:50:00,16.75,16.8,16.71,16.72,164636.0,16.75,16.8,16.71,16.72,164636.0
2023-08-25 11:00:00,16.73,16.79,16.7,16.79,170195.0,16.73,16.79,16.7,16.79,170195.0
2023-08-25 11:10:00,16.79,16.84,16.77,16.82,159724.0,16.79,16.84,16.77,16.82,159724.0
2023-08-25 11:20:00,16.82,16.93,16.8,16.93,139749.0,16.82,16.93,16.8,16.93,139749.0
2023-08-25 11:30:00,16.92,16.94,16.87,16.91,148594.0,16.92,16.94,16.87,16.91,148594.0
2023-08-25 11:40:00,16.91,16.92,16.82,16.86,140144.0,16.91,16.92,16.82,16.86,140144.0
2023-08-25 11:50:00,16.86,16.87,16.75,16.78,144746.0,16.86,16.87,16.75,16.78,144746.0
2023-08-25 12:00:00,16.79,16.8,16.72,16.74,89915.0,16.79,16.8,16.72,16.74,89915.0
2023-08-25 12:10:00,16.73,16.79,16.72,16.77,219574.0,16.73,16.79,16.72,16.77,219574.0
2023-08-25 12:20:00,16.76,16.84,16.75,16.83,260429.0,16.76,16.84,16.75,16.83,260429.0
2023-08-25 12:30:00,16.84,16.87,16.83,16.85,130334.0,16.84,16.87,16.83,16.85,130334.0
2023-08-25 12:40:00,16.84,16.89,16.82,16.89,116726.0,16.84,16.89,16.82,16.89,116726.0
2023-08-25 12:50:00,16.89,16.9,16.83,16.9,120328.0,16.89,16.9,16.83,16.9,120328.0
2023-08-25 13:00:00,16.9,16.9,16.82,16.83,146617.0,16.9,16.9,16.82,16.83,146617.0
2023-08-25 13:10:00,16.82,16.87,16.81,16.82,98288.0,16.82,16.87,16.81,16.82,98288.0
2023-08-25 13:20:00,16.82,16.84,16.77,16.77,83684.0,16.82,16.84,16.77,16.77,83684.0
2023-08-25 13:30:00,16.78,16.8,16.76,16.79,81607.0,16.78,16.8,16.76,16.79,81607.0
2023-08-25 13:40:00,16.78,16.83,16.78,16.8,93141.0,16.78,16.83,16.78,16.8,93141.0
2023-08-25 13:50:00,16.79,16.84,16.79,16.84,59763.0,16.79,16.84,16.79,16.84,59763.0
2023-08-25 14:00:00,16.84,16.85,16.82,16.84,94106.0,16.84,16.85,16.82,16.84,94106.0
2023-08-25 14:10:00,16.84,16.89,16.84,16.88,70394.0,16.84,16.89,16.84,16.88,70394.0
2023-08-25 14:20:00,16.88,16.95,16.87,16.94,138551.0,16.88,16.95,16.87,16.94,138551.0
2023-08-25 14:30:00,16.94,16.97,16.92,16.94,163247.0,16.94,16.97,16.92,16.94,163247.0
2023-08-25 14:40:00,16.94,16.95,16.89,16.95,78858.0,16.94,16.95,16.89,16.95,78858.0
2023-08-25 14:50:00,16.95,16.96,16.93,16.95,99421.0,16.95,16.96,16.93,16.95,99421.0
2023-08-25 15:00:00,16.95,16.98,16.91,16.94,220835.0,16.95,16.98,16.91,16.94,220835.0
2023-08-25 15:10:00,16.94,16.96,16.88,16.93,168603.0,16.94,16.96,16.88,16.93,168603.0
2023-08-25 15:20:00,16.93,16.97,16.92,16.93,87637.0,16.93,16.97,16.92,16.93,87637.0
2023-08-25 15:30:00,16.94,16.94,16.87,16.89,226651.0,16.94,16.94,16.87,16.89,226651.0
2023-08-25 15:40:00,16.89,16.91,16.85,16.86,244133.0,16.89,16.91,16.85,16.86,244133.0
2023-08-25 15:50:00,16.86,16.89,16.83,16.88,657003.0,16.86,16.89,16.83,16.88,657003.0
2023-08-28 09:30:00,17.0,17.1,16.9,17.08,344385.0,17.0,17.1,16.9,17.08,344385.0
2023-08-28 09:40:00,17.09,17.12,17.01,17.05,256481.0,17.09,17.12,17.01,17.05,256481.0
2023-08-28 09:50:00,17.05,17.07,16.95,17.04,119579.0,17.05,17.07,16.95,17.04,119579.0
2023-08-28 10:00:00,17.04,17.07,17.0,17.02,108645.0,17.04,17.07,17.0,17.02,108645.0
2023-08-28 10:10:00,17.01,17.03,16.97,17.01,99233.0,17.01,17.03,16.97,17.01,99233.0
2023-08-28 10:20:00,17.01,17.01,16.95,17.0,77241.0,17.01,17.01,16.95,17.0,77241.0
2023-08-28 10:30:00,16.99,17.0,16.91,16.92,92297.0,16.99,17.0,16.91,16.92,92297.0
2023-08-28 10:40:00,16.92,16.93,16.87,16.9,96343.0,16.92,16.93,16.87,16.9,96343.0
2023-08-28 10:50:00,16.91,16.95,16.84,16.87,138591.0,16.91,16.95,16.84,16.87,138591.0
2023-08-28 11:00:00,16.88,16.91,16.85,16.86,93640.0,16.88,16.91,16.85,16.86,93640.0
2023-08-28 11:10:00,16.86,16.88,16.82,16.88,59330.0,16.86,16.88,16.82,16.88,59330.0
2023-08-28 11:20:00,16.88,16.89,16.8,16.81,139055.0,16.88,16.89,16.8,16.81,139055.0
2023-08-28 11:30:00,16.81,16.84,16.8,16.82,119486.0,16.81,16.84,16.8,16.82,119486.0
2023-08-28 11:40:00,16.82,16.83,16.73,16.76,89745.0,16.82,16.83,16.73,16.76,89745.0
2023-08-28 11:50:00,16.75,16.78,16.74,16.78,57937.0,16.75,16.78,16.74,16.78,57937.0
2023-08-28 12:00:00,16.77,16.82,16.75,16.82,99602.0,16.77,16.82,16.75,16.82,99602.0
2023-08-28 12:10:00,16.82,16.82,16.78,16.8,79588.0,16.82,16.82,16.78,16.8,79588.0
2023-08-28 12:20:00,16.8,16.82,16.77,16.8,88351.0,16.8,16.82,16.77,16.8,88351.0
2023-08-28 12:30:00,16.8,16.83,16.8,16.82,67141.0,16.8,16.83,16.8,16.82,67141.0
2023-08-28 12:40:00,16.82,16.84,16.8,16.82,48598.0,16.82,16.84,16.8,16.82,48598.0
2023-08-28 12:50:00,16.82,16.85,16.81,16.85,89301.0,16.82,16.85,16.81,16.85,89301.0
2023-08-28 13:00:00,16.85,16.87,16.83,16.86,154824.0,16.85,16.87,16.83,16.86,154824.0
2023-08-28 13:10:00,16.86,16.86,16.83,16.84,83294.0,16.86,16.86,16.83,16.84,83294.0
2023-08-28 13:20:00,16.85,16.87,16.84,16.84,81675.0,16.85,16.87,16.84,16.84,81675.0
2023-08-28 13:30:00,16.85,16.86,16.8,16.82,111125.0,16.85,16.86,16.8,16.82,111125.0
2023-08-28 13:40:00,16.82,16.82,16.79,16.81,86255.0,16.82,16.82,16.79,16.81,86255.0
2023-08-28 13:50:00,16.81,16.81,16.75,16.77,62312.0,16.81,16.81,16.75,16.77,62312.0
2023-08-28 14:00:00,16.77,16.78,16.73,16.76,89160.0,16.77,16.78,16.73,16.76,89160.0
2023-08-28 14:10:00,16.75,16.77,16.73,16.75,79519.0,16.75,16.77,16.73,16.75,79519.0
2023-08-28 14:20:00,16.75,16.77,16.73,16.77,172063.0,16.75,16.77,16.73,16.77,172063.0
2023-08-28 14:30:00,16.77,16.79,16.75,16.78,93412.0,16.77,16.79,16.75,16.78,93412.0
2023-08-28 14:40:00,16.78,16.79,16.74,16.74,87240.0,16.78,16.79,16.74,16.74,87240.0
2023-08-28 14:50:00,16.75,16.76,16.73,16.75,114147.0,16.75,16.76,16.73,16.75,114147.0
2023-08-28 15:00:00,16.76,16.8,16.74,16.8,169819.0,16.76,16.8,16.74,16.8,169819.0
2023-08-28 15:10:00,16.8,16.8,16.75,16.77,176756.0,16.8,16.8,16.75,16.77,176756.0
2023-08-28 15:20:00,16.77,16.77,16.71,16.73,210796.0,16.77,16.77,16.71,16.73,210796.0
2023-08-28 15:30:00,16.72,16.74,16.72,16.72,246974.0,16.72,16.74,16.72,16.72,246974.0
2023-08-28 15:40:00,16.72,16.75,16.69,16.7,591728.0,16.72,16.75,16.69,16.7,591728.0
2023-08-28 15:50:00,16.7,16.7,16.66,16.68,962277.0,16.7,16.7,16.66,16.68,962277.0
2023-08-29 09:30:00,16.55,16.67,16.48,16.6,399603.0,16.55,16.67,16.48,16.6,399603.0
2023-08-29 09:40:00,16.6,16.7,16.59,16.68,170080.0,16.6,16.7,16.59,16.68,170080.0
2023-08-29 09:50:00,16.68,16.8,16.64,16.76,195271.0,16.68,16.8,16.64,16.76,195271.0
2023-08-29 10:00:00,16.76,16.83,16.75,16.77,175003.0,16.76,16.83,16.75,16.77,175003.0
2023-08-29 10:10:00,16.77,16.91,16.76,16.89,215045.0,16.77,16.91,16.76,16.89,215045.0
2023-08-29 10:20:00,16.89,16.93,16.87,16.91,135565.0,16.89,16.93,16.87,16.91,135565.0
2023-08-29 10:30:00,16.91,17.02,16.9,16.98,248218.0,16.91,17.02,16.9,16.98,248218.0
2023-08-29 10:40:00,16.97,16.99,16.87,16.89,175672.0,16.97,16.99,16.87,16.89,175672.0
2023-08-29 10:50:00,16.89,16.94,16.85,16.86,146423.0,16.89,16.94,16.85,16.86,146423.0
2023-08-29 11:00:00,16.87,16.89,16.83,16.85,174518.0,16.87,16.89,16.83,16.85,174518.0
2023-08-29 11:10:00,16.85,16.91,16.84,16.85,108937.0,16.85,16.91,16.84,16.85,108937.0
2023-08-29 11:20:00,16.85,16.91,16.84,16.89,168027.0,16.85,16.91,16.84,16.89,168027.0
2023-08-29 11:30:00,16.89,16.99,16.86,16.97,249020.0,16.89,16.99,16.86,16.97,249020.0
2023-08-29 11:40:00,16.97,16.99,16.92,16.94,148699.0,16.97,16.99,16.92,16.94,148699.0
2023-08-29 11:50:00,16.94,16.95,16.88,16.91,178285.0,16.94,16.95,16.88,16.91,178285.0
2023-08-29 12:00:00,16.92,16.94,16.89,16.92,95537.0,16.92,16.94,16.89,16.92,95537.0
2023-08-29 12:10:00,16.92,16.93,16.9,16.92,117817.0,16.92,16.93,16.9,16.92,117817.0
2023-08-29 12:20:00,16.92,16.98,16.92,16.97,193799.0,16.92,16.98,16.92,16.97,193799.0
2023-08-29 12:30:00,16.97,16.97,16.93,16.94,95592.0,16.97,16.97,16.93,16.94,95592.0
2023-08-29 12:40:00,16.94,16.95,16.92,16.94,94337.0,16.94,16.95,16.92,16.94,94337.0
2023-08-29 12:50:00,16.94,16.94,16.86,16.87,193961.0,16.94,16.94,16.86,16.87,193961.0
2023-08-29 13:00:00,16.87,16.92,16.86,16.91,145243.0,16.87,16.92,16.86,16.91,145243.0
2023-08-29 13:10:00,16.91,16.93,16.85,16.87,104442.0,16.91,16.93,16.85,16.87,104442.0
2023-08-29 13:20:00,16.87,16.89,16.86,16.88,70539.0,16.87,16.89,16.86,16.88,70539.0
2023-08-29 13:30:00,16.88,16.92,16.87,16.91,109081.0,16.88,16.92,16.87,16.91,109081.0
2023-08-29 13:40:00,16.91,16.92,16.88,16.92,137184.0,16.91,16.92,16.88,16.92,137184.0
2023-08-29 13:50:00,16.92,16.92,16.87,16.89,107515.0,16.92,16.92,16.87,16.89,107515.0
2023-08-29 14:00:00,16.88,16.93,16.88,16.93,256069.0,16.88,16.93,16.88,16.93,256069.0
2023-08-29 14:10:00,16.93,16.93,16.89,16.93,68550.0,16.93,16.93,16.89,16.93,68550.0
2023-08-29 14:20:00,16.93,16.95,16.92,16.94,128125.0,16.93,16.95,16.92,16.94,128125.0
2023-08-29 14:30:00,16.94,16.94,16.9,16.91,76931.0,16.94,16.94,16.9,16.91,76931.0
2023-08-29 14:40:00,16.91,16.95,16.9,16.93,81508.0,16.91,16.95,16.9,16.93,81508.0
2023-08-29 14:50:00,16.94,16.97,16.92,16.93,73385.0,16.94,16.97,16.92,16.93,73385.0
2023-08-29 15:00:00,16.93,16.93,16.9,16.91,152830.0,16.93,16.93,16.9,16.91,152830.0
2023-08-29 15:10:00,16.91,16.92,16.87,16.89,128210.0,16.91,16.92,16.87,16.89,128210.0
2023-08-29 15:20:00,16.89,16.91,16.87,16.88,94762.0,16.89,16.91,16.87,16.88,94762.0
2023-08-29 15:30:00,16.88,16.91,16.87,16.89,154999.0,16.88,16.91,16.87,16.89,154999.0
2023-08-29 15:40:00,16.9,16.92,16.88,16.89,186323.0,16.9,16.92,16.88,16.89,186323.0
2023-08-29 15:50:00,16.89,16.93,16.88,16.9,790006.0,16.89,16.93,16.88,16.9,790006.0
2023-08-30 09:30:00,16.8,16.88,16.71,16.84,317575.0,16.8,16.88,16.71,16.84,317575.0
2023-08-30 09:40:00,16.84,16.92,16.73,16.78,208265.0,16.84,16.92,16.73,16.78,208265.0
2023-08-30 09:50:00,16.78,16.88,16.76,16.83,187182.0,16.78,16.88,16.76,16.83,187182.0
2023-08-30 10:00:00,16.83,16.89,16.82,16.86,114335.0,16.83,16.89,16.82,16.86,114335.0
2023-08-30 10:10:00,16.86,16.86,16.75,16.75,161431.0,16.86,16.86,16.75,16.75,161431.0
2023-08-30 10:20:00,16.76,16.77,16.64,16.66,212369.0,16.76,16.77,16.64,16.66,212369.0
2023-08-30 10:30:00,16.66,16.76,16.66,16.73,193438.0,16.66,16.76,16.66,16.73,193438.0
2023-08-30 10:40:00,16.74,16.79,16.71,16.79,165068.0,16.74,16.79,16.71,16.79,165068.0
2023-08-30 10:50:00,16.79,16.82,16.76,16.8,121754.0,16.79,16.82,16.76,16.8,121754.0
2023-08-30 11:00:00,16.8,16.83,16.75,16.8,97794.0,16.8,16.83,16.75,16.8,97794.0
2023-08-30 11:10:00,16.8,16.82,16.77,16.8,93305.0,16.8,16.82,16.77,16.8,93305.0
2023-08-30 11:20:00,16.8,16.8,16.72,16.73,96036.0,16.8,16.8,16.72,16.73,96036.0
2023-08-30 11:30:00,16.73,16.77,16.72,16.74,87703.0,16.73,16.77,16.72,16.74,87703.0
2023-08-30 11:40:00,16.73,16.76,16.72,16.75,82422.0,16.73,16.76,16.72,16.75,82422.0
2023-08-30 11:50:00,16.75,16.75,16.72,16.75,95064.0,16.75,16.75,16.72,16.75,95064.0
2023-08-30 12:00:00,16.75,16.78,16.74,16.77,72619.0,16.75,16.78,16.74,16.77,72619.0
2023-08-30 12:10:00,16.77,16.78,16.71,16.71,94463.0,16.77,16.78,16.71,16.71,94463.0
2023-08-30 12:20:00,16.72,16.76,16.7,16.75,55129.0,16.72,16.76,16.7,16.75,55129.0
2023-08-30 12:30:00,16.76,16.77,16.7,16.71,143629.0,16.76,16.77,16.7,16.71,143629.0
2023-08-30 12:40:00,16.71,16.75,16.71,16.75,88896.0,16.71,16.75,16.71,16.75,88896.0
2023-08-30 12:50:00,16.74,16.75,16.7,16.73,156008.0,16.74,16.75,16.7,16.73,156008.0
2023-08-30 13:00:00,16.72,16.74,16.69,16.7,171783.0,16.72,16.74,16.69,16.7,171783.0
2023-08-30 13:10:00,16.7,16.71,16.68,16.7,80401.0,16.7,16.71,16.68,16.7,80401.0
2023-08-30 13:20:00,16.69,16.7,16.66,16.67,86978.0,16.69,16.7,16.66,16.67,86978.0
2023-08-30 13:30:00,16.68,16.7,16.66,16.68,104032.0,16.68,16.7,16.66,16.68,104032.0
2023-08-30 13:40:00,16.68,16.69,16.65,16.68,83760.0,16.68,16.69,16.65,16.68,83760.0
2023-08-30 13:50:00,16.68,16.68,16.64,16.66,107703.0,16.68,16.68,16.64,16.66,107703.0
2023-08-30 14:00:00,16.66,16.67,16.65,16.66,89316.0,16.66,16.67,16.65,16.66,89316.0
2023-08-30 14:10:00,16.66,16.68,16.64,16.66,153638.0,16.66,16.68,16.64,16.66,153638.0
2023-08-30 14:20:00,16.66,16.67,16.6,16.61,166448.0,16.66,16.67,16.6,16.61,166448.0
2023-08-30 14:30:00,16.6,16.65,16.57,16.64,159745.0,16.6,16.65,16.57,16.64,159745.0
2023-08-30 14:40:00,16.64,16.66,16.62,16.63,80262.0,16.64,16.66,16.62,16.63,80262.0
2023-08-30 14:50:00,16.63,16.63,16.6,16.61,128557.0,16.63,16.63,16.6,16.61,128557.0
2023-08-30 15:00:00,16.61,16.63,16.6,16.61,110653.0,16.61,16.63,16.6,16.61,110653.0
2023-08-30 15:10:00,16.6,16.61,16.56,16.58,228440.0,16.6,16.61,16.56,16.58,228440.0
2023-08-30 15:20:00,16.57,16.58,16.52,16.54,180624.0,16.57,16.58,16.52,16.54,180624.0
2023-08-30 15:30:00,16.54,16.56,16.53,16.53,164750.0,16.54,16.56,16.53,16.53,164750.0
2023-08-30 15:40:00,16.53,16.55,16.51,16.52,310952.0,16.53,16.55,16.51,16.52,310952.0
2023-08-30 15:50:00,16.52,16.56,16.5,16.55,981145.0,16.52,16.56,16.5,16.55,981145.0
2023-08-31 09:30:00,16.53,16.67,16.5,16.63,315939.0,16.53,16.67,16.5,16.63,315939.0
2023-08-31 09:40:00,16.63,16.63,16.47,16.54,167786.0,16.63,16.63,16.47,16.54,167786.0
2023-08-31 09:50:00,16.55,16.59,16.52,16.56,120254.0,16.55,16.59,16.52,16.56,120254.0
2023-08-31 10:00:00,16.55,16.63,16.55,16.61,143187.0,16.55,16.63,16.55,16.61,143187.0
2023-08-31 10:10:00,16.62,16.66,16.59,16.64,88490.0,16.62,16.66,16.59,16.64,88490.0
2023-08-31 10:20:00,16.64,16.68,16.61,16.66,79378.0,16.64,16.68,16.61,16.66,79378.0
2023-08-31 10:30:00,16.66,16.67,16.63,16.66,73131.0,16.66,16.67,16.63,16.66,73131.0
2023-08-31 10:40:00,16.66,16.66,16.6,16.62,66410.0,16.66,16.66,16.6,16.62,66410.0
2023-08-31 10:50:00,16.62,16.65,16.6,16.65,86503.0,16.62,16.65,16.6,16.65,86503.0
2023-08-31 11:00:00,16.64,16.65,16.59,16.63,149445.0,16.64,16.65,16.59,16.63,149445.0
2023-08-31 11:10:00,16.64,16.66,16.62,16.65,57889.0,16.64,16.66,16.62,16.65,57889.0
2023-08-31 11:20:00,16.64,16.72,16.63,16.7,130484.0,16.64,16.72,16.63,16.7,130484.0
2023-08-31 11:30:00,16.7,16.7,16.62,16.66,94739.0,16.7,16.7,16.62,16.66,94739.0
2023-08-31 11:40:00,16.66,16.68,16.65,16.66,41054.0,16.66,16.68,16.65,16.66,41054.0
2023-08-31 11:50:00,16.66,16.71,16.66,16.7,166354.0,16.66,16.71,16.66,16.7,166354.0
2023-08-31 12:00:00,16.7,16.7,16.65,16.69,55162.0,16.7,16.7,16.65,16.69,55162.0
2023-08-31 12:10:00,16.69,16.71,16.64,16.65,75738.0,16.69,16.71,16.64,16.65,75738.0
2023-08-31 12:20:00,16.64,16.66,16.6,16.62,89261.0,16.64,16.66,16.6,16.62,89261.0
2023-08-31 12:30:00,16.61,16.64,16.61,16.63,38642.0,16.61,16.64,16.61,16.63,38642.0
2023-08-31 12:40:00,16.64,16.64,16.57,16.57,49728.0,16.64,16.64,16.57,16.57,49728.0
2023-08-31 12:50:00,16.58,16.63,16.58,16.62,34761.0,16.58,16.63,16.58,16.62,34761.0
2023-08-31 13:00:00,16.62,16.62,16.58,16.59,47831.0,16.62,16.62,16.58,16.59,47831.0
2023-08-31 13:10:00,16.59,16.61,16.58,16.6,28542.0,16.59,16.61,16.58,16.6,28542.0
2023-08-31 13:20:00,16.6,16.64,16.6,16.63,34370.0,16.6,16.64,16.6,16.63,34370.0
2023-08-31 13:30:00,16.64,16.64,16.6,16.61,38688.0,16.64,16.64,16.6,16.61,38688.0
2023-08-31 13:40:00,16.61,16.65,16.6,16.64,57030.0,16.61,16.65,16.6,16.64,57030.0
2023-08-31 13:50:00,16.63,16.63,16.59,16.61,44077.0,16.63,16.63,16.59,16.61,44077.0
2023-08-31 14:00:00,16.61,16.63,16.6,16.61,40897.0,16.61,16.63,16.6,16.61,40897.0
2023-08-31 14:10:00,16.6,16.64,16.6,16.64,28223.0,16.6,16.64,16.6,16.64,28223.0
2023-08-31 14:20:00,16.63,16.66,16.62,16.63,76669.0,16.63,16.66,16.62,16.63,76669.0
2023-08-31 14:30:00,16.62,16.64,16.6,16.63,73649.0,16.62,16.64,16.6,16.63,73649.0
2023-08-31 14:40:00,16.64,16.65,16.62,16.65,59540.0,16.64,16.65,16.62,16.65,59540.0
2023-08-31 14:50:00,16.64,16.65,16.61,16.63,44540.0,16.64,16.65,16.61,16.63,44540.0
2023-08-31 15:00:00,16.63,16.66,16.62,16.64,48094.0,16.63,16.66,16.62,16.64,48094.0
2023-08-31 15:10:00,16.64,16.65,16.62,16.64,48826.0,16.64,16.65,16.62,16.64,48826.0
2023-08-31 15:20:00,16.64,16.65,16.61,16.64,46063.0,16.64,16.65,16.61,16.64,46063.0
2023-08-31 15:30:00,16.64,16.66,16.63,16.64,73728.0,16.64,16.66,16.63,16.64,73728.0
2023-08-31 15:40:00,16.64,16.66,16.61,16.62,150575.0,16.64,16.66,16.61,16.62,150575.0
2023-08-31 15:50:00,16.62,16.62,16.55,16.57,580881.0,16.62,16.62,16.55,16.57,580881.0
2023-09-01 09:30:00,16.65,16.69,16.54,16.57,351084.0,16.65,16.69,16.54,16.57,351084.0
2023-09-01 09:40:00,16.58,16.58,16.49,16.55,195286.0,16.58,16.58,16.49,16.55,195286.0
2023-09-01 09:50:00,16.54,16.56,16.49,16.55,124578.0,16.54,16.56,16.49,16.55,124578.0
2023-09-01 10:00:00,16.55,16.6,16.5,16.59,94073.0,16.55,16.6,16.5,16.59,94073.0
2023-09-01 10:10:00,16.58,16.61,16.53,16.58,75218.0,16.58,16.61,16.53,16.58,75218.0
2023-09-01 10:20:00,16.57,16.58,16.52,16.56,107577.0,16.57,16.58,16.52,16.56,107577.0
2023-09-01 10:30:00,16.56,16.58,16.52,16.55,59928.0,16.56,16.58,16.52,16.55,59928.0
2023-09-01 10:40:00,16.54,16.56,16.48,16.5,76933.0,16.54,16.56,16.48,16.5,76933.0
2023-09-01 10:50:00,16.49,16.5,16.39,16.44,164542.0,16.49,16.5,16.39,16.44,164542.0
2023-09-01 11:00:00,16.45,16.45,16.37,16.38,117178.0,16.45,16.45,16.37,16.38,117178.0
2023-09-01 11:10:00,16.38,16.41,16.36,16.4,168308.0,16.38,16.41,16.36,16.4,168308.0
2023-09-01 11:20:00,16.4,16.4,16.31,16.32,191565.0,16.4,16.4,16.31,16.32,191565.0
2023-09-01 11:30:00,16.33,16.34,16.29,16.29,99799.0,16.33,16.34,16.29,16.29,99799.0
2023-09-01 11:40:00,16.29,16.31,16.25,16.28,166175.0,16.29,16.31,16.25,16.28,166175.0
2023-09-01 11:50:00,16.28,16.34,16.27,16.34,201563.0,16.28,16.34,16.27,16.34,201563.0
2023-09-01 12:00:00,16.34,16.35,16.31,16.33,80043.0,16.34,16.35,16.31,16.33,80043.0
2023-09-01 12:10:00,16.33,16.39,16.32,16.38,88471.0,16.33,16.39,16.32,16.38,88471.0
2023-09-01 12:20:00,16.38,16.4,16.36,16.39,44128.0,16.38,16.4,16.36,16.39,44128.0
2023-09-01 12:30:00,16.39,16.44,16.39,16.44,76215.0,16.39,16.44,16.39,16.44,76215.0
2023-09-01 12:40:00,16.44,16.44,16.4,16.41,63571.0,16.44,16.44,16.4,16.41,63571.0
2023-09-01 12:50:00,16.4,16.44,16.4,16.43,71730.0,16.4,16.44,16.4,16.43,71730.0
2023-09-01 13:00:00,16.43,16.5,16.42,16.48,102288.0,16.43,16.5,16.42,16.48,102288.0
2023-09-01 13:10:00,16.48,16.5,16.47,16.48,92645.0,16.48,16.5,16.47,16.48,92645.0
2023-09-01 13:20:00,16.48,16.5,16.42,16.44,120190.0,16.48,16.5,16.42,16.44,120190.0
2023-09-01 13:30:00,16.44,16.47,16.43,16.46,73263.0,16.44,16.47,16.43,16.46,73263.0
2023-09-01 13:40:00,16.45,16.46,16.41,16.43,70372.0,16.45,16.46,16.41,16.43,70372.0
2023-09-01 13:50:00,16.43,16.43,16.37,16.39,92520.0,16.43,16.43,16.37,16.39,92520.0
2023-09-01 14:00:00,16.39,16.42,16.37,16.41,81270.0,16.39,16.42,16.37,16.41,81270.0
2023-09-01 14:10:00,16.42,16.42,16.38,16.39,59936.0,16.42,16.42,16.38,16.39,59936.0
2023-09-01 14:20:00,16.4,16.41,16.33,16.35,87850.0,16.4,16.41,16.33,16.35,87850.0
2023-09-01 14:30:00,16.35,16.35,16.31,16.32,84745.0,16.35,16.35,16.31,16.32,84745.0
2023-09-01 14:40:00,16.33,16.36,16.31,16.34,101552.0,16.33,16.36,16.31,16.34,101552.0
2023-09-01 14:50:00,16.35,16.36,16.33,16.36,75251.0,16.35,16.36,16.33,16.36,75251.0
2023-09-01 15:00:00,16.35,16.42,16.34,16.41,154936.0,16.35,16.42,16.34,16.41,154936.0
2023-09-01 15:10:00,16.41,16.44,16.4,16.44,84555.0,16.41,16.44,16.4,16.44,84555.0
2023-09-01 15:20:00,16.44,16.46,16.43,16.45,100109.0,16.44,16.46,16.43,16.45,100109.0
2023-09-01 15:30:00,16.45,16.46,16.42,16.45,108614.0,16.45,16.46,16.42,16.45,108614.0
2023-09-01 15:40:00,16.45,16.45,16.42,16.43,173260.0,16.45,16.45,16.42,16.43,173260.0
2023-09-01 15:50:00,16.42,16.44,16.38,16.41,687473.0,16.42,16.44,16.38,16.41,687473.0
2023-09-05 09:30:00,16.32,16.32,16.08,16.16,813242.0,16.32,16.32,16.08,16.16,813242.0
2023-09-05 09:40:00,16.17,16.21,15.94,15.96,664868.0,16.17,16.21,15.94,15.96,664868.0
2023-09-05 09:50:00,15.97,16.03,15.92,16.0,375824.0,15.97,16.03,15.92,16.0,375824.0
2023-09-05 10:00:00,16.0,16.08,15.99,16.07,340234.0,16.0,16.08,15.99,16.07,340234.0
2023-09-05 10:10:00,16.08,16.32,16.07,16.31,291086.0,16.08,16.32,16.07,16.31,291086.0
2023-09-05 10:20:00,16.31,16.45,16.3,16.38,344116.0,16.31,16.45,16.3,16.38,344116.0
2023-09-05 10:30:00,16.37,16.46,16.33,16.45,371570.0,16.37,16.46,16.33,16.45,371570.0
2023-09-05 10:40:00,16.45,16.51,16.4,16.46,329990.0,16.45,16.51,16.4,16.46,329990.0
2023-09-05 10:50:00,16.46,16.53,16.46,16.5,265879.0,16.46,16.53,16.46,16.5,265879.0
2023-09-05 11:00:00,16.51,16.55,16.45,16.55,221646.0,16.51,16.55,16.45,16.55,221646.0
2023-09-05 11:10:00,16.55,16.66,16.55,16.63,253035.0,16.55,16.66,16.55,16.63,253035.0
2023-09-05 11:20:00,16.63,16.7,16.58,16.66,635793.0,16.63,16.7,16.58,16.66,635793.0
2023-09-05 11:30:00,16.66,16.68,16.6,16.62,249452.0,16.66,16.68,16.6,16.62,249452.0
2023-09-05 11:40:00,16.61,16.63,16.59,16.62,265799.0,16.61,16.63,16.59,16.62,265799.0
2023-09-05 11:50:00,16.63,16.66,16.51,16.53,218177.0,16.63,16.66,16.51,16.53,218177.0
2023-09-05 12:00:00,16.52,16.62,16.51,16.57,146136.0,16.52,16.62,16.51,16.57,146136.0
2023-09-05 12:10:00,16.56,16.57,16.53,16.54,119453.0,16.56,16.57,16.53,16.54,119453.0
2023-09-05 12:20:00,16.54,16.58,16.51,16.58,144567.0,16.54,16.58,16.51,16.58,144567.0
2023-09-05 12:30:00,16.58,16.62,16.57,16.6,113430.0,16.58,16.62,16.57,16.6,113430.0
2023-09-05 12:40:00,16.6,16.62,16.59,16.62,99836.0,16.6,16.62,16.59,16.62,99836.0
2023-09-05 12:50:00,16.63,16.63,16.58,16.6,140824.0,16.63,16.63,16.58,16.6,140824.0
2023-09-05 13:00:00,16.6,16.61,16.53,16.55,182420.0,16.6,16.61,16.53,16.55,182420.0
2023-09-05 13:10:00,16.55,16.61,16.53,16.59,495489.0,16.55,16.61,16.53,16.59,495489.0
2023-09-05 13:20:00,16.59,16.6,16.52,16.57,281329.0,16.59,16.6,16.52,16.57,281329.0
2023-09-05 13:30:00,16.57,16.65,16.56,16.63,229137.0,16.57,16.65,16.56,16.63,229137.0
2023-09-05 13:40:00,16.64,16.67,16.6,16.61,232793.0,16.64,16.67,16.6,16.61,232793.0
2023-09-05 13:50:00,16.6,16.65,16.59,16.62,108883.0,16.6,16.65,16.59,16.62,108883.0
2023-09-05 14:00:00,16.63,16.65,16.59,16.61,105366.0,16.63,16.65,16.59,16.61,105366.0
2023-09-05 14:10:00,16.61,16.62,16.6,16.61,82493.0,16.61,16.62,16.6,16.61,82493.0
2023-09-05 14:20:00,16.6,16.67,16.59,16.66,99280.0,16.6,16.67,16.59,16.66,99280.0
2023-09-05 14:30:00,16.65,16.66,16.62,16.63,97608.0,16.65,16.66,16.62,16.63,97608.0
2023-09-05 14:40:00,16.62,16.65,16.59,16.59,147822.0,16.62,16.65,16.59,16.59,147822.0
2023-09-05 14:50:00,16.59,16.6,16.57,16.59,110047.0,16.59,16.6,16.57,16.59,110047.0
2023-09-05 15:00:00,16.59,16.59,16.53,16.54,105299.0,16.59,16.59,16.53,16.54,105299.0
2023-09-05 15:10:00,16.54,16.61,16.52,16.6,342755.0,16.54,16.61,16.52,16.6,342755.0
2023-09-05 15:20:00,16.61,16.64,16.59,16.62,243256.0,16.61,16.64,16.59,16.62,243256.0
2023-09-05 15:30:00,16.62,16.69,16.61,16.66,227653.0,16.62,16.69,16.61,16.66,227653.0
2023-09-05 15:40:00,16.66,16.67,16.61,16.61,286385.0,16.66,16.67,16.61,16.61,286385.0
2023-09-05 15:50:00,16.61,16.69,16.6,16.66,1229845.0,16.61,16.69,16.6,16.66,1229845.0
2023-09-06 09:30:00,16.35,16.58,16.33,16.5,438502.0,16.35,16.58,16.33,16.5,438502.0
2023-09-06 09:40:00,16.5,16.64,16.49,16.58,221582.0,16.5,16.64,16.49,16.58,221582.0
2023-09-06 09:50:00,16.58,16.59,16.51,16.55,265101.0,16.58,16.59,16.51,16.55,265101.0
2023-09-06 10:00:00,16.55,16.64,16.49,16.64,329168.0,16.55,16.64,16.49,16.64,329168.0
2023-09-06 10:10:00,16.63,16.69,16.58,16.6,231359.0,16.63,16.69,16.58,16.6,231359.0
2023-09-06 10:20:00,16.6,16.63,16.53,16.54,217789.0,16.6,16.63,16.53,16.54,217789.0
2023-09-06 10:30:00,16.53,16.63,16.53,16.62,264428.0,16.53,16.63,16.53,16.62,264428.0
2023-09-06 10:40:00,16.61,16.63,16.58,16.59,117296.0,16.61,16.63,16.58,16.59,117296.0
2023-09-06 10:50:00,16.59,16.65,16.56,16.63,330905.0,16.59,16.65,16.56,16.63,330905.0
2023-09-06 11:00:00,16.63,16.64,16.56,16.6,294420.0,16.63,16.64,16.56,16.6,294420.0
2023-09-06 11:10:00,16.6,16.66,16.59,16.65,400564.0,16.6,16.66,16.59,16.65,400564.0
2023-09-06 11:20:00,16.66,16.66,16.59,16.63,159501.0,16.66,16.66,16.59,16.63,159501.0
2023-09-06 11:30:00,16.63,16.64,16.57,16.57,188271.0,16.63,16.64,16.57,16.57,188271.0
2023-09-06 11:40:00,16.57,16.6,16.5,16.54,672886.0,16.57,16.6,16.5,16.54,672886.0
2023-09-06 11:50:00,16.53,16.54,16.46,16.5,529259.0,16.53,16.54,16.46,16.5,529259.0
2023-09-06 12:00:00,16.5,16.52,16.45,16.48,208151.0,16.5,16.52,16.45,16.48,208151.0
2023-09-06 12:10:00,16.48,16.48,16.45,16.46,117121.0,16.48,16.48,16.45,16.46,117121.0
2023-09-06 12:20:00,16.46,16.51,16.46,16.51,225543.0,16.46,16.51,16.46,16.51,225543.0
2023-09-06 12:30:00,16.51,16.53,16.48,16.5,363214.0,16.51,16.53,16.48,16.5,363214.0
2023-09-06 12:40:00,16.5,16.52,16.45,16.46,295340.0,16.5,16.52,16.45,16.46,295340.0
2023-09-06 12:50:00,16.46,16.5,16.45,16.48,160191.0,16.46,16.5,16.45,16.48,160191.0
2023-09-06 13:00:00,16.48,16.49,16.44,16.46,155428.0,16.48,16.49,16.44,16.46,155428.0
2023-09-06 13:10:00,16.45,16.49,16.42,16.48,198985.0,16.45,16.49,16.42,16.48,198985.0
2023-09-06 13:20:00,16.49,16.53,16.46,16.53,153340.0,16.49,16.53,16.46,16.53,153340.0
2023-09-06 13:30:00,16.53,16.55,16.52,16.54,190475.0,16.53,16.55,16.52,16.54,190475.0
2023-09-06 13:40:00,16.54,16.62,16.53,16.62,125585.0,16.54,16.62,16.53,16.62,125585.0
2023-09-06 13:50:00,16.62,16.63,16.59,16.6,216280.0,16.62,16.63,16.59,16.6,216280.0
2023-09-06 14:00:00,16.6,16.62,16.55,16.6,220701.0,16.6,16.62,16.55,16.6,220701.0
2023-09-06 14:10:00,16.6,16.62,16.57,16.59,125512.0,16.6,16.62,16.57,16.59,125512.0
2023-09-06 14:20:00,16.6,16.64,16.59,16.62,155428.0,16.6,16.64,16.59,16.62,155428.0
2023-09-06 14:30:00,16.63,16.63,16.6,16.61,230295.0,16.63,16.63,16.6,16.61,230295.0
2023-09-06 14:40:00,16.61,16.66,16.6,16.66,184049.0,16.61,16.66,16.6,16.66,184049.0
2023-09-06 14:50:00,16.66,16.69,16.61,16.63,171241.0,16.66,16.69,16.61,16.63,171241.0
2023-09-06 15:00:00,16.63,16.63,16.58,16.59,95263.0,16.63,16.63,16.58,16.59,95263.0
2023-09-06 15:10:00,16.6,16.63,16.57,16.62,144450.0,16.6,16.63,16.57,16.62,144450.0
2023-09-06 15:20:00,16.62,16.66,16.61,16.63,110370.0,16.62,16.66,16.61,16.63,110370.0
2023-09-06 15:30:00,16.63,16.64,16.62,16.62,108456.0,16.63,16.64,16.62,16.62,108456.0
2023-09-06 15:40:00,16.63,16.66,16.61,16.61,157569.0,16.63,16.66,16.61,16.61,157569.0
2023-09-06 15:50:00,16.62,16.64,16.58,16.6,884256.0,16.62,16.64,16.58,16.6,884256.0
2023-09-07 09:30:00,16.42,16.42,16.14,16.27,402671.0,16.42,16.42,16.14,16.27,402671.0
2023-09-07 09:40:00,16.26,16.32,16.22,16.31,158732.0,16.26,16.32,16.22,16.31,158732.0
2023-09-07 09:50:00,16.3,16.41,16.26,16.38,578494.0,16.3,16.41,16.26,16.38,578494.0
2023-09-07 10:00:00,16.38,16.41,16.31,16.31,376836.0,16.38,16.41,16.31,16.31,376836.0
2023-09-07 10:10:00,16.3,16.47,16.3,16.41,208406.0,16.3,16.47,16.3,16.41,208406.0
2023-09-07 10:20:00,16.41,16.45,16.35,16.42,132059.0,16.41,16.45,16.35,16.42,132059.0
2023-09-07 10:30:00,16.41,16.43,16.31,16.42,151887.0,16.41,16.43,16.31,16.42,151887.0
2023-09-07 10:40:00,16.43,16.46,16.39,16.44,106353.0,16.43,16.46,16.39,16.44,106353.0
2023-09-07 10:50:00,16.43,16.46,16.4,16.4,117494.0,16.43,16.46,16.4,16.4,117494.0
2023-09-07 11:00:00,16.41,16.41,16.31,16.35,273336.0,16.41,16.41,16.31,16.35,273336.0
2023-09-07 11:10:00,16.34,16.38,16.28,16.29,194223.0,16.34,16.38,16.28,16.29,194223.0
2023-09-07 11:20:00,16.29,16.3,16.23,16.25,270099.0,16.29,16.3,16.23,16.25,270099.0
2023-09-07 11:30:00,16.24,16.29,16.17,16.19,253223.0,16.24,16.29,16.17,16.19,253223.0
2023-09-07 11:40:00,16.19,16.22,16.14,16.15,168670.0,16.19,16.22,16.14,16.15,168670.0
2023-09-07 11:50:00,16.15,16.2,16.14,16.17,465250.0,16.15,16.2,16.14,16.17,465250.0
2023-09-07 12:00:00,16.17,16.27,16.16,16.25,198060.0,16.17,16.27,16.16,16.25,198060.0
2023-09-07 12:10:00,16.25,16.32,16.24,16.3,124903.0,16.25,16.32,16.24,16.3,124903.0
2023-09-07 12:20:00,16.3,16.35,16.28,16.34,136905.0,16.3,16.35,16.28,16.34,136905.0
2023-09-07 12:30:00,16.34,16.38,16.32,16.36,134545.0,16.34,16.38,16.32,16.36,134545.0
2023-09-07 12:40:00,16.36,16.39,16.31,16.31,178557.0,16.36,16.39,16.31,16.31,178557.0
2023-09-07 12:50:00,16.31,16.39,16.3,16.38,124413.0,16.31,16.39,16.3,16.38,124413.0
2023-09-07 13:00:00,16.37,16.43,16.37,16.4,305697.0,16.37,16.43,16.37,16.4,305697.0
2023-09-07 13:10:00,16.41,16.46,16.39,16.45,121219.0,16.41,16.46,16.39,16.45,121219.0
2023-09-07 13:20:00,16.45,16.45,16.4,16.4,87459.0,16.45,16.45,16.4,16.4,87459.0
2023-09-07 13:30:00,16.4,16.4,16.29,16.35,176791.0,16.4,16.4,16.29,16.35,176791.0
2023-09-07 13:40:00,16.35,16.37,16.32,16.35,150631.0,16.35,16.37,16.32,16.35,150631.0
2023-09-07 13:50:00,16.35,16.45,16.35,16.42,151082.0,16.35,16.45,16.35,16.42,151082.0
2023-09-07 14:00:00,16.43,16.46,16.41,16.45,101674.0,16.43,16.46,16.41,16.45,101674.0
2023-09-07 14:10:00,16.46,16.47,16.41,16.43,117794.0,16.46,16.47,16.41,16.43,117794.0
2023-09-07 14:20:00,16.42,16.42,16.36,16.38,218721.0,16.42,16.42,16.36,16.38,218721.0
2023-09-07 14:30:00,16.37,16.39,16.36,16.37,106550.0,16.37,16.39,16.36,16.37,106550.0
2023-09-07 14:40:00,16.37,16.43,16.37,16.41,402920.0,16.37,16.43,16.37,16.41,402920.0
2023-09-07 14:50:00,16.41,16.48,16.4,16.46,221911.0,16.41,16.48,16.4,16.46,221911.0
2023-09-07 15:00:00,16.46,16.48,16.4,16.43,225140.0,16.46,16.48,16.4,16.43,225140.0
2023-09-07 15:10:00,16.43,16.48,16.42,16.46,173914.0,16.43,16.48,16.42,16.46,173914.0
2023-09-07 15:20:00,16.46,16.49,16.44,16.46,219695.0,16.46,16.49,16.44,16.46,219695.0
2023-09-07 15:30:00,16.46,16.52,16.46,16.5,297879.0,16.46,16.52,16.46,16.5,297879.0
2023-09-07 15:40:00,16.5,16.56,16.5,16.55,289015.0,16.5,16.56,16.5,16.55,289015.0
2023-09-07 15:50:00,16.55,16.57,16.47,16.48,846261.0,16.55,16.57,16.47,16.48,846261.0
2023-09-08 09:30:00,16.44,16.55,16.36,16.55,260462.0,16.44,16.55,16.36,16.55,260462.0
2023-09-08 09:40:00,16.55,16.63,16.5,16.62,220970.0,16.55,16.63,16.5,16.62,220970.0
2023-09-08 09:50:00,16.62,16.62,16.5,16.57,297348.0,16.62,16.62,16.5,16.57,297348.0
2023-09-08 10:00:00,16.57,16.68,16.57,16.66,225633.0,16.57,16.68,16.57,16.66,225633.0
2023-09-08 10:10:00,16.66,16.68,16.63,16.68,219046.0,16.66,16.68,16.63,16.68,219046.0
2023-09-08 10:20:00,16.68,16.74,16.62,16.64,253986.0,16.68,16.74,16.62,16.64,253986.0
2023-09-08 10:30:00,16.64,16.66,16.49,16.51,149291.0,16.64,16.66,16.49,16.51,149291.0
2023-09-08 10:40:00,16.5,16.53,16.42,16.44,223407.0,16.5,16.53,16.42,16.44,223407.0
2023-09-08 10:50:00,16.44,16.46,16.36,16.36,201978.0,16.44,16.46,16.36,16.36,201978.0
2023-09-08 11:00:00,16.37,16.41,16.33,16.34,118523.0,16.37,16.41,16.33,16.34,118523.0
2023-09-08 11:10:00,16.35,16.43,16.34,16.37,113663.0,16.35,16.43,16.34,16.37,113663.0
2023-09-08 11:20:00,16.36,16.37,16.31,16.33,146856.0,16.36,16.37,16.31,16.33,146856.0
2023-09-08 11:30:00,16.34,16.35,16.25,16.25,223828.0,16.34,16.35,16.25,16.25,223828.0
2023-09-08 11:40:00,16.25,16.31,16.24,16.28,124029.0,16.25,16.31,16.24,16.28,124029.0
2023-09-08 11:50:00,16.28,16.31,16.26,16.3,176172.0,16.28,16.31,16.26,16.3,176172.0
2023-09-08 12:00:00,16.3,16.31,16.24,16.3,397832.0,16.3,16.31,16.24,16.3,397832.0
2023-09-08 12:10:00,16.3,16.36,16.29,16.36,130910.0,16.3,16.36,16.29,16.36,130910.0
2023-09-08 12:20:00,16.36,16.38,16.34,16.38,105411.0,16.36,16.38,16.34,16.38,105411.0
2023-09-08 12:30:00,16.38,16.4,16.35,16.39,109806.0,16.38,16.4,16.35,16.39,109806.0
2023-09-08 12:40:00,16.39,16.42,16.38,16.38,198323.0,16.39,16.42,16.38,16.38,198323.0
2023-09-08 12:50:00,16.39,16.45,16.38,16.44,114809.0,16.39,16.45,16.38,16.44,114809.0
2023-09-08 13:00:00,16.44,16.45,16.38,16.39,95647.0,16.44,16.45,16.38,16.39,95647.0
2023-09-08 13:10:00,16.38,16.39,16.33,16.34,86213.0,16.38,16.39,16.33,16.34,86213.0
2023-09-08 13:20:00,16.34,16.36,16.31,16.34,86648.0,16.34,16.36,16.31,16.34,86648.0
2023-09-08 13:30:00,16.34,16.36,16.33,16.34,75883.0,16.34,16.36,16.33,16.34,75883.0
2023-09-08 13:40:00,16.33,16.36,16.32,16.32,79172.0,16.33,16.36,16.32,16.32,79172.0
2023-09-08 13:50:00,16.32,16.39,16.32,16.36,122444.0,16.32,16.39,16.32,16.36,122444.0
2023-09-08 14:00:00,16.36,16.37,16.33,16.34,99772.0,16.36,16.37,16.33,16.34,99772.0
2023-09-08 14:10:00,16.34,16.35,16.28,16.29,179379.0,16.34,16.35,16.28,16.29,179379.0
2023-09-08 14:20:00,16.29,16.32,16.28,16.3,102437.0,16.29,16.32,16.28,16.3,102437.0
2023-09-08 14:30:00,16.3,16.3,16.24,16.25,197624.0,16.3,16.3,16.24,16.25,197624.0
2023-09-08 14:40:00,16.25,16.3,16.24,16.29,99259.0,16.25,16.3,16.24,16.29,99259.0
2023-09-08 14:50:00,16.3,16.34,16.29,16.31,152001.0,16.3,16.34,16.29,16.31,152001.0
2023-09-08 15:00:00,16.32,16.33,16.3,16.32,119593.0,16.32,16.33,16.3,16.32,119593.0
2023-09-08 15:10:00,16.32,16.34,16.3,16.33,116634.0,16.32,16.34,16.3,16.33,116634.0
2023-09-08 15:20:00,16.33,16.36,16.29,16.36,256242.0,16.33,16.36,16.29,16.36,256242.0
2023-09-08 15:30:00,16.36,16.37,16.3,16.31,350152.0,16.36,16.37,16.3,16.31,350152.0
2023-09-08 15:40:00,16.31,16.32,16.27,16.28,398417.0,16.31,16.32,16.27,16.28,398417.0
2023-09-08 15:50:00,16.28,16.31,16.26,16.31,1023660.0,16.28,16.31,16.26,16.31,1023660.0
2023-09-11 09:30:00,16.59,16.62,16.4,16.46,506768.0,16.59,16.62,16.4,16.46,506768.0
2023-09-11 09:40:00,16.47,16.47,16.25,16.26,248407.0,16.47,16.47,16.25,16.26,248407.0
2023-09-11 09:50:00,16.25,16.27,16.05,16.1,522558.0,16.25,16.27,16.05,16.1,522558.0
2023-09-11 10:00:00,16.1,16.14,16.01,16.14,730432.0,16.1,16.14,16.01,16.14,730432.0
2023-09-11 10:10:00,16.14,16.31,16.1,16.28,342010.0,16.14,16.31,16.1,16.28,342010.0
2023-09-11 10:20:00,16.27,16.38,16.27,16.36,200065.0,16.27,16.38,16.27,16.36,200065.0
2023-09-11 10:30:00,16.36,16.38,16.33,16.36,262710.0,16.36,16.38,16.33,16.36,262710.0
2023-09-11 10:40:00,16.35,16.41,16.29,16.33,166520.0,16.35,16.41,16.29,16.33,166520.0
2023-09-11 10:50:00,16.32,16.36,16.29,16.34,111056.0,16.32,16.36,16.29,16.34,111056.0
2023-09-11 11:00:00,16.34,16.36,16.29,16.32,106141.0,16.34,16.36,16.29,16.32,106141.0
2023-09-11 11:10:00,16.31,16.34,16.24,16.24,92510.0,16.31,16.34,16.24,16.24,92510.0
2023-09-11 11:20:00,16.24,16.25,16.21,16.21,100576.0,16.24,16.25,16.21,16.21,100576.0
2023-09-11 11:30:00,16.21,16.25,16.18,16.21,111901.0,16.21,16.25,16.18,16.21,111901.0
2023-09-11 11:40:00,16.21,16.22,16.17,16.18,92123.0,16.21,16.22,16.17,16.18,92123.0
2023-09-11 11:50:00,16.18,16.26,16.18,16.26,242033.0,16.18,16.26,16.18,16.26,242033.0
2023-09-11 12:00:00,16.26,16.28,16.24,16.25,108052.0,16.26,16.28,16.24,16.25,108052.0
2023-09-11 12:10:00,16.25,16.28,16.25,16.28,116301.0,16.25,16.28,16.25,16.28,116301.0
2023-09-11 12:20:00,16.27,16.33,16.27,16.32,97939.0,16.27,16.33,16.27,16.32,97939.0
2023-09-11 12:30:00,16.32,16.38,16.31,16.37,120176.0,16.32,16.38,16.31,16.37,120176.0
2023-09-11 12:40:00,16.37,16.38,16.33,16.37,124690.0,16.37,16.38,16.33,16.37,124690.0
2023-09-11 12:50:00,16.37,16.44,16.36,16.44,152917.0,16.37,16.44,16.36,16.44,152917.0
2023-09-11 13:00:00,16.43,16.52,16.42,16.5,321143.0,16.43,16.52,16.42,16.5,321143.0
2023-09-11 13:10:00,16.5,16.57,16.49,16.56,223581.0,16.5,16.57,16.49,16.56,223581.0
2023-09-11 13:20:00,16.56,16.65,16.56,16.65,322068.0,16.56,16.65,16.56,16.65,322068.0
2023-09-11 13:30:00,16.64,16.65,16.55,16.55,328707.0,16.64,16.65,16.55,16.55,328707.0
2023-09-11 13:40:00,16.55,16.6,16.55,16.59,210042.0,16.55,16.6,16.55,16.59,210042.0
2023-09-11 13:50:00,16.59,16.6,16.48,16.5,191812.0,16.59,16.6,16.48,16.5,191812.0
2023-09-11 14:00:00,16.5,16.51,16.47,16.51,135050.0,16.5,16.51,16.47,16.51,135050.0
2023-09-11 14:10:00,16.51,16.64,16.49,16.64,257569.0,16.51,16.64,16.49,16.64,257569.0
2023-09-11 14:20:00,16.64,16.68,16.63,16.66,528106.0,16.64,16.68,16.63,16.66,528106.0
2023-09-11 14:30:00,16.66,16.71,16.64,16.71,210465.0,16.66,16.71,16.64,16.71,210465.0
2023-09-11 14:40:00,16.71,16.71,16.65,16.68,163281.0,16.71,16.71,16.65,16.68,163281.0
2023-09-11 14:50:00,16.67,16.7,16.65,16.66,135832.0,16.67,16.7,16.65,16.66,135832.0
2023-09-11 15:00:00,16.66,16.72,16.66,16.7,144098.0,16.66,16.72,16.66,16.7,144098.0
2023-09-11 15:10:00,16.71,16.72,16.66,16.69,227461.0,16.71,16.72,16.66,16.69,227461.0
2023-09-11 15:20:00,16.68,16.76,16.66,16.67,378047.0,16.68,16.76,16.66,16.67,378047.0
2023-09-11 15:30:00,16.68,16.74,16.66,16.73,377666.0,16.68,16.74,16.66,16.73,377666.0
2023-09-11 15:40:00,16.73,16.74,16.7,16.72,505176.0,16.73,16.74,16.7,16.72,505176.0
2023-09-11 15:50:00,16.71,16.73,16.65,16.66,1281256.0,16.71,16.73,16.65,16.66,1281256.0
2023-09-12 09:30:00,16.6,16.61,16.42,16.55,378739.0,16.6,16.61,16.42,16.55,378739.0
2023-09-12 09:40:00,16.56,16.77,16.55,16.77,254124.0,16.56,16.77,16.55,16.77,254124.0
2023-09-12 09:50:00,16.77,16.8,16.68,16.71,290861.0,16.77,16.8,16.68,16.71,290861.0
2023-09-12 10:00:00,16.7,16.74,16.64,16.74,156373.0,16.7,16.74,16.64,16.74,156373.0
2023-09-12 10:10:00,16.73,16.75,16.65,16.65,150635.0,16.73,16.75,16.65,16.65,150635.0
2023-09-12 10:20:00,16.64,16.66,16.57,16.57,186532.0,16.64,16.66,16.57,16.57,186532.0
2023-09-12 10:30:00,16.57,16.59,16.49,16.53,197273.0,16.57,16.59,16.49,16.53,197273.0
2023-09-12 10:40:00,16.53,16.62,16.52,16.58,267448.0,16.53,16.62,16.52,16.58,267448.0
2023-09-12 10:50:00,16.59,16.6,16.51,16.57,208135.0,16.59,16.6,16.51,16.57,208135.0
2023-09-12 11:00:00,16.57,16.61,16.56,16.58,287176.0,16.57,16.61,16.56,16.58,287176.0
2023-09-12 11:10:00,16.58,16.64,16.53,16.61,217060.0,16.58,16.64,16.53,16.61,217060.0
2023-09-12 11:20:00,16.61,16.68,16.6,16.68,167789.0,16.61,16.68,16.6,16.68,167789.0
2023-09-12 11:30:00,16.68,16.75,16.66,16.75,132763.0,16.68,16.75,16.66,16.75,132763.0
2023-09-12 11:40:00,16.75,16.77,16.72,16.76,216545.0,16.75,16.77,16.72,16.76,216545.0
2023-09-12 11:50:00,16.77,16.77,16.72,16.74,186675.0,16.77,16.77,16.72,16.74,186675.0
2023-09-12 12:00:00,16.74,16.75,16.72,16.73,98877.0,16.74,16.75,16.72,16.73,98877.0
2023-09-12 12:10:00,16.72,16.73,16.68,16.7,109742.0,16.72,16.73,16.68,16.7,109742.0
2023-09-12 12:20:00,16.7,16.72,16.66,16.68,99701.0,16.7,16.72,16.66,16.68,99701.0
2023-09-12 12:30:00,16.68,16.68,16.64,16.67,123432.0,16.68,16.68,16.64,16.67,123432.0
2023-09-12 12:40:00,16.68,16.7,16.65,16.67,179331.0,16.68,16.7,16.65,16.67,179331.0
2023-09-12 12:50:00,16.68,16.69,16.65,16.68,121256.0,16.68,16.69,16.65,16.68,121256.0
2023-09-12 13:00:00,16.68,16.69,16.64,16.67,124401.0,16.68,16.69,16.64,16.67,124401.0
2023-09-12 13:10:00,16.68,16.72,16.66,16.71,83204.0,16.68,16.72,16.66,16.71,83204.0
2023-09-12 13:20:00,16.72,16.8,16.71,16.76,182213.0,16.72,16.8,16.71,16.76,182213.0
2023-09-12 13:30:00,16.76,16.79,16.75,16.77,98188.0,16.76,16.79,16.75,16.77,98188.0
2023-09-12 13:40:00,16.77,16.78,16.74,16.75,112076.0,16.77,16.78,16.74,16.75,112076.0
2023-09-12 13:50:00,16.75,16.77,16.72,16.75,140330.0,16.75,16.77,16.72,16.75,140330.0
2023-09-12 14:00:00,16.75,16.75,16.71,16.72,137820.0,16.75,16.75,16.71,16.72,137820.0
2023-09-12 14:10:00,16.73,16.75,16.71,16.75,102749.0,16.73,16.75,16.71,16.75,102749.0
2023-09-12 14:20:00,16.74,16.77,16.74,16.76,109288.0,16.74,16.77,16.74,16.76,109288.0
2023-09-12 14:30:00,16.76,16.78,16.72,16.73,107574.0,16.76,16.78,16.72,16.73,107574.0
2023-09-12 14:40:00,16.73,16.74,16.66,16.66,93327.0,16.73,16.74,16.66,16.66,93327.0
2023-09-12 14:50:00,16.66,16.67,16.62,16.64,201286.0,16.66,16.67,16.62,16.64,201286.0
2023-09-12 15:00:00,16.64,16.68,16.61,16.66,191428.0,16.64,16.68,16.61,16.66,191428.0
2023-09-12 15:10:00,16.66,16.67,16.6,16.63,173495.0,16.66,16.67,16.6,16.63,173495.0
2023-09-12 15:20:00,16.63,16.66,16.61,16.66,206003.0,16.63,16.66,16.61,16.66,206003.0
2023-09-12 15:30:00,16.66,16.67,16.62,16.63,152922.0,16.66,16.67,16.62,16.63,152922.0
2023-09-12 15:40:00,16.63,16.63,16.59,16.61,224216.0,16.63,16.63,16.59,16.61,224216.0
2023-09-12 15:50:00,16.6,16.66,16.58,16.66,1008931.0,16.6,16.66,16.58,16.66,1008931.0
2023-09-13 09:30:00,16.56,16.63,16.45,16.48,420632.0,16.56,16.63,16.45,16.48,420632.0
2023-09-13 09:40:00,16.46,16.49,16.23,16.28,359099.0,16.46,16.49,16.23,16.28,359099.0
2023-09-13 09:50:00,16.28,16.43,16.26,16.38,417193.0,16.28,16.43,16.26,16.38,417193.0
2023-09-13 10:00:00,16.38,16.48,16.36,16.45,300885.0,16.38,16.48,16.36,16.45,300885.0
2023-09-13 10:10:00,16.45,16.52,16.42,16.5,191288.0,16.45,16.52,16.42,16.5,191288.0
2023-09-13 10:20:00,16.5,16.55,16.46,16.46,649445.0,16.5,16.55,16.46,16.46,649445.0
2023-09-13 10:30:00,16.46,16.55,16.46,16.55,203979.0,16.46,16.55,16.46,16.55,203979.0
2023-09-13 10:40:00,16.55,16.56,16.48,16.49,194148.0,16.55,16.56,16.48,16.49,194148.0
2023-09-13 10:50:00,16.48,16.48,16.44,16.46,110669.0,16.48,16.48,16.44,16.46,110669.0
2023-09-13 11:00:00,16.46,16.56,16.45,16.52,170628.0,16.46,16.56,16.45,16.52,170628.0
2023-09-13 11:10:00,16.52,16.55,16.49,16.5,134543.0,16.52,16.55,16.49,16.5,134543.0
2023-09-13 11:20:00,16.5,16.55,16.47,16.54,112200.0,16.5,16.55,16.47,16.54,112200.0
2023-09-13 11:30:00,16.53,16.57,16.46,16.46,180420.0,16.53,16.57,16.46,16.46,180420.0
2023-09-13 11:40:00,16.47,16.48,16.45,16.46,85409.0,16.47,16.48,16.45,16.46,85409.0
2023-09-13 11:50:00,16.46,16.46,16.4,16.42,166126.0,16.46,16.46,16.4,16.42,166126.0
2023-09-13 12:00:00,16.41,16.45,16.37,16.41,250323.0,16.41,16.45,16.37,16.41,250323.0
2023-09-13 12:10:00,16.41,16.45,16.4,16.41,92804.0,16.41,16.45,16.4,16.41,92804.0
2023-09-13 12:20:00,16.41,16.44,16.38,16.4,108348.0,16.41,16.44,16.38,16.4,108348.0
2023-09-13 12:30:00,16.41,16.47,16.41,16.46,632425.0,16.41,16.47,16.41,16.46,632425.0
2023-09-13 12:40:00,16.46,16.48,16.43,16.47,159724.0,16.46,16.48,16.43,16.47,159724.0
2023-09-13 12:50:00,16.47,16.47,16.44,16.46,82374.0,16.47,16.47,16.44,16.46,82374.0
2023-09-13 13:00:00,16.47,16.48,16.43,16.45,101976.0,16.47,16.48,16.43,16.45,101976.0
2023-09-13 13:10:00,16.44,16.45,16.41,16.41,140102.0,16.44,16.45,16.41,16.41,140102.0
2023-09-13 13:20:00,16.42,16.44,16.39,16.41,152062.0,16.42,16.44,16.39,16.41,152062.0
2023-09-13 13:30:00,16.4,16.43,16.38,16.41,249701.0,16.4,16.43,16.38,16.41,249701.0
2023-09-13 13:40:00,16.41,16.43,16.37,16.38,708987.0,16.41,16.43,16.37,16.38,708987.0
2023-09-13 13:50:00,16.37,16.39,16.34,16.35,227780.0,16.37,16.39,16.34,16.35,227780.0
2023-09-13 14:00:00,16.35,16.37,16.32,16.34,187579.0,16.35,16.37,16.32,16.34,187579.0
2023-09-13 14:10:00,16.34,16.36,16.3,16.32,131869.0,16.34,16.36,16.3,16.32,131869.0
2023-09-13 14:20:00,16.32,16.33,16.3,16.32,286252.0,16.32,16.33,16.3,16.32,286252.0
2023-09-13 14:30:00,16.32,16.34,16.29,16.34,108488.0,16.32,16.34,16.29,16.34,108488.0
2023-09-13 14:40:00,16.34,16.38,16.33,16.36,191774.0,16.34,16.38,16.33,16.36,191774.0
2023-09-13 14:50:00,16.36,16.36,16.27,16.3,206676.0,16.36,16.36,16.27,16.3,206676.0
2023-09-13 15:00:00,16.3,16.32,16.29,16.31,132525.0,16.3,16.32,16.29,16.31,132525.0
2023-09-13 15:10:00,16.3,16.33,16.29,16.32,135205.0,16.3,16.33,16.29,16.32,135205.0
2023-09-13 15:20:00,16.32,16.34,16.3,16.34,128665.0,16.32,16.34,16.3,16.34,128665.0
2023-09-13 15:30:00,16.34,16.35,16.29,16.3,214811.0,16.34,16.35,16.29,16.3,214811.0
2023-09-13 15:40:00,16.3,16.33,16.29,16.3,234553.0,16.3,16.33,16.29,16.3,234553.0
2023-09-13 15:50:00,16.29,16.38,16.28,16.34,1593486.0,16.29,16.38,16.28,16.34,1593486.0
2023-09-14 09:30:00,16.63,17.07,16.56,16.92,1129364.0,16.63,17.07,16.56,16.92,1129364.0
2023-09-14 09:40:00,16.94,16.99,16.87,16.95,567860.0,16.94,16.99,16.87,16.95,567860.0
2023-09-14 09:50:00,16.95,17.12,16.94,17.05,495328.0,16.95,17.12,16.94,17.05,495328.0
2023-09-14 10:00:00,17.05,17.06,16.96,16.98,418748.0,17.05,17.06,16.96,16.98,418748.0
2023-09-14 10:10:00,16.98,17.02,16.95,16.98,266754.0,16.98,17.02,16.95,16.98,266754.0
2023-09-14 10:20:00,16.99,17.13,16.96,17.09,410509.0,16.99,17.13,16.96,17.09,410509.0
2023-09-14 10:30:00,17.09,17.13,17.06,17.06,288414.0,17.09,17.13,17.06,17.06,288414.0
2023-09-14 10:40:00,17.06,17.21,17.05,17.2,405514.0,17.06,17.21,17.05,17.2,405514.0
2023-09-14 10:50:00,17.2,17.21,17.12,17.12,336147.0,17.2,17.21,17.12,17.12,336147.0
2023-09-14 11:00:00,17.12,17.14,17.09,17.1,220123.0,17.12,17.14,17.09,17.1,220123.0
2023-09-14 11:10:00,17.1,17.14,17.07,17.13,188946.0,17.1,17.14,17.07,17.13,188946.0
2023-09-14 11:20:00,17.12,17.13,17.05,17.09,360081.0,17.12,17.13,17.05,17.09,360081.0
2023-09-14 11:30:00,17.09,17.1,17.05,17.08,199665.0,17.09,17.1,17.05,17.08,199665.0
2023-09-14 11:40:00,17.07,17.08,17.01,17.05,307154.0,17.07,17.08,17.01,17.05,307154.0
2023-09-14 11:50:00,17.05,17.15,17.03,17.14,235819.0,17.05,17.15,17.03,17.14,235819.0
2023-09-14 12:00:00,17.15,17.16,17.1,17.11,132977.0,17.15,17.16,17.1,17.11,132977.0
2023-09-14 12:10:00,17.11,17.16,17.07,17.13,192190.0,17.11,17.16,17.07,17.13,192190.0
2023-09-14 12:20:00,17.13,17.13,17.07,17.08,108325.0,17.13,17.13,17.07,17.08,108325.0
2023-09-14 12:30:00,17.07,17.12,17.07,17.1,210479.0,17.07,17.12,17.07,17.1,210479.0
2023-09-14 12:40:00,17.11,17.16,17.1,17.14,201457.0,17.11,17.16,17.1,17.14,201457.0
2023-09-14 12:50:00,17.14,17.15,17.1,17.11,107674.0,17.14,17.15,17.1,17.11,107674.0
2023-09-14 13:00:00,17.1,17.14,17.08,17.13,150068.0,17.1,17.14,17.08,17.13,150068.0
2023-09-14 13:10:00,17.12,17.14,17.1,17.12,63831.0,17.12,17.14,17.1,17.12,63831.0
2023-09-14 13:20:00,17.13,17.18,17.12,17.16,189962.0,17.13,17.18,17.12,17.16,189962.0
2023-09-14 13:30:00,17.16,17.21,17.16,17.21,152168.0,17.16,17.21,17.16,17.21,152168.0
2023-09-14 13:40:00,17.2,17.29,17.2,17.27,625846.0,17.2,17.29,17.2,17.27,625846.0
2023-09-14 13:50:00,17.26,17.27,17.21,17.21,138971.0,17.26,17.27,17.21,17.21,138971.0
2023-09-14 14:00:00,17.21,17.28,17.2,17.25,213834.0,17.21,17.28,17.2,17.25,213834.0
2023-09-14 14:10:00,17.25,17.27,17.22,17.23,117761.0,17.25,17.27,17.22,17.23,117761.0
2023-09-14 14:20:00,17.23,17.3,17.22,17.29,168509.0,17.23,17.3,17.22,17.29,168509.0
2023-09-14 14:30:00,17.29,17.33,17.27,17.31,269421.0,17.29,17.33,17.27,17.31,269421.0
2023-09-14 14:40:00,17.31,17.33,17.29,17.32,130720.0,17.31,17.33,17.29,17.32,130720.0
2023-09-14 14:50:00,17.32,17.32,17.28,17.29,142770.0,17.32,17.32,17.28,17.29,142770.0
2023-09-14 15:00:00,17.29,17.34,17.28,17.34,217492.0,17.29,17.34,17.28,17.34,217492.0
2023-09-14 15:10:00,17.34,17.34,17.27,17.28,212546.0,17.34,17.34,17.27,17.28,212546.0
2023-09-14 15:20:00,17.27,17.29,17.26,17.28,185499.0,17.27,17.29,17.26,17.28,185499.0
2023-09-14 15:30:00,17.27,17.29,17.25,17.26,227160.0,17.27,17.29,17.25,17.26,227160.0
2023-09-14 15:40:00,17.26,17.35,17.25,17.3,497785.0,17.26,17.35,17.25,17.3,497785.0
2023-09-14 15:50:00,17.3,17.32,17.26,17.28,1154025.0,17.3,17.32,17.26,17.28,1154025.0
2023-09-15 09:30:00,17.28,17.29,17.05,17.07,689884.0,17.28,17.29,17.05,17.07,689884.0
2023-09-15 09:40:00,17.07,17.19,17.04,17.18,436628.0,17.07,17.19,17.04,17.18,436628.0
2023-09-15 09:50:00,17.18,17.28,17.18,17.27,280104.0,17.18,17.28,17.18,17.27,280104.0
2023-09-15 10:00:00,17.27,17.41,17.27,17.41,250349.0,17.27,17.41,17.27,17.41,250349.0
2023-09-15 10:10:00,17.41,17.43,17.32,17.41,305553.0,17.41,17.43,17.32,17.41,305553.0
2023-09-15 10:20:00,17.4,17.45,17.39,17.43,128531.0,17.4,17.45,17.39,17.43,128531.0
2023-09-15 10:30:00,17.44,17.45,17.36,17.44,227217.0,17.44,17.45,17.36,17.44,227217.0
2023-09-15 10:40:00,17.44,17.45,17.37,17.38,142762.0,17.44,17.45,17.37,17.38,142762.0
2023-09-15 10:50:00,17.38,17.38,17.31,17.34,193597.0,17.38,17.38,17.31,17.34,193597.0
2023-09-15 11:00:00,17.35,17.35,17.29,17.32,161183.0,17.35,17.35,17.29,17.32,161183.0
2023-09-15 11:10:00,17.32,17.39,17.3,17.37,115724.0,17.32,17.39,17.3,17.37,115724.0
2023-09-15 11:20:00,17.37,17.4,17.35,17.39,123067.0,17.37,17.4,17.35,17.39,123067.0
2023-09-15 11:30:00,17.39,17.43,17.32,17.34,309875.0,17.39,17.43,17.32,17.34,309875.0
2023-09-15 11:40:00,17.33,17.34,17.28,17.3,116131.0,17.33,17.34,17.28,17.3,116131.0
2023-09-15 11:50:00,17.31,17.32,17.27,17.3,140719.0,17.31,17.32,17.27,17.3,140719.0
2023-09-15 12:00:00,17.3,17.31,17.25,17.27,101578.0,17.3,17.31,17.25,17.27,101578.0
2023-09-15 12:10:00,17.27,17.31,17.27,17.29,191438.0,17.27,17.31,17.27,17.29,191438.0
2023-09-15 12:20:00,17.3,17.3,17.24,17.27,122551.0,17.3,17.3,17.24,17.27,122551.0
2023-09-15 12:30:00,17.26,17.29,17.26,17.28,77391.0,17.26,17.29,17.26,17.28,77391.0
2023-09-15 12:40:00,17.28,17.3,17.25,17.26,82444.0,17.28,17.3,17.25,17.26,82444.0
2023-09-15 12:50:00,17.26,17.27,17.21,17.23,112892.0,17.26,17.27,17.21,17.23,112892.0
2023-09-15 13:00:00,17.23,17.25,17.15,17.16,172706.0,17.23,17.25,17.15,17.16,172706.0
2023-09-15 13:10:00,17.16,17.17,17.1,17.14,206225.0,17.16,17.17,17.1,17.14,206225.0
2023-09-15 13:20:00,17.14,17.2,17.13,17.19,168830.0,17.14,17.2,17.13,17.19,168830.0
2023-09-15 13:30:00,17.2,17.27,17.18,17.25,259133.0,17.2,17.27,17.18,17.25,259133.0
2023-09-15 13:40:00,17.26,17.33,17.25,17.31,219463.0,17.26,17.33,17.25,17.31,219463.0
2023-09-15 13:50:00,17.31,17.32,17.23,17.23,174945.0,17.31,17.32,17.23,17.23,174945.0
2023-09-15 14:00:00,17.23,17.25,17.22,17.23,149709.0,17.23,17.25,17.22,17.23,149709.0
2023-09-15 14:10:00,17.23,17.28,17.18,17.19,150367.0,17.23,17.28,17.18,17.19,150367.0
2023-09-15 14:20:00,17.19,17.2,17.14,17.16,88845.0,17.19,17.2,17.14,17.16,88845.0
2023-09-15 14:30:00,17.16,17.19,17.13,17.18,155068.0,17.16,17.19,17.13,17.18,155068.0
2023-09-15 14:40:00,17.19,17.24,17.18,17.22,127408.0,17.19,17.24,17.18,17.22,127408.0
2023-09-15 14:50:00,17.22,17.25,17.19,17.23,181184.0,17.22,17.25,17.19,17.23,181184.0
2023-09-15 15:00:00,17.23,17.24,17.19,17.22,87932.0,17.23,17.24,17.19,17.22,87932.0
2023-09-15 15:10:00,17.21,17.27,17.21,17.25,121253.0,17.21,17.27,17.21,17.25,121253.0
2023-09-15 15:20:00,17.24,17.29,17.24,17.29,114784.0,17.24,17.29,17.24,17.29,114784.0
2023-09-15 15:30:00,17.29,17.3,17.18,17.19,266728.0,17.29,17.3,17.18,17.19,266728.0
2023-09-15 15:40:00,17.19,17.23,17.16,17.23,301185.0,17.19,17.23,17.16,17.23,301185.0
2023-09-15 15:50:00,17.23,17.27,17.22,17.23,877170.0,17.23,17.27,17.22,17.23,877170.0
2023-09-18 09:30:00,17.06,17.12,16.97,17.02,380260.0,17.06,17.12,16.97,17.02,380260.0
2023-09-18 09:40:00,17.03,17.09,17.0,17.07,264353.0,17.03,17.09,17.0,17.07,264353.0
2023-09-18 09:50:00,17.07,17.13,17.05,17.09,135802.0,17.07,17.13,17.05,17.09,135802.0
2023-09-18 10:00:00,17.09,17.21,17.08,17.14,231144.0,17.09,17.21,17.08,17.14,231144.0
2023-09-18 10:10:00,17.15,17.18,17.09,17.14,132141.0,17.15,17.18,17.09,17.14,132141.0
2023-09-18 10:20:00,17.15,17.17,17.09,17.1,171780.0,17.15,17.17,17.09,17.1,171780.0
2023-09-18 10:30:00,17.09,17.13,17.04,17.06,148317.0,17.09,17.13,17.04,17.06,148317.0
2023-09-18 10:40:00,17.05,17.1,17.04,17.08,108854.0,17.05,17.1,17.04,17.08,108854.0
2023-09-18 10:50:00,17.08,17.12,17.04,17.11,125359.0,17.08,17.12,17.04,17.11,125359.0
2023-09-18 11:00:00,17.11,17.14,17.09,17.12,147909.0,17.11,17.14,17.09,17.12,147909.0
2023-09-18 11:10:00,17.11,17.15,17.08,17.1,183414.0,17.11,17.15,17.08,17.1,183414.0
2023-09-18 11:20:00,17.1,17.15,17.08,17.14,129211.0,17.1,17.15,17.08,17.14,129211.0
2023-09-18 11:30:00,17.14,17.17,17.12,17.16,137877.0,17.14,17.17,17.12,17.16,137877.0
2023-09-18 11:40:00,17.17,17.22,17.17,17.21,116973.0,17.17,17.22,17.17,17.21,116973.0
2023-09-18 11:50:00,17.22,17.26,17.19,17.21,233477.0,17.22,17.26,17.19,17.21,233477.0
2023-09-18 12:00:00,17.21,17.24,17.18,17.23,127409.0,17.21,17.24,17.18,17.23,127409.0
2023-09-18 12:10:00,17.23,17.23,17.19,17.2,108261.0,17.23,17.23,17.19,17.2,108261.0
2023-09-18 12:20:00,17.2,17.2,17.16,17.19,132080.0,17.2,17.2,17.16,17.19,132080.0
2023-09-18 12:30:00,17.19,17.21,17.17,17.2,81369.0,17.19,17.21,17.17,17.2,81369.0
2023-09-18 12:40:00,17.2,17.26,17.19,17.26,310352.0,17.2,17.26,17.19,17.26,310352.0
2023-09-18 12:50:00,17.26,17.27,17.23,17.27,96022.0,17.26,17.27,17.23,17.27,96022.0
2023-09-18 13:00:00,17.27,17.29,17.21,17.21,133307.0,17.27,17.29,17.21,17.21,133307.0
2023-09-18 13:10:00,17.21,17.22,17.16,17.16,93174.0,17.21,17.22,17.16,17.16,93174.0
2023-09-18 13:20:00,17.16,17.21,17.16,17.18,63588.0,17.16,17.21,17.16,17.18,63588.0
2023-09-18 13:30:00,17.18,17.2,17.17,17.18,50455.0,17.18,17.2,17.17,17.18,50455.0
2023-09-18 13:40:00,17.18,17.2,17.14,17.19,105113.0,17.18,17.2,17.14,17.19,105113.0
2023-09-18 13:50:00,17.19,17.19,17.15,17.17,82449.0,17.19,17.19,17.15,17.17,82449.0
2023-09-18 14:00:00,17.17,17.19,17.14,17.14,92810.0,17.17,17.19,17.14,17.14,92810.0
2023-09-18 14:10:00,17.14,17.22,17.14,17.21,87573.0,17.14,17.22,17.14,17.21,87573.0
2023-09-18 14:20:00,17.21,17.23,17.2,17.23,50229.0,17.21,17.23,17.2,17.23,50229.0
2023-09-18 14:30:00,17.23,17.23,17.2,17.21,78517.0,17.23,17.23,17.2,17.21,78517.0
2023-09-18 14:40:00,17.2,17.24,17.2,17.23,123013.0,17.2,17.24,17.2,17.23,123013.0
2023-09-18 14:50:00,17.24,17.24,17.13,17.16,148447.0,17.24,17.24,17.13,17.16,148447.0
2023-09-18 15:00:00,17.16,17.2,17.14,17.19,94949.0,17.16,17.2,17.14,17.19,94949.0
2023-09-18 15:10:00,17.19,17.2,17.16,17.2,102940.0,17.19,17.2,17.16,17.2,102940.0
2023-09-18 15:20:00,17.2,17.22,17.18,17.21,109395.0,17.2,17.22,17.18,17.21,109395.0
2023-09-18 15:30:00,17.21,17.24,17.17,17.21,427812.0,17.21,17.24,17.17,17.21,427812.0
2023-09-18 15:40:00,17.21,17.21,17.15,17.16,232479.0,17.21,17.21,17.15,17.16,232479.0
2023-09-18 15:50:00,17.16,17.16,17.09,17.11,1051198.0,17.16,17.16,17.09,17.11,1051198.0
2023-09-19 09:30:00,17.16,17.4,17.13,17.39,472889.0,17.16,17.4,17.13,17.39,472889.0
2023-09-19 09:40:00,17.39,17.47,17.29,17.37,344990.0,17.39,17.47,17.29,17.37,344990.0
2023-09-19 09:50:00,17.38,17.44,17.32,17.36,264738.0,17.38,17.44,17.32,17.36,264738.0
2023-09-19 10:00:00,17.37,17.38,17.23,17.32,239690.0,17.37,17.38,17.23,17.32,239690.0
2023-09-19 10:10:00,17.32,17.35,17.26,17.28,177373.0,17.32,17.35,17.26,17.28,177373.0
2023-09-19 10:20:00,17.27,17.28,17.2,17.23,134458.0,17.27,17.28,17.2,17.23,134458.0
2023-09-19 10:30:00,17.23,17.23,17.12,17.16,247875.0,17.23,17.23,17.12,17.16,247875.0
2023-09-19 10:40:00,17.16,17.22,17.13,17.18,159211.0,17.16,17.22,17.13,17.18,159211.0
2023-09-19 10:50:00,17.18,17.2,17.16,17.16,107192.0,17.18,17.2,17.16,17.16,107192.0
2023-09-19 11:00:00,17.16,17.18,17.11,17.18,267943.0,17.16,17.18,17.11,17.18,267943.0
2023-09-19 11:10:00,17.18,17.23,17.14,17.21,287678.0,17.18,17.23,17.14,17.21,287678.0
2023-09-19 11:20:00,17.21,17.29,17.2,17.28,248064.0,17.21,17.29,17.2,17.28,248064.0
2023-09-19 11:30:00,17.28,17.31,17.26,17.28,199393.0,17.28,17.31,17.26,17.28,199393.0
2023-09-19 11:40:00,17.28,17.28,17.21,17.27,412257.0,17.28,17.28,17.21,17.27,412257.0
2023-09-19 11:50:00,17.26,17.31,17.22,17.26,489082.0,17.26,17.31,17.22,17.26,489082.0
2023-09-19 12:00:00,17.26,17.27,17.2,17.22,212368.0,17.26,17.27,17.2,17.22,212368.0
2023-09-19 12:10:00,17.21,17.29,17.21,17.29,221166.0,17.21,17.29,17.21,17.29,221166.0
2023-09-19 12:20:00,17.29,17.3,17.24,17.26,145649.0,17.29,17.3,17.24,17.26,145649.0
2023-09-19 12:30:00,17.26,17.27,17.23,17.27,174422.0,17.26,17.27,17.23,17.27,174422.0
2023-09-19 12:40:00,17.27,17.3,17.16,17.21,342572.0,17.27,17.3,17.16,17.21,342572.0
2023-09-19 12:50:00,17.21,17.29,17.19,17.29,177195.0,17.21,17.29,17.19,17.29,177195.0
2023-09-19 13:00:00,17.29,17.29,17.24,17.28,122859.0,17.29,17.29,17.24,17.28,122859.0
2023-09-19 13:10:00,17.29,17.32,17.27,17.31,163405.0,17.29,17.32,17.27,17.31,163405.0
2023-09-19 13:20:00,17.32,17.34,17.28,17.29,293314.0,17.32,17.34,17.28,17.29,293314.0
2023-09-19 13:30:00,17.29,17.31,17.23,17.26,146721.0,17.29,17.31,17.23,17.26,146721.0
2023-09-19 13:40:00,17.26,17.29,17.2,17.26,158276.0,17.26,17.29,17.2,17.26,158276.0
2023-09-19 13:50:00,17.26,17.32,17.25,17.3,131023.0,17.26,17.32,17.25,17.3,131023.0
2023-09-19 14:00:00,17.3,17.33,17.26,17.27,169100.0,17.3,17.33,17.26,17.27,169100.0
2023-09-19 14:10:00,17.27,17.28,17.24,17.28,178888.0,17.27,17.28,17.24,17.28,178888.0
2023-09-19 14:20:00,17.28,17.29,17.24,17.25,92197.0,17.28,17.29,17.24,17.25,92197.0
2023-09-19 14:30:00,17.26,17.28,17.2,17.26,143549.0,17.26,17.28,17.2,17.26,143549.0
2023-09-19 14:40:00,17.26,17.3,17.24,17.25,129425.0,17.26,17.3,17.24,17.25,129425.0
2023-09-19 14:50:00,17.25,17.25,17.2,17.21,101251.0,17.25,17.25,17.2,17.21,101251.0
2023-09-19 15:00:00,17.21,17.24,17.19,17.23,145089.0,17.21,17.24,17.19,17.23,145089.0
2023-09-19 15:10:00,17.23,17.27,17.19,17.22,230363.0,17.23,17.27,17.19,17.22,230363.0
2023-09-19 15:20:00,17.22,17.26,17.21,17.25,166182.0,17.22,17.26,17.21,17.25,166182.0
2023-09-19 15:30:00,17.25,17.27,17.24,17.27,210418.0,17.25,17.27,17.24,17.27,210418.0
2023-09-19 15:40:00,17.27,17.32,17.26,17.31,314289.0,17.27,17.32,17.26,17.31,314289.0
2023-09-19 15:50:00,17.31,17.35,17.3,17.34,1567409.0,17.31,17.35,17.3,17.34,1567409.0
2023-09-20 09:30:00,17.43,17.44,17.27,17.41,367718.0,17.43,17.44,17.27,17.41,367718.0
2023-09-20 09:40:00,17.41,17.45,17.38,17.39,178713.0,17.41,17.45,17.38,17.39,178713.0
2023-09-20 09:50:00,17.39,17.47,17.35,17.37,206525.0,17.39,17.47,17.35,17.37,206525.0
2023-09-20 10:00:00,17.38,17.43,17.34,17.43,113507.0,17.38,17.43,17.34,17.43,113507.0
2023-09-20 10:10:00,17.43,17.45,17.37,17.43,228099.0,17.43,17.45,17.37,17.43,228099.0
2023-09-20 10:20:00,17.44,17.47,17.41,17.44,133329.0,17.44,17.47,17.41,17.44,133329.0
2023-09-20 10:30:00,17.44,17.51,17.44,17.5,235304.0,17.44,17.51,17.44,17.5,235304.0
2023-09-20 10:40:00,17.5,17.54,17.46,17.48,207960.0,17.5,17.54,17.46,17.48,207960.0
2023-09-20 10:50:00,17.47,17.53,17.47,17.52,217234.0,17.47,17.53,17.47,17.52,217234.0
2023-09-20 11:00:00,17.52,17.52,17.47,17.51,135189.0,17.52,17.52,17.47,17.51,135189.0
2023-09-20 11:10:00,17.51,17.52,17.45,17.45,130740.0,17.51,17.52,17.45,17.45,130740.0
2023-09-20 11:20:00,17.45,17.49,17.41,17.41,100980.0,17.45,17.49,17.41,17.41,100980.0
2023-09-20 11:30:00,17.41,17.49,17.41,17.45,109787.0,17.41,17.49,17.41,17.45,109787.0
2023-09-20 11:40:00,17.45,17.46,17.42,17.44,85611.0,17.45,17.46,17.42,17.44,85611.0
2023-09-20 11:50:00,17.44,17.45,17.4,17.43,100475.0,17.44,17.45,17.4,17.43,100475.0
2023-09-20 12:00:00,17.43,17.44,17.4,17.4,63113.0,17.43,17.44,17.4,17.4,63113.0
2023-09-20 12:10:00,17.4,17.44,17.4,17.42,69363.0,17.4,17.44,17.4,17.42,69363.0
2023-09-20 12:20:00,17.42,17.46,17.41,17.44,61853.0,17.42,17.46,17.41,17.44,61853.0
2023-09-20 12:30:00,17.44,17.45,17.43,17.43,52994.0,17.44,17.45,17.43,17.43,52994.0
2023-09-20 12:40:00,17.44,17.45,17.41,17.43,69746.0,17.44,17.45,17.41,17.43,69746.0
2023-09-20 12:50:00,17.43,17.43,17.4,17.41,50945.0,17.43,17.43,17.4,17.41,50945.0
2023-09-20 13:00:00,17.41,17.42,17.38,17.39,166038.0,17.41,17.42,17.38,17.39,166038.0
2023-09-20 13:10:00,17.39,17.39,17.36,17.37,110085.0,17.39,17.39,17.36,17.37,110085.0
2023-09-20 13:20:00,17.37,17.39,17.35,17.37,208838.0,17.37,17.39,17.35,17.37,208838.0
2023-09-20 13:30:00,17.38,17.38,17.32,17.34,164842.0,17.38,17.38,17.32,17.34,164842.0
2023-09-20 13:40:00,17.34,17.34,17.26,17.27,236505.0,17.34,17.34,17.26,17.27,236505.0
2023-09-20 13:50:00,17.27,17.39,17.26,17.38,243516.0,17.27,17.39,17.26,17.38,243516.0
2023-09-20 14:00:00,17.37,17.37,17.23,17.3,226207.0,17.37,17.37,17.23,17.3,226207.0
2023-09-20 14:10:00,17.3,17.4,17.29,17.38,123421.0,17.3,17.4,17.29,17.38,123421.0
2023-09-20 14:20:00,17.39,17.39,17.35,17.37,54733.0,17.39,17.39,17.35,17.37,54733.0
2023-09-20 14:30:00,17.37,17.42,17.36,17.37,134447.0,17.37,17.42,17.36,17.37,134447.0
2023-09-20 14:40:00,17.37,17.38,17.31,17.32,145079.0,17.37,17.38,17.31,17.32,145079.0
2023-09-20 14:50:00,17.31,17.35,17.29,17.31,147945.0,17.31,17.35,17.29,17.31,147945.0
2023-09-20 15:00:00,17.3,17.33,17.25,17.25,115783.0,17.3,17.33,17.25,17.25,115783.0
2023-09-20 15:10:00,17.26,17.29,17.18,17.18,250390.0,17.26,17.29,17.18,17.18,250390.0
2023-09-20 15:20:00,17.19,17.26,17.18,17.21,315369.0,17.19,17.26,17.18,17.21,315369.0
2023-09-20 15:30:00,17.22,17.23,17.14,17.16,335166.0,17.22,17.23,17.14,17.16,335166.0
2023-09-20 15:40:00,17.16,17.17,17.11,17.13,424107.0,17.16,17.17,17.11,17.13,424107.0
2023-09-20 15:50:00,17.13,17.18,17.12,17.18,2078918.0,17.13,17.18,17.12,17.18,2078918.0
2023-09-21 09:30:00,17.0,17.06,16.9,17.01,637525.0,17.0,17.06,16.9,17.01,637525.0
2023-09-21 09:40:00,17.01,17.03,16.89,17.02,255751.0,17.01,17.03,16.89,17.02,255751.0
2023-09-21 09:50:00,17.02,17.02,16.9,16.9,272889.0,17.02,17.02,16.9,16.9,272889.0
2023-09-21 10:00:00,16.91,17.0,16.84,16.99,331194.0,16.91,17.0,16.84,16.99,331194.0
2023-09-21 10:10:00,16.98,17.05,16.92,17.05,252814.0,16.98,17.05,16.92,17.05,252814.0
2023-09-21 10:20:00,17.05,17.1,16.98,17.0,268456.0,17.05,17.1,16.98,17.0,268456.0
2023-09-21 10:30:00,17.0,17.06,16.96,17.05,176421.0,17.0,17.06,16.96,17.05,176421.0
2023-09-21 10:40:00,17.05,17.12,17.04,17.11,209725.0,17.05,17.12,17.04,17.11,209725.0
2023-09-21 10:50:00,17.11,17.14,17.03,17.05,280765.0,17.11,17.14,17.03,17.05,280765.0
2023-09-21 11:00:00,17.04,17.06,16.98,16.98,221128.0,17.04,17.06,16.98,16.98,221128.0
2023-09-21 11:10:00,16.99,17.03,16.96,16.98,171141.0,16.99,17.03,16.96,16.98,171141.0
2023-09-21 11:20:00,16.98,17.03,16.97,17.02,86101.0,16.98,17.03,16.97,17.02,86101.0
2023-09-21 11:30:00,17.01,17.07,16.98,17.07,216906.0,17.01,17.07,16.98,17.07,216906.0
2023-09-21 11:40:00,17.07,17.07,16.99,17.02,302963.0,17.07,17.07,16.99,17.02,302963.0
2023-09-21 11:50:00,17.02,17.05,17.0,17.02,126900.0,17.02,17.05,17.0,17.02,126900.0
2023-09-21 12:00:00,17.02,17.05,17.01,17.03,91384.0,17.02,17.05,17.01,17.03,91384.0
2023-09-21 12:10:00,17.02,17.05,17.0,17.03,72448.0,17.02,17.05,17.0,17.03,72448.0
2023-09-21 12:20:00,17.03,17.05,17.01,17.03,96488.0,17.03,17.05,17.01,17.03,96488.0
2023-09-21 12:30:00,17.03,17.03,16.99,17.01,75173.0,17.03,17.03,16.99,17.01,75173.0
2023-09-21 12:40:00,17.01,17.04,17.0,17.03,80083.0,17.01,17.04,17.0,17.03,80083.0
2023-09-21 12:50:00,17.04,17.07,17.01,17.04,173960.0,17.04,17.07,17.01,17.04,173960.0
2023-09-21 13:00:00,17.04,17.05,17.0,17.03,197836.0,17.04,17.05,17.0,17.03,197836.0
2023-09-21 13:10:00,17.03,17.15,17.02,17.13,251832.0,17.03,17.15,17.02,17.13,251832.0
2023-09-21 13:20:00,17.13,17.14,17.11,17.12,122750.0,17.13,17.14,17.11,17.12,122750.0
2023-09-21 13:30:00,17.12,17.13,17.05,17.07,174109.0,17.12,17.13,17.05,17.07,174109.0
2023-09-21 13:40:00,17.07,17.07,17.01,17.02,162279.0,17.07,17.07,17.01,17.02,162279.0
2023-09-21 13:50:00,17.02,17.06,17.01,17.04,147915.0,17.02,17.06,17.01,17.04,147915.0
2023-09-21 14:00:00,17.03,17.04,16.96,16.96,260980.0,17.03,17.04,16.96,16.96,260980.0
2023-09-21 14:10:00,16.96,17.04,16.96,17.02,194898.0,16.96,17.04,16.96,17.02,194898.0
2023-09-21 14:20:00,17.02,17.03,16.99,17.0,146808.0,17.02,17.03,16.99,17.0,146808.0
2023-09-21 14:30:00,17.0,17.01,16.96,17.0,188368.0,17.0,17.01,16.96,17.0,188368.0
2023-09-21 14:40:00,17.0,17.04,16.99,17.03,186413.0,17.0,17.04,16.99,17.03,186413.0
2023-09-21 14:50:00,17.03,17.04,16.99,17.0,154052.0,17.03,17.04,16.99,17.0,154052.0
2023-09-21 15:00:00,17.0,17.02,16.97,17.01,189796.0,17.0,17.02,16.97,17.01,189796.0
2023-09-21 15:10:00,17.01,17.02,16.91,16.92,255892.0,17.01,17.02,16.91,16.92,255892.0
2023-09-21 15:20:00,16.91,16.96,16.9,16.91,228259.0,16.91,16.96,16.9,16.91,228259.0
2023-09-21 15:30:00,16.91,16.97,16.91,16.94,382067.0,16.91,16.97,16.91,16.94,382067.0
2023-09-21 15:40:00,16.95,16.97,16.91,16.93,456732.0,16.95,16.97,16.91,16.93,456732.0
2023-09-21 15:50:00,16.94,16.94,16.89,16.91,1216243.0,16.94,16.94,16.89,16.91,1216243.0
2023-09-22 09:30:00,17.05,17.09,16.85,16.86,233424.0,17.05,17.09,16.85,16.86,233424.0
2023-09-22 09:40:00,16.86,16.87,16.56,16.72,583313.0,16.86,16.87,16.56,16.72,583313.0
2023-09-22 09:50:00,16.71,16.74,16.52,16.54,518251.0,16.71,16.74,16.52,16.54,518251.0
2023-09-22 10:00:00,16.53,16.55,16.44,16.52,425851.0,16.53,16.55,16.44,16.52,425851.0
2023-09-22 10:10:00,16.52,16.53,16.34,16.39,569327.0,16.52,16.53,16.34,16.39,569327.0
2023-09-22 10:20:00,16.4,16.45,16.34,16.45,339232.0,16.4,16.45,16.34,16.45,339232.0
2023-09-22 10:30:00,16.45,16.56,16.44,16.54,312775.0,16.45,16.56,16.44,16.54,312775.0
2023-09-22 10:40:00,16.54,16.54,16.44,16.45,231152.0,16.54,16.54,16.44,16.45,231152.0
2023-09-22 10:50:00,16.44,16.47,16.41,16.45,134989.0,16.44,16.47,16.41,16.45,134989.0
2023-09-22 11:00:00,16.45,16.46,16.4,16.42,215617.0,16.45,16.46,16.4,16.42,215617.0
2023-09-22 11:10:00,16.41,16.45,16.41,16.43,163482.0,16.41,16.45,16.41,16.43,163482.0
2023-09-22 11:20:00,16.43,16.45,16.41,16.43,92205.0,16.43,16.45,16.41,16.43,92205.0
2023-09-22 11:30:00,16.43,16.43,16.36,16.38,213504.0,16.43,16.43,16.36,16.38,213504.0
2023-09-22 11:40:00,16.38,16.4,16.34,16.35,186761.0,16.38,16.4,16.34,16.35,186761.0
2023-09-22 11:50:00,16.35,16.36,16.3,16.36,285620.0,16.35,16.36,16.3,16.36,285620.0
2023-09-22 12:00:00,16.36,16.4,16.35,16.38,199568.0,16.36,16.4,16.35,16.38,199568.0
2023-09-22 12:10:00,16.37,16.38,16.33,16.36,299887.0,16.37,16.38,16.33,16.36,299887.0
2023-09-22 12:20:00,16.36,16.36,16.32,16.35,210472.0,16.36,16.36,16.32,16.35,210472.0
2023-09-22 12:30:00,16.35,16.38,16.32,16.34,152092.0,16.35,16.38,16.32,16.34,152092.0
2023-09-22 12:40:00,16.34,16.35,16.31,16.32,202462.0,16.34,16.35,16.31,16.32,202462.0
2023-09-22 12:50:00,16.32,16.32,16.29,16.3,177640.0,16.32,16.32,16.29,16.3,177640.0
2023-09-22 13:00:00,16.3,16.32,16.29,16.3,158924.0,16.3,16.32,16.29,16.3,158924.0
2023-09-22 13:10:00,16.3,16.31,16.24,16.25,309581.0,16.3,16.31,16.24,16.25,309581.0
2023-09-22 13:20:00,16.25,16.26,16.13,16.18,471554.0,16.25,16.26,16.13,16.18,471554.0
2023-09-22 13:30:00,16.18,16.22,16.16,16.2,300632.0,16.18,16.22,16.16,16.2,300632.0
2023-09-22 13:40:00,16.2,16.21,16.13,16.14,492412.0,16.2,16.21,16.13,16.14,492412.0
2023-09-22 13:50:00,16.15,16.17,16.11,16.13,189448.0,16.15,16.17,16.11,16.13,189448.0
2023-09-22 14:00:00,16.13,16.13,16.04,16.05,232296.0,16.13,16.13,16.04,16.05,232296.0
2023-09-22 14:10:00,16.05,16.05,15.9,15.92,372511.0,16.05,16.05,15.9,15.92,372511.0
2023-09-22 14:20:00,15.92,16.01,15.91,16.0,414891.0,15.92,16.01,15.91,16.0,414891.0
2023-09-22 14:30:00,16.0,16.01,15.88,15.91,294945.0,16.0,16.01,15.88,15.91,294945.0
2023-09-22 14:40:00,15.91,15.92,15.87,15.88,249660.0,15.91,15.92,15.87,15.88,249660.0
2023-09-22 14:50:00,15.87,15.89,15.82,15.84,263635.0,15.87,15.89,15.82,15.84,263635.0
2023-09-22 15:00:00,15.83,15.89,15.82,15.88,310831.0,15.83,15.89,15.82,15.88,310831.0
2023-09-22 15:10:00,15.88,15.89,15.82,15.84,459052.0,15.88,15.89,15.82,15.84,459052.0
2023-09-22 15:20:00,15.84,15.89,15.81,15.86,508788.0,15.84,15.89,15.81,15.86,508788.0
2023-09-22 15:30:00,15.86,15.89,15.81,15.85,647048.0,15.86,15.89,15.81,15.85,647048.0
2023-09-22 15:40:00,15.85,15.88,15.74,15.75,843620.0,15.85,15.88,15.74,15.75,843620.0
2023-09-22 15:50:00,15.75,15.75,15.66,15.66,2168987.0,15.75,15.75,15.66,15.66,2168987.0
2023-09-25 09:30:00,15.38,15.58,15.34,15.5,791741.0,15.38,15.58,15.34,15.5,791741.0
2023-09-25 09:40:00,15.5,15.6,15.45,15.59,268785.0,15.5,15.6,15.45,15.59,268785.0
2023-09-25 09:50:00,15.59,15.7,15.59,15.62,302590.0,15.59,15.7,15.59,15.62,302590.0
2023-09-25 10:00:00,15.62,15.64,15.46,15.46,300952.0,15.62,15.64,15.46,15.46,300952.0
2023-09-25 10:10:00,15.47,15.5,15.4,15.42,362593.0,15.47,15.5,15.4,15.42,362593.0
2023-09-25 10:20:00,15.42,15.44,15.34,15.38,275854.0,15.42,15.44,15.34,15.38,275854.0
2023-09-25 10:30:00,15.37,15.48,15.37,15.48,224494.0,15.37,15.48,15.37,15.48,224494.0
2023-09-25 10:40:00,15.48,15.48,15.42,15.44,201061.0,15.48,15.48,15.42,15.44,201061.0
2023-09-25 10:50:00,15.44,15.45,15.37,15.4,238208.0,15.44,15.45,15.37,15.4,238208.0
2023-09-25 11:00:00,15.39,15.43,15.35,15.42,318941.0,15.39,15.43,15.35,15.42,318941.0
2023-09-25 11:10:00,15.42,15.54,15.41,15.54,227467.0,15.42,15.54,15.41,15.54,227467.0
2023-09-25 11:20:00,15.54,15.54,15.47,15.48,197917.0,15.54,15.54,15.47,15.48,197917.0
2023-09-25 11:30:00,15.48,15.5,15.41,15.43,152006.0,15.48,15.5,15.41,15.43,152006.0
2023-09-25 11:40:00,15.43,15.46,15.4,15.41,367797.0,15.43,15.46,15.4,15.41,367797.0
2023-09-25 11:50:00,15.41,15.45,15.4,15.43,210420.0,15.41,15.45,15.4,15.43,210420.0
2023-09-25 12:00:00,15.43,15.46,15.39,15.46,168649.0,15.43,15.46,15.39,15.46,168649.0
2023-09-25 12:10:00,15.45,15.47,15.44,15.46,167537.0,15.45,15.47,15.44,15.46,167537.0
2023-09-25 12:20:00,15.46,15.51,15.43,15.44,203235.0,15.46,15.51,15.43,15.44,203235.0
2023-09-25 12:30:00,15.44,15.48,15.43,15.47,177900.0,15.44,15.48,15.43,15.47,177900.0
2023-09-25 12:40:00,15.47,15.5,15.45,15.45,112309.0,15.47,15.5,15.45,15.45,112309.0
2023-09-25 12:50:00,15.45,15.46,15.39,15.42,154691.0,15.45,15.46,15.39,15.42,154691.0
2023-09-25 13:00:00,15.41,15.45,15.38,15.44,140684.0,15.41,15.45,15.38,15.44,140684.0
2023-09-25 13:10:00,15.45,15.47,15.43,15.44,129315.0,15.45,15.47,15.43,15.44,129315.0
2023-09-25 13:20:00,15.45,15.45,15.39,15.41,155031.0,15.45,15.45,15.39,15.41,155031.0
2023-09-25 13:30:00,15.41,15.43,15.39,15.41,90481.0,15.41,15.43,15.39,15.41,90481.0
2023-09-25 13:40:00,15.4,15.43,15.37,15.43,287365.0,15.4,15.43,15.37,15.43,287365.0
2023-09-25 13:50:00,15.42,15.42,15.37,15.38,190851.0,15.42,15.42,15.37,15.38,190851.0
2023-09-25 14:00:00,15.37,15.39,15.34,15.38,142025.0,15.37,15.39,15.34,15.38,142025.0
2023-09-25 14:10:00,15.39,15.39,15.34,15.36,105102.0,15.39,15.39,15.34,15.36,105102.0
2023-09-25 14:20:00,15.36,15.39,15.35,15.37,180706.0,15.36,15.39,15.35,15.37,180706.0
2023-09-25 14:30:00,15.37,15.37,15.3,15.3,340527.0,15.37,15.37,15.3,15.3,340527.0
2023-09-25 14:40:00,15.31,15.31,15.25,15.27,275746.0,15.31,15.31,15.25,15.27,275746.0
2023-09-25 14:50:00,15.28,15.28,15.24,15.25,169207.0,15.28,15.28,15.24,15.25,169207.0
2023-09-25 15:00:00,15.24,15.25,15.18,15.18,301158.0,15.24,15.25,15.18,15.18,301158.0
2023-09-25 15:10:00,15.18,15.27,15.18,15.27,262846.0,15.18,15.27,15.18,15.27,262846.0
2023-09-25 15:20:00,15.26,15.27,15.2,15.23,260203.0,15.26,15.27,15.2,15.23,260203.0
2023-09-25 15:30:00,15.23,15.23,15.18,15.2,367376.0,15.23,15.23,15.18,15.2,367376.0
2023-09-25 15:40:00,15.2,15.2,15.16,15.17,482256.0,15.2,15.2,15.16,15.17,482256.0
2023-09-25 15:50:00,15.17,15.18,15.14,15.18,1207081.0,15.17,15.18,15.14,15.18,1207081.0
2023-09-26 09:30:00,15.09,15.31,15.06,15.28,345559.0,15.09,15.31,15.06,15.28,345559.0
2023-09-26 09:40:00,15.27,15.33,15.21,15.24,254986.0,15.27,15.33,15.21,15.24,254986.0
2023-09-26 09:50:00,15.24,15.27,15.2,15.27,471169.0,15.24,15.27,15.2,15.27,471169.0
2023-09-26 10:00:00,15.27,15.3,15.25,15.26,309887.0,15.27,15.3,15.25,15.26,309887.0
2023-09-26 10:10:00,15.26,15.34,15.25,15.34,297111.0,15.26,15.34,15.25,15.34,297111.0
2023-09-26 10:20:00,15.33,15.41,15.32,15.41,349106.0,15.33,15.41,15.32,15.41,349106.0
2023-09-26 10:30:00,15.4,15.44,15.39,15.42,396612.0,15.4,15.44,15.39,15.42,396612.0
2023-09-26 10:40:00,15.42,15.43,15.35,15.41,346213.0,15.42,15.43,15.35,15.41,346213.0
2023-09-26 10:50:00,15.42,15.44,15.39,15.43,170077.0,15.42,15.44,15.39,15.43,170077.0
2023-09-26 11:00:00,15.43,15.49,15.43,15.47,279715.0,15.43,15.49,15.43,15.47,279715.0
2023-09-26 11:10:00,15.46,15.47,15.4,15.41,187880.0,15.46,15.47,15.4,15.41,187880.0
2023-09-26 11:20:00,15.41,15.46,15.4,15.41,258182.0,15.41,15.46,15.4,15.41,258182.0
2023-09-26 11:30:00,15.4,15.47,15.4,15.44,178135.0,15.4,15.47,15.4,15.44,178135.0
2023-09-26 11:40:00,15.44,15.46,15.4,15.44,139718.0,15.44,15.46,15.4,15.44,139718.0
2023-09-26 11:50:00,15.43,15.5,15.41,15.49,190159.0,15.43,15.5,15.41,15.49,190159.0
2023-09-26 12:00:00,15.5,15.55,15.48,15.54,225550.0,15.5,15.55,15.48,15.54,225550.0
2023-09-26 12:10:00,15.54,15.56,15.51,15.53,200464.0,15.54,15.56,15.51,15.53,200464.0
2023-09-26 12:20:00,15.53,15.54,15.51,15.53,113485.0,15.53,15.54,15.51,15.53,113485.0
2023-09-26 12:30:00,15.53,15.54,15.51,15.53,106194.0,15.53,15.54,15.51,15.53,106194.0
2023-09-26 12:40:00,15.53,15.54,15.51,15.52,61921.0,15.53,15.54,15.51,15.52,61921.0
2023-09-26 12:50:00,15.52,15.53,15.5,15.5,103232.0,15.52,15.53,15.5,15.5,103232.0
2023-09-26 13:00:00,15.51,15.52,15.44,15.52,193927.0,15.51,15.52,15.44,15.52,193927.0
2023-09-26 13:10:00,15.52,15.52,15.48,15.49,149203.0,15.52,15.52,15.48,15.49,149203.0
2023-09-26 13:20:00,15.49,15.5,15.38,15.41,210104.0,15.49,15.5,15.38,15.41,210104.0
2023-09-26 13:30:00,15.4,15.44,15.37,15.39,648320.0,15.4,15.44,15.37,15.39,648320.0
2023-09-26 13:40:00,15.39,15.43,15.38,15.4,1194041.0,15.39,15.43,15.38,15.4,1194041.0
2023-09-26 13:50:00,15.39,15.4,15.3,15.36,303534.0,15.39,15.4,15.3,15.36,303534.0
2023-09-26 14:00:00,15.36,15.4,15.35,15.39,299312.0,15.36,15.4,15.35,15.39,299312.0
2023-09-26 14:10:00,15.4,15.4,15.36,15.37,143571.0,15.4,15.4,15.36,15.37,143571.0
2023-09-26 14:20:00,15.37,15.39,15.35,15.37,129809.0,15.37,15.39,15.35,15.37,129809.0
2023-09-26 14:30:00,15.37,15.38,15.36,15.38,110737.0,15.37,15.38,15.36,15.38,110737.0
2023-09-26 14:40:00,15.38,15.39,15.36,15.38,198664.0,15.38,15.39,15.36,15.38,198664.0
2023-09-26 14:50:00,15.38,15.41,15.37,15.38,140194.0,15.38,15.41,15.37,15.38,140194.0
2023-09-26 15:00:00,15.38,15.4,15.37,15.39,152173.0,15.38,15.4,15.37,15.39,152173.0
2023-09-26 15:10:00,15.39,15.39,15.36,15.38,145691.0,15.39,15.39,15.36,15.38,145691.0
2023-09-26 15:20:00,15.38,15.39,15.37,15.38,179148.0,15.38,15.39,15.37,15.38,179148.0
2023-09-26 15:30:00,15.38,15.4,15.37,15.37,249295.0,15.38,15.4,15.37,15.37,249295.0
2023-09-26 15:40:00,15.38,15.43,15.37,15.38,490144.0,15.38,15.43,15.37,15.38,490144.0
2023-09-26 15:50:00,15.38,15.44,15.36,15.4,1436531.0,15.38,15.44,15.36,15.4,1436531.0
2023-09-27 09:30:00,15.47,15.78,15.47,15.78,566819.0,15.47,15.78,15.47,15.78,566819.0
2023-09-27 09:40:00,15.77,16.02,15.73,15.97,875856.0,15.77,16.02,15.73,15.97,875856.0
2023-09-27 09:50:00,15.98,16.09,15.9,16.04,730643.0,15.98,16.09,15.9,16.04,730643.0
2023-09-27 10:00:00,16.04,16.07,15.97,16.03,529079.0,16.04,16.07,15.97,16.03,529079.0
2023-09-27 10:10:00,16.03,16.13,15.96,16.0,541618.0,16.03,16.13,15.96,16.0,541618.0
2023-09-27 10:20:00,16.0,16.2,15.99,16.19,566124.0,16.0,16.2,15.99,16.19,566124.0
2023-09-27 10:30:00,16.18,16.32,16.16,16.3,641277.0,16.18,16.32,16.16,16.3,641277.0
2023-09-27 10:40:00,16.3,16.35,16.05,16.1,814650.0,16.3,16.35,16.05,16.1,814650.0
2023-09-27 10:50:00,16.09,16.09,15.85,15.93,563672.0,16.09,16.09,15.85,15.93,563672.0
2023-09-27 11:00:00,15.93,16.02,15.91,16.01,345713.0,15.93,16.02,15.91,16.01,345713.0
2023-09-27 11:10:00,16.01,16.02,15.96,15.96,346435.0,16.01,16.02,15.96,15.96,346435.0
2023-09-27 11:20:00,15.97,16.0,15.91,15.97,324611.0,15.97,16.0,15.91,15.97,324611.0
2023-09-27 11:30:00,15.97,16.0,15.95,15.97,249665.0,15.97,16.0,15.95,15.97,249665.0
2023-09-27 11:40:00,15.98,15.99,15.89,15.91,229461.0,15.98,15.99,15.89,15.91,229461.0
2023-09-27 11:50:00,15.91,15.97,15.91,15.96,176629.0,15.91,15.97,15.91,15.96,176629.0
2023-09-27 12:00:00,15.96,15.96,15.85,15.86,247896.0,15.96,15.96,15.85,15.86,247896.0
2023-09-27 12:10:00,15.86,15.94,15.85,15.87,228772.0,15.86,15.94,15.85,15.87,228772.0
2023-09-27 12:20:00,15.87,15.92,15.86,15.92,166052.0,15.87,15.92,15.86,15.92,166052.0
2023-09-27 12:30:00,15.92,15.99,15.92,15.97,142878.0,15.92,15.99,15.92,15.97,142878.0
2023-09-27 12:40:00,15.97,16.04,15.96,16.03,205040.0,15.97,16.04,15.96,16.03,205040.0
2023-09-27 12:50:00,16.04,16.05,15.98,15.99,139153.0,16.04,16.05,15.98,15.99,139153.0
2023-09-27 13:00:00,15.99,16.08,15.99,16.07,145252.0,15.99,16.08,15.99,16.07,145252.0
2023-09-27 13:10:00,16.06,16.08,16.0,16.03,176809.0,16.06,16.08,16.0,16.03,176809.0
2023-09-27 13:20:00,16.03,16.03,15.98,15.99,146780.0,16.03,16.03,15.98,15.99,146780.0
2023-09-27 13:30:00,15.99,16.06,15.98,16.03,146291.0,15.99,16.06,15.98,16.03,146291.0
2023-09-27 13:40:00,16.02,16.06,15.99,16.02,212853.0,16.02,16.06,15.99,16.02,212853.0
2023-09-27 13:50:00,16.02,16.1,16.02,16.09,187134.0,16.02,16.1,16.02,16.09,187134.0
2023-09-27 14:00:00,16.09,16.11,16.06,16.07,146435.0,16.09,16.11,16.06,16.07,146435.0
2023-09-27 14:10:00,16.07,16.13,16.05,16.1,130623.0,16.07,16.13,16.05,16.1,130623.0
2023-09-27 14:20:00,16.1,16.18,16.08,16.18,236915.0,16.1,16.18,16.08,16.18,236915.0
2023-09-27 14:30:00,16.18,16.2,16.14,16.19,322278.0,16.18,16.2,16.14,16.19,322278.0
2023-09-27 14:40:00,16.19,16.21,16.16,16.17,150857.0,16.19,16.21,16.16,16.17,150857.0
2023-09-27 14:50:00,16.18,16.21,16.16,16.2,142945.0,16.18,16.21,16.16,16.2,142945.0
2023-09-27 15:00:00,16.19,16.29,16.19,16.27,196403.0,16.19,16.29,16.19,16.27,196403.0
2023-09-27 15:10:00,16.27,16.3,16.26,16.3,196989.0,16.27,16.3,16.26,16.3,196989.0
2023-09-27 15:20:00,16.3,16.32,16.26,16.27,294751.0,16.3,16.32,16.26,16.27,294751.0
2023-09-27 15:30:00,16.27,16.3,16.24,16.28,342244.0,16.27,16.3,16.24,16.28,342244.0
2023-09-27 15:40:00,16.28,16.28,16.18,16.2,556954.0,16.28,16.28,16.18,16.2,556954.0
2023-09-27 15:50:00,16.19,16.32,16.19,16.29,1471372.0,16.19,16.32,16.19,16.29,1471372.0
2023-09-28 09:30:00,16.12,16.4,16.11,16.37,944659.0,16.12,16.4,16.11,16.37,944659.0
2023-09-28 09:40:00,16.38,16.45,16.32,16.38,729475.0,16.38,16.45,16.32,16.38,729475.0
2023-09-28 09:50:00,16.38,16.57,16.37,16.55,503681.0,16.38,16.57,16.37,16.55,503681.0
2023-09-28 10:00:00,16.54,16.65,16.53,16.58,923254.0,16.54,16.65,16.53,16.58,923254.0
2023-09-28 10:10:00,16.57,16.71,16.55,16.7,340375.0,16.57,16.71,16.55,16.7,340375.0
2023-09-28 10:20:00,16.7,16.81,16.69,16.76,815385.0,16.7,16.81,16.69,16.76,815385.0
2023-09-28 10:30:00,16.77,16.77,16.68,16.71,481599.0,16.77,16.77,16.68,16.71,481599.0
2023-09-28 10:40:00,16.71,16.8,16.68,16.76,939559.0,16.71,16.8,16.68,16.76,939559.0
2023-09-28 10:50:00,16.75,16.81,16.73,16.8,362168.0,16.75,16.81,16.73,16.8,362168.0
2023-09-28 11:00:00,16.8,16.9,16.77,16.9,868591.0,16.8,16.9,16.77,16.9,868591.0
2023-09-28 11:10:00,16.9,16.9,16.81,16.84,346111.0,16.9,16.9,16.81,16.84,346111.0
2023-09-28 11:20:00,16.84,16.91,16.82,16.89,258583.0,16.84,16.91,16.82,16.89,258583.0
2023-09-28 11:30:00,16.89,16.97,16.87,16.94,360096.0,16.89,16.97,16.87,16.94,360096.0
2023-09-28 11:40:00,16.94,17.04,16.94,17.01,452520.0,16.94,17.04,16.94,17.01,452520.0
2023-09-28 11:50:00,17.01,17.08,17.0,17.04,286563.0,17.01,17.08,17.0,17.04,286563.0
2023-09-28 12:00:00,17.04,17.06,16.93,16.95,346992.0,17.04,17.06,16.93,16.95,346992.0
2023-09-28 12:10:00,16.95,16.99,16.94,16.96,159450.0,16.95,16.99,16.94,16.96,159450.0
2023-09-28 12:20:00,16.95,16.99,16.94,16.97,170129.0,16.95,16.99,16.94,16.97,170129.0
2023-09-28 12:30:00,16.98,17.01,16.94,16.97,133029.0,16.98,17.01,16.94,16.97,133029.0
2023-09-28 12:40:00,16.98,16.99,16.92,16.93,267429.0,16.98,16.99,16.92,16.93,267429.0
2023-09-28 12:50:00,16.93,16.93,16.89,16.91,164082.0,16.93,16.93,16.89,16.91,164082.0
2023-09-28 13:00:00,16.91,16.93,16.84,16.92,193043.0,16.91,16.93,16.84,16.92,193043.0
2023-09-28 13:10:00,16.92,16.97,16.92,16.96,117584.0,16.92,16.97,16.92,16.96,117584.0
2023-09-28 13:20:00,16.96,16.99,16.95,16.96,74426.0,16.96,16.99,16.95,16.96,74426.0
2023-09-28 13:30:00,16.96,16.97,16.92,16.94,207998.0,16.96,16.97,16.92,16.94,207998.0
2023-09-28 13:40:00,16.93,16.95,16.92,16.94,117679.0,16.93,16.95,16.92,16.94,117679.0
2023-09-28 13:50:00,16.94,16.98,16.93,16.95,174547.0,16.94,16.98,16.93,16.95,174547.0
2023-09-28 14:00:00,16.95,16.98,16.94,16.97,72849.0,16.95,16.98,16.94,16.97,72849.0
2023-09-28 14:10:00,16.97,17.01,16.94,16.96,107573.0,16.97,17.01,16.94,16.96,107573.0
2023-09-28 14:20:00,16.97,16.98,16.94,16.95,101858.0,16.97,16.98,16.94,16.95,101858.0
2023-09-28 14:30:00,16.95,16.96,16.84,16.88,181994.0,16.95,16.96,16.84,16.88,181994.0
2023-09-28 14:40:00,16.88,16.89,16.78,16.8,284873.0,16.88,16.89,16.78,16.8,284873.0
2023-09-28 14:50:00,16.8,16.9,16.79,16.89,169210.0,16.8,16.9,16.79,16.89,169210.0
2023-09-28 15:00:00,16.89,16.92,16.87,16.91,167953.0,16.89,16.92,16.87,16.91,167953.0
2023-09-28 15:10:00,16.91,16.97,16.87,16.96,242290.0,16.91,16.97,16.87,16.96,242290.0
2023-09-28 15:20:00,16.96,16.98,16.94,16.96,201551.0,16.96,16.98,16.94,16.96,201551.0
2023-09-28 15:30:00,16.95,16.96,16.84,16.88,407483.0,16.95,16.96,16.84,16.88,407483.0
2023-09-28 15:40:00,16.88,16.93,16.87,16.89,559564.0,16.88,16.93,16.87,16.89,559564.0
2023-09-28 15:50:00,16.89,16.95,16.85,16.94,1186453.0,16.89,16.95,16.85,16.94,1186453.0
2023-09-29 09:30:00,16.71,17.08,16.62,16.78,1154133.0,16.71,17.08,16.62,16.78,1154133.0
2023-09-29 09:40:00,16.77,16.82,16.56,16.7,679963.0,16.77,16.82,16.56,16.7,679963.0
2023-09-29 09:50:00,16.7,16.91,16.58,16.9,809019.0,16.7,16.91,16.58,16.9,809019.0
2023-09-29 10:00:00,16.91,16.98,16.75,16.78,386616.0,16.91,16.98,16.75,16.78,386616.0
2023-09-29 10:10:00,16.77,16.8,16.65,16.75,962120.0,16.77,16.8,16.65,16.75,962120.0
2023-09-29 10:20:00,16.74,16.78,16.53,16.62,570814.0,16.74,16.78,16.53,16.62,570814.0
2023-09-29 10:30:00,16.61,16.63,16.31,16.39,931304.0,16.61,16.63,16.31,16.39,931304.0
2023-09-29 10:40:00,16.39,16.43,16.25,16.35,686136.0,16.39,16.43,16.25,16.35,686136.0
2023-09-29 10:50:00,16.36,16.46,16.33,16.39,473904.0,16.36,16.46,16.33,16.39,473904.0
2023-09-29 11:00:00,16.38,16.44,16.3,16.36,564317.0,16.38,16.44,16.3,16.36,564317.0
2023-09-29 11:10:00,16.37,16.4,16.28,16.36,399977.0,16.37,16.4,16.28,16.36,399977.0
2023-09-29 11:20:00,16.36,16.52,16.35,16.41,532766.0,16.36,16.52,16.35,16.41,532766.0
2023-09-29 11:30:00,16.41,16.43,16.33,16.35,365897.0,16.41,16.43,16.33,16.35,365897.0
2023-09-29 11:40:00,16.35,16.49,16.34,16.36,493439.0,16.35,16.49,16.34,16.36,493439.0
2023-09-29 11:50:00,16.36,16.49,16.33,16.48,1039472.0,16.36,16.49,16.33,16.48,1039472.0
2023-09-29 12:00:00,16.47,16.48,16.38,16.39,283067.0,16.47,16.48,16.38,16.39,283067.0
2023-09-29 12:10:00,16.39,16.47,16.24,16.38,1104042.0,16.39,16.47,16.24,16.38,1104042.0
2023-09-29 12:20:00,16.38,16.46,16.34,16.35,301920.0,16.38,16.46,16.34,16.35,301920.0
2023-09-29 12:30:00,16.34,16.39,16.32,16.34,304943.0,16.34,16.39,16.32,16.34,304943.0
2023-09-29 12:40:00,16.34,16.43,16.33,16.4,265894.0,16.34,16.43,16.33,16.4,265894.0
2023-09-29 12:50:00,16.41,16.43,16.36,16.38,510492.0,16.41,16.43,16.36,16.38,510492.0
2023-09-29 13:00:00,16.38,16.4,16.15,16.25,1025199.0,16.38,16.4,16.15,16.25,1025199.0
2023-09-29 13:10:00,16.24,16.36,16.11,16.2,873242.0,16.24,16.36,16.11,16.2,873242.0
2023-09-29 13:20:00,16.2,16.32,16.17,16.26,353741.0,16.2,16.32,16.17,16.26,353741.0
2023-09-29 13:30:00,16.26,16.28,16.22,16.25,310520.0,16.26,16.28,16.22,16.25,310520.0
2023-09-29 13:40:00,16.25,16.27,16.09,16.1,632932.0,16.25,16.27,16.09,16.1,632932.0
2023-09-29 13:50:00,16.1,16.16,16.07,16.14,513212.0,16.1,16.16,16.07,16.14,513212.0
2023-09-29 14:00:00,16.14,16.15,16.05,16.14,305408.0,16.14,16.15,16.05,16.14,305408.0
2023-09-29 14:10:00,16.13,16.16,16.1,16.12,181510.0,16.13,16.16,16.1,16.12,181510.0
2023-09-29 14:20:00,16.12,16.2,16.1,16.12,196914.0,16.12,16.2,16.1,16.12,196914.0
2023-09-29 14:30:00,16.11,16.18,16.1,16.16,165308.0,16.11,16.18,16.1,16.16,165308.0
2023-09-29 14:40:00,16.16,16.26,16.16,16.21,162745.0,16.16,16.26,16.16,16.21,162745.0
2023-09-29 14:50:00,16.22,16.29,16.2,16.26,219019.0,16.22,16.29,16.2,16.26,219019.0
2023-09-29 15:00:00,16.27,16.31,16.24,16.28,333652.0,16.27,16.31,16.24,16.28,333652.0
2023-09-29 15:10:00,16.28,16.35,16.25,16.33,283534.0,16.28,16.35,16.25,16.33,283534.0
2023-09-29 15:20:00,16.33,16.38,16.29,16.37,288846.0,16.33,16.38,16.29,16.37,288846.0
2023-09-29 15:30:00,16.36,16.37,16.24,16.27,419525.0,16.36,16.37,16.24,16.27,419525.0
2023-09-29 15:40:00,16.26,16.33,16.24,16.33,624797.0,16.26,16.33,16.24,16.33,624797.0
2023-09-29 15:50:00,16.32,16.51,16.28,16.48,5153889.0,16.32,16.51,16.28,16.48,5153889.0
2023-10-02 09:30:00,16.26,16.92,16.26,16.81,704726.0,16.26,16.92,16.26,16.81,704726.0
2023-10-02 09:40:00,16.82,16.9,16.71,16.77,647548.0,16.82,16.9,16.71,16.77,647548.0
2023-10-02 09:50:00,16.77,16.81,16.62,16.62,254865.0,16.77,16.81,16.62,16.62,254865.0
2023-10-02 10:00:00,16.59,16.67,16.43,16.43,343956.0,16.59,16.67,16.43,16.43,343956.0
2023-10-02 10:10:00,16.43,16.5,16.41,16.45,345456.0,16.43,16.5,16.41,16.45,345456.0
2023-10-02 10:20:00,16.45,16.56,16.44,16.45,236443.0,16.45,16.56,16.44,16.45,236443.0
2023-10-02 10:30:00,16.45,16.55,16.44,16.52,321650.0,16.45,16.55,16.44,16.52,321650.0
2023-10-02 10:40:00,16.52,16.55,16.43,16.53,225528.0,16.52,16.55,16.43,16.53,225528.0
2023-10-02 10:50:00,16.53,16.56,16.49,16.51,240080.0,16.53,16.56,16.49,16.51,240080.0
2023-10-02 11:00:00,16.5,16.5,16.42,16.46,258571.0,16.5,16.5,16.42,16.46,258571.0
2023-10-02 11:10:00,16.46,16.5,16.41,16.48,194300.0,16.46,16.5,16.41,16.48,194300.0
2023-10-02 11:20:00,16.47,16.55,16.46,16.5,250719.0,16.47,16.55,16.46,16.5,250719.0
2023-10-02 11:30:00,16.51,16.53,16.46,16.47,161428.0,16.51,16.53,16.46,16.47,161428.0
2023-10-02 11:40:00,16.48,16.51,16.43,16.47,139034.0,16.48,16.51,16.43,16.47,139034.0
2023-10-02 11:50:00,16.46,16.47,16.39,16.41,160299.0,16.46,16.47,16.39,16.41,160299.0
2023-10-02 12:00:00,16.39,16.44,16.38,16.4,298119.0,16.39,16.44,16.38,16.4,298119.0
2023-10-02 12:10:00,16.4,16.49,16.39,16.46,121674.0,16.4,16.49,16.39,16.46,121674.0
2023-10-02 12:20:00,16.45,16.51,16.45,16.5,140941.0,16.45,16.51,16.45,16.5,140941.0
2023-10-02 12:30:00,16.49,16.54,16.49,16.53,170825.0,16.49,16.54,16.49,16.53,170825.0
2023-10-02 12:40:00,16.52,16.56,16.47,16.47,120751.0,16.52,16.56,16.47,16.47,120751.0
2023-10-02 12:50:00,16.46,16.53,16.46,16.53,160436.0,16.46,16.53,16.46,16.53,160436.0
2023-10-02 13:00:00,16.53,16.55,16.5,16.52,125642.0,16.53,16.55,16.5,16.52,125642.0
2023-10-02 13:10:00,16.53,16.54,16.46,16.54,140380.0,16.53,16.54,16.46,16.54,140380.0
2023-10-02 13:20:00,16.54,16.61,16.53,16.57,213432.0,16.54,16.61,16.53,16.57,213432.0
2023-10-02 13:30:00,16.58,16.6,16.55,16.57,162048.0,16.58,16.6,16.55,16.57,162048.0
2023-10-02 13:40:00,16.57,16.59,16.54,16.55,86613.0,16.57,16.59,16.54,16.55,86613.0
2023-10-02 13:50:00,16.54,16.57,16.53,16.54,107739.0,16.54,16.57,16.53,16.54,107739.0
2023-10-02 14:00:00,16.55,16.56,16.5,16.5,111508.0,16.55,16.56,16.5,16.5,111508.0
2023-10-02 14:10:00,16.51,16.55,16.49,16.51,151039.0,16.51,16.55,16.49,16.51,151039.0
2023-10-02 14:20:00,16.51,16.51,16.46,16.47,119757.0,16.51,16.51,16.46,16.47,119757.0
2023-10-02 14:30:00,16.47,16.52,16.47,16.5,141213.0,16.47,16.52,16.47,16.5,141213.0
2023-10-02 14:40:00,16.51,16.51,16.47,16.51,154200.0,16.51,16.51,16.47,16.51,154200.0
2023-10-02 14:50:00,16.51,16.52,16.48,16.5,176005.0,16.51,16.52,16.48,16.5,176005.0
2023-10-02 15:00:00,16.5,16.5,16.39,16.43,226929.0,16.5,16.5,16.39,16.43,226929.0
2023-10-02 15:10:00,16.43,16.44,16.39,16.4,182704.0,16.43,16.44,16.39,16.4,182704.0
2023-10-02 15:20:00,16.4,16.44,16.39,16.43,224191.0,16.4,16.44,16.39,16.43,224191.0
2023-10-02 15:30:00,16.43,16.46,16.42,16.43,336441.0,16.43,16.46,16.42,16.43,336441.0
2023-10-02 15:40:00,16.43,16.44,16.37,16.38,513158.0,16.43,16.44,16.37,16.38,513158.0
2023-10-02 15:50:00,16.38,16.46,16.34,16.44,2970576.0,16.38,16.46,16.34,16.44,2970576.0
2023-10-03 09:30:00,16.28,16.42,16.09,16.14,823559.0,16.28,16.42,16.09,16.14,823559.0
2023-10-03 09:40:00,16.14,16.22,16.03,16.11,516863.0,16.14,16.22,16.03,16.11,516863.0
2023-10-03 09:50:00,16.11,16.11,15.93,15.98,747074.0,16.11,16.11,15.93,15.98,747074.0
2023-10-03 10:00:00,15.97,15.97,15.8,15.85,746698.0,15.97,15.97,15.8,15.85,746698.0
2023-10-03 10:10:00,15.85,16.01,15.82,15.9,1138847.0,15.85,16.01,15.82,15.9,1138847.0
2023-10-03 10:20:00,15.91,16.0,15.82,15.83,858896.0,15.91,16.0,15.82,15.83,858896.0
2023-10-03 10:30:00,15.84,15.84,15.74,15.77,780002.0,15.84,15.84,15.74,15.77,780002.0
2023-10-03 10:40:00,15.77,15.85,15.75,15.79,388999.0,15.77,15.85,15.75,15.79,388999.0
2023-10-03 10:50:00,15.79,15.8,15.67,15.68,271465.0,15.79,15.8,15.67,15.68,271465.0
2023-10-03 11:00:00,15.68,15.7,15.64,15.67,348309.0,15.68,15.7,15.64,15.67,348309.0
2023-10-03 11:10:00,15.66,15.99,15.65,15.83,1298721.0,15.66,15.99,15.65,15.83,1298721.0
2023-10-03 11:20:00,15.84,15.87,15.82,15.85,357237.0,15.84,15.87,15.82,15.85,357237.0
2023-10-03 11:30:00,15.85,15.92,15.84,15.89,270342.0,15.85,15.92,15.84,15.89,270342.0
2023-10-03 11:40:00,15.89,15.91,15.85,15.87,253489.0,15.89,15.91,15.85,15.87,253489.0
2023-10-03 11:50:00,15.87,15.91,15.85,15.91,183896.0,15.87,15.91,15.85,15.91,183896.0
2023-10-03 12:00:00,15.91,16.05,15.9,16.03,292439.0,15.91,16.05,15.9,16.03,292439.0
2023-10-03 12:10:00,16.02,16.06,16.01,16.02,107084.0,16.02,16.06,16.01,16.02,107084.0
2023-10-03 12:20:00,16.02,16.05,15.99,16.04,151172.0,16.02,16.05,15.99,16.04,151172.0
2023-10-03 12:30:00,16.05,16.06,16.01,16.04,125685.0,16.05,16.06,16.01,16.04,125685.0
2023-10-03 12:40:00,16.04,16.06,15.98,16.0,156179.0,16.04,16.06,15.98,16.0,156179.0
2023-10-03 12:50:00,16.0,16.02,15.93,15.94,170589.0,16.0,16.02,15.93,15.94,170589.0
2023-10-03 13:00:00,15.95,16.0,15.89,15.9,139673.0,15.95,16.0,15.89,15.9,139673.0
2023-10-03 13:10:00,15.9,15.95,15.88,15.89,194577.0,15.9,15.95,15.88,15.89,194577.0
2023-10-03 13:20:00,15.88,15.91,15.81,15.85,163359.0,15.88,15.91,15.81,15.85,163359.0
2023-10-03 13:30:00,15.84,15.85,15.78,15.79,162267.0,15.84,15.85,15.78,15.79,162267.0
2023-10-03 13:40:00,15.78,15.81,15.7,15.71,140817.0,15.78,15.81,15.7,15.71,140817.0
2023-10-03 13:50:00,15.71,15.75,15.68,15.7,254851.0,15.71,15.75,15.68,15.7,254851.0
2023-10-03 14:00:00,15.69,15.71,15.66,15.69,206987.0,15.69,15.71,15.66,15.69,206987.0
2023-10-03 14:10:00,15.69,15.72,15.65,15.71,262536.0,15.69,15.72,15.65,15.71,262536.0
2023-10-03 14:20:00,15.71,15.84,15.7,15.81,501059.0,15.71,15.84,15.7,15.81,501059.0
2023-10-03 14:30:00,15.81,15.84,15.77,15.84,247763.0,15.81,15.84,15.77,15.84,247763.0
2023-10-03 14:40:00,15.84,15.86,15.81,15.84,157864.0,15.84,15.86,15.81,15.84,157864.0
2023-10-03 14:50:00,15.84,15.88,15.82,15.86,234433.0,15.84,15.88,15.82,15.86,234433.0
2023-10-03 15:00:00,15.86,15.88,15.8,15.84,343885.0,15.86,15.88,15.8,15.84,343885.0
2023-10-03 15:10:00,15.84,15.88,15.82,15.87,198722.0,15.84,15.88,15.82,15.87,198722.0
2023-10-03 15:20:00,15.86,15.89,15.77,15.78,249708.0,15.86,15.89,15.77,15.78,249708.0
2023-10-03 15:30:00,15.78,15.84,15.73,15.84,863680.0,15.78,15.84,15.73,15.84,863680.0
2023-10-03 15:40:00,15.84,15.9,15.83,15.89,799126.0,15.84,15.9,15.83,15.89,799126.0
2023-10-03 15:50:00,15.88,15.91,15.84,15.86,1985102.0,15.88,15.91,15.84,15.86,1985102.0
2023-10-04 09:30:00,15.97,16.3,15.95,16.28,524000.0,15.97,16.3,15.95,16.28,524000.0
2023-10-04 09:40:00,16.27,16.28,16.06,16.07,327412.0,16.27,16.28,16.06,16.07,327412.0
2023-10-04 09:50:00,16.07,16.19,16.05,16.14,282766.0,16.07,16.19,16.05,16.14,282766.0
2023-10-04 10:00:00,16.13,16.24,16.11,16.19,552238.0,16.13,16.24,16.11,16.19,552238.0
2023-10-04 10:10:00,16.19,16.22,16.14,16.18,361941.0,16.19,16.22,16.14,16.18,361941.0
2023-10-04 10:20:00,16.19,16.19,16.01,16.05,653860.0,16.19,16.19,16.01,16.05,653860.0
2023-10-04 10:30:00,16.05,16.16,16.03,16.13,557186.0,16.05,16.16,16.03,16.13,557186.0
2023-10-04 10:40:00,16.13,16.15,16.03,16.05,314444.0,16.13,16.15,16.03,16.05,314444.0
2023-10-04 10:50:00,16.05,16.1,16.05,16.09,270326.0,16.05,16.1,16.05,16.09,270326.0
2023-10-04 11:00:00,16.09,16.17,16.05,16.16,156007.0,16.09,16.17,16.05,16.16,156007.0
2023-10-04 11:10:00,16.16,16.22,16.15,16.2,180886.0,16.16,16.22,16.15,16.2,180886.0
2023-10-04 11:20:00,16.21,16.27,16.2,16.25,337953.0,16.21,16.27,16.2,16.25,337953.0
2023-10-04 11:30:00,16.24,16.26,16.17,16.23,185242.0,16.24,16.26,16.17,16.23,185242.0
2023-10-04 11:40:00,16.22,16.26,16.14,16.21,272054.0,16.22,16.26,16.14,16.21,272054.0
2023-10-04 11:50:00,16.21,16.3,16.19,16.27,158085.0,16.21,16.3,16.19,16.27,158085.0
2023-10-04 12:00:00,16.28,16.29,16.25,16.29,205636.0,16.28,16.29,16.25,16.29,205636.0
2023-10-04 12:10:00,16.28,16.33,16.26,16.3,199926.0,16.28,16.33,16.26,16.3,199926.0
2023-10-04 12:20:00,16.3,16.38,16.3,16.38,185286.0,16.3,16.38,16.3,16.38,185286.0
2023-10-04 12:30:00,16.38,16.41,16.34,16.39,331614.0,16.38,16.41,16.34,16.39,331614.0
2023-10-04 12:40:00,16.39,16.45,16.39,16.44,260373.0,16.39,16.45,16.39,16.44,260373.0
2023-10-04 12:50:00,16.44,16.44,16.36,16.38,156213.0,16.44,16.44,16.36,16.38,156213.0
2023-10-04 13:00:00,16.38,16.38,16.3,16.33,255431.0,16.38,16.38,16.3,16.33,255431.0
2023-10-04 13:10:00,16.33,16.36,16.31,16.32,142026.0,16.33,16.36,16.31,16.32,142026.0
2023-10-04 13:20:00,16.33,16.34,16.28,16.3,109171.0,16.33,16.34,16.28,16.3,109171.0
2023-10-04 13:30:00,16.3,16.31,16.27,16.3,115293.0,16.3,16.31,16.27,16.3,115293.0
2023-10-04 13:40:00,16.3,16.33,16.27,16.32,106332.0,16.3,16.33,16.27,16.32,106332.0
2023-10-04 13:50:00,16.32,16.33,16.2,16.21,226348.0,16.32,16.33,16.2,16.21,226348.0
2023-10-04 14:00:00,16.2,16.25,16.18,16.22,383387.0,16.2,16.25,16.18,16.22,383387.0
2023-10-04 14:10:00,16.22,16.27,16.19,16.25,201783.0,16.22,16.27,16.19,16.25,201783.0
2023-10-04 14:20:00,16.25,16.27,16.21,16.23,221348.0,16.25,16.27,16.21,16.23,221348.0
2023-10-04 14:30:00,16.24,16.29,16.23,16.27,217130.0,16.24,16.29,16.23,16.27,217130.0
2023-10-04 14:40:00,16.28,16.32,16.27,16.3,183089.0,16.28,16.32,16.27,16.3,183089.0
2023-10-04 14:50:00,16.3,16.31,16.28,16.3,126785.0,16.3,16.31,16.28,16.3,126785.0
2023-10-04 15:00:00,16.3,16.34,16.29,16.34,140274.0,16.3,16.34,16.29,16.34,140274.0
2023-10-04 15:10:00,16.34,16.44,16.33,16.41,456101.0,16.34,16.44,16.33,16.41,456101.0
2023-10-04 15:20:00,16.41,16.45,16.39,16.41,283993.0,16.41,16.45,16.39,16.41,283993.0
2023-10-04 15:30:00,16.41,16.48,16.4,16.48,330470.0,16.41,16.48,16.4,16.48,330470.0
2023-10-04 15:40:00,16.48,16.48,16.43,16.45,663902.0,16.48,16.48,16.43,16.45,663902.0
2023-10-04 15:50:00,16.44,16.48,16.39,16.45,2228765.0,16.44,16.48,16.39,16.45,2228765.0
2023-10-05 09:30:00,16.62,16.78,16.56,16.7,453183.0,16.62,16.78,16.56,16.7,453183.0
2023-10-05 09:40:00,16.69,16.7,16.39,16.47,562407.0,16.69,16.7,16.39,16.47,562407.0
2023-10-05 09:50:00,16.47,16.54,16.45,16.53,326800.0,16.47,16.54,16.45,16.53,326800.0
2023-10-05 10:00:00,16.54,16.54,16.44,16.5,373795.0,16.54,16.54,16.44,16.5,373795.0
2023-10-05 10:10:00,16.5,16.66,16.47,16.62,218896.0,16.5,16.66,16.47,16.62,218896.0
2023-10-05 10:20:00,16.62,16.67,16.58,16.62,161332.0,16.62,16.67,16.58,16.62,161332.0
2023-10-05 10:30:00,16.62,16.63,16.49,16.51,228978.0,16.62,16.63,16.49,16.51,228978.0
2023-10-05 10:40:00,16.51,16.55,16.48,16.52,216461.0,16.51,16.55,16.48,16.52,216461.0
2023-10-05 10:50:00,16.52,16.53,16.47,16.49,228399.0,16.52,16.53,16.47,16.49,228399.0
2023-10-05 11:00:00,16.5,16.5,16.39,16.45,436476.0,16.5,16.5,16.39,16.45,436476.0
2023-10-05 11:10:00,16.45,16.48,16.44,16.45,159585.0,16.45,16.48,16.44,16.45,159585.0
2023-10-05 11:20:00,16.45,16.46,16.42,16.43,139070.0,16.45,16.46,16.42,16.43,139070.0
2023-10-05 11:30:00,16.43,16.49,16.39,16.48,193650.0,16.43,16.49,16.39,16.48,193650.0
2023-10-05 11:40:00,16.47,16.49,16.44,16.46,129064.0,16.47,16.49,16.44,16.46,129064.0
2023-10-05 11:50:00,16.46,16.46,16.41,16.44,177194.0,16.46,16.46,16.41,16.44,177194.0
2023-10-05 12:00:00,16.44,16.47,16.42,16.44,90795.0,16.44,16.47,16.42,16.44,90795.0
2023-10-05 12:10:00,16.44,16.49,16.42,16.43,84617.0,16.44,16.49,16.42,16.43,84617.0
2023-10-05 12:20:00,16.43,16.49,16.42,16.48,93467.0,16.43,16.49,16.42,16.48,93467.0
2023-10-05 12:30:00,16.48,16.5,16.46,16.48,96738.0,16.48,16.5,16.46,16.48,96738.0
2023-10-05 12:40:00,16.48,16.48,16.45,16.45,118010.0,16.48,16.48,16.45,16.45,118010.0
2023-10-05 12:50:00,16.46,16.47,16.44,16.47,108352.0,16.46,16.47,16.44,16.47,108352.0
2023-10-05 13:00:00,16.47,16.47,16.43,16.45,169794.0,16.47,16.47,16.43,16.45,169794.0
2023-10-05 13:10:00,16.45,16.5,16.44,16.48,174251.0,16.45,16.5,16.44,16.48,174251.0
2023-10-05 13:20:00,16.48,16.51,16.47,16.5,115519.0,16.48,16.51,16.47,16.5,115519.0
2023-10-05 13:30:00,16.5,16.55,16.47,16.53,123271.0,16.5,16.55,16.47,16.53,123271.0
2023-10-05 13:40:00,16.52,16.55,16.51,16.53,151435.0,16.52,16.55,16.51,16.53,151435.0
2023-10-05 13:50:00,16.54,16.58,16.51,16.56,165850.0,16.54,16.58,16.51,16.56,165850.0
2023-10-05 14:00:00,16.57,16.6,16.56,16.57,108477.0,16.57,16.6,16.56,16.57,108477.0
2023-10-05 14:10:00,16.56,16.58,16.54,16.55,151062.0,16.56,16.58,16.54,16.55,151062.0
2023-10-05 14:20:00,16.55,16.56,16.52,16.54,217449.0,16.55,16.56,16.52,16.54,217449.0
2023-10-05 14:30:00,16.54,16.58,16.53,16.58,131264.0,16.54,16.58,16.53,16.58,131264.0
2023-10-05 14:40:00,16.57,16.6,16.54,16.55,153665.0,16.57,16.6,16.54,16.55,153665.0
2023-10-05 14:50:00,16.55,16.61,16.54,16.61,178186.0,16.55,16.61,16.54,16.61,178186.0
2023-10-05 15:00:00,16.61,16.63,16.59,16.6,140468.0,16.61,16.63,16.59,16.6,140468.0
2023-10-05 15:10:00,16.59,16.6,16.54,16.54,291096.0,16.59,16.6,16.54,16.54,291096.0
2023-10-05 15:20:00,16.55,16.55,16.42,16.46,264822.0,16.55,16.55,16.42,16.46,264822.0
2023-10-05 15:30:00,16.46,16.49,16.45,16.48,442976.0,16.46,16.49,16.45,16.48,442976.0
2023-10-05 15:40:00,16.48,16.48,16.39,16.41,450568.0,16.48,16.48,16.39,16.41,450568.0
2023-10-05 15:50:00,16.41,16.48,16.4,16.43,2086000.0,16.41,16.48,16.4,16.43,2086000.0
2023-10-06 09:30:00,16.2,16.25,16.1,16.12,411275.0,16.2,16.25,16.1,16.12,411275.0
2023-10-06 09:40:00,16.12,16.31,16.09,16.23,200622.0,16.12,16.31,16.09,16.23,200622.0
2023-10-06 09:50:00,16.23,16.28,16.18,16.23,197594.0,16.23,16.28,16.18,16.23,197594.0
2023-10-06 10:00:00,16.23,16.25,16.18,16.19,164251.0,16.23,16.25,16.18,16.19,164251.0
2023-10-06 10:10:00,16.17,16.28,16.17,16.19,323053.0,16.17,16.28,16.17,16.19,323053.0
2023-10-06 10:20:00,16.18,16.27,16.16,16.25,195637.0,16.18,16.27,16.16,16.25,195637.0
2023-10-06 10:30:00,16.25,16.35,16.25,16.33,231588.0,16.25,16.35,16.25,16.33,231588.0
2023-10-06 10:40:00,16.33,16.37,16.24,16.27,335198.0,16.33,16.37,16.24,16.27,335198.0
2023-10-06 10:50:00,16.27,16.29,16.25,16.29,210972.0,16.27,16.29,16.25,16.29,210972.0
2023-10-06 11:00:00,16.29,16.35,16.25,16.32,156666.0,16.29,16.35,16.25,16.32,156666.0
2023-10-06 11:10:00,16.32,16.35,16.29,16.33,217930.0,16.32,16.35,16.29,16.33,217930.0
2023-10-06 11:20:00,16.33,16.42,16.31,16.4,118815.0,16.33,16.42,16.31,16.4,118815.0
2023-10-06 11:30:00,16.41,16.52,16.39,16.52,156961.0,16.41,16.52,16.39,16.52,156961.0
2023-10-06 11:40:00,16.52,16.6,16.51,16.56,228120.0,16.52,16.6,16.51,16.56,228120.0
2023-10-06 11:50:00,16.56,16.63,16.55,16.62,141313.0,16.56,16.63,16.55,16.62,141313.0
2023-10-06 12:00:00,16.63,16.7,16.61,16.69,172113.0,16.63,16.7,16.61,16.69,172113.0
2023-10-06 12:10:00,16.69,16.71,16.67,16.7,106777.0,16.69,16.71,16.67,16.7,106777.0
2023-10-06 12:20:00,16.7,16.7,16.64,16.7,158778.0,16.7,16.7,16.64,16.7,158778.0
2023-10-06 12:30:00,16.7,16.71,16.65,16.68,107046.0,16.7,16.71,16.65,16.68,107046.0
2023-10-06 12:40:00,16.68,16.74,16.67,16.72,108381.0,16.68,16.74,16.67,16.72,108381.0
2023-10-06 12:50:00,16.72,16.72,16.67,16.69,74356.0,16.72,16.72,16.67,16.69,74356.0
2023-10-06 13:00:00,16.69,16.7,16.66,16.69,82007.0,16.69,16.7,16.66,16.69,82007.0
2023-10-06 13:10:00,16.69,16.71,16.65,16.68,78312.0,16.69,16.71,16.65,16.68,78312.0
2023-10-06 13:20:00,16.68,16.68,16.64,16.64,64997.0,16.68,16.68,16.64,16.64,64997.0
2023-10-06 13:30:00,16.64,16.7,16.64,16.7,65924.0,16.64,16.7,16.64,16.7,65924.0
2023-10-06 13:40:00,16.7,16.72,16.69,16.71,82242.0,16.7,16.72,16.69,16.71,82242.0
2023-10-06 13:50:00,16.71,16.72,16.68,16.7,84606.0,16.71,16.72,16.68,16.7,84606.0
2023-10-06 14:00:00,16.7,16.7,16.65,16.7,64173.0,16.7,16.7,16.65,16.7,64173.0
2023-10-06 14:10:00,16.7,16.71,16.67,16.69,56781.0,16.7,16.71,16.67,16.69,56781.0
2023-10-06 14:20:00,16.69,16.71,16.68,16.71,49626.0,16.69,16.71,16.68,16.71,49626.0
2023-10-06 14:30:00,16.71,16.76,16.71,16.76,157746.0,16.71,16.76,16.71,16.76,157746.0
2023-10-06 14:40:00,16.76,16.78,16.73,16.76,184724.0,16.76,16.78,16.73,16.76,184724.0
2023-10-06 14:50:00,16.76,16.77,16.74,16.76,78240.0,16.76,16.77,16.74,16.76,78240.0
2023-10-06 15:00:00,16.76,16.76,16.73,16.75,112832.0,16.76,16.76,16.73,16.75,112832.0
2023-10-06 15:10:00,16.74,16.75,16.65,16.66,163862.0,16.74,16.75,16.65,16.66,163862.0
2023-10-06 15:20:00,16.66,16.71,16.65,16.7,155752.0,16.66,16.71,16.65,16.7,155752.0
2023-10-06 15:30:00,16.7,16.74,16.68,16.73,253873.0,16.7,16.74,16.68,16.73,253873.0
2023-10-06 15:40:00,16.73,16.74,16.71,16.71,397895.0,16.73,16.74,16.71,16.71,397895.0
2023-10-06 15:50:00,16.71,16.72,16.64,16.64,1186359.0,16.71,16.72,16.64,16.64,1186359.0
2023-10-09 09:30:00,15.85,16.04,15.77,15.97,1155698.0,15.85,16.04,15.77,15.97,1155698.0
2023-10-09 09:40:00,15.98,16.05,15.89,15.94,760664.0,15.98,16.05,15.89,15.94,760664.0
2023-10-09 09:50:00,15.93,16.0,15.89,15.94,623559.0,15.93,16.0,15.89,15.94,623559.0
2023-10-09 10:00:00,15.93,15.93,15.71,15.72,570949.0,15.93,15.93,15.71,15.72,570949.0
2023-10-09 10:10:00,15.72,15.91,15.7,15.88,813729.0,15.72,15.91,15.7,15.88,813729.0
2023-10-09 10:20:00,15.89,16.01,15.87,15.97,365880.0,15.89,16.01,15.87,15.97,365880.0
2023-10-09 10:30:00,15.98,15.98,15.79,15.83,524508.0,15.98,15.98,15.79,15.83,524508.0
2023-10-09 10:40:00,15.83,15.9,15.75,15.79,494278.0,15.83,15.9,15.75,15.79,494278.0
2023-10-09 10:50:00,15.79,15.89,15.77,15.86,237564.0,15.79,15.89,15.77,15.86,237564.0
2023-10-09 11:00:00,15.87,15.94,15.84,15.86,258450.0,15.87,15.94,15.84,15.86,258450.0
2023-10-09 11:10:00,15.86,15.87,15.79,15.79,206572.0,15.86,15.87,15.79,15.79,206572.0
2023-10-09 11:20:00,15.79,15.92,15.79,15.89,240204.0,15.79,15.92,15.79,15.89,240204.0
2023-10-09 11:30:00,15.89,15.9,15.85,15.88,196697.0,15.89,15.9,15.85,15.88,196697.0
2023-10-09 11:40:00,15.88,15.92,15.82,15.84,267194.0,15.88,15.92,15.82,15.84,267194.0
2023-10-09 11:50:00,15.84,15.88,15.83,15.88,162275.0,15.84,15.88,15.83,15.88,162275.0
2023-10-09 12:00:00,15.87,15.95,15.83,15.94,165999.0,15.87,15.95,15.83,15.94,165999.0
2023-10-09 12:10:00,15.94,15.95,15.9,15.95,99371.0,15.94,15.95,15.9,15.95,99371.0
2023-10-09 12:20:00,15.95,15.96,15.89,15.9,132667.0,15.95,15.96,15.89,15.9,132667.0
2023-10-09 12:30:00,15.9,15.92,15.87,15.88,82703.0,15.9,15.92,15.87,15.88,82703.0
2023-10-09 12:40:00,15.88,15.91,15.86,15.91,205238.0,15.88,15.91,15.86,15.91,205238.0
2023-10-09 12:50:00,15.91,15.97,15.89,15.96,166883.0,15.91,15.97,15.89,15.96,166883.0
2023-10-09 13:00:00,15.95,16.07,15.95,16.07,201639.0,15.95,16.07,15.95,16.07,201639.0
2023-10-09 13:10:00,16.07,16.18,16.06,16.18,240589.0,16.07,16.18,16.06,16.18,240589.0
2023-10-09 13:20:00,16.18,16.28,16.17,16.23,215409.0,16.18,16.28,16.17,16.23,215409.0
2023-10-09 13:30:00,16.24,16.27,16.19,16.25,216521.0,16.24,16.27,16.19,16.25,216521.0
2023-10-09 13:40:00,16.25,16.29,16.2,16.28,293619.0,16.25,16.29,16.2,16.28,293619.0
2023-10-09 13:50:00,16.28,16.32,16.24,16.32,239257.0,16.28,16.32,16.24,16.32,239257.0
2023-10-09 14:00:00,16.32,16.38,16.3,16.35,354450.0,16.32,16.38,16.3,16.35,354450.0
2023-10-09 14:10:00,16.35,16.43,16.34,16.41,190452.0,16.35,16.43,16.34,16.41,190452.0
2023-10-09 14:20:00,16.41,16.46,16.41,16.43,125192.0,16.41,16.46,16.41,16.43,125192.0
2023-10-09 14:30:00,16.43,16.43,16.35,16.39,158560.0,16.43,16.43,16.35,16.39,158560.0
2023-10-09 14:40:00,16.39,16.43,16.39,16.41,99878.0,16.39,16.43,16.39,16.41,99878.0
2023-10-09 14:50:00,16.41,16.43,16.39,16.39,143997.0,16.41,16.43,16.39,16.39,143997.0
2023-10-09 15:00:00,16.39,16.41,16.34,16.38,185614.0,16.39,16.41,16.34,16.38,185614.0
2023-10-09 15:10:00,16.37,16.4,16.29,16.31,258356.0,16.37,16.4,16.29,16.31,258356.0
2023-10-09 15:20:00,16.3,16.36,16.29,16.36,140714.0,16.3,16.36,16.29,16.36,140714.0
2023-10-09 15:30:00,16.35,16.39,16.34,16.37,228495.0,16.35,16.39,16.34,16.37,228495.0
2023-10-09 15:40:00,16.37,16.39,16.35,16.38,310028.0,16.37,16.39,16.35,16.38,310028.0
2023-10-09 15:50:00,16.37,16.67,16.33,16.65,3651539.0,16.37,16.67,16.33,16.65,3651539.0
2023-10-10 09:30:00,16.71,16.82,16.61,16.64,774308.0,16.71,16.82,16.61,16.64,774308.0
2023-10-10 09:40:00,16.64,16.79,16.64,16.77,387466.0,16.64,16.79,16.64,16.77,387466.0
2023-10-10 09:50:00,16.78,16.9,16.7,16.7,483585.0,16.78,16.9,16.7,16.7,483585.0
2023-10-10 10:00:00,16.7,16.75,16.6,16.69,443626.0,16.7,16.75,16.6,16.69,443626.0
2023-10-10 10:10:00,16.7,16.87,16.69,16.87,386057.0,16.7,16.87,16.69,16.87,386057.0
2023-10-10 10:20:00,16.87,16.98,16.86,16.91,489902.0,16.87,16.98,16.86,16.91,489902.0
2023-10-10 10:30:00,16.91,16.98,16.89,16.94,244212.0,16.91,16.98,16.89,16.94,244212.0
2023-10-10 10:40:00,16.94,16.94,16.82,16.82,406945.0,16.94,16.94,16.82,16.82,406945.0
2023-10-10 10:50:00,16.82,16.83,16.73,16.73,293945.0,16.82,16.83,16.73,16.73,293945.0
2023-10-10 11:00:00,16.73,16.83,16.71,16.79,280867.0,16.73,16.83,16.71,16.79,280867.0
2023-10-10 11:10:00,16.79,16.94,16.78,16.9,263608.0,16.79,16.94,16.78,16.9,263608.0
2023-10-10 11:20:00,16.89,16.9,16.78,16.8,215135.0,16.89,16.9,16.78,16.8,215135.0
2023-10-10 11:30:00,16.8,16.86,16.77,16.8,198251.0,16.8,16.86,16.77,16.8,198251.0
2023-10-10 11:40:00,16.8,16.81,16.73,16.75,250512.0,16.8,16.81,16.73,16.75,250512.0
2023-10-10 11:50:00,16.75,16.77,16.69,16.75,335468.0,16.75,16.77,16.69,16.75,335468.0
2023-10-10 12:00:00,16.75,16.78,16.72,16.76,244430.0,16.75,16.78,16.72,16.76,244430.0
2023-10-10 12:10:00,16.76,16.77,16.71,16.77,203993.0,16.76,16.77,16.71,16.77,203993.0
2023-10-10 12:20:00,16.77,16.77,16.68,16.7,291781.0,16.77,16.77,16.68,16.7,291781.0
2023-10-10 12:30:00,16.7,16.73,16.67,16.69,195259.0,16.7,16.73,16.67,16.69,195259.0
2023-10-10 12:40:00,16.69,16.7,16.64,16.66,257873.0,16.69,16.7,16.64,16.66,257873.0
2023-10-10 12:50:00,16.66,16.68,16.64,16.67,136028.0,16.66,16.68,16.64,16.67,136028.0
2023-10-10 13:00:00,16.67,16.67,16.52,16.54,289736.0,16.67,16.67,16.52,16.54,289736.0
2023-10-10 13:10:00,16.54,16.56,16.49,16.53,399093.0,16.54,16.56,16.49,16.53,399093.0
2023-10-10 13:20:00,16.53,16.58,16.52,16.57,313887.0,16.53,16.58,16.52,16.57,313887.0
2023-10-10 13:30:00,16.57,16.62,16.55,16.61,313698.0,16.57,16.62,16.55,16.61,313698.0
2023-10-10 13:40:00,16.61,16.67,16.6,16.67,153801.0,16.61,16.67,16.6,16.67,153801.0
2023-10-10 13:50:00,16.66,16.67,16.59,16.64,131131.0,16.66,16.67,16.59,16.64,131131.0
2023-10-10 14:00:00,16.64,16.68,16.64,16.67,87508.0,16.64,16.68,16.64,16.67,87508.0
2023-10-10 14:10:00,16.68,16.69,16.65,16.67,104408.0,16.68,16.69,16.65,16.67,104408.0
2023-10-10 14:20:00,16.67,16.68,16.6,16.64,376691.0,16.67,16.68,16.6,16.64,376691.0
2023-10-10 14:30:00,16.64,16.67,16.61,16.64,214035.0,16.64,16.67,16.61,16.64,214035.0
2023-10-10 14:40:00,16.64,16.7,16.62,16.67,143886.0,16.64,16.7,16.62,16.67,143886.0
2023-10-10 14:50:00,16.66,16.7,16.66,16.69,124020.0,16.66,16.7,16.66,16.69,124020.0
2023-10-10 15:00:00,16.69,16.69,16.65,16.68,115656.0,16.69,16.69,16.65,16.68,115656.0
2023-10-10 15:10:00,16.68,16.69,16.64,16.66,205654.0,16.68,16.69,16.64,16.66,205654.0
2023-10-10 15:20:00,16.66,16.68,16.63,16.66,176784.0,16.66,16.68,16.63,16.66,176784.0
2023-10-10 15:30:00,16.66,16.67,16.6,16.62,271220.0,16.66,16.67,16.6,16.62,271220.0
2023-10-10 15:40:00,16.62,16.65,16.61,16.64,427421.0,16.62,16.65,16.61,16.64,427421.0
2023-10-10 15:50:00,16.63,16.66,16.6,16.61,2321328.0,16.63,16.66,16.6,16.61,2321328.0
2023-10-11 09:30:00,16.62,16.75,16.58,16.66,384140.0,16.62,16.75,16.58,16.66,384140.0
2023-10-11 09:40:00,16.67,16.77,16.65,16.69,349139.0,16.67,16.77,16.65,16.69,349139.0
2023-10-11 09:50:00,16.7,16.73,16.65,16.69,355840.0,16.7,16.73,16.65,16.69,355840.0
2023-10-11 10:00:00,16.69,16.75,16.65,16.72,269812.0,16.69,16.75,16.65,16.72,269812.0
2023-10-11 10:10:00,16.73,16.73,16.64,16.66,271335.0,16.73,16.73,16.64,16.66,271335.0
2023-10-11 10:20:00,16.65,16.67,16.57,16.59,280679.0,16.65,16.67,16.57,16.59,280679.0
2023-10-11 10:30:00,16.6,16.6,16.5,16.56,913847.0,16.6,16.6,16.5,16.56,913847.0
2023-10-11 10:40:00,16.57,16.61,16.53,16.54,449889.0,16.57,16.61,16.53,16.54,449889.0
2023-10-11 10:50:00,16.54,16.55,16.46,16.53,473839.0,16.54,16.55,16.46,16.53,473839.0
2023-10-11 11:00:00,16.53,16.64,16.52,16.6,328295.0,16.53,16.64,16.52,16.6,328295.0
2023-10-11 11:10:00,16.6,16.64,16.54,16.55,361439.0,16.6,16.64,16.54,16.55,361439.0
2023-10-11 11:20:00,16.55,16.59,16.51,16.52,172762.0,16.55,16.59,16.51,16.52,172762.0
2023-10-11 11:30:00,16.51,16.56,16.46,16.47,143586.0,16.51,16.56,16.46,16.47,143586.0
2023-10-11 11:40:00,16.48,16.49,16.42,16.45,249303.0,16.48,16.49,16.42,16.45,249303.0
2023-10-11 11:50:00,16.45,16.48,16.44,16.45,115187.0,16.45,16.48,16.44,16.45,115187.0
2023-10-11 12:00:00,16.45,16.45,16.36,16.36,196685.0,16.45,16.45,16.36,16.36,196685.0
2023-10-11 12:10:00,16.36,16.36,16.27,16.28,172429.0,16.36,16.36,16.27,16.28,172429.0
2023-10-11 12:20:00,16.27,16.28,16.19,16.22,215085.0,16.27,16.28,16.19,16.22,215085.0
2023-10-11 12:30:00,16.21,16.22,16.17,16.21,242438.0,16.21,16.22,16.17,16.21,242438.0
2023-10-11 12:40:00,16.2,16.25,16.13,16.14,427361.0,16.2,16.25,16.13,16.14,427361.0
2023-10-11 12:50:00,16.13,16.13,16.05,16.11,632015.0,16.13,16.13,16.05,16.11,632015.0
2023-10-11 13:00:00,16.11,16.12,16.02,16.05,317758.0,16.11,16.12,16.02,16.05,317758.0
2023-10-11 13:10:00,16.05,16.05,15.85,15.85,482155.0,16.05,16.05,15.85,15.85,482155.0
2023-10-11 13:20:00,15.85,15.9,15.81,15.84,481464.0,15.85,15.9,15.81,15.84,481464.0
2023-10-11 13:30:00,15.84,15.85,15.73,15.73,624784.0,15.84,15.85,15.73,15.73,624784.0
2023-10-11 13:40:00,15.74,15.74,15.63,15.64,398561.0,15.74,15.74,15.63,15.64,398561.0
2023-10-11 13:50:00,15.64,15.71,15.63,15.69,311148.0,15.64,15.71,15.63,15.69,311148.0
2023-10-11 14:00:00,15.69,15.77,15.58,15.59,502755.0,15.69,15.77,15.58,15.59,502755.0
2023-10-11 14:10:00,15.59,15.64,15.53,15.59,650813.0,15.59,15.64,15.53,15.59,650813.0
2023-10-11 14:20:00,15.58,15.65,15.54,15.58,1042811.0,15.58,15.65,15.54,15.58,1042811.0
2023-10-11 14:30:00,15.58,15.68,15.57,15.62,512011.0,15.58,15.68,15.57,15.62,512011.0
2023-10-11 14:40:00,15.62,15.63,15.54,15.54,418274.0,15.62,15.63,15.54,15.54,418274.0
2023-10-11 14:50:00,15.54,15.62,15.54,15.59,460581.0,15.54,15.62,15.54,15.59,460581.0
2023-10-11 15:00:00,15.59,15.65,15.58,15.63,430555.0,15.59,15.65,15.58,15.63,430555.0
2023-10-11 15:10:00,15.63,15.65,15.6,15.63,674185.0,15.63,15.65,15.6,15.63,674185.0
2023-10-11 15:20:00,15.63,15.71,15.61,15.7,434103.0,15.63,15.71,15.61,15.7,434103.0
2023-10-11 15:30:00,15.7,15.74,15.69,15.73,545478.0,15.7,15.74,15.69,15.73,545478.0
2023-10-11 15:40:00,15.72,15.74,15.66,15.66,639010.0,15.72,15.74,15.66,15.66,639010.0
2023-10-11 15:50:00,15.67,15.7,15.64,15.66,1806233.0,15.67,15.7,15.64,15.66,1806233.0
2023-10-12 09:30:00,15.78,15.83,15.59,15.73,703549.0,15.78,15.83,15.59,15.73,703549.0
2023-10-12 09:40:00,15.73,15.73,15.58,15.6,465985.0,15.73,15.73,15.58,15.6,465985.0
2023-10-12 09:50:00,15.59,15.66,15.52,15.53,332881.0,15.59,15.66,15.52,15.53,332881.0
2023-10-12 10:00:00,15.53,15.53,15.45,15.52,864278.0,15.53,15.53,15.45,15.52,864278.0
2023-10-12 10:10:00,15.52,15.55,15.38,15.39,457287.0,15.52,15.55,15.38,15.39,457287.0
2023-10-12 10:20:00,15.39,15.52,15.34,15.51,425540.0,15.39,15.52,15.34,15.51,425540.0
2023-10-12 10:30:00,15.51,15.63,15.48,15.54,326007.0,15.51,15.63,15.48,15.54,326007.0
2023-10-12 10:40:00,15.53,15.6,15.52,15.58,247704.0,15.53,15.6,15.52,15.58,247704.0
2023-10-12 10:50:00,15.58,15.62,15.57,15.6,163953.0,15.58,15.62,15.57,15.6,163953.0
2023-10-12 11:00:00,15.6,15.72,15.59,15.66,273190.0,15.6,15.72,15.59,15.66,273190.0
2023-10-12 11:10:00,15.67,15.71,15.63,15.67,255698.0,15.67,15.71,15.63,15.67,255698.0
2023-10-12 11:20:00,15.66,15.73,15.65,15.73,212992.0,15.66,15.73,15.65,15.73,212992.0
2023-10-12 11:30:00,15.73,15.91,15.71,15.9,439318.0,15.73,15.91,15.71,15.9,439318.0
2023-10-12 11:40:00,15.9,15.9,15.81,15.82,335950.0,15.9,15.9,15.81,15.82,335950.0
2023-10-12 11:50:00,15.82,15.88,15.8,15.88,126054.0,15.82,15.88,15.8,15.88,126054.0
2023-10-12 12:00:00,15.88,15.91,15.83,15.84,146942.0,15.88,15.91,15.83,15.84,146942.0
2023-10-12 12:10:00,15.83,15.88,15.81,15.87,105261.0,15.83,15.88,15.81,15.87,105261.0
2023-10-12 12:20:00,15.88,15.92,15.86,15.92,118851.0,15.88,15.92,15.86,15.92,118851.0
2023-10-12 12:30:00,15.92,16.0,15.92,16.0,185599.0,15.92,16.0,15.92,16.0,185599.0
2023-10-12 12:40:00,16.0,16.03,15.93,15.94,240858.0,16.0,16.03,15.93,15.94,240858.0
2023-10-12 12:50:00,15.93,15.94,15.86,15.89,121994.0,15.93,15.94,15.86,15.89,121994.0
2023-10-12 13:00:00,15.88,15.88,15.71,15.73,175997.0,15.88,15.88,15.71,15.73,175997.0
2023-10-12 13:10:00,15.73,15.75,15.69,15.74,96248.0,15.73,15.75,15.69,15.74,96248.0
2023-10-12 13:20:00,15.74,15.74,15.64,15.66,178663.0,15.74,15.74,15.64,15.66,178663.0
2023-10-12 13:30:00,15.65,15.69,15.61,15.61,197105.0,15.65,15.69,15.61,15.61,197105.0
2023-10-12 13:40:00,15.61,15.61,15.52,15.55,387033.0,15.61,15.61,15.52,15.55,387033.0
2023-10-12 13:50:00,15.55,15.57,15.51,15.53,293670.0,15.55,15.57,15.51,15.53,293670.0
2023-10-12 14:00:00,15.53,15.58,15.48,15.49,197697.0,15.53,15.58,15.48,15.49,197697.0
2023-10-12 14:10:00,15.48,15.5,15.44,15.46,423476.0,15.48,15.5,15.44,15.46,423476.0
2023-10-12 14:20:00,15.46,15.51,15.44,15.44,286935.0,15.46,15.51,15.44,15.44,286935.0
2023-10-12 14:30:00,15.44,15.51,15.44,15.46,318549.0,15.44,15.51,15.44,15.46,318549.0
2023-10-12 14:40:00,15.46,15.47,15.43,15.47,244462.0,15.46,15.47,15.43,15.47,244462.0
2023-10-12 14:50:00,15.46,15.47,15.39,15.42,456075.0,15.46,15.47,15.39,15.42,456075.0
2023-10-12 15:00:00,15.42,15.48,15.4,15.46,247968.0,15.42,15.48,15.4,15.46,247968.0
2023-10-12 15:10:00,15.46,15.52,15.44,15.51,326683.0,15.46,15.52,15.44,15.51,326683.0
2023-10-12 15:20:00,15.5,15.52,15.45,15.46,343774.0,15.5,15.52,15.45,15.46,343774.0
2023-10-12 15:30:00,15.46,15.52,15.45,15.49,412046.0,15.46,15.52,15.45,15.49,412046.0
2023-10-12 15:40:00,15.5,15.51,15.48,15.5,473920.0,15.5,15.51,15.48,15.5,473920.0
2023-10-12 15:50:00,15.49,15.51,15.46,15.5,1419482.0,15.49,15.51,15.46,15.5,1419482.0
2023-10-13 09:30:00,15.27,15.4,15.03,15.15,915086.0,15.27,15.4,15.03,15.15,915086.0
2023-10-13 09:40:00,15.15,15.25,14.95,15.0,538430.0,15.15,15.25,14.95,15.0,538430.0
2023-10-13 09:50:00,15.0,15.14,14.97,15.08,351920.0,15.0,15.14,14.97,15.08,351920.0
2023-10-13 10:00:00,15.07,15.1,15.0,15.09,443334.0,15.07,15.1,15.0,15.09,443334.0
2023-10-13 10:10:00,15.09,15.1,14.99,14.99,341710.0,15.09,15.1,14.99,14.99,341710.0
2023-10-13 10:20:00,14.99,15.03,14.91,14.93,474487.0,14.99,15.03,14.91,14.93,474487.0
2023-10-13 10:30:00,14.92,15.0,14.9,14.91,413054.0,14.92,15.0,14.9,14.91,413054.0
2023-10-13 10:40:00,14.9,14.94,14.85,14.92,473954.0,14.9,14.94,14.85,14.92,473954.0
2023-10-13 10:50:00,14.93,14.97,14.83,14.96,288538.0,14.93,14.97,14.83,14.96,288538.0
2023-10-13 11:00:00,14.96,14.98,14.9,14.96,251012.0,14.96,14.98,14.9,14.96,251012.0
2023-10-13 11:10:00,14.96,15.01,14.92,14.96,211018.0,14.96,15.01,14.92,14.96,211018.0
2023-10-13 11:20:00,14.96,15.01,14.92,14.95,213683.0,14.96,15.01,14.92,14.95,213683.0
2023-10-13 11:30:00,14.95,14.98,14.92,14.95,166599.0,14.95,14.98,14.92,14.95,166599.0
2023-10-13 11:40:00,14.95,14.97,14.9,14.91,158403.0,14.95,14.97,14.9,14.91,158403.0
2023-10-13 11:50:00,14.9,14.91,14.81,14.84,237732.0,14.9,14.91,14.81,14.84,237732.0
2023-10-13 12:00:00,14.85,14.9,14.83,14.85,167459.0,14.85,14.9,14.83,14.85,167459.0
2023-10-13 12:10:00,14.86,14.89,14.83,14.88,141141.0,14.86,14.89,14.83,14.88,141141.0
2023-10-13 12:20:00,14.88,14.91,14.88,14.89,90347.0,14.88,14.91,14.88,14.89,90347.0
2023-10-13 12:30:00,14.89,14.9,14.83,14.83,113791.0,14.89,14.9,14.83,14.83,113791.0
2023-10-13 12:40:00,14.83,14.86,14.77,14.78,199801.0,14.83,14.86,14.77,14.78,199801.0
2023-10-13 12:50:00,14.77,14.81,14.74,14.79,329842.0,14.77,14.81,14.74,14.79,329842.0
2023-10-13 13:00:00,14.79,14.83,14.77,14.82,285823.0,14.79,14.83,14.77,14.82,285823.0
2023-10-13 13:10:00,14.83,14.91,14.82,14.91,191562.0,14.83,14.91,14.82,14.91,191562.0
2023-10-13 13:20:00,14.91,14.94,14.88,14.91,253878.0,14.91,14.94,14.88,14.91,253878.0
2023-10-13 13:30:00,14.9,14.92,14.85,14.9,145858.0,14.9,14.92,14.85,14.9,145858.0
2023-10-13 13:40:00,14.91,15.01,14.9,14.99,381062.0,14.91,15.01,14.9,14.99,381062.0
2023-10-13 13:50:00,14.98,15.02,14.96,14.96,356129.0,14.98,15.02,14.96,14.96,356129.0
2023-10-13 14:00:00,14.96,14.99,14.92,14.96,357697.0,14.96,14.99,14.92,14.96,357697.0
2023-10-13 14:10:00,14.95,14.97,14.86,14.88,291870.0,14.95,14.97,14.86,14.88,291870.0
2023-10-13 14:20:00,14.87,14.89,14.81,14.83,212320.0,14.87,14.89,14.81,14.83,212320.0
2023-10-13 14:30:00,14.83,14.86,14.78,14.78,222016.0,14.83,14.86,14.78,14.78,222016.0
2023-10-13 14:40:00,14.78,14.79,14.72,14.72,416396.0,14.78,14.79,14.72,14.72,416396.0
2023-10-13 14:50:00,14.72,14.77,14.71,14.77,292369.0,14.72,14.77,14.71,14.77,292369.0
2023-10-13 15:00:00,14.76,14.82,14.74,14.8,346911.0,14.76,14.82,14.74,14.8,346911.0
2023-10-13 15:10:00,14.8,14.89,14.79,14.84,310397.0,14.8,14.89,14.79,14.84,310397.0
2023-10-13 15:20:00,14.83,14.86,14.76,14.77,381212.0,14.83,14.86,14.76,14.77,381212.0
2023-10-13 15:30:00,14.77,14.83,14.76,14.83,498499.0,14.77,14.83,14.76,14.83,498499.0
2023-10-13 15:40:00,14.82,14.92,14.82,14.91,629016.0,14.82,14.92,14.82,14.91,629016.0
2023-10-13 15:50:00,14.91,14.95,14.85,14.86,1652850.0,14.91,14.95,14.85,14.86,1652850.0
2023-10-16 09:30:00,15.06,15.19,15.0,15.06,848385.0,15.06,15.19,15.0,15.06,848385.0
2023-10-16 09:40:00,15.06,15.18,14.96,15.18,413604.0,15.06,15.18,14.96,15.18,413604.0
2023-10-16 09:50:00,15.18,15.25,15.05,15.07,355560.0,15.18,15.25,15.05,15.07,355560.0
2023-10-16 10:00:00,15.06,15.11,14.99,15.07,325598.0,15.06,15.11,14.99,15.07,325598.0
2023-10-16 10:10:00,15.06,15.17,15.06,15.14,227481.0,15.06,15.17,15.06,15.14,227481.0
2023-10-16 10:20:00,15.14,15.18,15.11,15.14,290467.0,15.14,15.18,15.11,15.14,290467.0
2023-10-16 10:30:00,15.14,15.18,15.07,15.08,268944.0,15.14,15.18,15.07,15.08,268944.0
2023-10-16 10:40:00,15.08,15.1,15.03,15.08,242367.0,15.08,15.1,15.03,15.08,242367.0
2023-10-16 10:50:00,15.08,15.1,15.02,15.05,163410.0,15.08,15.1,15.02,15.05,163410.0
2023-10-16 11:00:00,15.05,15.09,15.02,15.04,257107.0,15.05,15.09,15.02,15.04,257107.0
2023-10-16 11:10:00,15.04,15.05,15.01,15.02,219743.0,15.04,15.05,15.01,15.02,219743.0
2023-10-16 11:20:00,15.02,15.03,14.98,15.01,224342.0,15.02,15.03,14.98,15.01,224342.0
2023-10-16 11:30:00,15.01,15.03,14.94,14.95,199672.0,15.01,15.03,14.94,14.95,199672.0
2023-10-16 11:40:00,14.95,14.97,14.91,14.96,134962.0,14.95,14.97,14.91,14.96,134962.0
2023-10-16 11:50:00,14.97,15.02,14.96,15.0,140285.0,14.97,15.02,14.96,15.0,140285.0
2023-10-16 12:00:00,15.0,15.12,14.99,15.12,460605.0,15.0,15.12,14.99,15.12,460605.0
2023-10-16 12:10:00,15.12,15.12,15.06,15.08,149229.0,15.12,15.12,15.06,15.08,149229.0
2023-10-16 12:20:00,15.07,15.11,15.07,15.09,181396.0,15.07,15.11,15.07,15.09,181396.0
2023-10-16 12:30:00,15.1,15.12,15.07,15.09,310017.0,15.1,15.12,15.07,15.09,310017.0
2023-10-16 12:40:00,15.08,15.11,15.04,15.05,178825.0,15.08,15.11,15.04,15.05,178825.0
2023-10-16 12:50:00,15.06,15.06,14.98,15.02,176339.0,15.06,15.06,14.98,15.02,176339.0
2023-10-16 13:00:00,15.02,15.11,15.0,15.1,189077.0,15.02,15.11,15.0,15.1,189077.0
2023-10-16 13:10:00,15.11,15.12,15.04,15.06,164447.0,15.11,15.12,15.04,15.06,164447.0
2023-10-16 13:20:00,15.05,15.05,14.95,15.02,286895.0,15.05,15.05,14.95,15.02,286895.0
2023-10-16 13:30:00,15.02,15.03,14.98,15.02,214771.0,15.02,15.03,14.98,15.02,214771.0
2023-10-16 13:40:00,15.02,15.06,15.02,15.06,289788.0,15.02,15.06,15.02,15.06,289788.0
2023-10-16 13:50:00,15.05,15.06,15.02,15.03,309777.0,15.05,15.06,15.02,15.03,309777.0
2023-10-16 14:00:00,15.04,15.07,15.02,15.06,232762.0,15.04,15.07,15.02,15.06,232762.0
2023-10-16 14:10:00,15.06,15.07,15.03,15.05,258969.0,15.06,15.07,15.03,15.05,258969.0
2023-10-16 14:20:00,15.04,15.05,14.99,15.0,240392.0,15.04,15.05,14.99,15.0,240392.0
2023-10-16 14:30:00,15.0,15.03,14.92,14.94,335363.0,15.0,15.03,14.92,14.94,335363.0
2023-10-16 14:40:00,14.94,14.99,14.93,14.98,192954.0,14.94,14.99,14.93,14.98,192954.0
2023-10-16 14:50:00,14.98,15.04,14.97,15.04,123469.0,14.98,15.04,14.97,15.04,123469.0
2023-10-16 15:00:00,15.04,15.06,15.0,15.04,137341.0,15.04,15.06,15.0,15.04,137341.0
2023-10-16 15:10:00,15.05,15.05,15.01,15.02,186700.0,15.05,15.05,15.01,15.02,186700.0
2023-10-16 15:20:00,15.03,15.05,15.02,15.05,177861.0,15.03,15.05,15.02,15.05,177861.0
2023-10-16 15:30:00,15.04,15.07,15.01,15.02,341572.0,15.04,15.07,15.01,15.02,341572.0
2023-10-16 15:40:00,15.02,15.02,14.98,15.01,465587.0,15.02,15.02,14.98,15.01,465587.0
2023-10-16 15:50:00,15.01,15.03,14.95,14.96,1246835.0,15.01,15.03,14.95,14.96,1246835.0
2023-10-17 09:30:00,14.88,14.97,14.73,14.96,427132.0,14.88,14.97,14.73,14.96,427132.0
2023-10-17 09:40:00,14.96,15.15,14.91,15.09,271092.0,14.96,15.15,14.91,15.09,271092.0
2023-10-17 09:50:00,15.09,15.11,14.98,15.05,244166.0,15.09,15.11,14.98,15.05,244166.0
2023-10-17 10:00:00,15.06,15.11,14.94,15.02,238638.0,15.06,15.11,14.94,15.02,238638.0
2023-10-17 10:10:00,15.02,15.09,14.99,15.01,263406.0,15.02,15.09,14.99,15.01,263406.0
2023-10-17 10:20:00,15.02,15.02,14.93,14.94,154989.0,15.02,15.02,14.93,14.94,154989.0
2023-10-17 10:30:00,14.94,15.0,14.92,14.96,130667.0,14.94,15.0,14.92,14.96,130667.0
2023-10-17 10:40:00,14.96,15.0,14.94,14.99,117211.0,14.96,15.0,14.94,14.99,117211.0
2023-10-17 10:50:00,14.99,15.04,14.96,15.01,92447.0,14.99,15.04,14.96,15.01,92447.0
2023-10-17 11:00:00,15.01,15.1,15.0,15.03,301369.0,15.01,15.1,15.0,15.03,301369.0
2023-10-17 11:10:00,15.04,15.1,15.01,15.02,188348.0,15.04,15.1,15.01,15.02,188348.0
2023-10-17 11:20:00,15.02,15.06,15.0,15.01,181658.0,15.02,15.06,15.0,15.01,181658.0
2023-10-17 11:30:00,15.01,15.09,15.0,15.07,187373.0,15.01,15.09,15.0,15.07,187373.0
2023-10-17 11:40:00,15.07,15.13,15.06,15.12,170683.0,15.07,15.13,15.06,15.12,170683.0
2023-10-17 11:50:00,15.13,15.19,15.12,15.18,390374.0,15.13,15.19,15.12,15.18,390374.0
2023-10-17 12:00:00,15.18,15.21,15.14,15.17,181448.0,15.18,15.21,15.14,15.17,181448.0
2023-10-17 12:10:00,15.17,15.21,15.15,15.19,159749.0,15.17,15.21,15.15,15.19,159749.0
2023-10-17 12:20:00,15.19,15.25,15.16,15.24,275745.0,15.19,15.25,15.16,15.24,275745.0
2023-10-17 12:30:00,15.24,15.25,15.13,15.15,352260.0,15.24,15.25,15.13,15.15,352260.0
2023-10-17 12:40:00,15.15,15.16,15.09,15.13,295123.0,15.15,15.16,15.09,15.13,295123.0
2023-10-17 12:50:00,15.13,15.17,15.1,15.14,228682.0,15.13,15.17,15.1,15.14,228682.0
2023-10-17 13:00:00,15.15,15.18,15.14,15.18,110966.0,15.15,15.18,15.14,15.18,110966.0
2023-10-17 13:10:00,15.18,15.19,15.16,15.17,92317.0,15.18,15.19,15.16,15.17,92317.0
2023-10-17 13:20:00,15.17,15.17,15.14,15.16,102180.0,15.17,15.17,15.14,15.16,102180.0
2023-10-17 13:30:00,15.16,15.17,15.07,15.12,170495.0,15.16,15.17,15.07,15.12,170495.0
2023-10-17 13:40:00,15.12,15.16,15.11,15.16,96016.0,15.12,15.16,15.11,15.16,96016.0
2023-10-17 13:50:00,15.16,15.17,15.1,15.14,188964.0,15.16,15.17,15.1,15.14,188964.0
2023-10-17 14:00:00,15.14,15.17,15.13,15.16,129428.0,15.14,15.17,15.13,15.16,129428.0
2023-10-17 14:10:00,15.16,15.2,15.14,15.16,220663.0,15.16,15.2,15.14,15.16,220663.0
2023-10-17 14:20:00,15.17,15.2,15.16,15.19,107842.0,15.17,15.2,15.16,15.19,107842.0
2023-10-17 14:30:00,15.18,15.2,15.16,15.2,116006.0,15.18,15.2,15.16,15.2,116006.0
2023-10-17 14:40:00,15.2,15.22,15.15,15.18,365458.0,15.2,15.22,15.15,15.18,365458.0
2023-10-17 14:50:00,15.19,15.19,15.11,15.14,235337.0,15.19,15.19,15.11,15.14,235337.0
2023-10-17 15:00:00,15.14,15.17,15.11,15.16,151733.0,15.14,15.17,15.11,15.16,151733.0
2023-10-17 15:10:00,15.16,15.17,15.14,15.15,146565.0,15.16,15.17,15.14,15.15,146565.0
2023-10-17 15:20:00,15.15,15.18,15.14,15.18,165675.0,15.15,15.18,15.14,15.18,165675.0
2023-10-17 15:30:00,15.18,15.19,15.15,15.16,245617.0,15.18,15.19,15.15,15.16,245617.0
2023-10-17 15:40:00,15.16,15.17,15.13,15.17,372303.0,15.16,15.17,15.13,15.17,372303.0
2023-10-17 15:50:00,15.17,15.17,15.14,15.15,780531.0,15.17,15.17,15.14,15.15,780531.0
2023-10-18 09:30:00,14.81,14.97,14.75,14.93,587587.0,14.81,14.97,14.75,14.93,587587.0
2023-10-18 09:40:00,14.93,14.94,14.71,14.72,482149.0,14.93,14.94,14.71,14.72,482149.0
2023-10-18 09:50:00,14.72,14.77,14.64,14.74,737528.0,14.72,14.77,14.64,14.74,737528.0
2023-10-18 10:00:00,14.74,14.79,14.69,14.76,497697.0,14.74,14.79,14.69,14.76,497697.0
2023-10-18 10:10:00,14.76,14.94,14.74,14.94,291190.0,14.76,14.94,14.74,14.94,291190.0
2023-10-18 10:20:00,14.94,15.0,14.86,14.88,304209.0,14.94,15.0,14.86,14.88,304209.0
2023-10-18 10:30:00,14.88,14.92,14.82,14.85,222599.0,14.88,14.92,14.82,14.85,222599.0
2023-10-18 10:40:00,14.85,14.87,14.81,14.84,258503.0,14.85,14.87,14.81,14.84,258503.0
2023-10-18 10:50:00,14.84,14.84,14.72,14.75,404760.0,14.84,14.84,14.72,14.75,404760.0
2023-10-18 11:00:00,14.75,14.77,14.71,14.74,251557.0,14.75,14.77,14.71,14.74,251557.0
2023-10-18 11:10:00,14.74,14.82,14.7,14.79,413857.0,14.74,14.82,14.7,14.79,413857.0
2023-10-18 11:20:00,14.79,14.86,14.76,14.81,183347.0,14.79,14.86,14.76,14.81,183347.0
2023-10-18 11:30:00,14.81,14.85,14.74,14.75,120913.0,14.81,14.85,14.74,14.75,120913.0
2023-10-18 11:40:00,14.74,14.78,14.72,14.75,205274.0,14.74,14.78,14.72,14.75,205274.0
2023-10-18 11:50:00,14.75,14.76,14.7,14.71,133338.0,14.75,14.76,14.7,14.71,133338.0
2023-10-18 12:00:00,14.72,14.81,14.7,14.81,165619.0,14.72,14.81,14.7,14.81,165619.0
2023-10-18 12:10:00,14.81,14.82,14.75,14.77,101288.0,14.81,14.82,14.75,14.77,101288.0
2023-10-18 12:20:00,14.77,14.77,14.7,14.73,320805.0,14.77,14.77,14.7,14.73,320805.0
2023-10-18 12:30:00,14.73,14.75,14.66,14.68,195431.0,14.73,14.75,14.66,14.68,195431.0
2023-10-18 12:40:00,14.68,14.73,14.67,14.71,89370.0,14.68,14.73,14.67,14.71,89370.0
2023-10-18 12:50:00,14.71,14.71,14.62,14.65,286054.0,14.71,14.71,14.62,14.65,286054.0
2023-10-18 13:00:00,14.64,14.7,14.62,14.63,735151.0,14.64,14.7,14.62,14.63,735151.0
2023-10-18 13:10:00,14.63,14.7,14.6,14.63,652354.0,14.63,14.7,14.6,14.63,652354.0
2023-10-18 13:20:00,14.62,14.63,14.55,14.56,274930.0,14.62,14.63,14.55,14.56,274930.0
2023-10-18 13:30:00,14.56,14.57,14.44,14.46,782869.0,14.56,14.57,14.44,14.46,782869.0
2023-10-18 13:40:00,14.46,14.53,14.44,14.52,304767.0,14.46,14.53,14.44,14.52,304767.0
2023-10-18 13:50:00,14.51,14.52,14.46,14.51,188626.0,14.51,14.52,14.46,14.51,188626.0
2023-10-18 14:00:00,14.51,14.58,14.46,14.53,259355.0,14.51,14.58,14.46,14.53,259355.0
2023-10-18 14:10:00,14.53,14.54,14.46,14.48,144390.0,14.53,14.54,14.46,14.48,144390.0
2023-10-18 14:20:00,14.48,14.51,14.46,14.5,142137.0,14.48,14.51,14.46,14.5,142137.0
2023-10-18 14:30:00,14.5,14.51,14.43,14.44,164381.0,14.5,14.51,14.43,14.44,164381.0
2023-10-18 14:40:00,14.44,14.45,14.4,14.44,223954.0,14.44,14.45,14.4,14.44,223954.0
2023-10-18 14:50:00,14.44,14.44,14.39,14.41,317348.0,14.44,14.44,14.39,14.41,317348.0
2023-10-18 15:00:00,14.41,14.41,14.35,14.37,291270.0,14.41,14.41,14.35,14.37,291270.0
2023-10-18 15:10:00,14.36,14.4,14.34,14.38,205109.0,14.36,14.4,14.34,14.38,205109.0
2023-10-18 15:20:00,14.38,14.39,14.33,14.37,235697.0,14.38,14.39,14.33,14.37,235697.0
2023-10-18 15:30:00,14.37,14.37,14.32,14.34,366427.0,14.37,14.37,14.32,14.34,366427.0
2023-10-18 15:40:00,14.33,14.35,14.3,14.32,499568.0,14.33,14.35,14.3,14.32,499568.0
2023-10-18 15:50:00,14.31,14.35,14.29,14.32,1546514.0,14.31,14.35,14.29,14.32,1546514.0
2023-10-19 09:30:00,14.33,14.4,14.19,14.25,530834.0,14.33,14.4,14.19,14.25,530834.0
2023-10-19 09:40:00,14.24,14.33,14.22,14.29,297569.0,14.24,14.33,14.22,14.29,297569.0
2023-10-19 09:50:00,14.29,14.32,14.18,14.29,451895.0,14.29,14.32,14.18,14.29,451895.0
2023-10-19 10:00:00,14.29,14.4,14.26,14.35,251525.0,14.29,14.4,14.26,14.35,251525.0
2023-10-19 10:10:00,14.34,14.5,14.34,14.41,297559.0,14.34,14.5,14.34,14.41,297559.0
2023-10-19 10:20:00,14.41,14.41,14.25,14.26,261008.0,14.41,14.41,14.25,14.26,261008.0
2023-10-19 10:30:00,14.26,14.38,14.24,14.32,269102.0,14.26,14.38,14.24,14.32,269102.0
2023-10-19 10:40:00,14.31,14.35,14.3,14.33,221312.0,14.31,14.35,14.3,14.33,221312.0
2023-10-19 10:50:00,14.32,14.38,14.3,14.36,297642.0,14.32,14.38,14.3,14.36,297642.0
2023-10-19 11:00:00,14.36,14.42,14.35,14.4,356906.0,14.36,14.42,14.35,14.4,356906.0
2023-10-19 11:10:00,14.4,14.4,14.28,14.32,404999.0,14.4,14.4,14.28,14.32,404999.0
2023-10-19 11:20:00,14.32,14.4,14.27,14.39,336738.0,14.32,14.4,14.27,14.39,336738.0
2023-10-19 11:30:00,14.4,14.41,14.36,14.38,296329.0,14.4,14.41,14.36,14.38,296329.0
2023-10-19 11:40:00,14.38,14.48,14.38,14.39,585648.0,14.38,14.48,14.38,14.39,585648.0
2023-10-19 11:50:00,14.39,14.4,14.3,14.3,124931.0,14.39,14.4,14.3,14.3,124931.0
2023-10-19 12:00:00,14.3,14.41,14.24,14.37,285059.0,14.3,14.41,14.24,14.37,285059.0
2023-10-19 12:10:00,14.37,14.47,14.36,14.42,459704.0,14.37,14.47,14.36,14.42,459704.0
2023-10-19 12:20:00,14.42,14.44,14.33,14.37,757763.0,14.42,14.44,14.33,14.37,757763.0
2023-10-19 12:30:00,14.35,14.37,14.22,14.24,345252.0,14.35,14.37,14.22,14.24,345252.0
2023-10-19 12:40:00,14.24,14.29,14.19,14.25,409254.0,14.24,14.29,14.19,14.25,409254.0
2023-10-19 12:50:00,14.24,14.27,14.19,14.24,304159.0,14.24,14.27,14.19,14.24,304159.0
2023-10-19 13:00:00,14.24,14.29,14.2,14.28,597780.0,14.24,14.29,14.2,14.28,597780.0
2023-10-19 13:10:00,14.27,14.28,14.19,14.26,330267.0,14.27,14.28,14.19,14.26,330267.0
2023-10-19 13:20:00,14.26,14.26,14.19,14.23,260393.0,14.26,14.26,14.19,14.23,260393.0
2023-10-19 13:30:00,14.23,14.25,14.08,14.1,343600.0,14.23,14.25,14.08,14.1,343600.0
2023-10-19 13:40:00,14.1,14.11,14.06,14.09,246151.0,14.1,14.11,14.06,14.09,246151.0
2023-10-19 13:50:00,14.09,14.13,14.05,14.13,345858.0,14.09,14.13,14.05,14.13,345858.0
2023-10-19 14:00:00,14.13,14.2,14.1,14.16,193739.0,14.13,14.2,14.1,14.16,193739.0
2023-10-19 14:10:00,14.16,14.2,14.14,14.17,102152.0,14.16,14.2,14.14,14.17,102152.0
2023-10-19 14:20:00,14.18,14.22,14.15,14.21,142096.0,14.18,14.22,14.15,14.21,142096.0
2023-10-19 14:30:00,14.2,14.21,14.07,14.09,311782.0,14.2,14.21,14.07,14.09,311782.0
2023-10-19 14:40:00,14.09,14.09,14.03,14.06,206938.0,14.09,14.09,14.03,14.06,206938.0
2023-10-19 14:50:00,14.05,14.13,14.05,14.09,150129.0,14.05,14.13,14.05,14.09,150129.0
2023-10-19 15:00:00,14.09,14.13,14.06,14.07,190168.0,14.09,14.13,14.06,14.07,190168.0
2023-10-19 15:10:00,14.06,14.07,14.0,14.04,389361.0,14.06,14.07,14.0,14.04,389361.0
2023-10-19 15:20:00,14.04,14.05,14.0,14.02,329418.0,14.04,14.05,14.0,14.02,329418.0
2023-10-19 15:30:00,14.02,14.08,14.01,14.04,321738.0,14.02,14.08,14.01,14.04,321738.0
2023-10-19 15:40:00,14.04,14.05,13.98,14.0,516315.0,14.04,14.05,13.98,14.0,516315.0
2023-10-19 15:50:00,14.0,14.01,13.95,13.96,1259968.0,14.0,14.01,13.95,13.96,1259968.0
2023-10-20 09:30:00,13.75,13.86,13.64,13.85,892494.0,13.75,13.86,13.64,13.85,892494.0
2023-10-20 09:40:00,13.85,13.89,13.7,13.87,478117.0,13.85,13.89,13.7,13.87,478117.0
2023-10-20 09:50:00,13.87,13.9,13.69,13.69,418916.0,13.87,13.9,13.69,13.69,418916.0
2023-10-20 10:00:00,13.69,13.78,13.64,13.65,513303.0,13.69,13.78,13.64,13.65,513303.0
2023-10-20 10:10:00,13.65,13.65,13.56,13.59,461885.0,13.65,13.65,13.56,13.59,461885.0
2023-10-20 10:20:00,13.59,13.67,13.53,13.65,468690.0,13.59,13.67,13.53,13.65,468690.0
2023-10-20 10:30:00,13.64,13.66,13.57,13.65,458733.0,13.64,13.66,13.57,13.65,458733.0
2023-10-20 10:40:00,13.65,13.72,13.6,13.71,560730.0,13.65,13.72,13.6,13.71,560730.0
2023-10-20 10:50:00,13.71,13.72,13.64,13.69,497269.0,13.71,13.72,13.64,13.69,497269.0
2023-10-20 11:00:00,13.69,13.72,13.63,13.69,287503.0,13.69,13.72,13.63,13.69,287503.0
2023-10-20 11:10:00,13.7,13.71,13.6,13.62,285373.0,13.7,13.71,13.6,13.62,285373.0
2023-10-20 11:20:00,13.62,13.65,13.6,13.62,162267.0,13.62,13.65,13.6,13.62,162267.0
2023-10-20 11:30:00,13.62,13.62,13.52,13.59,401155.0,13.62,13.62,13.52,13.59,401155.0
2023-10-20 11:40:00,13.58,13.68,13.54,13.68,506549.0,13.58,13.68,13.54,13.68,506549.0
2023-10-20 11:50:00,13.68,13.74,13.65,13.69,263259.0,13.68,13.74,13.65,13.69,263259.0
2023-10-20 12:00:00,13.69,13.7,13.6,13.61,214407.0,13.69,13.7,13.6,13.61,214407.0
2023-10-20 12:10:00,13.61,13.66,13.59,13.66,188789.0,13.61,13.66,13.59,13.66,188789.0
2023-10-20 12:20:00,13.66,13.73,13.64,13.7,265357.0,13.66,13.73,13.64,13.7,265357.0
2023-10-20 12:30:00,13.7,13.79,13.69,13.76,226275.0,13.7,13.79,13.69,13.76,226275.0
2023-10-20 12:40:00,13.76,13.81,13.71,13.78,253765.0,13.76,13.81,13.71,13.78,253765.0
2023-10-20 12:50:00,13.78,13.83,13.76,13.82,261505.0,13.78,13.83,13.76,13.82,261505.0
2023-10-20 13:00:00,13.82,13.82,13.77,13.8,210531.0,13.82,13.82,13.77,13.8,210531.0
2023-10-20 13:10:00,13.8,13.96,13.8,13.94,364405.0,13.8,13.96,13.8,13.94,364405.0
2023-10-20 13:20:00,13.95,13.95,13.88,13.92,292528.0,13.95,13.95,13.88,13.92,292528.0
2023-10-20 13:30:00,13.92,13.93,13.83,13.84,214866.0,13.92,13.93,13.83,13.84,214866.0
2023-10-20 13:40:00,13.84,13.88,13.81,13.83,334153.0,13.84,13.88,13.81,13.83,334153.0
2023-10-20 13:50:00,13.82,13.83,13.73,13.78,299073.0,13.82,13.83,13.73,13.78,299073.0
2023-10-20 14:00:00,13.78,13.79,13.72,13.77,229499.0,13.78,13.79,13.72,13.77,229499.0
2023-10-20 14:10:00,13.77,13.77,13.65,13.66,272492.0,13.77,13.77,13.65,13.66,272492.0
2023-10-20 14:20:00,13.66,13.68,13.62,13.63,212021.0,13.66,13.68,13.62,13.63,212021.0
2023-10-20 14:30:00,13.63,13.68,13.61,13.62,239540.0,13.63,13.68,13.61,13.62,239540.0
2023-10-20 14:40:00,13.62,13.64,13.6,13.62,212652.0,13.62,13.64,13.6,13.62,212652.0
2023-10-20 14:50:00,13.62,13.67,13.61,13.62,210279.0,13.62,13.67,13.61,13.62,210279.0
2023-10-20 15:00:00,13.62,13.66,13.61,13.62,242637.0,13.62,13.66,13.61,13.62,242637.0
2023-10-20 15:10:00,13.61,13.66,13.59,13.65,336992.0,13.61,13.66,13.59,13.65,336992.0
2023-10-20 15:20:00,13.65,13.65,13.56,13.63,461101.0,13.65,13.65,13.56,13.63,461101.0
2023-10-20 15:30:00,13.63,13.66,13.6,13.62,614040.0,13.63,13.66,13.6,13.62,614040.0
2023-10-20 15:40:00,13.61,13.62,13.56,13.6,613588.0,13.61,13.62,13.56,13.6,613588.0
2023-10-20 15:50:00,13.6,13.61,13.57,13.59,1559125.0,13.6,13.61,13.57,13.59,1559125.0
2023-10-23 09:30:00,13.46,13.53,13.38,13.48,546708.0,13.46,13.53,13.38,13.48,546708.0
2023-10-23 09:40:00,13.48,13.61,13.41,13.6,272347.0,13.48,13.61,13.41,13.6,272347.0
2023-10-23 09:50:00,13.6,13.64,13.49,13.63,211246.0,13.6,13.64,13.49,13.63,211246.0
2023-10-23 10:00:00,13.63,13.75,13.63,13.69,387354.0,13.63,13.75,13.63,13.69,387354.0
2023-10-23 10:10:00,13.69,13.91,13.69,13.91,349353.0,13.69,13.91,13.69,13.91,349353.0
2023-10-23 10:20:00,13.91,13.91,13.81,13.84,295085.0,13.91,13.91,13.81,13.84,295085.0
2023-10-23 10:30:00,13.83,13.86,13.78,13.84,307603.0,13.83,13.86,13.78,13.84,307603.0
2023-10-23 10:40:00,13.85,13.92,13.83,13.91,260241.0,13.85,13.92,13.83,13.91,260241.0
2023-10-23 10:50:00,13.9,13.93,13.84,13.88,166712.0,13.9,13.93,13.84,13.88,166712.0
2023-10-23 11:00:00,13.88,13.95,13.84,13.95,199604.0,13.88,13.95,13.84,13.95,199604.0
2023-10-23 11:10:00,13.95,14.01,13.94,14.0,191854.0,13.95,14.01,13.94,14.0,191854.0
2023-10-23 11:20:00,14.01,14.09,13.99,14.01,374631.0,14.01,14.09,13.99,14.01,374631.0
2023-10-23 11:30:00,14.01,14.13,13.95,14.12,427737.0,14.01,14.13,13.95,14.12,427737.0
2023-10-23 11:40:00,14.12,14.13,14.04,14.06,269897.0,14.12,14.13,14.04,14.06,269897.0
2023-10-23 11:50:00,14.06,14.09,13.97,14.03,430281.0,14.06,14.09,13.97,14.03,430281.0
2023-10-23 12:00:00,14.03,14.05,13.99,14.03,152912.0,14.03,14.05,13.99,14.03,152912.0
2023-10-23 12:10:00,14.03,14.05,13.98,14.0,158640.0,14.03,14.05,13.98,14.0,158640.0
2023-10-23 12:20:00,14.0,14.07,13.98,14.06,203693.0,14.0,14.07,13.98,14.06,203693.0
2023-10-23 12:30:00,14.06,14.08,14.02,14.07,171274.0,14.06,14.08,14.02,14.07,171274.0
2023-10-23 12:40:00,14.07,14.09,14.03,14.05,119508.0,14.07,14.09,14.03,14.05,119508.0
2023-10-23 12:50:00,14.06,14.19,14.05,14.19,259537.0,14.06,14.19,14.05,14.19,259537.0
2023-10-23 13:00:00,14.2,14.2,14.14,14.16,117777.0,14.2,14.2,14.14,14.16,117777.0
2023-10-23 13:10:00,14.16,14.16,14.05,14.05,118129.0,14.16,14.16,14.05,14.05,118129.0
2023-10-23 13:20:00,14.05,14.1,14.04,14.1,147566.0,14.05,14.1,14.04,14.1,147566.0
2023-10-23 13:30:00,14.09,14.12,14.04,14.1,202291.0,14.09,14.12,14.04,14.1,202291.0
2023-10-23 13:40:00,14.11,14.13,14.07,14.1,179680.0,14.11,14.13,14.07,14.1,179680.0
2023-10-23 13:50:00,14.1,14.12,14.07,14.09,114825.0,14.1,14.12,14.07,14.09,114825.0
2023-10-23 14:00:00,14.08,14.09,14.01,14.02,190345.0,14.08,14.09,14.01,14.02,190345.0
2023-10-23 14:10:00,14.02,14.02,13.94,13.96,201456.0,14.02,14.02,13.94,13.96,201456.0
2023-10-23 14:20:00,13.96,14.0,13.95,13.99,165442.0,13.96,14.0,13.95,13.99,165442.0
2023-10-23 14:30:00,13.99,14.01,13.97,13.98,176481.0,13.99,14.01,13.97,13.98,176481.0
2023-10-23 14:40:00,13.99,14.07,13.98,14.06,205367.0,13.99,14.07,13.98,14.06,205367.0
2023-10-23 14:50:00,14.06,14.07,14.02,14.05,139265.0,14.06,14.07,14.02,14.05,139265.0
2023-10-23 15:00:00,14.05,14.09,14.04,14.06,156695.0,14.05,14.09,14.04,14.06,156695.0
2023-10-23 15:10:00,14.05,14.06,14.0,14.02,191636.0,14.05,14.06,14.0,14.02,191636.0
2023-10-23 15:20:00,14.02,14.02,13.93,13.95,221843.0,14.02,14.02,13.93,13.95,221843.0
2023-10-23 15:30:00,13.94,13.99,13.91,13.94,301275.0,13.94,13.99,13.91,13.94,301275.0
2023-10-23 15:40:00,13.94,13.99,13.93,13.99,472106.0,13.94,13.99,13.93,13.99,472106.0
2023-10-23 15:50:00,13.99,14.0,13.91,13.92,1493928.0,13.99,14.0,13.91,13.92,1493928.0
2023-10-24 09:30:00,14.02,14.15,13.94,14.15,509007.0,14.02,14.15,13.94,14.15,509007.0
2023-10-24 09:40:00,14.15,14.18,14.04,14.15,379715.0,14.15,14.18,14.04,14.15,379715.0
2023-10-24 09:50:00,14.15,14.17,14.07,14.16,315102.0,14.15,14.17,14.07,14.16,315102.0
2023-10-24 10:00:00,14.16,14.19,14.06,14.19,408861.0,14.16,14.19,14.06,14.19,408861.0
2023-10-24 10:10:00,14.19,14.21,14.12,14.17,264906.0,14.19,14.21,14.12,14.17,264906.0
2023-10-24 10:20:00,14.16,14.2,14.1,14.19,297032.0,14.16,14.2,14.1,14.19,297032.0
2023-10-24 10:30:00,14.19,14.2,14.11,14.19,279419.0,14.19,14.2,14.11,14.19,279419.0
2023-10-24 10:40:00,14.19,14.25,14.16,14.25,235845.0,14.19,14.25,14.16,14.25,235845.0
2023-10-24 10:50:00,14.25,14.25,14.16,14.17,222926.0,14.25,14.25,14.16,14.17,222926.0
2023-10-24 11:00:00,14.16,14.17,14.11,14.15,203003.0,14.16,14.17,14.11,14.15,203003.0
2023-10-24 11:10:00,14.15,14.16,14.11,14.15,172525.0,14.15,14.16,14.11,14.15,172525.0
2023-10-24 11:20:00,14.15,14.17,14.09,14.09,184496.0,14.15,14.17,14.09,14.09,184496.0
2023-10-24 11:30:00,14.09,14.16,14.07,14.09,237195.0,14.09,14.16,14.07,14.09,237195.0
2023-10-24 11:40:00,14.09,14.15,14.07,14.11,179766.0,14.09,14.15,14.07,14.11,179766.0
2023-10-24 11:50:00,14.1,14.14,14.1,14.11,215298.0,14.1,14.14,14.1,14.11,215298.0
2023-10-24 12:00:00,14.11,14.13,14.06,14.1,162931.0,14.11,14.13,14.06,14.1,162931.0
2023-10-24 12:10:00,14.1,14.12,14.06,14.06,131627.0,14.1,14.12,14.06,14.06,131627.0
2023-10-24 12:20:00,14.06,14.07,14.02,14.04,80416.0,14.06,14.07,14.02,14.04,80416.0
2023-10-24 12:30:00,14.04,14.06,14.01,14.03,113079.0,14.04,14.06,14.01,14.03,113079.0
2023-10-24 12:40:00,14.03,14.03,13.96,13.99,190351.0,14.03,14.03,13.96,13.99,190351.0
2023-10-24 12:50:00,13.99,14.04,13.99,14.04,90402.0,13.99,14.04,13.99,14.04,90402.0
2023-10-24 13:00:00,14.04,14.05,14.0,14.01,70721.0,14.04,14.05,14.0,14.01,70721.0
2023-10-24 13:10:00,14.01,14.01,13.96,14.01,77637.0,14.01,14.01,13.96,14.01,77637.0
2023-10-24 13:20:00,14.01,14.05,14.0,14.04,97855.0,14.01,14.05,14.0,14.04,97855.0
2023-10-24 13:30:00,14.04,14.05,14.0,14.02,81178.0,14.04,14.05,14.0,14.02,81178.0
2023-10-24 13:40:00,14.02,14.03,13.99,14.02,194968.0,14.02,14.03,13.99,14.02,194968.0
2023-10-24 13:50:00,14.02,14.04,13.96,13.97,89331.0,14.02,14.04,13.96,13.97,89331.0
2023-10-24 14:00:00,13.97,14.01,13.95,13.97,195873.0,13.97,14.01,13.95,13.97,195873.0
2023-10-24 14:10:00,13.98,14.01,13.95,13.96,140921.0,13.98,14.01,13.95,13.96,140921.0
2023-10-24 14:20:00,13.96,13.96,13.92,13.94,392958.0,13.96,13.96,13.92,13.94,392958.0
2023-10-24 14:30:00,13.94,13.95,13.89,13.91,182676.0,13.94,13.95,13.89,13.91,182676.0
2023-10-24 14:40:00,13.91,13.92,13.89,13.91,122559.0,13.91,13.92,13.89,13.91,122559.0
2023-10-24 14:50:00,13.92,13.92,13.89,13.9,104984.0,13.92,13.92,13.89,13.9,104984.0
2023-10-24 15:00:00,13.9,13.93,13.88,13.93,168787.0,13.9,13.93,13.88,13.93,168787.0
2023-10-24 15:10:00,13.92,14.0,13.92,14.0,286427.0,13.92,14.0,13.92,14.0,286427.0
2023-10-24 15:20:00,14.0,14.01,13.97,13.98,191493.0,14.0,14.01,13.97,13.98,191493.0
2023-10-24 15:30:00,13.98,14.0,13.95,13.99,316967.0,13.98,14.0,13.95,13.99,316967.0
2023-10-24 15:40:00,13.99,14.03,13.98,14.02,573815.0,13.99,14.03,13.98,14.02,573815.0
2023-10-24 15:50:00,14.01,14.03,13.94,13.95,1681617.0,14.01,14.03,13.94,13.95,1681617.0
2023-10-25 09:30:00,13.85,13.89,13.65,13.83,386229.0,13.85,13.89,13.65,13.83,386229.0
2023-10-25 09:40:00,13.82,13.84,13.7,13.76,241023.0,13.82,13.84,13.7,13.76,241023.0
2023-10-25 09:50:00,13.76,13.82,13.75,13.78,197627.0,13.76,13.82,13.75,13.78,197627.0
2023-10-25 10:00:00,13.78,13.78,13.61,13.65,232338.0,13.78,13.78,13.61,13.65,232338.0
2023-10-25 10:10:00,13.64,13.75,13.62,13.67,393547.0,13.64,13.75,13.62,13.67,393547.0
2023-10-25 10:20:00,13.67,13.74,13.62,13.69,330215.0,13.67,13.74,13.62,13.69,330215.0
2023-10-25 10:30:00,13.7,13.86,13.69,13.8,412870.0,13.7,13.86,13.69,13.8,412870.0
2023-10-25 10:40:00,13.79,13.8,13.73,13.74,121108.0,13.79,13.8,13.73,13.74,121108.0
2023-10-25 10:50:00,13.74,13.74,13.67,13.7,156868.0,13.74,13.74,13.67,13.7,156868.0
2023-10-25 11:00:00,13.7,13.86,13.69,13.81,381268.0,13.7,13.86,13.69,13.81,381268.0
2023-10-25 11:10:00,13.81,13.83,13.75,13.79,284080.0,13.81,13.83,13.75,13.79,284080.0
2023-10-25 11:20:00,13.78,13.79,13.69,13.74,148006.0,13.78,13.79,13.69,13.74,148006.0
2023-10-25 11:30:00,13.73,13.75,13.7,13.73,119372.0,13.73,13.75,13.7,13.73,119372.0
2023-10-25 11:40:00,13.74,13.77,13.67,13.7,180432.0,13.74,13.77,13.67,13.7,180432.0
2023-10-25 11:50:00,13.7,13.73,13.69,13.7,95899.0,13.7,13.73,13.69,13.7,95899.0
2023-10-25 12:00:00,13.7,13.72,13.67,13.7,81569.0,13.7,13.72,13.67,13.7,81569.0
2023-10-25 12:10:00,13.71,13.71,13.66,13.67,141840.0,13.71,13.71,13.66,13.67,141840.0
2023-10-25 12:20:00,13.66,13.72,13.65,13.71,109978.0,13.66,13.72,13.65,13.71,109978.0
2023-10-25 12:30:00,13.71,13.75,13.69,13.7,115014.0,13.71,13.75,13.69,13.7,115014.0
2023-10-25 12:40:00,13.7,13.71,13.65,13.65,136571.0,13.7,13.71,13.65,13.65,136571.0
2023-10-25 12:50:00,13.66,13.68,13.65,13.66,43873.0,13.66,13.68,13.65,13.66,43873.0
2023-10-25 13:00:00,13.65,13.66,13.6,13.62,251035.0,13.65,13.66,13.6,13.62,251035.0
2023-10-25 13:10:00,13.61,13.63,13.57,13.62,211763.0,13.61,13.63,13.57,13.62,211763.0
2023-10-25 13:20:00,13.62,13.67,13.61,13.65,101158.0,13.62,13.67,13.61,13.65,101158.0
2023-10-25 13:30:00,13.65,13.65,13.61,13.63,92661.0,13.65,13.65,13.61,13.63,92661.0
2023-10-25 13:40:00,13.62,13.64,13.58,13.59,89724.0,13.62,13.64,13.58,13.59,89724.0
2023-10-25 13:50:00,13.59,13.61,13.57,13.59,123908.0,13.59,13.61,13.57,13.59,123908.0
2023-10-25 14:00:00,13.6,13.61,13.55,13.56,214360.0,13.6,13.61,13.55,13.56,214360.0
2023-10-25 14:10:00,13.57,13.66,13.56,13.66,279966.0,13.57,13.66,13.56,13.66,279966.0
2023-10-25 14:20:00,13.66,13.71,13.64,13.67,579149.0,13.66,13.71,13.64,13.67,579149.0
2023-10-25 14:30:00,13.68,13.68,13.62,13.67,769795.0,13.68,13.68,13.62,13.67,769795.0
2023-10-25 14:40:00,13.66,13.68,13.61,13.62,293306.0,13.66,13.68,13.61,13.62,293306.0
2023-10-25 14:50:00,13.63,13.68,13.61,13.66,169925.0,13.63,13.68,13.61,13.66,169925.0
2023-10-25 15:00:00,13.66,13.67,13.62,13.67,174553.0,13.66,13.67,13.62,13.67,174553.0
2023-10-25 15:10:00,13.66,13.72,13.66,13.7,235129.0,13.66,13.72,13.66,13.7,235129.0
2023-10-25 15:20:00,13.7,13.75,13.69,13.74,512585.0,13.7,13.75,13.69,13.74,512585.0
2023-10-25 15:30:00,13.75,13.77,13.73,13.75,191502.0,13.75,13.77,13.73,13.75,191502.0
2023-10-25 15:40:00,13.75,13.75,13.68,13.71,321600.0,13.75,13.75,13.68,13.71,321600.0
2023-10-25 15:50:00,13.71,13.74,13.69,13.72,1656941.0,13.71,13.74,13.69,13.72,1656941.0
2023-10-26 09:30:00,13.98,14.13,13.45,13.45,1146753.0,13.98,14.13,13.45,13.45,1146753.0
2023-10-26 09:40:00,13.46,13.53,13.13,13.22,1163252.0,13.46,13.53,13.13,13.22,1163252.0
2023-10-26 09:50:00,13.22,13.35,13.16,13.3,691590.0,13.22,13.35,13.16,13.3,691590.0
2023-10-26 10:00:00,13.31,13.43,13.25,13.27,674188.0,13.31,13.43,13.25,13.27,674188.0
2023-10-26 10:10:00,13.27,13.8,13.27,13.61,1708627.0,13.27,13.8,13.27,13.61,1708627.0
2023-10-26 10:20:00,13.61,13.76,13.57,13.75,814124.0,13.61,13.76,13.57,13.75,814124.0
2023-10-26 10:30:00,13.75,13.84,13.69,13.74,472560.0,13.75,13.84,13.69,13.74,472560.0
2023-10-26 10:40:00,13.74,13.91,13.74,13.91,574644.0,13.74,13.91,13.74,13.91,574644.0
2023-10-26 10:50:00,13.9,13.92,13.72,13.78,281090.0,13.9,13.92,13.72,13.78,281090.0
2023-10-26 11:00:00,13.79,13.87,13.77,13.83,184490.0,13.79,13.87,13.77,13.83,184490.0
2023-10-26 11:10:00,13.83,13.92,13.82,13.89,257346.0,13.83,13.92,13.82,13.89,257346.0
2023-10-26 11:20:00,13.88,13.89,13.75,13.75,239183.0,13.88,13.89,13.75,13.75,239183.0
2023-10-26 11:30:00,13.75,13.81,13.71,13.73,206227.0,13.75,13.81,13.71,13.73,206227.0
2023-10-26 11:40:00,13.73,13.75,13.65,13.73,256462.0,13.73,13.75,13.65,13.73,256462.0
2023-10-26 11:50:00,13.74,13.75,13.68,13.69,157410.0,13.74,13.75,13.68,13.69,157410.0
2023-10-26 12:00:00,13.68,13.69,13.61,13.65,149995.0,13.68,13.69,13.61,13.65,149995.0
2023-10-26 12:10:00,13.65,13.65,13.53,13.54,182766.0,13.65,13.65,13.53,13.54,182766.0
2023-10-26 12:20:00,13.55,13.63,13.54,13.63,124944.0,13.55,13.63,13.54,13.63,124944.0
2023-10-26 12:30:00,13.62,13.64,13.59,13.6,125363.0,13.62,13.64,13.59,13.6,125363.0
2023-10-26 12:40:00,13.6,13.62,13.55,13.56,120884.0,13.6,13.62,13.55,13.56,120884.0
2023-10-26 12:50:00,13.56,13.59,13.54,13.54,142697.0,13.56,13.59,13.54,13.54,142697.0
2023-10-26 13:00:00,13.54,13.58,13.52,13.56,210146.0,13.54,13.58,13.52,13.56,210146.0
2023-10-26 13:10:00,13.56,13.57,13.53,13.57,182448.0,13.56,13.57,13.53,13.57,182448.0
2023-10-26 13:20:00,13.56,13.57,13.5,13.53,169304.0,13.56,13.57,13.5,13.53,169304.0
2023-10-26 13:30:00,13.53,13.57,13.5,13.55,101603.0,13.53,13.57,13.5,13.55,101603.0
2023-10-26 13:40:00,13.54,13.59,13.53,13.58,133614.0,13.54,13.59,13.53,13.58,133614.0
2023-10-26 13:50:00,13.58,13.61,13.56,13.6,61053.0,13.58,13.61,13.56,13.6,61053.0
2023-10-26 14:00:00,13.61,13.66,13.6,13.64,105743.0,13.61,13.66,13.6,13.64,105743.0
2023-10-26 14:10:00,13.65,13.69,13.64,13.67,114275.0,13.65,13.69,13.64,13.67,114275.0
2023-10-26 14:20:00,13.67,13.68,13.62,13.66,122768.0,13.67,13.68,13.62,13.66,122768.0
2023-10-26 14:30:00,13.66,13.71,13.64,13.69,119666.0,13.66,13.71,13.64,13.69,119666.0
2023-10-26 14:40:00,13.68,13.73,13.67,13.69,182690.0,13.68,13.73,13.67,13.69,182690.0
2023-10-26 14:50:00,13.7,13.73,13.68,13.73,177010.0,13.7,13.73,13.68,13.73,177010.0
2023-10-26 15:00:00,13.73,13.75,13.67,13.7,179626.0,13.73,13.75,13.67,13.7,179626.0
2023-10-26 15:10:00,13.7,13.71,13.64,13.7,238859.0,13.7,13.71,13.64,13.7,238859.0
2023-10-26 15:20:00,13.7,13.7,13.61,13.63,193659.0,13.7,13.7,13.61,13.63,193659.0
2023-10-26 15:30:00,13.62,13.65,13.59,13.61,257309.0,13.62,13.65,13.59,13.61,257309.0
2023-10-26 15:40:00,13.61,13.61,13.53,13.55,365591.0,13.61,13.61,13.53,13.55,365591.0
2023-10-26 15:50:00,13.55,13.56,13.5,13.54,1281084.0,13.55,13.56,13.5,13.54,1281084.0
2023-10-27 09:30:00,13.69,13.74,13.53,13.55,369256.0,13.69,13.74,13.53,13.55,369256.0
2023-10-27 09:40:00,13.55,13.56,13.44,13.46,289067.0,13.55,13.56,13.44,13.46,289067.0
2023-10-27 09:50:00,13.46,13.61,13.46,13.49,254480.0,13.46,13.61,13.46,13.49,254480.0
2023-10-27 10:00:00,13.48,13.56,13.42,13.54,230457.0,13.48,13.56,13.42,13.54,230457.0
2023-10-27 10:10:00,13.54,13.63,13.49,13.5,261440.0,13.54,13.63,13.49,13.5,261440.0
2023-10-27 10:20:00,13.5,13.63,13.5,13.61,189561.0,13.5,13.63,13.5,13.61,189561.0
2023-10-27 10:30:00,13.61,13.65,13.6,13.62,121185.0,13.61,13.65,13.6,13.62,121185.0
2023-10-27 10:40:00,13.62,13.68,13.59,13.68,230404.0,13.62,13.68,13.59,13.68,230404.0
2023-10-27 10:50:00,13.68,13.77,13.67,13.77,451079.0,13.68,13.77,13.67,13.77,451079.0
2023-10-27 11:00:00,13.77,13.8,13.7,13.71,455337.0,13.77,13.8,13.7,13.71,455337.0
2023-10-27 11:10:00,13.71,13.72,13.67,13.69,222094.0,13.71,13.72,13.67,13.69,222094.0
2023-10-27 11:20:00,13.7,13.71,13.6,13.62,196242.0,13.7,13.71,13.6,13.62,196242.0
2023-10-27 11:30:00,13.62,13.62,13.55,13.58,151760.0,13.62,13.62,13.55,13.58,151760.0
2023-10-27 11:40:00,13.58,13.6,13.54,13.57,240209.0,13.58,13.6,13.54,13.57,240209.0
2023-10-27 11:50:00,13.56,13.63,13.55,13.59,163459.0,13.56,13.63,13.55,13.59,163459.0
2023-10-27 12:00:00,13.6,13.6,13.5,13.57,202913.0,13.6,13.6,13.5,13.57,202913.0
2023-10-27 12:10:00,13.56,13.61,13.54,13.61,103157.0,13.56,13.61,13.54,13.61,103157.0
2023-10-27 12:20:00,13.61,13.62,13.57,13.58,67183.0,13.61,13.62,13.57,13.58,67183.0
2023-10-27 12:30:00,13.58,13.62,13.56,13.61,69146.0,13.58,13.62,13.56,13.61,69146.0
2023-10-27 12:40:00,13.61,13.61,13.54,13.54,78994.0,13.61,13.61,13.54,13.54,78994.0
2023-10-27 12:50:00,13.55,13.55,13.5,13.53,169515.0,13.55,13.55,13.5,13.53,169515.0
2023-10-27 13:00:00,13.53,13.54,13.46,13.49,267354.0,13.53,13.54,13.46,13.49,267354.0
2023-10-27 13:10:00,13.49,13.49,13.44,13.47,194208.0,13.49,13.49,13.44,13.47,194208.0
2023-10-27 13:20:00,13.46,13.47,13.42,13.43,102279.0,13.46,13.47,13.42,13.43,102279.0
2023-10-27 13:30:00,13.43,13.44,13.41,13.42,116381.0,13.43,13.44,13.41,13.42,116381.0
2023-10-27 13:40:00,13.41,13.43,13.36,13.36,250212.0,13.41,13.43,13.36,13.36,250212.0
2023-10-27 13:50:00,13.37,13.39,13.32,13.35,131211.0,13.37,13.39,13.32,13.35,131211.0
2023-10-27 14:00:00,13.34,13.34,13.28,13.29,178874.0,13.34,13.34,13.28,13.29,178874.0
2023-10-27 14:10:00,13.29,13.38,13.28,13.33,164737.0,13.29,13.38,13.28,13.33,164737.0
2023-10-27 14:20:00,13.33,13.33,13.26,13.27,152989.0,13.33,13.33,13.26,13.27,152989.0
2023-10-27 14:30:00,13.26,13.33,13.24,13.29,225581.0,13.26,13.33,13.24,13.29,225581.0
2023-10-27 14:40:00,13.29,13.32,13.27,13.29,150236.0,13.29,13.32,13.27,13.29,150236.0
2023-10-27 14:50:00,13.29,13.34,13.28,13.31,165517.0,13.29,13.34,13.28,13.31,165517.0
2023-10-27 15:00:00,13.31,13.35,13.31,13.33,139972.0,13.31,13.35,13.31,13.33,139972.0
2023-10-27 15:10:00,13.33,13.37,13.32,13.35,223820.0,13.33,13.37,13.32,13.35,223820.0
2023-10-27 15:20:00,13.35,13.37,13.33,13.36,213461.0,13.35,13.37,13.33,13.36,213461.0
2023-10-27 15:30:00,13.35,13.37,13.29,13.3,231172.0,13.35,13.37,13.29,13.3,231172.0
2023-10-27 15:40:00,13.31,13.32,13.26,13.27,386341.0,13.31,13.32,13.26,13.27,386341.0
2023-10-27 15:50:00,13.26,13.37,13.24,13.37,1267671.0,13.26,13.37,13.24,13.37,1267671.0
2023-10-30 09:30:00,13.54,13.7,13.48,13.7,833533.0,13.54,13.7,13.48,13.7,833533.0
2023-10-30 09:40:00,13.7,13.71,13.56,13.66,753470.0,13.7,13.71,13.56,13.66,753470.0
2023-10-30 09:50:00,13.67,13.7,13.52,13.57,335482.0,13.67,13.7,13.52,13.57,335482.0
2023-10-30 10:00:00,13.58,13.58,13.5,13.53,301892.0,13.58,13.58,13.5,13.53,301892.0
2023-10-30 10:10:00,13.52,13.56,13.45,13.5,291370.0,13.52,13.56,13.45,13.5,291370.0
2023-10-30 10:20:00,13.49,13.51,13.39,13.42,438000.0,13.49,13.51,13.39,13.42,438000.0
2023-10-30 10:30:00,13.42,13.42,13.32,13.39,328802.0,13.42,13.42,13.32,13.39,328802.0
2023-10-30 10:40:00,13.39,13.43,13.34,13.35,264604.0,13.39,13.43,13.34,13.35,264604.0
2023-10-30 10:50:00,13.35,13.41,13.32,13.38,314008.0,13.35,13.41,13.32,13.38,314008.0
2023-10-30 11:00:00,13.39,13.45,13.35,13.37,172841.0,13.39,13.45,13.35,13.37,172841.0
2023-10-30 11:10:00,13.37,13.39,13.33,13.35,227661.0,13.37,13.39,13.33,13.35,227661.0
2023-10-30 11:20:00,13.35,13.36,13.3,13.36,357872.0,13.35,13.36,13.3,13.36,357872.0
2023-10-30 11:30:00,13.36,13.4,13.33,13.33,190164.0,13.36,13.4,13.33,13.33,190164.0
2023-10-30 11:40:00,13.33,13.35,13.29,13.35,188712.0,13.33,13.35,13.29,13.35,188712.0
2023-10-30 11:50:00,13.34,13.43,13.32,13.4,194601.0,13.34,13.43,13.32,13.4,194601.0
2023-10-30 12:00:00,13.4,13.44,13.39,13.42,228804.0,13.4,13.44,13.39,13.42,228804.0
2023-10-30 12:10:00,13.43,13.46,13.4,13.42,114992.0,13.43,13.46,13.4,13.42,114992.0
2023-10-30 12:20:00,13.42,13.46,13.41,13.42,199357.0,13.42,13.46,13.41,13.42,199357.0
2023-10-30 12:30:00,13.42,13.49,13.41,13.47,191838.0,13.42,13.49,13.41,13.47,191838.0
2023-10-30 12:40:00,13.46,13.48,13.37,13.45,316794.0,13.46,13.48,13.37,13.45,316794.0
2023-10-30 12:50:00,13.45,13.45,13.42,13.44,96032.0,13.45,13.45,13.42,13.44,96032.0
2023-10-30 13:00:00,13.44,13.47,13.43,13.44,123093.0,13.44,13.47,13.43,13.44,123093.0
2023-10-30 13:10:00,13.44,13.45,13.42,13.42,81847.0,13.44,13.45,13.42,13.42,81847.0
2023-10-30 13:20:00,13.42,13.51,13.41,13.49,234280.0,13.42,13.51,13.41,13.49,234280.0
2023-10-30 13:30:00,13.49,13.51,13.43,13.47,166278.0,13.49,13.51,13.43,13.47,166278.0
2023-10-30 13:40:00,13.47,13.58,13.45,13.53,258283.0,13.47,13.58,13.45,13.53,258283.0
2023-10-30 13:50:00,13.52,13.56,13.51,13.54,111175.0,13.52,13.56,13.51,13.54,111175.0
2023-10-30 14:00:00,13.54,13.56,13.53,13.54,102589.0,13.54,13.56,13.53,13.54,102589.0
2023-10-30 14:10:00,13.54,13.56,13.5,13.51,123780.0,13.54,13.56,13.5,13.51,123780.0
2023-10-30 14:20:00,13.51,13.52,13.48,13.52,201047.0,13.51,13.52,13.48,13.52,201047.0
2023-10-30 14:30:00,13.51,13.56,13.5,13.54,95502.0,13.51,13.56,13.5,13.54,95502.0
2023-10-30 14:40:00,13.55,13.56,13.52,13.56,116118.0,13.55,13.56,13.52,13.56,116118.0
2023-10-30 14:50:00,13.56,13.56,13.51,13.53,157587.0,13.56,13.56,13.51,13.53,157587.0
2023-10-30 15:00:00,13.53,13.59,13.53,13.58,184296.0,13.53,13.59,13.53,13.58,184296.0
2023-10-30 15:10:00,13.58,13.59,13.55,13.58,165617.0,13.58,13.59,13.55,13.58,165617.0
2023-10-30 15:20:00,13.58,13.6,13.57,13.59,197635.0,13.58,13.6,13.57,13.59,197635.0
2023-10-30 15:30:00,13.59,13.59,13.56,13.58,315168.0,13.59,13.59,13.56,13.58,315168.0
2023-10-30 15:40:00,13.58,13.58,13.51,13.52,500601.0,13.58,13.58,13.51,13.52,500601.0
2023-10-30 15:50:00,13.52,13.53,13.49,13.53,1317332.0,13.52,13.53,13.49,13.53,1317332.0
2023-10-31 09:30:00,13.53,13.54,13.23,13.24,553618.0,13.53,13.54,13.23,13.24,553618.0
2023-10-31 09:40:00,13.24,13.37,13.23,13.35,356167.0,13.24,13.37,13.23,13.35,356167.0
2023-10-31 09:50:00,13.34,13.36,13.26,13.28,276660.0,13.34,13.36,13.26,13.28,276660.0
2023-10-31 10:00:00,13.28,13.32,13.2,13.31,354625.0,13.28,13.32,13.2,13.31,354625.0
2023-10-31 10:10:00,13.31,13.39,13.3,13.37,342630.0,13.31,13.39,13.3,13.37,342630.0
2023-10-31 10:20:00,13.37,13.4,13.34,13.36,300673.0,13.37,13.4,13.34,13.36,300673.0
2023-10-31 10:30:00,13.36,13.39,13.33,13.38,200590.0,13.36,13.39,13.33,13.38,200590.0
2023-10-31 10:40:00,13.38,13.47,13.36,13.45,270292.0,13.38,13.47,13.36,13.45,270292.0
2023-10-31 10:50:00,13.46,13.59,13.45,13.58,381721.0,13.46,13.59,13.45,13.58,381721.0
2023-10-31 11:00:00,13.59,13.61,13.5,13.51,272120.0,13.59,13.61,13.5,13.51,272120.0
2023-10-31 11:10:00,13.51,13.51,13.42,13.46,160122.0,13.51,13.51,13.42,13.46,160122.0
2023-10-31 11:20:00,13.46,13.46,13.4,13.4,199269.0,13.46,13.46,13.4,13.4,199269.0
2023-10-31 11:30:00,13.41,13.5,13.41,13.48,183434.0,13.41,13.5,13.41,13.48,183434.0
2023-10-31 11:40:00,13.48,13.5,13.46,13.47,160909.0,13.48,13.5,13.46,13.47,160909.0
2023-10-31 11:50:00,13.48,13.55,13.47,13.54,186224.0,13.48,13.55,13.47,13.54,186224.0
2023-10-31 12:00:00,13.54,13.55,13.49,13.51,116164.0,13.54,13.55,13.49,13.51,116164.0
2023-10-31 12:10:00,13.51,13.52,13.41,13.41,123329.0,13.51,13.52,13.41,13.41,123329.0
2023-10-31 12:20:00,13.41,13.47,13.4,13.47,245220.0,13.41,13.47,13.4,13.47,245220.0
2023-10-31 12:30:00,13.47,13.51,13.43,13.5,156936.0,13.47,13.51,13.43,13.5,156936.0
2023-10-31 12:40:00,13.5,13.5,13.46,13.5,179878.0,13.5,13.5,13.46,13.5,179878.0
2023-10-31 12:50:00,13.5,13.53,13.47,13.49,139740.0,13.5,13.53,13.47,13.49,139740.0
2023-10-31 13:00:00,13.48,13.53,13.48,13.51,110848.0,13.48,13.53,13.48,13.51,110848.0
2023-10-31 13:10:00,13.51,13.51,13.47,13.51,124875.0,13.51,13.51,13.47,13.51,124875.0
2023-10-31 13:20:00,13.51,13.52,13.45,13.46,143087.0,13.51,13.52,13.45,13.46,143087.0
2023-10-31 13:30:00,13.46,13.51,13.45,13.47,159587.0,13.46,13.51,13.45,13.47,159587.0
2023-10-31 13:40:00,13.48,13.51,13.47,13.49,160817.0,13.48,13.51,13.47,13.49,160817.0
2023-10-31 13:50:00,13.5,13.52,13.48,13.5,160790.0,13.5,13.52,13.48,13.5,160790.0
2023-10-31 14:00:00,13.51,13.55,13.49,13.52,155780.0,13.51,13.55,13.49,13.52,155780.0
2023-10-31 14:10:00,13.52,13.53,13.49,13.51,135107.0,13.52,13.53,13.49,13.51,135107.0
2023-10-31 14:20:00,13.5,13.52,13.46,13.46,171551.0,13.5,13.52,13.46,13.46,171551.0
2023-10-31 14:30:00,13.46,13.51,13.45,13.51,138754.0,13.46,13.51,13.45,13.51,138754.0
2023-10-31 14:40:00,13.51,13.57,13.49,13.56,272521.0,13.51,13.57,13.49,13.56,272521.0
2023-10-31 14:50:00,13.56,13.6,13.55,13.6,457871.0,13.56,13.6,13.55,13.6,457871.0
2023-10-31 15:00:00,13.6,13.68,13.59,13.67,580769.0,13.6,13.68,13.59,13.67,580769.0
2023-10-31 15:10:00,13.67,13.68,13.59,13.61,426225.0,13.67,13.68,13.59,13.61,426225.0
2023-10-31 15:20:00,13.6,13.64,13.59,13.61,306052.0,13.6,13.64,13.59,13.61,306052.0
2023-10-31 15:30:00,13.61,13.62,13.57,13.62,309200.0,13.61,13.62,13.57,13.62,309200.0
2023-10-31 15:40:00,13.62,13.67,13.6,13.66,941963.0,13.62,13.67,13.6,13.66,941963.0
2023-10-31 15:50:00,13.66,13.67,13.59,13.6,2092489.0,13.66,13.67,13.59,13.6,2092489.0
2023-11-01 09:30:00,13.57,14.09,13.26,14.05,1609388.0,13.57,14.09,13.26,14.05,1609388.0
2023-11-01 09:40:00,14.05,14.07,13.57,13.68,904190.0,14.05,14.07,13.57,13.68,904190.0
2023-11-01 09:50:00,13.69,13.74,13.59,13.7,557817.0,13.69,13.74,13.59,13.7,557817.0
2023-11-01 10:00:00,13.72,13.79,13.38,13.38,494205.0,13.72,13.79,13.38,13.38,494205.0
2023-11-01 10:10:00,13.38,13.44,13.32,13.42,519701.0,13.38,13.44,13.32,13.42,519701.0
2023-11-01 10:20:00,13.43,13.43,13.15,13.33,1024986.0,13.43,13.43,13.15,13.33,1024986.0
2023-11-01 10:30:00,13.34,13.42,13.22,13.27,516959.0,13.34,13.42,13.22,13.27,516959.0
2023-11-01 10:40:00,13.26,13.31,13.21,13.28,394095.0,13.26,13.31,13.21,13.28,394095.0
2023-11-01 10:50:00,13.28,13.32,13.21,13.28,405085.0,13.28,13.32,13.21,13.28,405085.0
2023-11-01 11:00:00,13.28,13.35,13.24,13.35,425038.0,13.28,13.35,13.24,13.35,425038.0
2023-11-01 11:10:00,13.35,13.49,13.33,13.48,566633.0,13.35,13.49,13.33,13.48,566633.0
2023-11-01 11:20:00,13.48,13.54,13.44,13.48,299955.0,13.48,13.54,13.44,13.48,299955.0
2023-11-01 11:30:00,13.49,13.49,13.27,13.27,314814.0,13.49,13.49,13.27,13.27,314814.0
2023-11-01 11:40:00,13.27,13.36,13.26,13.3,246937.0,13.27,13.36,13.26,13.3,246937.0
2023-11-01 11:50:00,13.29,13.4,13.28,13.36,201084.0,13.29,13.4,13.28,13.36,201084.0
2023-11-01 12:00:00,13.35,13.44,13.33,13.44,279166.0,13.35,13.44,13.33,13.44,279166.0
2023-11-01 12:10:00,13.43,13.45,13.36,13.36,164159.0,13.43,13.45,13.36,13.36,164159.0
2023-11-01 12:20:00,13.36,13.36,13.31,13.36,162600.0,13.36,13.36,13.31,13.36,162600.0
2023-11-01 12:30:00,13.36,13.41,13.28,13.29,242197.0,13.36,13.41,13.28,13.29,242197.0
2023-11-01 12:40:00,13.29,13.29,13.21,13.23,242582.0,13.29,13.29,13.21,13.23,242582.0
2023-11-01 12:50:00,13.23,13.23,13.14,13.19,378828.0,13.23,13.23,13.14,13.19,378828.0
2023-11-01 13:00:00,13.19,13.19,13.14,13.17,134791.0,13.19,13.19,13.14,13.17,134791.0
2023-11-01 13:10:00,13.17,13.21,13.16,13.18,119297.0,13.17,13.21,13.16,13.18,119297.0
2023-11-01 13:20:00,13.18,13.2,13.15,13.19,183498.0,13.18,13.2,13.15,13.19,183498.0
2023-11-01 13:30:00,13.19,13.19,13.15,13.17,95322.0,13.19,13.19,13.15,13.17,95322.0
2023-11-01 13:40:00,13.17,13.2,13.16,13.18,413315.0,13.17,13.2,13.16,13.18,413315.0
2023-11-01 13:50:00,13.17,13.18,13.11,13.15,230391.0,13.17,13.18,13.11,13.15,230391.0
2023-11-01 14:00:00,13.15,13.16,13.08,13.1,276054.0,13.15,13.16,13.08,13.1,276054.0
2023-11-01 14:10:00,13.09,13.11,13.01,13.04,613861.0,13.09,13.11,13.01,13.04,613861.0
2023-11-01 14:20:00,13.03,13.08,13.02,13.08,168473.0,13.03,13.08,13.02,13.08,168473.0
2023-11-01 14:30:00,13.08,13.13,13.02,13.04,465377.0,13.08,13.13,13.02,13.04,465377.0
2023-11-01 14:40:00,13.03,13.05,12.89,12.92,614397.0,13.03,13.05,12.89,12.92,614397.0
2023-11-01 14:50:00,12.91,13.01,12.91,12.96,459106.0,12.91,13.01,12.91,12.96,459106.0
2023-11-01 15:00:00,12.97,13.06,12.96,12.98,508718.0,12.97,13.06,12.96,12.98,508718.0
2023-11-01 15:10:00,12.97,13.06,12.96,12.99,331732.0,12.97,13.06,12.96,12.99,331732.0
2023-11-01 15:20:00,12.99,12.99,12.92,12.94,586417.0,12.99,12.99,12.92,12.94,586417.0
2023-11-01 15:30:00,12.94,13.03,12.93,13.03,421775.0,12.94,13.03,12.93,13.03,421775.0
2023-11-01 15:40:00,13.03,13.06,13.0,13.04,589930.0,13.03,13.06,13.0,13.04,589930.0
2023-11-01 15:50:00,13.04,13.12,13.03,13.08,1782824.0,13.04,13.12,13.03,13.08,1782824.0
2023-11-02 09:30:00,13.28,13.59,13.24,13.57,1262397.0,13.28,13.59,13.24,13.57,1262397.0
2023-11-02 09:40:00,13.58,13.6,13.4,13.51,818132.0,13.58,13.6,13.4,13.51,818132.0
2023-11-02 09:50:00,13.5,13.55,13.36,13.38,525813.0,13.5,13.55,13.36,13.38,525813.0
2023-11-02 10:00:00,13.39,13.43,13.23,13.25,613869.0,13.39,13.43,13.23,13.25,613869.0
2023-11-02 10:10:00,13.25,13.25,13.08,13.13,667306.0,13.25,13.25,13.08,13.13,667306.0
2023-11-02 10:20:00,13.12,13.14,12.97,12.99,867784.0,13.12,13.14,12.97,12.99,867784.0
2023-11-02 10:30:00,13.0,13.0,12.88,12.96,767311.0,13.0,13.0,12.88,12.96,767311.0
2023-11-02 10:40:00,12.96,12.97,12.84,12.88,694330.0,12.96,12.97,12.84,12.88,694330.0
2023-11-02 10:50:00,12.89,12.94,12.85,12.93,1111036.0,12.89,12.94,12.85,12.93,1111036.0
2023-11-02 11:00:00,12.94,13.07,12.93,12.95,1236899.0,12.94,13.07,12.93,12.95,1236899.0
2023-11-02 11:10:00,12.95,12.99,12.92,12.98,534436.0,12.95,12.99,12.92,12.98,534436.0
2023-11-02 11:20:00,12.98,12.98,12.88,12.89,537694.0,12.98,12.98,12.88,12.89,537694.0
2023-11-02 11:30:00,12.88,12.97,12.87,12.96,441198.0,12.88,12.97,12.87,12.96,441198.0
2023-11-02 11:40:00,12.96,13.01,12.93,12.97,522820.0,12.96,13.01,12.93,12.97,522820.0
2023-11-02 11:50:00,12.98,13.03,12.97,13.03,299292.0,12.98,13.03,12.97,13.03,299292.0
2023-11-02 12:00:00,13.03,13.03,12.98,13.0,303860.0,13.03,13.03,12.98,13.0,303860.0
2023-11-02 12:10:00,13.0,13.15,12.99,13.15,529894.0,13.0,13.15,12.99,13.15,529894.0
2023-11-02 12:20:00,13.15,13.18,13.09,13.09,463793.0,13.15,13.18,13.09,13.09,463793.0
2023-11-02 12:30:00,13.1,13.19,13.06,13.17,435528.0,13.1,13.19,13.06,13.17,435528.0
2023-11-02 12:40:00,13.16,13.16,13.07,13.11,336449.0,13.16,13.16,13.07,13.11,336449.0
2023-11-02 12:50:00,13.11,13.14,13.06,13.08,298993.0,13.11,13.14,13.06,13.08,298993.0
2023-11-02 13:00:00,13.07,13.08,13.04,13.06,209374.0,13.07,13.08,13.04,13.06,209374.0
2023-11-02 13:10:00,13.07,13.15,13.06,13.15,274194.0,13.07,13.15,13.06,13.15,274194.0
2023-11-02 13:20:00,13.15,13.17,13.1,13.16,324436.0,13.15,13.17,13.1,13.16,324436.0
2023-11-02 13:30:00,13.16,13.3,13.15,13.28,506466.0,13.16,13.3,13.15,13.28,506466.0
2023-11-02 13:40:00,13.28,13.29,13.18,13.19,433799.0,13.28,13.29,13.18,13.19,433799.0
2023-11-02 13:50:00,13.19,13.27,13.19,13.27,582307.0,13.19,13.27,13.19,13.27,582307.0
2023-11-02 14:00:00,13.26,13.27,13.19,13.2,430829.0,13.26,13.27,13.19,13.2,430829.0
2023-11-02 14:10:00,13.2,13.2,13.07,13.09,481507.0,13.2,13.2,13.07,13.09,481507.0
2023-11-02 14:20:00,13.09,13.11,13.06,13.07,189312.0,13.09,13.11,13.06,13.07,189312.0
2023-11-02 14:30:00,13.07,13.11,13.06,13.09,221212.0,13.07,13.11,13.06,13.09,221212.0
2023-11-02 14:40:00,13.08,13.09,13.04,13.07,397182.0,13.08,13.09,13.04,13.07,397182.0
2023-11-02 14:50:00,13.07,13.09,13.05,13.07,217040.0,13.07,13.09,13.05,13.07,217040.0
2023-11-02 15:00:00,13.07,13.12,13.06,13.07,299323.0,13.07,13.12,13.06,13.07,299323.0
2023-11-02 15:10:00,13.08,13.08,13.02,13.04,332653.0,13.08,13.08,13.02,13.04,332653.0
2023-11-02 15:20:00,13.04,13.07,13.0,13.01,438007.0,13.04,13.07,13.0,13.01,438007.0
2023-11-02 15:30:00,13.0,13.02,12.97,13.01,647753.0,13.0,13.02,12.97,13.01,647753.0
2023-11-02 15:40:00,13.01,13.09,13.0,13.08,551912.0,13.01,13.09,13.0,13.08,551912.0
2023-11-02 15:50:00,13.08,13.09,13.03,13.07,1628240.0,13.08,13.09,13.03,13.07,1628240.0
2023-11-03 09:30:00,13.33,13.91,13.33,13.88,2259403.0,13.33,13.91,13.33,13.88,2259403.0
2023-11-03 09:40:00,13.87,14.14,13.81,14.09,1494873.0,13.87,14.14,13.81,14.09,1494873.0
2023-11-03 09:50:00,14.1,14.12,13.96,13.97,2066250.0,14.1,14.12,13.96,13.97,2066250.0
2023-11-03 10:00:00,13.98,14.12,13.95,14.01,1926175.0,13.98,14.12,13.95,14.01,1926175.0
2023-11-03 10:10:00,14.01,14.03,13.94,13.96,683422.0,14.01,14.03,13.94,13.96,683422.0
2023-11-03 10:20:00,13.97,13.97,13.74,13.76,738505.0,13.97,13.97,13.74,13.76,738505.0
2023-11-03 10:30:00,13.77,13.77,13.57,13.58,647802.0,13.77,13.77,13.57,13.58,647802.0
2023-11-03 10:40:00,13.58,13.6,13.51,13.56,523470.0,13.58,13.6,13.51,13.56,523470.0
2023-11-03 10:50:00,13.56,13.65,13.52,13.63,448924.0,13.56,13.65,13.52,13.63,448924.0
2023-11-03 11:00:00,13.63,13.67,13.6,13.65,448955.0,13.63,13.67,13.6,13.65,448955.0
2023-11-03 11:10:00,13.65,13.66,13.6,13.66,452730.0,13.65,13.66,13.6,13.66,452730.0
2023-11-03 11:20:00,13.66,13.69,13.6,13.61,670850.0,13.66,13.69,13.6,13.61,670850.0
2023-11-03 11:30:00,13.61,13.66,13.59,13.66,383227.0,13.61,13.66,13.59,13.66,383227.0
2023-11-03 11:40:00,13.66,13.75,13.65,13.73,497224.0,13.66,13.75,13.65,13.73,497224.0
2023-11-03 11:50:00,13.73,13.8,13.71,13.77,420610.0,13.73,13.8,13.71,13.77,420610.0
2023-11-03 12:00:00,13.77,13.83,13.76,13.81,399064.0,13.77,13.83,13.76,13.81,399064.0
2023-11-03 12:10:00,13.8,13.81,13.71,13.75,331919.0,13.8,13.81,13.71,13.75,331919.0
2023-11-03 12:20:00,13.75,13.77,13.71,13.73,190060.0,13.75,13.77,13.71,13.73,190060.0
2023-11-03 12:30:00,13.74,13.88,13.73,13.87,267931.0,13.74,13.88,13.73,13.87,267931.0
2023-11-03 12:40:00,13.87,13.88,13.77,13.8,339188.0,13.87,13.88,13.77,13.8,339188.0
2023-11-03 12:50:00,13.8,13.87,13.8,13.86,284455.0,13.8,13.87,13.8,13.86,284455.0
2023-11-03 13:00:00,13.86,13.91,13.82,13.89,222086.0,13.86,13.91,13.82,13.89,222086.0
2023-11-03 13:10:00,13.9,13.92,13.84,13.85,249268.0,13.9,13.92,13.84,13.85,249268.0
2023-11-03 13:20:00,13.86,13.86,13.79,13.84,137899.0,13.86,13.86,13.79,13.84,137899.0
2023-11-03 13:30:00,13.84,13.9,13.84,13.88,227185.0,13.84,13.9,13.84,13.88,227185.0
2023-11-03 13:40:00,13.88,13.89,13.85,13.89,150335.0,13.88,13.89,13.85,13.89,150335.0
2023-11-03 13:50:00,13.89,13.92,13.87,13.91,120807.0,13.89,13.92,13.87,13.91,120807.0
2023-11-03 14:00:00,13.91,13.93,13.85,13.86,150933.0,13.91,13.93,13.85,13.86,150933.0
2023-11-03 14:10:00,13.86,13.87,13.83,13.85,251248.0,13.86,13.87,13.83,13.85,251248.0
2023-11-03 14:20:00,13.84,13.88,13.81,13.84,260451.0,13.84,13.88,13.81,13.84,260451.0
2023-11-03 14:30:00,13.84,13.85,13.79,13.81,455879.0,13.84,13.85,13.79,13.81,455879.0
2023-11-03 14:40:00,13.81,13.87,13.78,13.85,422576.0,13.81,13.87,13.78,13.85,422576.0
2023-11-03 14:50:00,13.86,13.9,13.85,13.87,241930.0,13.86,13.9,13.85,13.87,241930.0
2023-11-03 15:00:00,13.87,13.87,13.81,13.83,284616.0,13.87,13.87,13.81,13.83,284616.0
2023-11-03 15:10:00,13.82,13.86,13.81,13.86,225252.0,13.82,13.86,13.81,13.86,225252.0
2023-11-03 15:20:00,13.86,13.89,13.84,13.85,285481.0,13.86,13.89,13.84,13.85,285481.0
2023-11-03 15:30:00,13.85,13.86,13.81,13.86,385957.0,13.85,13.86,13.81,13.86,385957.0
2023-11-03 15:40:00,13.86,13.87,13.82,13.84,574554.0,13.86,13.87,13.82,13.84,574554.0
2023-11-03 15:50:00,13.84,13.84,13.78,13.79,2133691.0,13.84,13.84,13.78,13.79,2133691.0
2023-11-06 09:30:00,13.91,13.99,13.75,13.82,651855.0,13.91,13.99,13.75,13.82,651855.0
2023-11-06 09:40:00,13.83,13.84,13.56,13.57,606312.0,13.83,13.84,13.56,13.57,606312.0
2023-11-06 09:50:00,13.57,13.59,13.35,13.38,761972.0,13.57,13.59,13.35,13.38,761972.0
2023-11-06 10:00:00,13.38,13.39,13.23,13.29,886211.0,13.38,13.39,13.23,13.29,886211.0
2023-11-06 10:10:00,13.29,13.32,13.23,13.29,518646.0,13.29,13.32,13.23,13.29,518646.0
2023-11-06 10:20:00,13.29,13.44,13.29,13.41,499635.0,13.29,13.44,13.29,13.41,499635.0
2023-11-06 10:30:00,13.41,13.51,13.37,13.51,308646.0,13.41,13.51,13.37,13.51,308646.0
2023-11-06 10:40:00,13.51,13.52,13.44,13.49,248859.0,13.51,13.52,13.44,13.49,248859.0
2023-11-06 10:50:00,13.49,13.5,13.41,13.42,181561.0,13.49,13.5,13.41,13.42,181561.0
2023-11-06 11:00:00,13.43,13.43,13.35,13.38,318642.0,13.43,13.43,13.35,13.38,318642.0
2023-11-06 11:10:00,13.38,13.39,13.34,13.36,362152.0,13.38,13.39,13.34,13.36,362152.0
2023-11-06 11:20:00,13.36,13.36,13.31,13.33,225472.0,13.36,13.36,13.31,13.33,225472.0
2023-11-06 11:30:00,13.33,13.33,13.26,13.3,327997.0,13.33,13.33,13.26,13.3,327997.0
2023-11-06 11:40:00,13.29,13.3,13.22,13.26,416628.0,13.29,13.3,13.22,13.26,416628.0
2023-11-06 11:50:00,13.26,13.28,13.25,13.27,163357.0,13.26,13.28,13.25,13.27,163357.0
2023-11-06 12:00:00,13.27,13.3,13.2,13.22,395341.0,13.27,13.3,13.2,13.22,395341.0
2023-11-06 12:10:00,13.22,13.25,13.2,13.23,190917.0,13.22,13.25,13.2,13.23,190917.0
2023-11-06 12:20:00,13.23,13.24,13.2,13.22,228180.0,13.23,13.24,13.2,13.22,228180.0
2023-11-06 12:30:00,13.23,13.23,13.17,13.19,231256.0,13.23,13.23,13.17,13.19,231256.0
2023-11-06 12:40:00,13.19,13.2,13.15,13.18,177919.0,13.19,13.2,13.15,13.18,177919.0
2023-11-06 12:50:00,13.17,13.18,13.13,13.17,305517.0,13.17,13.18,13.13,13.17,305517.0
2023-11-06 13:00:00,13.16,13.17,13.1,13.13,274244.0,13.16,13.17,13.1,13.13,274244.0
2023-11-06 13:10:00,13.12,13.12,13.05,13.06,357328.0,13.12,13.12,13.05,13.06,357328.0
2023-11-06 13:20:00,13.07,13.11,13.05,13.08,172533.0,13.07,13.11,13.05,13.08,172533.0
2023-11-06 13:30:00,13.08,13.14,13.08,13.1,196043.0,13.08,13.14,13.08,13.1,196043.0
2023-11-06 13:40:00,13.11,13.13,13.08,13.09,254011.0,13.11,13.13,13.08,13.09,254011.0
2023-11-06 13:50:00,13.09,13.1,13.02,13.04,398171.0,13.09,13.1,13.02,13.04,398171.0
2023-11-06 14:00:00,13.04,13.06,12.97,12.99,350888.0,13.04,13.06,12.97,12.99,350888.0
2023-11-06 14:10:00,12.99,13.03,12.97,13.02,205029.0,12.99,13.03,12.97,13.02,205029.0
2023-11-06 14:20:00,13.02,13.03,12.99,13.01,370789.0,13.02,13.03,12.99,13.01,370789.0
2023-11-06 14:30:00,13.02,13.05,13.0,13.02,234596.0,13.02,13.05,13.0,13.02,234596.0
2023-11-06 14:40:00,13.02,13.07,13.01,13.04,255798.0,13.02,13.07,13.01,13.04,255798.0
2023-11-06 14:50:00,13.04,13.05,13.0,13.03,241968.0,13.04,13.05,13.0,13.03,241968.0
2023-11-06 15:00:00,13.04,13.05,12.98,13.01,242664.0,13.04,13.05,12.98,13.01,242664.0
2023-11-06 15:10:00,13.01,13.04,12.99,13.03,238096.0,13.01,13.04,12.99,13.03,238096.0
2023-11-06 15:20:00,13.03,13.03,12.97,13.01,444676.0,13.03,13.03,12.97,13.01,444676.0
2023-11-06 15:30:00,13.01,13.04,12.95,13.04,514064.0,13.01,13.04,12.95,13.04,514064.0
2023-11-06 15:40:00,13.04,13.08,13.01,13.06,661416.0,13.04,13.08,13.01,13.06,661416.0
2023-11-06 15:50:00,13.06,13.12,13.05,13.11,2117140.0,13.06,13.12,13.05,13.11,2117140.0
2023-11-07 09:30:00,13.1,13.17,13.0,13.09,514493.0,13.1,13.17,13.0,13.09,514493.0
2023-11-07 09:40:00,13.09,13.25,13.03,13.2,387358.0,13.09,13.25,13.03,13.2,387358.0
2023-11-07 09:50:00,13.21,13.37,13.21,13.3,524483.0,13.21,13.37,13.21,13.3,524483.0
2023-11-07 10:00:00,13.3,13.4,13.28,13.3,453615.0,13.3,13.4,13.28,13.3,453615.0
2023-11-07 10:10:00,13.3,13.38,13.24,13.36,444943.0,13.3,13.38,13.24,13.36,444943.0
2023-11-07 10:20:00,13.37,13.43,13.33,13.43,316128.0,13.37,13.43,13.33,13.43,316128.0
2023-11-07 10:30:00,13.43,13.44,13.37,13.44,315217.0,13.43,13.44,13.37,13.44,315217.0
2023-11-07 10:40:00,13.44,13.47,13.43,13.43,310801.0,13.44,13.47,13.43,13.43,310801.0
2023-11-07 10:50:00,13.44,13.46,13.4,13.41,309007.0,13.44,13.46,13.4,13.41,309007.0
2023-11-07 11:00:00,13.42,13.44,13.38,13.38,141944.0,13.42,13.44,13.38,13.38,141944.0
2023-11-07 11:10:00,13.39,13.42,13.36,13.39,234689.0,13.39,13.42,13.36,13.39,234689.0
2023-11-07 11:20:00,13.39,13.42,13.36,13.41,87344.0,13.39,13.42,13.36,13.41,87344.0
2023-11-07 11:30:00,13.41,13.45,13.4,13.44,124316.0,13.41,13.45,13.4,13.44,124316.0
2023-11-07 11:40:00,13.43,13.46,13.4,13.43,121828.0,13.43,13.46,13.4,13.43,121828.0
2023-11-07 11:50:00,13.43,13.49,13.42,13.48,181670.0,13.43,13.49,13.42,13.48,181670.0
2023-11-07 12:00:00,13.47,13.48,13.42,13.46,182000.0,13.47,13.48,13.42,13.46,182000.0
2023-11-07 12:10:00,13.47,13.53,13.45,13.52,226982.0,13.47,13.53,13.45,13.52,226982.0
2023-11-07 12:20:00,13.52,13.55,13.5,13.51,188322.0,13.52,13.55,13.5,13.51,188322.0
2023-11-07 12:30:00,13.51,13.51,13.43,13.45,153298.0,13.51,13.51,13.43,13.45,153298.0
2023-11-07 12:40:00,13.44,13.45,13.4,13.41,92373.0,13.44,13.45,13.4,13.41,92373.0
2023-11-07 12:50:00,13.41,13.45,13.4,13.45,77025.0,13.41,13.45,13.4,13.45,77025.0
2023-11-07 13:00:00,13.45,13.47,13.42,13.46,184639.0,13.45,13.47,13.42,13.46,184639.0
2023-11-07 13:10:00,13.45,13.47,13.42,13.45,156260.0,13.45,13.47,13.42,13.45,156260.0
2023-11-07 13:20:00,13.45,13.46,13.4,13.41,184283.0,13.45,13.46,13.4,13.41,184283.0
2023-11-07 13:30:00,13.41,13.42,13.4,13.42,145667.0,13.41,13.42,13.4,13.42,145667.0
2023-11-07 13:40:00,13.42,13.45,13.4,13.45,124192.0,13.42,13.45,13.4,13.45,124192.0
2023-11-07 13:50:00,13.45,13.46,13.39,13.4,151902.0,13.45,13.46,13.39,13.4,151902.0
2023-11-07 14:00:00,13.4,13.43,13.38,13.4,176229.0,13.4,13.43,13.38,13.4,176229.0
2023-11-07 14:10:00,13.4,13.42,13.39,13.4,96719.0,13.4,13.42,13.39,13.4,96719.0
2023-11-07 14:20:00,13.4,13.42,13.39,13.4,79086.0,13.4,13.42,13.39,13.4,79086.0
2023-11-07 14:30:00,13.4,13.42,13.39,13.42,111700.0,13.4,13.42,13.39,13.42,111700.0
2023-11-07 14:40:00,13.42,13.43,13.38,13.41,265810.0,13.42,13.43,13.38,13.41,265810.0
2023-11-07 14:50:00,13.41,13.43,13.4,13.42,111517.0,13.41,13.43,13.4,13.42,111517.0
2023-11-07 15:00:00,13.43,13.45,13.41,13.43,155384.0,13.43,13.45,13.41,13.43,155384.0
2023-11-07 15:10:00,13.43,13.44,13.39,13.39,129496.0,13.43,13.44,13.39,13.39,129496.0
2023-11-07 15:20:00,13.4,13.42,13.38,13.41,146420.0,13.4,13.42,13.38,13.41,146420.0
2023-11-07 15:30:00,13.41,13.43,13.39,13.43,244232.0,13.41,13.43,13.39,13.43,244232.0
2023-11-07 15:40:00,13.43,13.43,13.39,13.41,404930.0,13.43,13.43,13.39,13.41,404930.0
2023-11-07 15:50:00,13.4,13.41,13.36,13.4,998187.0,13.4,13.41,13.36,13.4,998187.0
2023-11-08 09:30:00,13.43,13.55,13.35,13.54,464626.0,13.43,13.55,13.35,13.54,464626.0
2023-11-08 09:40:00,13.54,13.57,13.49,13.51,271026.0,13.54,13.57,13.49,13.51,271026.0
2023-11-08 09:50:00,13.51,13.62,13.48,13.56,292193.0,13.51,13.62,13.48,13.56,292193.0
2023-11-08 10:00:00,13.56,13.61,13.53,13.61,357307.0,13.56,13.61,13.53,13.61,357307.0
2023-11-08 10:10:00,13.61,13.63,13.55,13.61,276777.0,13.61,13.63,13.55,13.61,276777.0
2023-11-08 10:20:00,13.61,13.68,13.57,13.64,338765.0,13.61,13.68,13.57,13.64,338765.0
2023-11-08 10:30:00,13.64,13.67,13.63,13.66,216934.0,13.64,13.67,13.63,13.66,216934.0
2023-11-08 10:40:00,13.66,13.76,13.65,13.69,491787.0,13.66,13.76,13.65,13.69,491787.0
2023-11-08 10:50:00,13.69,13.69,13.64,13.67,199211.0,13.69,13.69,13.64,13.67,199211.0
2023-11-08 11:00:00,13.67,13.71,13.65,13.67,257397.0,13.67,13.71,13.65,13.67,257397.0
2023-11-08 11:10:00,13.67,13.74,13.67,13.71,130199.0,13.67,13.74,13.67,13.71,130199.0
2023-11-08 11:20:00,13.71,13.73,13.64,13.65,163820.0,13.71,13.73,13.64,13.65,163820.0
2023-11-08 11:30:00,13.65,13.66,13.6,13.61,97277.0,13.65,13.66,13.6,13.61,97277.0
2023-11-08 11:40:00,13.61,13.69,13.6,13.69,144127.0,13.61,13.69,13.6,13.69,144127.0
2023-11-08 11:50:00,13.69,13.72,13.67,13.68,107207.0,13.69,13.72,13.67,13.68,107207.0
2023-11-08 12:00:00,13.68,13.7,13.6,13.62,108178.0,13.68,13.7,13.6,13.62,108178.0
2023-11-08 12:10:00,13.62,13.66,13.6,13.62,172556.0,13.62,13.66,13.6,13.62,172556.0
2023-11-08 12:20:00,13.62,13.63,13.6,13.63,59340.0,13.62,13.63,13.6,13.63,59340.0
2023-11-08 12:30:00,13.63,13.67,13.59,13.66,141569.0,13.63,13.67,13.59,13.66,141569.0
2023-11-08 12:40:00,13.67,13.69,13.65,13.67,87246.0,13.67,13.69,13.65,13.67,87246.0
2023-11-08 12:50:00,13.67,13.68,13.62,13.67,177562.0,13.67,13.68,13.62,13.67,177562.0
2023-11-08 13:00:00,13.67,13.75,13.66,13.74,281495.0,13.67,13.75,13.66,13.74,281495.0
2023-11-08 13:10:00,13.73,13.74,13.67,13.69,122878.0,13.73,13.74,13.67,13.69,122878.0
2023-11-08 13:20:00,13.69,13.73,13.68,13.71,97440.0,13.69,13.73,13.68,13.71,97440.0
2023-11-08 13:30:00,13.72,13.76,13.71,13.74,193607.0,13.72,13.76,13.71,13.74,193607.0
2023-11-08 13:40:00,13.74,13.75,13.73,13.75,66150.0,13.74,13.75,13.73,13.75,66150.0
2023-11-08 13:50:00,13.75,13.76,13.73,13.74,103595.0,13.75,13.76,13.73,13.74,103595.0
2023-11-08 14:00:00,13.74,13.75,13.7,13.71,124889.0,13.74,13.75,13.7,13.71,124889.0
2023-11-08 14:10:00,13.71,13.73,13.68,13.71,95022.0,13.71,13.73,13.68,13.71,95022.0
2023-11-08 14:20:00,13.72,13.75,13.71,13.75,143570.0,13.72,13.75,13.71,13.75,143570.0
2023-11-08 14:30:00,13.75,13.76,13.7,13.74,187494.0,13.75,13.76,13.7,13.74,187494.0
2023-11-08 14:40:00,13.74,13.74,13.67,13.68,221332.0,13.74,13.74,13.67,13.68,221332.0
2023-11-08 14:50:00,13.67,13.68,13.64,13.65,172832.0,13.67,13.68,13.64,13.65,172832.0
2023-11-08 15:00:00,13.65,13.66,13.6,13.61,182616.0,13.65,13.66,13.6,13.61,182616.0
2023-11-08 15:10:00,13.61,13.63,13.56,13.59,268591.0,13.61,13.63,13.56,13.59,268591.0
2023-11-08 15:20:00,13.59,13.61,13.57,13.58,162316.0,13.59,13.61,13.57,13.58,162316.0
2023-11-08 15:30:00,13.57,13.58,13.48,13.48,779190.0,13.57,13.58,13.48,13.48,779190.0
2023-11-08 15:40:00,13.49,13.51,13.46,13.47,483750.0,13.49,13.51,13.46,13.47,483750.0
2023-11-08 15:50:00,13.48,13.49,13.43,13.44,1676324.0,13.48,13.49,13.43,13.44,1676324.0
2023-11-09 09:30:00,13.35,13.41,13.24,13.3,684086.0,13.35,13.41,13.24,13.3,684086.0
2023-11-09 09:40:00,13.3,13.38,13.25,13.27,601362.0,13.3,13.38,13.25,13.27,601362.0
2023-11-09 09:50:00,13.27,13.31,13.25,13.3,537154.0,13.27,13.31,13.25,13.3,537154.0
2023-11-09 10:00:00,13.29,13.33,13.1,13.14,683968.0,13.29,13.33,13.1,13.14,683968.0
2023-11-09 10:10:00,13.15,13.18,13.09,13.12,522435.0,13.15,13.18,13.09,13.12,522435.0
2023-11-09 10:20:00,13.12,13.16,13.06,13.15,689660.0,13.12,13.16,13.06,13.15,689660.0
2023-11-09 10:30:00,13.16,13.16,13.07,13.09,316445.0,13.16,13.16,13.07,13.09,316445.0
2023-11-09 10:40:00,13.1,13.12,13.07,13.1,238374.0,13.1,13.12,13.07,13.1,238374.0
2023-11-09 10:50:00,13.1,13.16,13.09,13.16,237187.0,13.1,13.16,13.09,13.16,237187.0
2023-11-09 11:00:00,13.16,13.19,13.15,13.18,215856.0,13.16,13.19,13.15,13.18,215856.0
2023-11-09 11:10:00,13.18,13.23,13.16,13.2,238707.0,13.18,13.23,13.16,13.2,238707.0
2023-11-09 11:20:00,13.2,13.2,13.14,13.16,219349.0,13.2,13.2,13.14,13.16,219349.0
2023-11-09 11:30:00,13.16,13.16,13.07,13.08,202598.0,13.16,13.16,13.07,13.08,202598.0
2023-11-09 11:40:00,13.08,13.14,13.07,13.13,210201.0,13.08,13.14,13.07,13.13,210201.0
2023-11-09 11:50:00,13.13,13.15,13.07,13.12,149273.0,13.13,13.15,13.07,13.12,149273.0
2023-11-09 12:00:00,13.11,13.13,13.08,13.13,183250.0,13.11,13.13,13.08,13.13,183250.0
2023-11-09 12:10:00,13.12,13.13,13.07,13.1,207103.0,13.12,13.13,13.07,13.1,207103.0
2023-11-09 12:20:00,13.1,13.16,13.09,13.12,205491.0,13.1,13.16,13.09,13.12,205491.0
2023-11-09 12:30:00,13.12,13.14,13.07,13.08,117413.0,13.12,13.14,13.07,13.08,117413.0
2023-11-09 12:40:00,13.08,13.09,13.07,13.09,120231.0,13.08,13.09,13.07,13.09,120231.0
2023-11-09 12:50:00,13.08,13.09,13.07,13.08,66413.0,13.08,13.09,13.07,13.08,66413.0
2023-11-09 13:00:00,13.08,13.09,12.95,12.96,656879.0,13.08,13.09,12.95,12.96,656879.0
2023-11-09 13:10:00,12.96,13.01,12.92,12.95,458988.0,12.96,13.01,12.92,12.95,458988.0
2023-11-09 13:20:00,12.95,12.95,12.88,12.92,374004.0,12.95,12.95,12.88,12.92,374004.0
2023-11-09 13:30:00,12.91,12.92,12.83,12.84,375504.0,12.91,12.92,12.83,12.84,375504.0
2023-11-09 13:40:00,12.84,12.96,12.84,12.96,376877.0,12.84,12.96,12.84,12.96,376877.0
2023-11-09 13:50:00,12.95,12.98,12.92,12.96,282922.0,12.95,12.98,12.92,12.96,282922.0
2023-11-09 14:00:00,12.96,12.96,12.89,12.93,474136.0,12.96,12.96,12.89,12.93,474136.0
2023-11-09 14:10:00,12.93,12.93,12.8,12.81,256927.0,12.93,12.93,12.8,12.81,256927.0
2023-11-09 14:20:00,12.8,12.83,12.77,12.78,447991.0,12.8,12.83,12.77,12.78,447991.0
2023-11-09 14:30:00,12.79,12.83,12.75,12.78,597216.0,12.79,12.83,12.75,12.78,597216.0
2023-11-09 14:40:00,12.77,12.78,12.72,12.78,281092.0,12.77,12.78,12.72,12.78,281092.0
2023-11-09 14:50:00,12.78,12.78,12.74,12.77,202838.0,12.78,12.78,12.74,12.77,202838.0
2023-11-09 15:00:00,12.77,12.81,12.75,12.77,341450.0,12.77,12.81,12.75,12.77,341450.0
2023-11-09 15:10:00,12.77,12.8,12.74,12.77,405709.0,12.77,12.8,12.74,12.77,405709.0
2023-11-09 15:20:00,12.77,12.77,12.72,12.73,255054.0,12.77,12.77,12.72,12.73,255054.0
2023-11-09 15:30:00,12.73,12.75,12.7,12.73,583353.0,12.73,12.75,12.7,12.73,583353.0
2023-11-09 15:40:00,12.73,12.77,12.72,12.75,447952.0,12.73,12.77,12.72,12.75,447952.0
2023-11-09 15:50:00,12.75,12.79,12.74,12.77,1221646.0,12.75,12.79,12.74,12.77,1221646.0
2023-11-10 09:30:00,12.78,12.86,12.71,12.85,431851.0,12.78,12.86,12.71,12.85,431851.0
2023-11-10 09:40:00,12.86,13.02,12.86,12.98,615432.0,12.86,13.02,12.86,12.98,615432.0
2023-11-10 09:50:00,12.99,13.0,12.91,12.93,287052.0,12.99,13.0,12.91,12.93,287052.0
2023-11-10 10:00:00,12.93,12.96,12.84,12.87,443920.0,12.93,12.96,12.84,12.87,443920.0
2023-11-10 10:10:00,12.87,12.94,12.85,12.91,460386.0,12.87,12.94,12.85,12.91,460386.0
2023-11-10 10:20:00,12.91,12.97,12.88,12.93,447488.0,12.91,12.97,12.88,12.93,447488.0
2023-11-10 10:30:00,12.93,12.93,12.85,12.91,548291.0,12.93,12.93,12.85,12.91,548291.0
2023-11-10 10:40:00,12.91,12.93,12.86,12.9,162845.0,12.91,12.93,12.86,12.9,162845.0
2023-11-10 10:50:00,12.9,12.97,12.87,12.96,175282.0,12.9,12.97,12.87,12.96,175282.0
2023-11-10 11:00:00,12.95,12.99,12.94,12.96,118804.0,12.95,12.99,12.94,12.96,118804.0
2023-11-10 11:10:00,12.96,12.99,12.95,12.98,121057.0,12.96,12.99,12.95,12.98,121057.0
2023-11-10 11:20:00,12.99,12.99,12.91,12.93,137540.0,12.99,12.99,12.91,12.93,137540.0
2023-11-10 11:30:00,12.93,12.94,12.88,12.91,113756.0,12.93,12.94,12.88,12.91,113756.0
2023-11-10 11:40:00,12.92,12.97,12.91,12.94,93069.0,12.92,12.97,12.91,12.94,93069.0
2023-11-10 11:50:00,12.95,12.99,12.93,12.95,431059.0,12.95,12.99,12.93,12.95,431059.0
2023-11-10 12:00:00,12.95,12.97,12.91,12.93,119620.0,12.95,12.97,12.91,12.93,119620.0
2023-11-10 12:10:00,12.93,12.94,12.91,12.93,65473.0,12.93,12.94,12.91,12.93,65473.0
2023-11-10 12:20:00,12.92,12.93,12.88,12.9,96678.0,12.92,12.93,12.88,12.9,96678.0
2023-11-10 12:30:00,12.9,12.94,12.89,12.93,76774.0,12.9,12.94,12.89,12.93,76774.0
2023-11-10 12:40:00,12.93,12.94,12.9,12.94,91752.0,12.93,12.94,12.9,12.94,91752.0
2023-11-10 12:50:00,12.93,12.99,12.93,12.98,146651.0,12.93,12.99,12.93,12.98,146651.0
2023-11-10 13:00:00,12.97,13.0,12.96,12.99,218489.0,12.97,13.0,12.96,12.99,218489.0
2023-11-10 13:10:00,12.99,13.01,12.96,13.0,257757.0,12.99,13.01,12.96,13.0,257757.0
2023-11-10 13:20:00,13.01,13.09,13.0,13.07,433846.0,13.01,13.09,13.0,13.07,433846.0
2023-11-10 13:30:00,13.08,13.15,13.07,13.12,501362.0,13.08,13.15,13.07,13.12,501362.0
2023-11-10 13:40:00,13.13,13.19,13.12,13.19,284456.0,13.13,13.19,13.12,13.19,284456.0
2023-11-10 13:50:00,13.18,13.2,13.15,13.19,256838.0,13.18,13.2,13.15,13.19,256838.0
2023-11-10 14:00:00,13.19,13.24,13.15,13.16,240073.0,13.19,13.24,13.15,13.16,240073.0
2023-11-10 14:10:00,13.17,13.23,13.16,13.21,231271.0,13.17,13.23,13.16,13.21,231271.0
2023-11-10 14:20:00,13.21,13.21,13.16,13.2,231616.0,13.21,13.21,13.16,13.2,231616.0
2023-11-10 14:30:00,13.2,13.22,13.19,13.21,200430.0,13.2,13.22,13.19,13.21,200430.0
2023-11-10 14:40:00,13.21,13.26,13.21,13.26,228012.0,13.21,13.26,13.21,13.26,228012.0
2023-11-10 14:50:00,13.26,13.28,13.2,13.23,442219.0,13.26,13.28,13.2,13.23,442219.0
2023-11-10 15:00:00,13.23,13.25,13.19,13.21,218579.0,13.23,13.25,13.19,13.21,218579.0
2023-11-10 15:10:00,13.21,13.24,13.19,13.21,217760.0,13.21,13.24,13.19,13.21,217760.0
2023-11-10 15:20:00,13.22,13.23,13.17,13.19,314870.0,13.22,13.23,13.17,13.19,314870.0
2023-11-10 15:30:00,13.19,13.21,13.17,13.2,352103.0,13.19,13.21,13.17,13.2,352103.0
2023-11-10 15:40:00,13.2,13.21,13.14,13.15,559087.0,13.2,13.21,13.14,13.15,559087.0
2023-11-10 15:50:00,13.16,13.19,13.15,13.19,1140459.0,13.16,13.19,13.15,13.19,1140459.0
2023-11-13 09:30:00,13.07,13.09,12.87,12.94,517366.0,13.07,13.09,12.87,12.94,517366.0
2023-11-13 09:40:00,12.95,13.07,12.92,13.06,311472.0,12.95,13.07,12.92,13.06,311472.0
2023-11-13 09:50:00,13.07,13.12,13.0,13.04,218818.0,13.07,13.12,13.0,13.04,218818.0
2023-11-13 10:00:00,13.04,13.09,13.0,13.08,168985.0,13.04,13.09,13.0,13.08,168985.0
2023-11-13 10:10:00,13.07,13.15,13.06,13.15,312378.0,13.07,13.15,13.06,13.15,312378.0
2023-11-13 10:20:00,13.15,13.16,13.1,13.13,146433.0,13.15,13.16,13.1,13.13,146433.0
2023-11-13 10:30:00,13.12,13.13,13.07,13.07,137156.0,13.12,13.13,13.07,13.07,137156.0
2023-11-13 10:40:00,13.08,13.09,13.03,13.06,160892.0,13.08,13.09,13.03,13.06,160892.0
2023-11-13 10:50:00,13.06,13.1,13.05,13.07,146098.0,13.06,13.1,13.05,13.07,146098.0
2023-11-13 11:00:00,13.07,13.14,13.06,13.12,110003.0,13.07,13.14,13.06,13.12,110003.0
2023-11-13 11:10:00,13.12,13.15,13.1,13.11,101185.0,13.12,13.15,13.1,13.11,101185.0
2023-11-13 11:20:00,13.12,13.13,13.08,13.13,64604.0,13.12,13.13,13.08,13.13,64604.0
2023-11-13 11:30:00,13.13,13.14,13.1,13.13,79632.0,13.13,13.14,13.1,13.13,79632.0
2023-11-13 11:40:00,13.13,13.17,13.11,13.15,178276.0,13.13,13.17,13.11,13.15,178276.0
2023-11-13 11:50:00,13.16,13.17,13.13,13.13,84680.0,13.16,13.17,13.13,13.13,84680.0
2023-11-13 12:00:00,13.14,13.16,13.11,13.13,76382.0,13.14,13.16,13.11,13.13,76382.0
2023-11-13 12:10:00,13.13,13.15,13.1,13.13,75770.0,13.13,13.15,13.1,13.13,75770.0
2023-11-13 12:20:00,13.14,13.15,13.11,13.13,79605.0,13.14,13.15,13.11,13.13,79605.0
2023-11-13 12:30:00,13.13,13.13,13.1,13.1,88580.0,13.13,13.13,13.1,13.1,88580.0
2023-11-13 12:40:00,13.1,13.1,13.05,13.05,125376.0,13.1,13.1,13.05,13.05,125376.0
2023-11-13 12:50:00,13.05,13.08,13.04,13.07,110222.0,13.05,13.08,13.04,13.07,110222.0
2023-11-13 13:00:00,13.07,13.08,13.01,13.02,143736.0,13.07,13.08,13.01,13.02,143736.0
2023-11-13 13:10:00,13.03,13.05,13.02,13.04,99305.0,13.03,13.05,13.02,13.04,99305.0
2023-11-13 13:20:00,13.04,13.05,13.0,13.01,79084.0,13.04,13.05,13.0,13.01,79084.0
2023-11-13 13:30:00,13.0,13.03,12.99,13.03,158170.0,13.0,13.03,12.99,13.03,158170.0
2023-11-13 13:40:00,13.03,13.1,13.01,13.09,159415.0,13.03,13.1,13.01,13.09,159415.0
2023-11-13 13:50:00,13.08,13.09,13.02,13.03,131431.0,13.08,13.09,13.02,13.03,131431.0
2023-11-13 14:00:00,13.02,13.05,13.01,13.02,69400.0,13.02,13.05,13.01,13.02,69400.0
2023-11-13 14:10:00,13.01,13.02,12.99,13.01,106959.0,13.01,13.02,12.99,13.01,106959.0
2023-11-13 14:20:00,13.02,13.05,13.01,13.04,84558.0,13.02,13.05,13.01,13.04,84558.0
2023-11-13 14:30:00,13.05,13.08,13.04,13.06,113623.0,13.05,13.08,13.04,13.06,113623.0
2023-11-13 14:40:00,13.06,13.06,13.02,13.04,70561.0,13.06,13.06,13.02,13.04,70561.0
2023-11-13 14:50:00,13.04,13.04,13.01,13.03,134261.0,13.04,13.04,13.01,13.03,134261.0
2023-11-13 15:00:00,13.03,13.05,13.02,13.04,102072.0,13.03,13.05,13.02,13.04,102072.0
2023-11-13 15:10:00,13.04,13.05,13.03,13.05,91054.0,13.04,13.05,13.03,13.05,91054.0
2023-11-13 15:20:00,13.04,13.08,13.04,13.06,151821.0,13.04,13.08,13.04,13.06,151821.0
2023-11-13 15:30:00,13.06,13.07,13.04,13.07,142168.0,13.06,13.07,13.04,13.07,142168.0
2023-11-13 15:40:00,13.07,13.12,13.06,13.11,288951.0,13.07,13.12,13.06,13.11,288951.0
2023-11-13 15:50:00,13.11,13.13,13.08,13.1,873910.0,13.11,13.13,13.08,13.1,873910.0
2023-11-14 09:30:00,13.7,13.94,13.66,13.82,1634510.0,13.7,13.94,13.66,13.82,1634510.0
2023-11-14 09:40:00,13.82,13.98,13.78,13.86,937837.0,13.82,13.98,13.78,13.86,937837.0
2023-11-14 09:50:00,13.86,14.03,13.84,13.99,862560.0,13.86,14.03,13.84,13.99,862560.0
2023-11-14 10:00:00,14.0,14.11,13.9,14.09,619436.0,14.0,14.11,13.9,14.09,619436.0
2023-11-14 10:10:00,14.09,14.21,14.07,14.19,858096.0,14.09,14.21,14.07,14.19,858096.0
2023-11-14 10:20:00,14.18,14.27,14.14,14.24,667313.0,14.18,14.27,14.14,14.24,667313.0
2023-11-14 10:30:00,14.24,14.38,14.23,14.38,628595.0,14.24,14.38,14.23,14.38,628595.0
2023-11-14 10:40:00,14.38,14.42,14.33,14.36,554591.0,14.38,14.42,14.33,14.36,554591.0
2023-11-14 10:50:00,14.36,14.42,14.27,14.29,604653.0,14.36,14.42,14.27,14.29,604653.0
2023-11-14 11:00:00,14.29,14.49,14.28,14.48,464404.0,14.29,14.49,14.28,14.48,464404.0
2023-11-14 11:10:00,14.48,14.56,14.43,14.54,537084.0,14.48,14.56,14.43,14.54,537084.0
2023-11-14 11:20:00,14.53,14.59,14.52,14.54,333351.0,14.53,14.59,14.52,14.54,333351.0
2023-11-14 11:30:00,14.54,14.59,14.48,14.49,372990.0,14.54,14.59,14.48,14.49,372990.0
2023-11-14 11:40:00,14.49,14.53,14.39,14.41,710382.0,14.49,14.53,14.39,14.41,710382.0
2023-11-14 11:50:00,14.41,14.46,14.31,14.33,366306.0,14.41,14.46,14.31,14.33,366306.0
2023-11-14 12:00:00,14.33,14.34,14.21,14.21,558481.0,14.33,14.34,14.21,14.21,558481.0
2023-11-14 12:10:00,14.22,14.25,14.17,14.23,373208.0,14.22,14.25,14.17,14.23,373208.0
2023-11-14 12:20:00,14.24,14.24,14.18,14.18,246636.0,14.24,14.24,14.18,14.18,246636.0
2023-11-14 12:30:00,14.18,14.24,14.17,14.23,211676.0,14.18,14.24,14.17,14.23,211676.0
2023-11-14 12:40:00,14.23,14.28,14.21,14.27,235670.0,14.23,14.28,14.21,14.27,235670.0
2023-11-14 12:50:00,14.27,14.28,14.19,14.2,191470.0,14.27,14.28,14.19,14.2,191470.0
2023-11-14 13:00:00,14.19,14.19,14.13,14.14,322341.0,14.19,14.19,14.13,14.14,322341.0
2023-11-14 13:10:00,14.14,14.15,14.08,14.15,266754.0,14.14,14.15,14.08,14.15,266754.0
2023-11-14 13:20:00,14.14,14.19,14.13,14.18,227967.0,14.14,14.19,14.13,14.18,227967.0
2023-11-14 13:30:00,14.18,14.22,14.16,14.18,233847.0,14.18,14.22,14.16,14.18,233847.0
2023-11-14 13:40:00,14.18,14.18,14.08,14.1,223596.0,14.18,14.18,14.08,14.1,223596.0
2023-11-14 13:50:00,14.1,14.11,14.01,14.01,298074.0,14.1,14.11,14.01,14.01,298074.0
2023-11-14 14:00:00,14.01,14.06,14.01,14.05,308633.0,14.01,14.06,14.01,14.05,308633.0
2023-11-14 14:10:00,14.06,14.1,14.02,14.08,211830.0,14.06,14.1,14.02,14.08,211830.0
2023-11-14 14:20:00,14.08,14.15,14.07,14.14,217715.0,14.08,14.15,14.07,14.14,217715.0
2023-11-14 14:30:00,14.14,14.15,14.08,14.08,226842.0,14.14,14.15,14.08,14.08,226842.0
2023-11-14 14:40:00,14.09,14.09,14.04,14.07,269797.0,14.09,14.09,14.04,14.07,269797.0
2023-11-14 14:50:00,14.06,14.1,14.05,14.09,241378.0,14.06,14.1,14.05,14.09,241378.0
2023-11-14 15:00:00,14.09,14.12,14.06,14.12,346605.0,14.09,14.12,14.06,14.12,346605.0
2023-11-14 15:10:00,14.11,14.17,14.11,14.15,270780.0,14.11,14.17,14.11,14.15,270780.0
2023-11-14 15:20:00,14.16,14.2,14.15,14.18,436818.0,14.16,14.2,14.15,14.18,436818.0
2023-11-14 15:30:00,14.18,14.19,14.07,14.08,847129.0,14.18,14.19,14.07,14.08,847129.0
2023-11-14 15:40:00,14.09,14.12,14.07,14.1,772981.0,14.09,14.12,14.07,14.1,772981.0
2023-11-14 15:50:00,14.09,14.1,13.98,14.04,3205062.0,14.09,14.1,13.98,14.04,3205062.0
2023-11-15 09:30:00,14.12,14.27,14.1,14.27,675072.0,14.12,14.27,14.1,14.27,675072.0
2023-11-15 09:40:00,14.27,14.32,14.19,14.21,556640.0,14.27,14.32,14.19,14.21,556640.0
2023-11-15 09:50:00,14.22,14.34,14.21,14.34,449844.0,14.22,14.34,14.21,14.34,449844.0
2023-11-15 10:00:00,14.34,14.41,14.33,14.39,508661.0,14.34,14.41,14.33,14.39,508661.0
2023-11-15 10:10:00,14.39,14.49,14.36,14.46,372597.0,14.39,14.49,14.36,14.46,372597.0
2023-11-15 10:20:00,14.47,14.58,14.46,14.54,355270.0,14.47,14.58,14.46,14.54,355270.0
2023-11-15 10:30:00,14.54,14.61,14.54,14.6,263573.0,14.54,14.61,14.54,14.6,263573.0
2023-11-15 10:40:00,14.61,14.64,14.56,14.58,308528.0,14.61,14.64,14.56,14.58,308528.0
2023-11-15 10:50:00,14.58,14.58,14.42,14.42,532230.0,14.58,14.58,14.42,14.42,532230.0
2023-11-15 11:00:00,14.42,14.45,14.36,14.43,299542.0,14.42,14.45,14.36,14.43,299542.0
2023-11-15 11:10:00,14.43,14.46,14.38,14.42,373129.0,14.43,14.46,14.38,14.42,373129.0
2023-11-15 11:20:00,14.42,14.49,14.39,14.47,228982.0,14.42,14.49,14.39,14.47,228982.0
2023-11-15 11:30:00,14.47,14.49,14.39,14.42,310918.0,14.47,14.49,14.39,14.42,310918.0
2023-11-15 11:40:00,14.41,14.44,14.36,14.44,237115.0,14.41,14.44,14.36,14.44,237115.0
2023-11-15 11:50:00,14.44,14.44,14.38,14.41,154535.0,14.44,14.44,14.38,14.41,154535.0
2023-11-15 12:00:00,14.42,14.44,14.38,14.4,199029.0,14.42,14.44,14.38,14.4,199029.0
2023-11-15 12:10:00,14.39,14.43,14.38,14.42,127173.0,14.39,14.43,14.38,14.42,127173.0
2023-11-15 12:20:00,14.42,14.46,14.39,14.42,320829.0,14.42,14.46,14.39,14.42,320829.0
2023-11-15 12:30:00,14.41,14.49,14.39,14.49,231399.0,14.41,14.49,14.39,14.49,231399.0
2023-11-15 12:40:00,14.49,14.49,14.42,14.42,179975.0,14.49,14.49,14.42,14.42,179975.0
2023-11-15 12:50:00,14.42,14.43,14.39,14.4,229414.0,14.42,14.43,14.39,14.4,229414.0
2023-11-15 13:00:00,14.4,14.42,14.3,14.3,283892.0,14.4,14.42,14.3,14.3,283892.0
2023-11-15 13:10:00,14.31,14.35,14.28,14.33,519730.0,14.31,14.35,14.28,14.33,519730.0
2023-11-15 13:20:00,14.33,14.38,14.3,14.38,281709.0,14.33,14.38,14.3,14.38,281709.0
2023-11-15 13:30:00,14.38,14.45,14.37,14.45,172852.0,14.38,14.45,14.37,14.45,172852.0
2023-11-15 13:40:00,14.45,14.51,14.43,14.5,158550.0,14.45,14.51,14.43,14.5,158550.0
2023-11-15 13:50:00,14.49,14.56,14.46,14.56,578288.0,14.49,14.56,14.46,14.56,578288.0
2023-11-15 14:00:00,14.56,14.62,14.51,14.51,460895.0,14.56,14.62,14.51,14.51,460895.0
2023-11-15 14:10:00,14.52,14.55,14.49,14.51,279904.0,14.52,14.55,14.49,14.51,279904.0
2023-11-15 14:20:00,14.51,14.56,14.48,14.55,185288.0,14.51,14.56,14.48,14.55,185288.0
2023-11-15 14:30:00,14.54,14.57,14.53,14.55,225894.0,14.54,14.57,14.53,14.55,225894.0
2023-11-15 14:40:00,14.55,14.59,14.54,14.57,296734.0,14.55,14.59,14.54,14.57,296734.0
2023-11-15 14:50:00,14.57,14.58,14.54,14.57,192961.0,14.57,14.58,14.54,14.57,192961.0
2023-11-15 15:00:00,14.57,14.61,14.54,14.55,307440.0,14.57,14.61,14.54,14.55,307440.0
2023-11-15 15:10:00,14.54,14.57,14.52,14.53,316479.0,14.54,14.57,14.52,14.53,316479.0
2023-11-15 15:20:00,14.52,14.56,14.52,14.56,287146.0,14.52,14.56,14.52,14.56,287146.0
2023-11-15 15:30:00,14.56,14.6,14.55,14.6,473394.0,14.56,14.6,14.55,14.6,473394.0
2023-11-15 15:40:00,14.6,14.65,14.59,14.61,508261.0,14.6,14.65,14.59,14.61,508261.0
2023-11-15 15:50:00,14.6,14.69,14.6,14.69,1436805.0,14.6,14.69,14.6,14.69,1436805.0
2023-11-16 09:30:00,14.49,14.57,14.36,14.43,1360255.0,14.49,14.57,14.36,14.43,1360255.0
2023-11-16 09:40:00,14.42,14.5,14.39,14.47,674558.0,14.42,14.5,14.39,14.47,674558.0
2023-11-16 09:50:00,14.46,14.54,14.41,14.44,557150.0,14.46,14.54,14.41,14.44,557150.0
2023-11-16 10:00:00,14.44,14.52,14.41,14.44,391907.0,14.44,14.52,14.41,14.44,391907.0
2023-11-16 10:10:00,14.44,14.45,14.36,14.43,285026.0,14.44,14.45,14.36,14.43,285026.0
2023-11-16 10:20:00,14.43,14.54,14.42,14.52,185661.0,14.43,14.54,14.42,14.52,185661.0
2023-11-16 10:30:00,14.52,14.6,14.51,14.53,477224.0,14.52,14.6,14.51,14.53,477224.0
2023-11-16 10:40:00,14.53,14.55,14.46,14.53,468025.0,14.53,14.55,14.46,14.53,468025.0
2023-11-16 10:50:00,14.54,14.61,14.5,14.55,700622.0,14.54,14.61,14.5,14.55,700622.0
2023-11-16 11:00:00,14.55,14.73,14.55,14.71,424986.0,14.55,14.73,14.55,14.71,424986.0
2023-11-16 11:10:00,14.71,14.77,14.58,14.59,519495.0,14.71,14.77,14.58,14.59,519495.0
2023-11-16 11:20:00,14.59,14.63,14.55,14.58,191801.0,14.59,14.63,14.55,14.58,191801.0
2023-11-16 11:30:00,14.59,14.59,14.41,14.43,273961.0,14.59,14.59,14.41,14.43,273961.0
2023-11-16 11:40:00,14.42,14.43,14.26,14.28,620459.0,14.42,14.43,14.26,14.28,620459.0
2023-11-16 11:50:00,14.28,14.42,14.27,14.41,287965.0,14.28,14.42,14.27,14.41,287965.0
2023-11-16 12:00:00,14.41,14.5,14.41,14.5,235695.0,14.41,14.5,14.41,14.5,235695.0
2023-11-16 12:10:00,14.5,14.55,14.48,14.52,394300.0,14.5,14.55,14.48,14.52,394300.0
2023-11-16 12:20:00,14.52,14.55,14.5,14.55,150655.0,14.52,14.55,14.5,14.55,150655.0
2023-11-16 12:30:00,14.54,14.58,14.52,14.58,200664.0,14.54,14.58,14.52,14.58,200664.0
2023-11-16 12:40:00,14.58,14.62,14.56,14.59,296120.0,14.58,14.62,14.56,14.59,296120.0
2023-11-16 12:50:00,14.58,14.6,14.54,14.59,172396.0,14.58,14.6,14.54,14.59,172396.0
2023-11-16 13:00:00,14.59,14.61,14.51,14.51,175607.0,14.59,14.61,14.51,14.51,175607.0
2023-11-16 13:10:00,14.51,14.53,14.48,14.51,208568.0,14.51,14.53,14.48,14.51,208568.0
2023-11-16 13:20:00,14.51,14.55,14.49,14.53,114515.0,14.51,14.55,14.49,14.53,114515.0
2023-11-16 13:30:00,14.53,14.57,14.52,14.55,158973.0,14.53,14.57,14.52,14.55,158973.0
2023-11-16 13:40:00,14.55,14.57,14.5,14.54,160509.0,14.55,14.57,14.5,14.54,160509.0
2023-11-16 13:50:00,14.54,14.58,14.53,14.58,112101.0,14.54,14.58,14.53,14.58,112101.0
2023-11-16 14:00:00,14.58,14.61,14.57,14.6,140561.0,14.58,14.61,14.57,14.6,140561.0
2023-11-16 14:10:00,14.6,14.6,14.56,14.58,116738.0,14.6,14.6,14.56,14.58,116738.0
2023-11-16 14:20:00,14.58,14.58,14.51,14.53,84555.0,14.58,14.58,14.51,14.53,84555.0
2023-11-16 14:30:00,14.53,14.55,14.5,14.53,162407.0,14.53,14.55,14.5,14.53,162407.0
2023-11-16 14:40:00,14.52,14.61,14.52,14.59,154719.0,14.52,14.61,14.52,14.59,154719.0
2023-11-16 14:50:00,14.59,14.63,14.56,14.62,275210.0,14.59,14.63,14.56,14.62,275210.0
2023-11-16 15:00:00,14.62,14.65,14.58,14.58,281221.0,14.62,14.65,14.58,14.58,281221.0
2023-11-16 15:10:00,14.59,14.63,14.58,14.63,142362.0,14.59,14.63,14.58,14.63,142362.0
2023-11-16 15:20:00,14.63,14.63,14.6,14.62,272621.0,14.63,14.63,14.6,14.62,272621.0
2023-11-16 15:30:00,14.63,14.63,14.56,14.62,374381.0,14.63,14.63,14.56,14.62,374381.0
2023-11-16 15:40:00,14.62,14.63,14.59,14.61,385863.0,14.62,14.63,14.59,14.61,385863.0
2023-11-16 15:50:00,14.61,14.64,14.59,14.63,979076.0,14.61,14.64,14.59,14.63,979076.0
2023-11-17 09:30:00,14.73,14.8,14.66,14.76,621545.0,14.73,14.8,14.66,14.76,621545.0
2023-11-17 09:40:00,14.76,14.87,14.72,14.76,484602.0,14.76,14.87,14.72,14.76,484602.0
2023-11-17 09:50:00,14.76,14.8,14.65,14.78,348600.0,14.76,14.8,14.65,14.78,348600.0
2023-11-17 10:00:00,14.78,14.91,14.76,14.85,499157.0,14.78,14.91,14.76,14.85,499157.0
2023-11-17 10:10:00,14.85,14.85,14.78,14.8,236141.0,14.85,14.85,14.78,14.8,236141.0
2023-11-17 10:20:00,14.81,14.82,14.75,14.77,174627.0,14.81,14.82,14.75,14.77,174627.0
2023-11-17 10:30:00,14.78,14.78,14.73,14.75,241687.0,14.78,14.78,14.73,14.75,241687.0
2023-11-17 10:40:00,14.75,14.81,14.73,14.78,177075.0,14.75,14.81,14.73,14.78,177075.0
2023-11-17 10:50:00,14.78,14.82,14.78,14.8,163841.0,14.78,14.82,14.78,14.8,163841.0
2023-11-17 11:00:00,14.79,14.8,14.73,14.77,184341.0,14.79,14.8,14.73,14.77,184341.0
2023-11-17 11:10:00,14.77,14.81,14.76,14.81,232952.0,14.77,14.81,14.76,14.81,232952.0
2023-11-17 11:20:00,14.81,14.85,14.78,14.79,411512.0,14.81,14.85,14.78,14.79,411512.0
2023-11-17 11:30:00,14.8,14.85,14.77,14.83,276126.0,14.8,14.85,14.77,14.83,276126.0
2023-11-17 11:40:00,14.84,14.85,14.82,14.85,334386.0,14.84,14.85,14.82,14.85,334386.0
2023-11-17 11:50:00,14.85,14.87,14.8,14.84,350142.0,14.85,14.87,14.8,14.84,350142.0
2023-11-17 12:00:00,14.84,14.88,14.82,14.86,404186.0,14.84,14.88,14.82,14.86,404186.0
2023-11-17 12:10:00,14.86,14.88,14.83,14.84,247192.0,14.86,14.88,14.83,14.84,247192.0
2023-11-17 12:20:00,14.85,14.87,14.83,14.84,289268.0,14.85,14.87,14.83,14.84,289268.0
2023-11-17 12:30:00,14.85,14.85,14.8,14.81,209902.0,14.85,14.85,14.8,14.81,209902.0
2023-11-17 12:40:00,14.81,14.81,14.74,14.76,265503.0,14.81,14.81,14.74,14.76,265503.0
2023-11-17 12:50:00,14.76,14.76,14.72,14.75,200868.0,14.76,14.76,14.72,14.75,200868.0
2023-11-17 13:00:00,14.76,14.77,14.73,14.74,162720.0,14.76,14.77,14.73,14.74,162720.0
2023-11-17 13:10:00,14.74,14.83,14.72,14.83,128885.0,14.74,14.83,14.72,14.83,128885.0
2023-11-17 13:20:00,14.83,14.84,14.78,14.79,145753.0,14.83,14.84,14.78,14.79,145753.0
2023-11-17 13:30:00,14.8,14.81,14.75,14.76,183246.0,14.8,14.81,14.75,14.76,183246.0
2023-11-17 13:40:00,14.76,14.8,14.75,14.79,95061.0,14.76,14.8,14.75,14.79,95061.0
2023-11-17 13:50:00,14.79,14.86,14.79,14.85,157859.0,14.79,14.86,14.79,14.85,157859.0
2023-11-17 14:00:00,14.85,14.87,14.83,14.84,156090.0,14.85,14.87,14.83,14.84,156090.0
2023-11-17 14:10:00,14.83,14.84,14.8,14.81,133622.0,14.83,14.84,14.8,14.81,133622.0
2023-11-17 14:20:00,14.8,14.8,14.78,14.78,87468.0,14.8,14.8,14.78,14.78,87468.0
2023-11-17 14:30:00,14.79,14.84,14.76,14.82,225013.0,14.79,14.84,14.76,14.82,225013.0
2023-11-17 14:40:00,14.82,14.82,14.76,14.78,143007.0,14.82,14.82,14.76,14.78,143007.0
2023-11-17 14:50:00,14.78,14.8,14.77,14.79,115536.0,14.78,14.8,14.77,14.79,115536.0
2023-11-17 15:00:00,14.8,14.81,14.77,14.79,102944.0,14.8,14.81,14.77,14.79,102944.0
2023-11-17 15:10:00,14.79,14.86,14.79,14.85,178076.0,14.79,14.86,14.79,14.85,178076.0
2023-11-17 15:20:00,14.85,14.89,14.84,14.88,136946.0,14.85,14.89,14.84,14.88,136946.0
2023-11-17 15:30:00,14.88,14.89,14.85,14.85,244578.0,14.88,14.89,14.85,14.85,244578.0
2023-11-17 15:40:00,14.86,14.89,14.84,14.88,394040.0,14.86,14.89,14.84,14.88,394040.0
2023-11-17 15:50:00,14.88,14.94,14.87,14.93,1052774.0,14.88,14.94,14.87,14.93,1052774.0
2023-11-20 09:30:00,14.88,14.96,14.8,14.96,384475.0,14.88,14.96,14.8,14.96,384475.0
2023-11-20 09:40:00,14.96,14.98,14.82,14.83,303936.0,14.96,14.98,14.82,14.83,303936.0
2023-11-20 09:50:00,14.83,14.85,14.75,14.81,252502.0,14.83,14.85,14.75,14.81,252502.0
2023-11-20 10:00:00,14.81,14.82,14.67,14.71,409778.0,14.81,14.82,14.67,14.71,409778.0
2023-11-20 10:10:00,14.73,14.79,14.69,14.79,277587.0,14.73,14.79,14.69,14.79,277587.0
2023-11-20 10:20:00,14.79,14.82,14.75,14.77,170413.0,14.79,14.82,14.75,14.77,170413.0
2023-11-20 10:30:00,14.77,14.77,14.69,14.75,231173.0,14.77,14.77,14.69,14.75,231173.0
2023-11-20 10:40:00,14.75,14.78,14.7,14.71,154871.0,14.75,14.78,14.7,14.71,154871.0
2023-11-20 10:50:00,14.71,14.74,14.7,14.72,220833.0,14.71,14.74,14.7,14.72,220833.0
2023-11-20 11:00:00,14.72,14.73,14.67,14.73,244319.0,14.72,14.73,14.67,14.73,244319.0
2023-11-20 11:10:00,14.72,14.81,14.71,14.79,211023.0,14.72,14.81,14.71,14.79,211023.0
2023-11-20 11:20:00,14.79,14.81,14.74,14.77,137114.0,14.79,14.81,14.74,14.77,137114.0
2023-11-20 11:30:00,14.77,14.81,14.74,14.81,140875.0,14.77,14.81,14.74,14.81,140875.0
2023-11-20 11:40:00,14.81,14.81,14.77,14.79,94451.0,14.81,14.81,14.77,14.79,94451.0
2023-11-20 11:50:00,14.79,14.82,14.77,14.79,113332.0,14.79,14.82,14.77,14.79,113332.0
2023-11-20 12:00:00,14.78,14.86,14.78,14.82,151541.0,14.78,14.86,14.78,14.82,151541.0
2023-11-20 12:10:00,14.82,14.85,14.8,14.82,172041.0,14.82,14.85,14.8,14.82,172041.0
2023-11-20 12:20:00,14.82,14.91,14.82,14.87,310582.0,14.82,14.91,14.82,14.87,310582.0
2023-11-20 12:30:00,14.86,14.9,14.85,14.89,159670.0,14.86,14.9,14.85,14.89,159670.0
2023-11-20 12:40:00,14.89,14.89,14.86,14.86,111232.0,14.89,14.89,14.86,14.86,111232.0
2023-11-20 12:50:00,14.87,14.87,14.85,14.86,117473.0,14.87,14.87,14.85,14.86,117473.0
2023-11-20 13:00:00,14.85,14.89,14.81,14.84,165065.0,14.85,14.89,14.81,14.84,165065.0
2023-11-20 13:10:00,14.84,14.85,14.8,14.81,96624.0,14.84,14.85,14.8,14.81,96624.0
2023-11-20 13:20:00,14.81,14.83,14.79,14.79,92377.0,14.81,14.83,14.79,14.79,92377.0
2023-11-20 13:30:00,14.79,14.8,14.78,14.79,52659.0,14.79,14.8,14.78,14.79,52659.0
2023-11-20 13:40:00,14.79,14.79,14.74,14.75,113746.0,14.79,14.79,14.74,14.75,113746.0
2023-11-20 13:50:00,14.74,14.76,14.73,14.74,97917.0,14.74,14.76,14.73,14.74,97917.0
2023-11-20 14:00:00,14.74,14.77,14.73,14.74,118246.0,14.74,14.77,14.73,14.74,118246.0
2023-11-20 14:10:00,14.73,14.74,14.7,14.73,178806.0,14.73,14.74,14.7,14.73,178806.0
2023-11-20 14:20:00,14.73,14.74,14.7,14.71,185613.0,14.73,14.74,14.7,14.71,185613.0
2023-11-20 14:30:00,14.71,14.73,14.7,14.71,142253.0,14.71,14.73,14.7,14.71,142253.0
2023-11-20 14:40:00,14.71,14.74,14.69,14.74,380434.0,14.71,14.74,14.69,14.74,380434.0
2023-11-20 14:50:00,14.74,14.77,14.73,14.77,294496.0,14.74,14.77,14.73,14.77,294496.0
2023-11-20 15:00:00,14.76,14.76,14.71,14.73,167762.0,14.76,14.76,14.71,14.73,167762.0
2023-11-20 15:10:00,14.73,14.74,14.69,14.73,294271.0,14.73,14.74,14.69,14.73,294271.0
2023-11-20 15:20:00,14.73,14.73,14.65,14.67,361928.0,14.73,14.73,14.65,14.67,361928.0
2023-11-20 15:30:00,14.67,14.7,14.66,14.67,251946.0,14.67,14.7,14.66,14.67,251946.0
2023-11-20 15:40:00,14.67,14.68,14.63,14.65,411035.0,14.67,14.68,14.63,14.65,411035.0
2023-11-20 15:50:00,14.65,14.65,14.6,14.63,1057834.0,14.65,14.65,14.6,14.63,1057834.0
2023-11-21 09:30:00,14.42,14.43,14.12,14.29,1177915.0,14.42,14.43,14.12,14.29,1177915.0
2023-11-21 09:40:00,14.29,14.35,14.22,14.31,540179.0,14.29,14.35,14.22,14.31,540179.0
2023-11-21 09:50:00,14.31,14.4,14.3,14.39,226863.0,14.31,14.4,14.3,14.39,226863.0
2023-11-21 10:00:00,14.39,14.54,14.37,14.5,304109.0,14.39,14.54,14.37,14.5,304109.0
2023-11-21 10:10:00,14.5,14.59,14.42,14.42,274865.0,14.5,14.59,14.42,14.42,274865.0
2023-11-21 10:20:00,14.42,14.45,14.37,14.4,175436.0,14.42,14.45,14.37,14.4,175436.0
2023-11-21 10:30:00,14.4,14.46,14.39,14.45,82652.0,14.4,14.46,14.39,14.45,82652.0
2023-11-21 10:40:00,14.45,14.48,14.42,14.46,131455.0,14.45,14.48,14.42,14.46,131455.0
2023-11-21 10:50:00,14.46,14.5,14.45,14.48,253705.0,14.46,14.5,14.45,14.48,253705.0
2023-11-21 11:00:00,14.47,14.51,14.44,14.48,118739.0,14.47,14.51,14.44,14.48,118739.0
2023-11-21 11:10:00,14.48,14.5,14.45,14.45,84457.0,14.48,14.5,14.45,14.45,84457.0
2023-11-21 11:20:00,14.46,14.48,14.42,14.42,67295.0,14.46,14.48,14.42,14.42,67295.0
2023-11-21 11:30:00,14.43,14.45,14.38,14.4,112760.0,14.43,14.45,14.38,14.4,112760.0
2023-11-21 11:40:00,14.4,14.43,14.37,14.41,67400.0,14.4,14.43,14.37,14.41,67400.0
2023-11-21 11:50:00,14.41,14.42,14.37,14.38,97553.0,14.41,14.42,14.37,14.38,97553.0
2023-11-21 12:00:00,14.38,14.4,14.35,14.37,91437.0,14.38,14.4,14.35,14.37,91437.0
2023-11-21 12:10:00,14.36,14.37,14.31,14.33,181513.0,14.36,14.37,14.31,14.33,181513.0
2023-11-21 12:20:00,14.34,14.34,14.29,14.31,137603.0,14.34,14.34,14.29,14.31,137603.0
2023-11-21 12:30:00,14.31,14.37,14.31,14.34,118545.0,14.31,14.37,14.31,14.34,118545.0
2023-11-21 12:40:00,14.34,14.37,14.32,14.37,72174.0,14.34,14.37,14.32,14.37,72174.0
2023-11-21 12:50:00,14.37,14.39,14.36,14.38,108220.0,14.37,14.39,14.36,14.38,108220.0
2023-11-21 13:00:00,14.38,14.38,14.28,14.3,310076.0,14.38,14.38,14.28,14.3,310076.0
2023-11-21 13:10:00,14.29,14.3,14.27,14.29,174856.0,14.29,14.3,14.27,14.29,174856.0
2023-11-21 13:20:00,14.28,14.29,14.24,14.27,315220.0,14.28,14.29,14.24,14.27,315220.0
2023-11-21 13:30:00,14.27,14.31,14.25,14.29,233471.0,14.27,14.31,14.25,14.29,233471.0
2023-11-21 13:40:00,14.29,14.29,14.26,14.27,116514.0,14.29,14.29,14.26,14.27,116514.0
2023-11-21 13:50:00,14.27,14.29,14.25,14.25,89434.0,14.27,14.29,14.25,14.25,89434.0
2023-11-21 14:00:00,14.25,14.31,14.24,14.27,228692.0,14.25,14.31,14.24,14.27,228692.0
2023-11-21 14:10:00,14.28,14.3,14.26,14.28,63855.0,14.28,14.3,14.26,14.28,63855.0
2023-11-21 14:20:00,14.28,14.32,14.27,14.3,153534.0,14.28,14.32,14.27,14.3,153534.0
2023-11-21 14:30:00,14.31,14.31,14.27,14.27,94152.0,14.31,14.31,14.27,14.27,94152.0
2023-11-21 14:40:00,14.28,14.28,14.25,14.25,157128.0,14.28,14.28,14.25,14.25,157128.0
2023-11-21 14:50:00,14.26,14.29,14.24,14.29,142065.0,14.26,14.29,14.24,14.29,142065.0
2023-11-21 15:00:00,14.29,14.32,14.28,14.31,126055.0,14.29,14.32,14.28,14.31,126055.0
2023-11-21 15:10:00,14.31,14.31,14.29,14.31,73654.0,14.31,14.31,14.29,14.31,73654.0
2023-11-21 15:20:00,14.31,14.31,14.27,14.28,90513.0,14.31,14.31,14.27,14.28,90513.0
2023-11-21 15:30:00,14.28,14.29,14.25,14.26,163267.0,14.28,14.29,14.25,14.26,163267.0
2023-11-21 15:40:00,14.25,14.33,14.24,14.31,331536.0,14.25,14.33,14.24,14.31,331536.0
2023-11-21 15:50:00,14.31,14.34,14.27,14.34,899353.0,14.31,14.34,14.27,14.34,899353.0
2023-11-22 09:30:00,14.67,15.02,14.66,14.9,2212374.0,14.67,15.02,14.66,14.9,2212374.0
2023-11-22 09:40:00,14.9,15.0,14.77,14.8,633719.0,14.9,15.0,14.77,14.8,633719.0
2023-11-22 09:50:00,14.79,14.81,14.7,14.79,255476.0,14.79,14.81,14.7,14.79,255476.0
2023-11-22 10:00:00,14.79,14.79,14.67,14.68,269469.0,14.79,14.79,14.67,14.68,269469.0
2023-11-22 10:10:00,14.68,14.76,14.63,14.75,605882.0,14.68,14.76,14.63,14.75,605882.0
2023-11-22 10:20:00,14.75,14.87,14.72,14.86,437921.0,14.75,14.87,14.72,14.86,437921.0
2023-11-22 10:30:00,14.86,14.87,14.81,14.82,179321.0,14.86,14.87,14.81,14.82,179321.0
2023-11-22 10:40:00,14.81,14.85,14.79,14.8,202429.0,14.81,14.85,14.79,14.8,202429.0
2023-11-22 10:50:00,14.79,14.83,14.72,14.82,191836.0,14.79,14.83,14.72,14.82,191836.0
2023-11-22 11:00:00,14.82,14.9,14.82,14.9,209328.0,14.82,14.9,14.82,14.9,209328.0
2023-11-22 11:10:00,14.9,14.91,14.86,14.87,239214.0,14.9,14.91,14.86,14.87,239214.0
2023-11-22 11:20:00,14.86,14.89,14.82,14.85,126647.0,14.86,14.89,14.82,14.85,126647.0
2023-11-22 11:30:00,14.85,14.88,14.84,14.86,68418.0,14.85,14.88,14.84,14.86,68418.0
2023-11-22 11:40:00,14.86,14.86,14.82,14.84,74179.0,14.86,14.86,14.82,14.84,74179.0
2023-11-22 11:50:00,14.84,14.89,14.82,14.88,116954.0,14.84,14.89,14.82,14.88,116954.0
2023-11-22 12:00:00,14.87,14.89,14.83,14.85,59591.0,14.87,14.89,14.83,14.85,59591.0
2023-11-22 12:10:00,14.84,14.86,14.82,14.82,101721.0,14.84,14.86,14.82,14.82,101721.0
2023-11-22 12:20:00,14.83,14.83,14.75,14.76,104535.0,14.83,14.83,14.75,14.76,104535.0
2023-11-22 12:30:00,14.76,14.77,14.71,14.74,110332.0,14.76,14.77,14.71,14.74,110332.0
2023-11-22 12:40:00,14.73,14.73,14.69,14.7,68139.0,14.73,14.73,14.69,14.7,68139.0
2023-11-22 12:50:00,14.7,14.75,14.69,14.74,148888.0,14.7,14.75,14.69,14.74,148888.0
2023-11-22 13:00:00,14.74,14.75,14.71,14.71,77488.0,14.74,14.75,14.71,14.71,77488.0
2023-11-22 13:10:00,14.71,14.73,14.65,14.67,134642.0,14.71,14.73,14.65,14.67,134642.0
2023-11-22 13:20:00,14.67,14.67,14.63,14.66,180821.0,14.67,14.67,14.63,14.66,180821.0
2023-11-22 13:30:00,14.66,14.67,14.63,14.64,123306.0,14.66,14.67,14.63,14.64,123306.0
2023-11-22 13:40:00,14.64,14.65,14.57,14.58,185575.0,14.64,14.65,14.57,14.58,185575.0
2023-11-22 13:50:00,14.58,14.61,14.55,14.56,185209.0,14.58,14.61,14.55,14.56,185209.0
2023-11-22 14:00:00,14.56,14.57,14.51,14.52,118158.0,14.56,14.57,14.51,14.52,118158.0
2023-11-22 14:10:00,14.53,14.53,14.46,14.47,121364.0,14.53,14.53,14.46,14.47,121364.0
2023-11-22 14:20:00,14.46,14.47,14.42,14.43,141622.0,14.46,14.47,14.42,14.43,141622.0
2023-11-22 14:30:00,14.43,14.45,14.37,14.37,179638.0,14.43,14.45,14.37,14.37,179638.0
2023-11-22 14:40:00,14.38,14.39,14.31,14.37,587893.0,14.38,14.39,14.31,14.37,587893.0
2023-11-22 14:50:00,14.37,14.4,14.35,14.36,205052.0,14.37,14.4,14.35,14.36,205052.0
2023-11-22 15:00:00,14.36,14.38,14.35,14.36,153530.0,14.36,14.38,14.35,14.36,153530.0
2023-11-22 15:10:00,14.37,14.37,14.33,14.37,181403.0,14.37,14.37,14.33,14.37,181403.0
2023-11-22 15:20:00,14.37,14.39,14.34,14.39,240001.0,14.37,14.39,14.34,14.39,240001.0
2023-11-22 15:30:00,14.39,14.39,14.35,14.39,350103.0,14.39,14.39,14.35,14.39,350103.0
2023-11-22 15:40:00,14.38,14.4,14.38,14.39,299348.0,14.38,14.4,14.38,14.39,299348.0
2023-11-22 15:50:00,14.4,14.41,14.38,14.38,776772.0,14.4,14.41,14.38,14.38,776772.0
2023-11-24 09:30:00,14.35,14.45,14.15,14.26,415516.0,14.35,14.45,14.15,14.26,415516.0
2023-11-24 09:40:00,14.26,14.34,14.25,14.27,218449.0,14.26,14.34,14.25,14.27,218449.0
2023-11-24 09:50:00,14.27,14.33,14.26,14.28,119769.0,14.27,14.33,14.26,14.28,119769.0
2023-11-24 10:00:00,14.28,14.32,14.25,14.26,110829.0,14.28,14.32,14.25,14.26,110829.0
2023-11-24 10:10:00,14.26,14.35,14.24,14.32,172460.0,14.26,14.35,14.24,14.32,172460.0
2023-11-24 10:20:00,14.32,14.34,14.28,14.31,120667.0,14.32,14.34,14.28,14.31,120667.0
2023-11-24 10:30:00,14.32,14.33,14.3,14.33,122115.0,14.32,14.33,14.3,14.33,122115.0
2023-11-24 10:40:00,14.33,14.35,14.27,14.29,214847.0,14.33,14.35,14.27,14.29,214847.0
2023-11-24 10:50:00,14.29,14.32,14.24,14.31,224392.0,14.29,14.32,14.24,14.31,224392.0
2023-11-24 11:00:00,14.31,14.33,14.28,14.29,177121.0,14.31,14.33,14.28,14.29,177121.0
2023-11-24 11:10:00,14.28,14.31,14.26,14.27,95322.0,14.28,14.31,14.26,14.27,95322.0
2023-11-24 11:20:00,14.27,14.28,14.22,14.26,147609.0,14.27,14.28,14.22,14.26,147609.0
2023-11-24 11:30:00,14.26,14.29,14.23,14.28,185149.0,14.26,14.29,14.23,14.28,185149.0
2023-11-24 11:40:00,14.27,14.29,14.25,14.26,91752.0,14.27,14.29,14.25,14.26,91752.0
2023-11-24 11:50:00,14.26,14.28,14.25,14.25,121044.0,14.26,14.28,14.25,14.25,121044.0
2023-11-24 12:00:00,14.26,14.27,14.24,14.26,79580.0,14.26,14.27,14.24,14.26,79580.0
2023-11-24 12:10:00,14.26,14.3,14.25,14.29,144236.0,14.26,14.3,14.25,14.29,144236.0
2023-11-24 12:20:00,14.29,14.32,14.28,14.29,239931.0,14.29,14.32,14.28,14.29,239931.0
2023-11-24 12:30:00,14.29,14.35,14.29,14.34,245878.0,14.29,14.35,14.29,14.34,245878.0
2023-11-24 12:40:00,14.34,14.38,14.33,14.38,270679.0,14.34,14.38,14.33,14.38,270679.0
2023-11-24 12:50:00,14.37,14.39,14.34,14.35,482571.0,14.37,14.39,14.34,14.35,482571.0
2023-11-27 09:30:00,14.28,14.38,14.22,14.31,293445.0,14.28,14.38,14.22,14.31,293445.0
2023-11-27 09:40:00,14.31,14.48,14.26,14.47,255617.0,14.31,14.48,14.26,14.47,255617.0
2023-11-27 09:50:00,14.46,14.56,14.46,14.47,285246.0,14.46,14.56,14.46,14.47,285246.0
2023-11-27 10:00:00,14.48,14.62,14.43,14.61,321078.0,14.48,14.62,14.43,14.61,321078.0
2023-11-27 10:10:00,14.61,14.66,14.59,14.62,251494.0,14.61,14.66,14.59,14.62,251494.0
2023-11-27 10:20:00,14.62,14.66,14.57,14.59,286651.0,14.62,14.66,14.57,14.59,286651.0
2023-11-27 10:30:00,14.59,14.66,14.59,14.66,159999.0,14.59,14.66,14.59,14.66,159999.0
2023-11-27 10:40:00,14.66,14.67,14.6,14.63,153287.0,14.66,14.67,14.6,14.63,153287.0
2023-11-27 10:50:00,14.62,14.69,14.62,14.66,161651.0,14.62,14.69,14.62,14.66,161651.0
2023-11-27 11:00:00,14.65,14.66,14.58,14.58,244362.0,14.65,14.66,14.58,14.58,244362.0
2023-11-27 11:10:00,14.59,14.61,14.55,14.56,206887.0,14.59,14.61,14.55,14.56,206887.0
2023-11-27 11:20:00,14.56,14.58,14.52,14.54,210357.0,14.56,14.58,14.52,14.54,210357.0
2023-11-27 11:30:00,14.53,14.61,14.48,14.49,1814228.0,14.53,14.61,14.48,14.49,1814228.0
2023-11-27 11:40:00,14.5,14.52,14.42,14.49,332880.0,14.5,14.52,14.42,14.49,332880.0
2023-11-27 11:50:00,14.49,14.52,14.44,14.45,151354.0,14.49,14.52,14.44,14.45,151354.0
2023-11-27 12:00:00,14.45,14.48,14.42,14.46,149238.0,14.45,14.48,14.42,14.46,149238.0
2023-11-27 12:10:00,14.46,14.49,14.44,14.46,91915.0,14.46,14.49,14.44,14.46,91915.0
2023-11-27 12:20:00,14.46,14.48,14.42,14.43,98435.0,14.46,14.48,14.42,14.43,98435.0
2023-11-27 12:30:00,14.43,14.48,14.42,14.47,71877.0,14.43,14.48,14.42,14.47,71877.0
2023-11-27 12:40:00,14.48,14.48,14.43,14.43,135212.0,14.48,14.48,14.43,14.43,135212.0
2023-11-27 12:50:00,14.43,14.44,14.39,14.39,130838.0,14.43,14.44,14.39,14.39,130838.0
2023-11-27 13:00:00,14.39,14.41,14.36,14.37,168360.0,14.39,14.41,14.36,14.37,168360.0
2023-11-27 13:10:00,14.36,14.45,14.36,14.42,208282.0,14.36,14.45,14.36,14.42,208282.0
2023-11-27 13:20:00,14.43,14.43,14.38,14.4,107314.0,14.43,14.43,14.38,14.4,107314.0
2023-11-27 13:30:00,14.4,14.41,14.38,14.4,124700.0,14.4,14.41,14.38,14.4,124700.0
2023-11-27 13:40:00,14.39,14.41,14.38,14.39,146068.0,14.39,14.41,14.38,14.39,146068.0
2023-11-27 13:50:00,14.4,14.44,14.39,14.42,225824.0,14.4,14.44,14.39,14.42,225824.0
2023-11-27 14:00:00,14.42,14.45,14.41,14.41,250797.0,14.42,14.45,14.41,14.41,250797.0
2023-11-27 14:10:00,14.41,14.43,14.36,14.37,237717.0,14.41,14.43,14.36,14.37,237717.0
2023-11-27 14:20:00,14.37,14.41,14.36,14.39,205298.0,14.37,14.41,14.36,14.39,205298.0
2023-11-27 14:30:00,14.38,14.42,14.38,14.38,162308.0,14.38,14.42,14.38,14.38,162308.0
2023-11-27 14:40:00,14.39,14.39,14.34,14.36,225419.0,14.39,14.39,14.34,14.36,225419.0
2023-11-27 14:50:00,14.35,14.38,14.34,14.38,264606.0,14.35,14.38,14.34,14.38,264606.0
2023-11-27 15:00:00,14.38,14.38,14.34,14.37,203917.0,14.38,14.38,14.34,14.37,203917.0
2023-11-27 15:10:00,14.37,14.38,14.36,14.36,216262.0,14.37,14.38,14.36,14.36,216262.0
2023-11-27 15:20:00,14.37,14.41,14.35,14.4,357733.0,14.37,14.41,14.35,14.4,357733.0
2023-11-27 15:30:00,14.39,14.4,14.35,14.39,446363.0,14.39,14.4,14.35,14.39,446363.0
2023-11-27 15:40:00,14.39,14.41,14.35,14.4,635326.0,14.39,14.41,14.35,14.4,635326.0
2023-11-27 15:50:00,14.4,14.46,14.35,14.37,1853878.0,14.4,14.46,14.35,14.37,1853878.0
2023-11-28 09:30:00,14.31,14.38,14.22,14.23,551059.0,14.31,14.38,14.22,14.23,551059.0
2023-11-28 09:40:00,14.23,14.29,14.16,14.24,626691.0,14.23,14.29,14.16,14.24,626691.0
2023-11-28 09:50:00,14.24,14.26,14.14,14.18,349066.0,14.24,14.26,14.14,14.18,349066.0
2023-11-28 10:00:00,14.18,14.32,14.17,14.31,444177.0,14.18,14.32,14.17,14.31,444177.0
2023-11-28 10:10:00,14.32,14.37,14.27,14.36,304384.0,14.32,14.37,14.27,14.36,304384.0
2023-11-28 10:20:00,14.37,14.37,14.3,14.31,162971.0,14.37,14.37,14.3,14.31,162971.0
2023-11-28 10:30:00,14.31,14.36,14.28,14.35,232358.0,14.31,14.36,14.28,14.35,232358.0
2023-11-28 10:40:00,14.35,14.44,14.34,14.39,271869.0,14.35,14.44,14.34,14.39,271869.0
2023-11-28 10:50:00,14.39,14.45,14.38,14.44,172570.0,14.39,14.45,14.38,14.44,172570.0
2023-11-28 11:00:00,14.44,14.45,14.4,14.4,249296.0,14.44,14.45,14.4,14.4,249296.0
2023-11-28 11:10:00,14.4,14.46,14.39,14.44,300886.0,14.4,14.46,14.39,14.44,300886.0
2023-11-28 11:20:00,14.44,14.46,14.42,14.43,115302.0,14.44,14.46,14.42,14.43,115302.0
2023-11-28 11:30:00,14.44,14.48,14.44,14.48,220075.0,14.44,14.48,14.44,14.48,220075.0
2023-11-28 11:40:00,14.48,14.49,14.45,14.47,271227.0,14.48,14.49,14.45,14.47,271227.0
2023-11-28 11:50:00,14.48,14.48,14.44,14.45,164936.0,14.48,14.48,14.44,14.45,164936.0
2023-11-28 12:00:00,14.45,14.54,14.44,14.54,219468.0,14.45,14.54,14.44,14.54,219468.0
2023-11-28 12:10:00,14.54,14.58,14.51,14.57,469042.0,14.54,14.58,14.51,14.57,469042.0
2023-11-28 12:20:00,14.57,14.58,14.56,14.58,123406.0,14.57,14.58,14.56,14.58,123406.0
2023-11-28 12:30:00,14.57,14.58,14.52,14.56,194972.0,14.57,14.58,14.52,14.56,194972.0
2023-11-28 12:40:00,14.56,14.57,14.49,14.5,160948.0,14.56,14.57,14.49,14.5,160948.0
2023-11-28 12:50:00,14.5,14.51,14.46,14.47,132283.0,14.5,14.51,14.46,14.47,132283.0
2023-11-28 13:00:00,14.47,14.47,14.4,14.44,138782.0,14.47,14.47,14.4,14.44,138782.0
2023-11-28 13:10:00,14.44,14.48,14.42,14.46,138305.0,14.44,14.48,14.42,14.46,138305.0
2023-11-28 13:20:00,14.47,14.5,14.44,14.46,106889.0,14.47,14.5,14.44,14.46,106889.0
2023-11-28 13:30:00,14.46,14.46,14.39,14.39,206345.0,14.46,14.46,14.39,14.39,206345.0
2023-11-28 13:40:00,14.39,14.46,14.39,14.44,110146.0,14.39,14.46,14.39,14.44,110146.0
2023-11-28 13:50:00,14.43,14.45,14.41,14.42,111066.0,14.43,14.45,14.41,14.42,111066.0
2023-11-28 14:00:00,14.43,14.43,14.38,14.4,134306.0,14.43,14.43,14.38,14.4,134306.0
2023-11-28 14:10:00,14.4,14.44,14.39,14.4,102969.0,14.4,14.44,14.39,14.4,102969.0
2023-11-28 14:20:00,14.41,14.42,14.36,14.4,148050.0,14.41,14.42,14.36,14.4,148050.0
2023-11-28 14:30:00,14.4,14.43,14.37,14.41,129792.0,14.4,14.43,14.37,14.41,129792.0
2023-11-28 14:40:00,14.41,14.41,14.38,14.41,93851.0,14.41,14.41,14.38,14.41,93851.0
2023-11-28 14:50:00,14.41,14.43,14.39,14.4,143715.0,14.41,14.43,14.39,14.4,143715.0
2023-11-28 15:00:00,14.4,14.43,14.39,14.42,114348.0,14.4,14.43,14.39,14.42,114348.0
2023-11-28 15:10:00,14.42,14.46,14.41,14.45,142091.0,14.42,14.46,14.41,14.45,142091.0
2023-11-28 15:20:00,14.46,14.46,14.4,14.43,122392.0,14.46,14.46,14.4,14.43,122392.0
2023-11-28 15:30:00,14.43,14.45,14.41,14.42,217170.0,14.43,14.45,14.41,14.42,217170.0
2023-11-28 15:40:00,14.42,14.46,14.41,14.45,340731.0,14.42,14.46,14.41,14.45,340731.0
2023-11-28 15:50:00,14.45,14.48,14.43,14.48,876185.0,14.45,14.48,14.43,14.48,876185.0
2023-11-29 09:30:00,14.67,14.72,14.51,14.59,717818.0,14.67,14.72,14.51,14.59,717818.0
2023-11-29 09:40:00,14.59,14.94,14.59,14.92,965010.0,14.59,14.94,14.59,14.92,965010.0
2023-11-29 09:50:00,14.92,15.12,14.92,15.06,574784.0,14.92,15.12,14.92,15.06,574784.0
2023-11-29 10:00:00,15.07,15.09,14.91,14.93,473714.0,15.07,15.09,14.91,14.93,473714.0
2023-11-29 10:10:00,14.92,14.94,14.88,14.88,322839.0,14.92,14.94,14.88,14.88,322839.0
2023-11-29 10:20:00,14.89,14.89,14.74,14.83,202368.0,14.89,14.89,14.74,14.83,202368.0
2023-11-29 10:30:00,14.83,14.86,14.79,14.85,258834.0,14.83,14.86,14.79,14.85,258834.0
2023-11-29 10:40:00,14.85,14.9,14.82,14.86,259994.0,14.85,14.9,14.82,14.86,259994.0
2023-11-29 10:50:00,14.87,14.9,14.86,14.88,159265.0,14.87,14.9,14.86,14.88,159265.0
2023-11-29 11:00:00,14.88,14.95,14.85,14.86,196193.0,14.88,14.95,14.85,14.86,196193.0
2023-11-29 11:10:00,14.86,14.87,14.73,14.78,208950.0,14.86,14.87,14.73,14.78,208950.0
2023-11-29 11:20:00,14.78,14.84,14.76,14.81,216232.0,14.78,14.84,14.76,14.81,216232.0
2023-11-29 11:30:00,14.82,14.85,14.75,14.77,295793.0,14.82,14.85,14.75,14.77,295793.0
2023-11-29 11:40:00,14.78,14.8,14.76,14.78,237933.0,14.78,14.8,14.76,14.78,237933.0
2023-11-29 11:50:00,14.78,14.84,14.75,14.82,214757.0,14.78,14.84,14.75,14.82,214757.0
2023-11-29 12:00:00,14.82,14.86,14.77,14.85,138901.0,14.82,14.86,14.77,14.85,138901.0
2023-11-29 12:10:00,14.85,14.87,14.82,14.86,158686.0,14.85,14.87,14.82,14.86,158686.0
2023-11-29 12:20:00,14.85,14.9,14.84,14.9,102595.0,14.85,14.9,14.84,14.9,102595.0
2023-11-29 12:30:00,14.9,14.95,14.89,14.95,139969.0,14.9,14.95,14.89,14.95,139969.0
2023-11-29 12:40:00,14.95,14.99,14.93,14.96,181664.0,14.95,14.99,14.93,14.96,181664.0
2023-11-29 12:50:00,14.96,14.98,14.94,14.96,115071.0,14.96,14.98,14.94,14.96,115071.0
2023-11-29 13:00:00,14.96,14.97,14.91,14.93,180134.0,14.96,14.97,14.91,14.93,180134.0
2023-11-29 13:10:00,14.93,14.96,14.91,14.96,134651.0,14.93,14.96,14.91,14.96,134651.0
2023-11-29 13:20:00,14.96,14.97,14.93,14.96,132681.0,14.96,14.97,14.93,14.96,132681.0
2023-11-29 13:30:00,14.96,14.96,14.91,14.95,78840.0,14.96,14.96,14.91,14.95,78840.0
2023-11-29 13:40:00,14.95,14.96,14.93,14.95,114694.0,14.95,14.96,14.93,14.95,114694.0
2023-11-29 13:50:00,14.95,14.97,14.92,14.94,154238.0,14.95,14.97,14.92,14.94,154238.0
2023-11-29 14:00:00,14.94,14.94,14.9,14.92,120609.0,14.94,14.94,14.9,14.92,120609.0
2023-11-29 14:10:00,14.92,14.95,14.91,14.93,104591.0,14.92,14.95,14.91,14.93,104591.0
2023-11-29 14:20:00,14.94,14.95,14.92,14.92,110692.0,14.94,14.95,14.92,14.92,110692.0
2023-11-29 14:30:00,14.92,14.92,14.84,14.87,219919.0,14.92,14.92,14.84,14.87,219919.0
2023-11-29 14:40:00,14.87,14.89,14.83,14.88,213975.0,14.87,14.89,14.83,14.88,213975.0
2023-11-29 14:50:00,14.87,14.9,14.86,14.88,143914.0,14.87,14.9,14.86,14.88,143914.0
2023-11-29 15:00:00,14.87,14.88,14.83,14.83,132765.0,14.87,14.88,14.83,14.83,132765.0
2023-11-29 15:10:00,14.83,14.84,14.8,14.84,188339.0,14.83,14.84,14.8,14.84,188339.0
2023-11-29 15:20:00,14.83,14.85,14.81,14.83,171904.0,14.83,14.85,14.81,14.83,171904.0
2023-11-29 15:30:00,14.83,14.84,14.81,14.82,234129.0,14.83,14.84,14.81,14.82,234129.0
2023-11-29 15:40:00,14.82,14.85,14.81,14.83,414984.0,14.82,14.85,14.81,14.83,414984.0
2023-11-29 15:50:00,14.82,14.84,14.8,14.84,1020186.0,14.82,14.84,14.8,14.84,1020186.0
2023-11-30 09:30:00,14.97,15.07,14.82,14.85,583643.0,14.97,15.07,14.82,14.85,583643.0
2023-11-30 09:40:00,14.85,14.9,14.75,14.87,843022.0,14.85,14.9,14.75,14.87,843022.0
2023-11-30 09:50:00,14.88,14.96,14.86,14.95,306086.0,14.88,14.96,14.86,14.95,306086.0
2023-11-30 10:00:00,14.95,15.0,14.9,14.98,264276.0,14.95,15.0,14.9,14.98,264276.0
2023-11-30 10:10:00,14.98,15.0,14.92,14.96,155902.0,14.98,15.0,14.92,14.96,155902.0
2023-11-30 10:20:00,14.96,15.02,14.93,15.0,187119.0,14.96,15.02,14.93,15.0,187119.0
2023-11-30 10:30:00,15.0,15.06,14.93,14.96,362789.0,15.0,15.06,14.93,14.96,362789.0
2023-11-30 10:40:00,14.96,14.98,14.88,14.92,233694.0,14.96,14.98,14.88,14.92,233694.0
2023-11-30 10:50:00,14.91,15.02,14.9,15.01,211663.0,14.91,15.02,14.9,15.01,211663.0
2023-11-30 11:00:00,15.01,15.04,14.92,14.93,356228.0,15.01,15.04,14.92,14.93,356228.0
2023-11-30 11:10:00,14.93,14.96,14.89,14.93,331733.0,14.93,14.96,14.89,14.93,331733.0
2023-11-30 11:20:00,14.93,14.99,14.92,14.96,153939.0,14.93,14.99,14.92,14.96,153939.0
2023-11-30 11:30:00,14.95,15.0,14.92,14.98,159143.0,14.95,15.0,14.92,14.98,159143.0
2023-11-30 11:40:00,14.98,14.99,14.94,14.98,159380.0,14.98,14.99,14.94,14.98,159380.0
2023-11-30 11:50:00,14.98,15.0,14.94,14.97,151954.0,14.98,15.0,14.94,14.97,151954.0
2023-11-30 12:00:00,14.96,14.99,14.94,14.99,180639.0,14.96,14.99,14.94,14.99,180639.0
2023-11-30 12:10:00,14.99,15.12,14.98,15.08,569919.0,14.99,15.12,14.98,15.08,569919.0
2023-11-30 12:20:00,15.09,15.19,15.05,15.17,289107.0,15.09,15.19,15.05,15.17,289107.0
2023-11-30 12:30:00,15.18,15.19,15.09,15.18,334067.0,15.18,15.19,15.09,15.18,334067.0
2023-11-30 12:40:00,15.17,15.21,15.16,15.21,265704.0,15.17,15.21,15.16,15.21,265704.0
2023-11-30 12:50:00,15.21,15.26,15.19,15.2,548875.0,15.21,15.26,15.19,15.2,548875.0
2023-11-30 13:00:00,15.2,15.24,15.14,15.16,308036.0,15.2,15.24,15.14,15.16,308036.0
2023-11-30 13:10:00,15.15,15.2,15.15,15.18,202276.0,15.15,15.2,15.15,15.18,202276.0
2023-11-30 13:20:00,15.17,15.23,15.17,15.19,172912.0,15.17,15.23,15.17,15.19,172912.0
2023-11-30 13:30:00,15.2,15.23,15.16,15.21,182570.0,15.2,15.23,15.16,15.21,182570.0
2023-11-30 13:40:00,15.21,15.25,15.2,15.23,193526.0,15.21,15.25,15.2,15.23,193526.0
2023-11-30 13:50:00,15.24,15.28,15.21,15.28,263683.0,15.24,15.28,15.21,15.28,263683.0
2023-11-30 14:00:00,15.28,15.3,15.2,15.22,588111.0,15.28,15.3,15.2,15.22,588111.0
2023-11-30 14:10:00,15.22,15.24,15.18,15.24,207164.0,15.22,15.24,15.18,15.24,207164.0
2023-11-30 14:20:00,15.24,15.26,15.21,15.26,165388.0,15.24,15.26,15.21,15.26,165388.0
2023-11-30 14:30:00,15.26,15.3,15.25,15.29,177913.0,15.26,15.3,15.25,15.29,177913.0
2023-11-30 14:40:00,15.29,15.31,15.28,15.31,229272.0,15.29,15.31,15.28,15.31,229272.0
2023-11-30 14:50:00,15.31,15.34,15.31,15.33,210617.0,15.31,15.34,15.31,15.33,210617.0
2023-11-30 15:00:00,15.33,15.33,15.22,15.24,366552.0,15.33,15.33,15.22,15.24,366552.0
2023-11-30 15:10:00,15.24,15.25,15.21,15.21,199017.0,15.24,15.25,15.21,15.21,199017.0
2023-11-30 15:20:00,15.22,15.23,15.15,15.2,384626.0,15.22,15.23,15.15,15.2,384626.0
2023-11-30 15:30:00,15.2,15.2,15.15,15.16,446141.0,15.2,15.2,15.15,15.16,446141.0
2023-11-30 15:40:00,15.16,15.23,15.15,15.17,820078.0,15.16,15.23,15.15,15.17,820078.0
2023-11-30 15:50:00,15.17,15.28,15.17,15.26,1546413.0,15.17,15.28,15.17,15.26,1546413.0
2023-12-01 09:30:00,15.19,15.28,15.11,15.23,457933.0,15.19,15.28,15.11,15.23,457933.0
2023-12-01 09:40:00,15.24,15.32,15.21,15.28,239026.0,15.24,15.32,15.21,15.28,239026.0
2023-12-01 09:50:00,15.28,15.44,15.23,15.41,267590.0,15.28,15.44,15.23,15.41,267590.0
2023-12-01 10:00:00,15.41,15.5,15.36,15.48,478068.0,15.41,15.5,15.36,15.48,478068.0
2023-12-01 10:10:00,15.47,15.55,15.46,15.53,316445.0,15.47,15.55,15.46,15.53,316445.0
2023-12-01 10:20:00,15.54,15.58,15.5,15.57,233675.0,15.54,15.58,15.5,15.57,233675.0
2023-12-01 10:30:00,15.56,15.69,15.53,15.63,489153.0,15.56,15.69,15.53,15.63,489153.0
2023-12-01 10:40:00,15.63,15.66,15.57,15.65,266522.0,15.63,15.66,15.57,15.65,266522.0
2023-12-01 10:50:00,15.64,15.67,15.57,15.58,251056.0,15.64,15.67,15.57,15.58,251056.0
2023-12-01 11:00:00,15.58,15.61,15.52,15.6,220746.0,15.58,15.61,15.52,15.6,220746.0
2023-12-01 11:10:00,15.6,15.66,15.57,15.65,513272.0,15.6,15.66,15.57,15.65,513272.0
2023-12-01 11:20:00,15.66,15.73,15.62,15.69,248535.0,15.66,15.73,15.62,15.69,248535.0
2023-12-01 11:30:00,15.69,15.72,15.63,15.68,401304.0,15.69,15.72,15.63,15.68,401304.0
2023-12-01 11:40:00,15.68,15.71,15.67,15.7,246522.0,15.68,15.71,15.67,15.7,246522.0
2023-12-01 11:50:00,15.7,15.76,15.68,15.75,449504.0,15.7,15.76,15.68,15.75,449504.0
2023-12-01 12:00:00,15.75,15.87,15.74,15.85,318553.0,15.75,15.87,15.74,15.85,318553.0
2023-12-01 12:10:00,15.84,15.93,15.83,15.91,509732.0,15.84,15.93,15.83,15.91,509732.0
2023-12-01 12:20:00,15.91,15.99,15.87,15.89,435263.0,15.91,15.99,15.87,15.89,435263.0
2023-12-01 12:30:00,15.88,15.91,15.84,15.9,324597.0,15.88,15.91,15.84,15.9,324597.0
2023-12-01 12:40:00,15.9,15.96,15.88,15.96,261639.0,15.9,15.96,15.88,15.96,261639.0
2023-12-01 12:50:00,15.96,16.0,15.93,15.99,326629.0,15.96,16.0,15.93,15.99,326629.0
2023-12-01 13:00:00,15.99,16.02,15.97,16.02,450278.0,15.99,16.02,15.97,16.02,450278.0
2023-12-01 13:10:00,16.02,16.03,15.98,16.0,245906.0,16.02,16.03,15.98,16.0,245906.0
2023-12-01 13:20:00,16.0,16.01,15.98,16.01,168707.0,16.0,16.01,15.98,16.01,168707.0
2023-12-01 13:30:00,16.01,16.07,16.0,16.02,280541.0,16.01,16.07,16.0,16.02,280541.0
2023-12-01 13:40:00,16.02,16.03,15.98,16.0,345534.0,16.02,16.03,15.98,16.0,345534.0
2023-12-01 13:50:00,16.0,16.02,15.97,15.97,195168.0,16.0,16.02,15.97,15.97,195168.0
2023-12-01 14:00:00,15.97,16.06,15.96,16.05,149728.0,15.97,16.06,15.96,16.05,149728.0
2023-12-01 14:10:00,16.05,16.08,16.03,16.04,333096.0,16.05,16.08,16.03,16.04,333096.0
2023-12-01 14:20:00,16.03,16.1,16.03,16.1,204026.0,16.03,16.1,16.03,16.1,204026.0
2023-12-01 14:30:00,16.1,16.14,16.08,16.14,224933.0,16.1,16.14,16.08,16.14,224933.0
2023-12-01 14:40:00,16.14,16.15,16.08,16.14,330281.0,16.14,16.15,16.08,16.14,330281.0
2023-12-01 14:50:00,16.14,16.19,16.13,16.18,469648.0,16.14,16.19,16.13,16.18,469648.0
2023-12-01 15:00:00,16.18,16.21,16.15,16.21,411065.0,16.18,16.21,16.15,16.21,411065.0
2023-12-01 15:10:00,16.21,16.23,16.17,16.2,486610.0,16.21,16.23,16.17,16.2,486610.0
2023-12-01 15:20:00,16.19,16.24,16.19,16.23,541655.0,16.19,16.24,16.19,16.23,541655.0
2023-12-01 15:30:00,16.23,16.27,16.21,16.25,475515.0,16.23,16.27,16.21,16.25,475515.0
2023-12-01 15:40:00,16.25,16.27,16.23,16.27,894304.0,16.25,16.27,16.23,16.27,894304.0
2023-12-01 15:50:00,16.27,16.44,16.25,16.43,3957264.0,16.27,16.44,16.25,16.43,3957264.0
2023-12-04 09:30:00,16.4,16.81,16.36,16.73,1501301.0,16.4,16.81,16.36,16.73,1501301.0
2023-12-04 09:40:00,16.76,17.04,16.73,16.96,1182870.0,16.76,17.04,16.73,16.96,1182870.0
2023-12-04 09:50:00,16.96,17.03,16.83,16.93,952014.0,16.96,17.03,16.83,16.93,952014.0
2023-12-04 10:00:00,16.93,17.19,16.91,17.14,814304.0,16.93,17.19,16.91,17.14,814304.0
2023-12-04 10:10:00,17.13,17.24,17.08,17.23,657880.0,17.13,17.24,17.08,17.23,657880.0
2023-12-04 10:20:00,17.22,17.24,16.98,17.02,766391.0,17.22,17.24,16.98,17.02,766391.0
2023-12-04 10:30:00,17.02,17.07,16.92,17.07,470177.0,17.02,17.07,16.92,17.07,470177.0
2023-12-04 10:40:00,17.07,17.18,17.04,17.18,563375.0,17.07,17.18,17.04,17.18,563375.0
2023-12-04 10:50:00,17.18,17.18,17.01,17.11,497759.0,17.18,17.18,17.01,17.11,497759.0
2023-12-04 11:00:00,17.11,17.19,17.0,17.19,658153.0,17.11,17.19,17.0,17.19,658153.0
2023-12-04 11:10:00,17.19,17.28,17.17,17.25,760281.0,17.19,17.28,17.17,17.25,760281.0
2023-12-04 11:20:00,17.24,17.26,17.15,17.2,649153.0,17.24,17.26,17.15,17.2,649153.0
2023-12-04 11:30:00,17.21,17.27,17.16,17.23,721755.0,17.21,17.27,17.16,17.23,721755.0
2023-12-04 11:40:00,17.23,17.3,17.19,17.26,467148.0,17.23,17.3,17.19,17.26,467148.0
2023-12-04 11:50:00,17.26,17.32,17.25,17.31,352204.0,17.26,17.32,17.25,17.31,352204.0
2023-12-04 12:00:00,17.32,17.34,17.28,17.32,448876.0,17.32,17.34,17.28,17.32,448876.0
2023-12-04 12:10:00,17.32,17.37,17.3,17.32,327509.0,17.32,17.37,17.3,17.32,327509.0
2023-12-04 12:20:00,17.32,17.33,17.24,17.29,389515.0,17.32,17.33,17.24,17.29,389515.0
2023-12-04 12:30:00,17.29,17.35,17.27,17.32,238346.0,17.29,17.35,17.27,17.32,238346.0
2023-12-04 12:40:00,17.32,17.33,17.25,17.28,186542.0,17.32,17.33,17.25,17.28,186542.0
2023-12-04 12:50:00,17.28,17.35,17.27,17.35,230103.0,17.28,17.35,17.27,17.35,230103.0
2023-12-04 13:00:00,17.35,17.39,17.31,17.38,386964.0,17.35,17.39,17.31,17.38,386964.0
2023-12-04 13:10:00,17.38,17.44,17.37,17.44,386978.0,17.38,17.44,17.37,17.44,386978.0
2023-12-04 13:20:00,17.43,17.44,17.35,17.38,405467.0,17.43,17.44,17.35,17.38,405467.0
2023-12-04 13:30:00,17.37,17.44,17.35,17.4,460909.0,17.37,17.44,17.35,17.4,460909.0
2023-12-04 13:40:00,17.41,17.43,17.35,17.4,218581.0,17.41,17.43,17.35,17.4,218581.0
2023-12-04 13:50:00,17.41,17.47,17.39,17.41,301421.0,17.41,17.47,17.39,17.41,301421.0
2023-12-04 14:00:00,17.41,17.43,17.34,17.38,251804.0,17.41,17.43,17.34,17.38,251804.0
2023-12-04 14:10:00,17.39,17.45,17.38,17.45,192782.0,17.39,17.45,17.38,17.45,192782.0
2023-12-04 14:20:00,17.45,17.47,17.36,17.38,297798.0,17.45,17.47,17.36,17.38,297798.0
2023-12-04 14:30:00,17.38,17.42,17.35,17.36,218491.0,17.38,17.42,17.35,17.36,218491.0
2023-12-04 14:40:00,17.36,17.43,17.35,17.41,260657.0,17.36,17.43,17.35,17.41,260657.0
2023-12-04 14:50:00,17.41,17.46,17.4,17.43,285362.0,17.41,17.46,17.4,17.43,285362.0
2023-12-04 15:00:00,17.43,17.47,17.42,17.44,324641.0,17.43,17.47,17.42,17.44,324641.0
2023-12-04 15:10:00,17.44,17.46,17.43,17.45,460929.0,17.44,17.46,17.43,17.45,460929.0
2023-12-04 15:20:00,17.45,17.5,17.43,17.5,487557.0,17.45,17.5,17.43,17.5,487557.0
2023-12-04 15:30:00,17.5,17.5,17.4,17.46,754042.0,17.5,17.5,17.4,17.46,754042.0
2023-12-04 15:40:00,17.47,17.53,17.45,17.52,861490.0,17.47,17.53,17.45,17.52,861490.0
2023-12-04 15:50:00,17.52,17.53,17.47,17.51,1822174.0,17.52,17.53,17.47,17.51,1822174.0
2023-12-05 09:30:00,17.41,17.58,17.33,17.42,969420.0,17.41,17.58,17.33,17.42,969420.0
2023-12-05 09:40:00,17.43,17.61,17.37,17.55,605911.0,17.43,17.61,17.37,17.55,605911.0
2023-12-05 09:50:00,17.54,17.76,17.54,17.76,850497.0,17.54,17.76,17.54,17.76,850497.0
2023-12-05 10:00:00,17.76,17.9,17.75,17.85,851651.0,17.76,17.9,17.75,17.85,851651.0
2023-12-05 10:10:00,17.86,17.86,17.71,17.74,578957.0,17.86,17.86,17.71,17.74,578957.0
2023-12-05 10:20:00,17.75,17.75,17.58,17.59,430640.0,17.75,17.75,17.58,17.59,430640.0
2023-12-05 10:30:00,17.6,17.65,17.44,17.48,579390.0,17.6,17.65,17.44,17.48,579390.0
2023-12-05 10:40:00,17.48,17.59,17.44,17.55,393253.0,17.48,17.59,17.44,17.55,393253.0
2023-12-05 10:50:00,17.55,17.69,17.51,17.66,353582.0,17.55,17.69,17.51,17.66,353582.0
2023-12-05 11:00:00,17.66,17.69,17.59,17.6,275688.0,17.66,17.69,17.59,17.6,275688.0
2023-12-05 11:10:00,17.6,17.64,17.52,17.6,279786.0,17.6,17.64,17.52,17.6,279786.0
2023-12-05 11:20:00,17.6,17.76,17.58,17.73,308546.0,17.6,17.76,17.58,17.73,308546.0
2023-12-05 11:30:00,17.73,17.76,17.68,17.73,360112.0,17.73,17.76,17.68,17.73,360112.0
2023-12-05 11:40:00,17.73,17.75,17.7,17.71,282297.0,17.73,17.75,17.7,17.71,282297.0
2023-12-05 11:50:00,17.71,17.71,17.64,17.7,370768.0,17.71,17.71,17.64,17.7,370768.0
2023-12-05 12:00:00,17.69,17.72,17.68,17.7,276986.0,17.69,17.72,17.68,17.7,276986.0
2023-12-05 12:10:00,17.71,17.72,17.56,17.59,302102.0,17.71,17.72,17.56,17.59,302102.0
2023-12-05 12:20:00,17.58,17.61,17.54,17.55,174328.0,17.58,17.61,17.54,17.55,174328.0
2023-12-05 12:30:00,17.56,17.58,17.53,17.54,146086.0,17.56,17.58,17.53,17.54,146086.0
2023-12-05 12:40:00,17.54,17.54,17.43,17.45,261992.0,17.54,17.54,17.43,17.45,261992.0
2023-12-05 12:50:00,17.45,17.45,17.37,17.41,276719.0,17.45,17.45,17.37,17.41,276719.0
2023-12-05 13:00:00,17.41,17.45,17.39,17.43,236810.0,17.41,17.45,17.39,17.43,236810.0
2023-12-05 13:10:00,17.43,17.54,17.43,17.53,199408.0,17.43,17.54,17.43,17.53,199408.0
2023-12-05 13:20:00,17.53,17.58,17.51,17.53,179920.0,17.53,17.58,17.51,17.53,179920.0
2023-12-05 13:30:00,17.53,17.57,17.51,17.53,205717.0,17.53,17.57,17.51,17.53,205717.0
2023-12-05 13:40:00,17.54,17.57,17.49,17.54,253883.0,17.54,17.57,17.49,17.54,253883.0
2023-12-05 13:50:00,17.54,17.6,17.53,17.59,83633.0,17.54,17.6,17.53,17.59,83633.0
2023-12-05 14:00:00,17.59,17.6,17.56,17.58,267471.0,17.59,17.6,17.56,17.58,267471.0
2023-12-05 14:10:00,17.59,17.62,17.57,17.62,98861.0,17.59,17.62,17.57,17.62,98861.0
2023-12-05 14:20:00,17.62,17.63,17.59,17.62,166914.0,17.62,17.63,17.59,17.62,166914.0
2023-12-05 14:30:00,17.62,17.63,17.57,17.59,152573.0,17.62,17.63,17.57,17.59,152573.0
2023-12-05 14:40:00,17.58,17.64,17.57,17.62,149646.0,17.58,17.64,17.57,17.62,149646.0
2023-12-05 14:50:00,17.62,17.65,17.59,17.61,190842.0,17.62,17.65,17.59,17.61,190842.0
2023-12-05 15:00:00,17.6,17.62,17.58,17.61,141342.0,17.6,17.62,17.58,17.61,141342.0
2023-12-05 15:10:00,17.61,17.62,17.52,17.57,401193.0,17.61,17.62,17.52,17.57,401193.0
2023-12-05 15:20:00,17.57,17.6,17.55,17.6,196146.0,17.57,17.6,17.55,17.6,196146.0
2023-12-05 15:30:00,17.59,17.61,17.51,17.52,337924.0,17.59,17.61,17.51,17.52,337924.0
2023-12-05 15:40:00,17.52,17.54,17.49,17.5,464730.0,17.52,17.54,17.49,17.5,464730.0
2023-12-05 15:50:00,17.51,17.6,17.49,17.59,1610248.0,17.51,17.6,17.49,17.59,1610248.0
2023-12-06 09:30:00,17.89,18.13,17.85,18.09,1361457.0,17.89,18.13,17.85,18.09,1361457.0
2023-12-06 09:40:00,18.09,18.28,18.01,18.19,724359.0,18.09,18.28,18.01,18.19,724359.0
2023-12-06 09:50:00,18.19,18.46,18.18,18.38,911878.0,18.19,18.46,18.18,18.38,911878.0
2023-12-06 10:00:00,18.38,18.46,18.28,18.29,853685.0,18.38,18.46,18.28,18.29,853685.0
2023-12-06 10:10:00,18.28,18.32,18.19,18.32,645963.0,18.28,18.32,18.19,18.32,645963.0
2023-12-06 10:20:00,18.31,18.39,18.24,18.35,367046.0,18.31,18.39,18.24,18.35,367046.0
2023-12-06 10:30:00,18.35,18.48,18.35,18.48,550659.0,18.35,18.48,18.35,18.48,550659.0
2023-12-06 10:40:00,18.48,18.55,18.43,18.53,585190.0,18.48,18.55,18.43,18.53,585190.0
2023-12-06 10:50:00,18.53,18.58,18.47,18.47,625784.0,18.53,18.58,18.47,18.47,625784.0
2023-12-06 11:00:00,18.47,18.51,18.46,18.46,478896.0,18.47,18.51,18.46,18.46,478896.0
2023-12-06 11:10:00,18.46,18.57,18.46,18.54,333597.0,18.46,18.57,18.46,18.54,333597.0
2023-12-06 11:20:00,18.54,18.61,18.53,18.59,363243.0,18.54,18.61,18.53,18.59,363243.0
2023-12-06 11:30:00,18.59,18.6,18.54,18.59,425590.0,18.59,18.6,18.54,18.59,425590.0
2023-12-06 11:40:00,18.59,18.6,18.52,18.53,375618.0,18.59,18.6,18.52,18.53,375618.0
2023-12-06 11:50:00,18.53,18.68,18.51,18.68,360753.0,18.53,18.68,18.51,18.68,360753.0
2023-12-06 12:00:00,18.68,18.68,18.6,18.66,366431.0,18.68,18.68,18.6,18.66,366431.0
2023-12-06 12:10:00,18.65,18.67,18.57,18.59,428480.0,18.65,18.67,18.57,18.59,428480.0
2023-12-06 12:20:00,18.59,18.59,18.41,18.43,598875.0,18.59,18.59,18.41,18.43,598875.0
2023-12-06 12:30:00,18.44,18.45,18.36,18.44,414739.0,18.44,18.45,18.36,18.44,414739.0
2023-12-06 12:40:00,18.44,18.51,18.42,18.44,342348.0,18.44,18.51,18.42,18.44,342348.0
2023-12-06 12:50:00,18.43,18.47,18.33,18.35,329536.0,18.43,18.47,18.33,18.35,329536.0
2023-12-06 13:00:00,18.35,18.4,18.21,18.23,516414.0,18.35,18.4,18.21,18.23,516414.0
2023-12-06 13:10:00,18.23,18.26,18.15,18.19,494161.0,18.23,18.26,18.15,18.19,494161.0
2023-12-06 13:20:00,18.19,18.21,18.12,18.19,341303.0,18.19,18.21,18.12,18.19,341303.0
2023-12-06 13:30:00,18.2,18.24,18.19,18.21,287139.0,18.2,18.24,18.19,18.21,287139.0
2023-12-06 13:40:00,18.21,18.23,18.14,18.19,429415.0,18.21,18.23,18.14,18.19,429415.0
2023-12-06 13:50:00,18.2,18.21,18.14,18.2,247471.0,18.2,18.21,18.14,18.2,247471.0
2023-12-06 14:00:00,18.2,18.23,18.19,18.19,157914.0,18.2,18.23,18.19,18.19,157914.0
2023-12-06 14:10:00,18.19,18.22,18.16,18.18,195333.0,18.19,18.22,18.16,18.18,195333.0
2023-12-06 14:20:00,18.19,18.19,18.12,18.14,213399.0,18.19,18.19,18.12,18.14,213399.0
2023-12-06 14:30:00,18.14,18.2,18.13,18.18,140235.0,18.14,18.2,18.13,18.18,140235.0
2023-12-06 14:40:00,18.18,18.23,18.17,18.2,145891.0,18.18,18.23,18.17,18.2,145891.0
2023-12-06 14:50:00,18.21,18.21,18.17,18.17,175170.0,18.21,18.21,18.17,18.17,175170.0
2023-12-06 15:00:00,18.17,18.17,18.1,18.13,307142.0,18.17,18.17,18.1,18.13,307142.0
2023-12-06 15:10:00,18.13,18.14,18.08,18.09,273993.0,18.13,18.14,18.08,18.09,273993.0
2023-12-06 15:20:00,18.1,18.1,18.04,18.07,382242.0,18.1,18.1,18.04,18.07,382242.0
2023-12-06 15:30:00,18.07,18.16,18.05,18.12,438998.0,18.07,18.16,18.05,18.12,438998.0
2023-12-06 15:40:00,18.13,18.18,18.11,18.16,523317.0,18.13,18.18,18.11,18.16,523317.0
2023-12-06 15:50:00,18.16,18.18,18.13,18.18,1377733.0,18.16,18.18,18.13,18.18,1377733.0
2023-12-07 09:30:00,18.23,18.46,18.16,18.3,904548.0,18.23,18.46,18.16,18.3,904548.0
2023-12-07 09:40:00,18.29,18.47,18.28,18.45,589663.0,18.29,18.47,18.28,18.45,589663.0
2023-12-07 09:50:00,18.46,18.73,18.45,18.69,820114.0,18.46,18.73,18.45,18.69,820114.0
2023-12-07 10:00:00,18.69,18.75,18.55,18.56,459094.0,18.69,18.75,18.55,18.56,459094.0
2023-12-07 10:10:00,18.56,18.58,18.46,18.53,323892.0,18.56,18.58,18.46,18.53,323892.0
2023-12-07 10:20:00,18.53,18.6,18.5,18.53,316778.0,18.53,18.6,18.5,18.53,316778.0
2023-12-07 10:30:00,18.53,18.55,18.43,18.51,312605.0,18.53,18.55,18.43,18.51,312605.0
2023-12-07 10:40:00,18.51,18.51,18.44,18.44,435221.0,18.51,18.51,18.44,18.44,435221.0
2023-12-07 10:50:00,18.44,18.65,18.43,18.64,310561.0,18.44,18.65,18.43,18.64,310561.0
2023-12-07 11:00:00,18.64,18.65,18.53,18.56,295965.0,18.64,18.65,18.53,18.56,295965.0
2023-12-07 11:10:00,18.56,18.6,18.52,18.55,288067.0,18.56,18.6,18.52,18.55,288067.0
2023-12-07 11:20:00,18.56,18.58,18.47,18.56,277144.0,18.56,18.58,18.47,18.56,277144.0
2023-12-07 11:30:00,18.56,18.65,18.55,18.65,257797.0,18.56,18.65,18.55,18.65,257797.0
2023-12-07 11:40:00,18.64,18.68,18.61,18.67,208856.0,18.64,18.68,18.61,18.67,208856.0
2023-12-07 11:50:00,18.67,18.68,18.63,18.67,124478.0,18.67,18.68,18.63,18.67,124478.0
2023-12-07 12:00:00,18.68,18.72,18.65,18.68,282254.0,18.68,18.72,18.65,18.68,282254.0
2023-12-07 12:10:00,18.68,18.7,18.66,18.68,217169.0,18.68,18.7,18.66,18.68,217169.0
2023-12-07 12:20:00,18.67,18.71,18.66,18.69,288447.0,18.67,18.71,18.66,18.69,288447.0
2023-12-07 12:30:00,18.69,18.72,18.67,18.71,258523.0,18.69,18.72,18.67,18.71,258523.0
2023-12-07 12:40:00,18.71,18.73,18.69,18.71,364454.0,18.71,18.73,18.69,18.71,364454.0
2023-12-07 12:50:00,18.72,18.76,18.69,18.75,304642.0,18.72,18.76,18.69,18.75,304642.0
2023-12-07 13:00:00,18.75,18.82,18.74,18.82,310893.0,18.75,18.82,18.74,18.82,310893.0
2023-12-07 13:10:00,18.82,18.84,18.71,18.71,333871.0,18.82,18.84,18.71,18.71,333871.0
2023-12-07 13:20:00,18.71,18.72,18.63,18.65,366536.0,18.71,18.72,18.63,18.65,366536.0
2023-12-07 13:30:00,18.66,18.72,18.65,18.68,330263.0,18.66,18.72,18.65,18.68,330263.0
2023-12-07 13:40:00,18.69,18.72,18.67,18.69,191065.0,18.69,18.72,18.67,18.69,191065.0
2023-12-07 13:50:00,18.7,18.71,18.66,18.69,185426.0,18.7,18.71,18.66,18.69,185426.0
2023-12-07 14:00:00,18.68,18.72,18.68,18.7,113051.0,18.68,18.72,18.68,18.7,113051.0
2023-12-07 14:10:00,18.71,18.74,18.68,18.74,76219.0,18.71,18.74,18.68,18.74,76219.0
2023-12-07 14:20:00,18.73,18.78,18.72,18.73,237740.0,18.73,18.78,18.72,18.73,237740.0
2023-12-07 14:30:00,18.73,18.79,18.7,18.73,929838.0,18.73,18.79,18.7,18.73,929838.0
2023-12-07 14:40:00,18.73,18.76,18.69,18.73,226653.0,18.73,18.76,18.69,18.73,226653.0
2023-12-07 14:50:00,18.73,18.77,18.73,18.73,154700.0,18.73,18.77,18.73,18.73,154700.0
2023-12-07 15:00:00,18.73,18.81,18.73,18.8,165062.0,18.73,18.81,18.73,18.8,165062.0
2023-12-07 15:10:00,18.8,18.85,18.78,18.82,233455.0,18.8,18.85,18.78,18.82,233455.0
2023-12-07 15:20:00,18.83,18.86,18.79,18.84,310955.0,18.83,18.86,18.79,18.84,310955.0
2023-12-07 15:30:00,18.84,18.85,18.75,18.78,371904.0,18.84,18.85,18.75,18.78,371904.0
2023-12-07 15:40:00,18.78,18.79,18.72,18.75,610613.0,18.78,18.79,18.72,18.75,610613.0
2023-12-07 15:50:00,18.74,18.78,18.73,18.77,1372217.0,18.74,18.78,18.73,18.77,1372217.0
2023-12-08 09:30:00,18.83,18.92,18.69,18.71,779805.0,18.83,18.92,18.69,18.71,779805.0
2023-12-08 09:40:00,18.71,18.82,18.66,18.73,508520.0,18.71,18.82,18.66,18.73,508520.0
2023-12-08 09:50:00,18.73,18.75,18.65,18.71,282711.0,18.73,18.75,18.65,18.71,282711.0
2023-12-08 10:00:00,18.71,18.87,18.71,18.86,505929.0,18.71,18.87,18.71,18.86,505929.0
2023-12-08 10:10:00,18.86,18.94,18.83,18.92,419709.0,18.86,18.94,18.83,18.92,419709.0
2023-12-08 10:20:00,18.92,18.93,18.84,18.85,304620.0,18.92,18.93,18.84,18.85,304620.0
2023-12-08 10:30:00,18.86,18.89,18.75,18.83,433114.0,18.86,18.89,18.75,18.83,433114.0
2023-12-08 10:40:00,18.84,18.96,18.84,18.9,273045.0,18.84,18.96,18.84,18.9,273045.0
2023-12-08 10:50:00,18.9,18.92,18.87,18.89,163419.0,18.9,18.92,18.87,18.89,163419.0
2023-12-08 11:00:00,18.89,18.94,18.81,18.82,247725.0,18.89,18.94,18.81,18.82,247725.0
2023-12-08 11:10:00,18.82,18.82,18.71,18.71,346909.0,18.82,18.82,18.71,18.71,346909.0
2023-12-08 11:20:00,18.71,18.72,18.64,18.7,664753.0,18.71,18.72,18.64,18.7,664753.0
2023-12-08 11:30:00,18.7,18.76,18.65,18.71,442343.0,18.7,18.76,18.65,18.71,442343.0
2023-12-08 11:40:00,18.7,18.71,18.65,18.69,245372.0,18.7,18.71,18.65,18.69,245372.0
2023-12-08 11:50:00,18.69,18.75,18.66,18.73,205415.0,18.69,18.75,18.66,18.73,205415.0
2023-12-08 12:00:00,18.73,18.8,18.73,18.79,276036.0,18.73,18.8,18.73,18.79,276036.0
2023-12-08 12:10:00,18.79,18.81,18.73,18.79,155145.0,18.79,18.81,18.73,18.79,155145.0
2023-12-08 12:20:00,18.79,18.8,18.75,18.77,188903.0,18.79,18.8,18.75,18.77,188903.0
2023-12-08 12:30:00,18.77,18.8,18.75,18.79,193489.0,18.77,18.8,18.75,18.79,193489.0
2023-12-08 12:40:00,18.79,18.8,18.76,18.77,196959.0,18.79,18.8,18.76,18.77,196959.0
2023-12-08 12:50:00,18.77,18.77,18.71,18.74,145138.0,18.77,18.77,18.71,18.74,145138.0
2023-12-08 13:00:00,18.74,18.76,18.7,18.71,152579.0,18.74,18.76,18.7,18.71,152579.0
2023-12-08 13:10:00,18.71,18.72,18.67,18.68,171661.0,18.71,18.72,18.67,18.68,171661.0
2023-12-08 13:20:00,18.67,18.72,18.65,18.68,287356.0,18.67,18.72,18.65,18.68,287356.0
2023-12-08 13:30:00,18.67,18.67,18.62,18.64,273334.0,18.67,18.67,18.62,18.64,273334.0
2023-12-08 13:40:00,18.64,18.67,18.59,18.65,319482.0,18.64,18.67,18.59,18.65,319482.0
2023-12-08 13:50:00,18.66,18.67,18.61,18.64,213952.0,18.66,18.67,18.61,18.64,213952.0
2023-12-08 14:00:00,18.64,18.64,18.59,18.63,246788.0,18.64,18.64,18.59,18.63,246788.0
2023-12-08 14:10:00,18.63,18.68,18.61,18.66,193567.0,18.63,18.68,18.61,18.66,193567.0
2023-12-08 14:20:00,18.66,18.69,18.63,18.64,219722.0,18.66,18.69,18.63,18.64,219722.0
2023-12-08 14:30:00,18.64,18.65,18.6,18.62,175927.0,18.64,18.65,18.6,18.62,175927.0
2023-12-08 14:40:00,18.62,18.66,18.59,18.66,151530.0,18.62,18.66,18.59,18.66,151530.0
2023-12-08 14:50:00,18.66,18.67,18.62,18.66,164447.0,18.66,18.67,18.62,18.66,164447.0
2023-12-08 15:00:00,18.66,18.71,18.65,18.71,233101.0,18.66,18.71,18.65,18.71,233101.0
2023-12-08 15:10:00,18.7,18.73,18.68,18.71,204746.0,18.7,18.73,18.68,18.71,204746.0
2023-12-08 15:20:00,18.7,18.72,18.66,18.69,269082.0,18.7,18.72,18.66,18.69,269082.0
2023-12-08 15:30:00,18.69,18.7,18.67,18.68,217856.0,18.69,18.7,18.67,18.68,217856.0
2023-12-08 15:40:00,18.68,18.69,18.65,18.68,494818.0,18.68,18.69,18.65,18.68,494818.0
2023-12-08 15:50:00,18.68,18.69,18.64,18.68,1449195.0,18.68,18.69,18.64,18.68,1449195.0
2023-12-11 09:30:00,18.5,18.68,18.43,18.57,925352.0,18.5,18.68,18.43,18.57,925352.0
2023-12-11 09:40:00,18.57,18.67,18.37,18.37,482070.0,18.57,18.67,18.37,18.37,482070.0
2023-12-11 09:50:00,18.37,18.43,18.31,18.33,514362.0,18.37,18.43,18.31,18.33,514362.0
2023-12-11 10:00:00,18.32,18.37,18.24,18.34,482952.0,18.32,18.37,18.24,18.34,482952.0
2023-12-11 10:10:00,18.34,18.44,18.3,18.39,357416.0,18.34,18.44,18.3,18.39,357416.0
2023-12-11 10:20:00,18.38,18.4,18.31,18.31,298814.0,18.38,18.4,18.31,18.31,298814.0
2023-12-11 10:30:00,18.31,18.39,18.31,18.33,428477.0,18.31,18.39,18.31,18.33,428477.0
2023-12-11 10:40:00,18.33,18.34,18.28,18.29,221281.0,18.33,18.34,18.28,18.29,221281.0
2023-12-11 10:50:00,18.29,18.3,18.25,18.26,294453.0,18.29,18.3,18.25,18.26,294453.0
2023-12-11 11:00:00,18.27,18.35,18.25,18.26,302047.0,18.27,18.35,18.25,18.26,302047.0
2023-12-11 11:10:00,18.26,18.27,18.21,18.22,274937.0,18.26,18.27,18.21,18.22,274937.0
2023-12-11 11:20:00,18.22,18.25,18.17,18.18,338227.0,18.22,18.25,18.17,18.18,338227.0
2023-12-11 11:30:00,18.18,18.2,18.14,18.2,330565.0,18.18,18.2,18.14,18.2,330565.0
2023-12-11 11:40:00,18.19,18.29,18.18,18.26,339605.0,18.19,18.29,18.18,18.26,339605.0
2023-12-11 11:50:00,18.25,18.34,18.23,18.34,242072.0,18.25,18.34,18.23,18.34,242072.0
2023-12-11 12:00:00,18.33,18.39,18.32,18.39,153731.0,18.33,18.39,18.32,18.39,153731.0
2023-12-11 12:10:00,18.39,18.51,18.38,18.46,511578.0,18.39,18.51,18.38,18.46,511578.0
2023-12-11 12:20:00,18.46,18.48,18.4,18.42,161619.0,18.46,18.48,18.4,18.42,161619.0
2023-12-11 12:30:00,18.41,18.45,18.37,18.39,151326.0,18.41,18.45,18.37,18.39,151326.0
2023-12-11 12:40:00,18.39,18.42,18.37,18.39,143277.0,18.39,18.42,18.37,18.39,143277.0
2023-12-11 12:50:00,18.39,18.4,18.33,18.35,119758.0,18.39,18.4,18.33,18.35,119758.0
2023-12-11 13:00:00,18.34,18.39,18.31,18.37,138874.0,18.34,18.39,18.31,18.37,138874.0
2023-12-11 13:10:00,18.37,18.37,18.32,18.37,98739.0,18.37,18.37,18.32,18.37,98739.0
2023-12-11 13:20:00,18.37,18.39,18.34,18.35,111407.0,18.37,18.39,18.34,18.35,111407.0
2023-12-11 13:30:00,18.36,18.36,18.3,18.31,128346.0,18.36,18.36,18.3,18.31,128346.0
2023-12-11 13:40:00,18.31,18.31,18.27,18.31,157466.0,18.31,18.31,18.27,18.31,157466.0
2023-12-11 13:50:00,18.32,18.32,18.29,18.31,113691.0,18.32,18.32,18.29,18.31,113691.0
2023-12-11 14:00:00,18.31,18.35,18.3,18.32,143414.0,18.31,18.35,18.3,18.32,143414.0
2023-12-11 14:10:00,18.32,18.37,18.31,18.32,127937.0,18.32,18.37,18.31,18.32,127937.0
2023-12-11 14:20:00,18.32,18.34,18.31,18.32,149626.0,18.32,18.34,18.31,18.32,149626.0
2023-12-11 14:30:00,18.32,18.35,18.29,18.32,173010.0,18.32,18.35,18.29,18.32,173010.0
2023-12-11 14:40:00,18.32,18.41,18.32,18.39,183209.0,18.32,18.41,18.32,18.39,183209.0
2023-12-11 14:50:00,18.4,18.45,18.39,18.43,183862.0,18.4,18.45,18.39,18.43,183862.0
2023-12-11 15:00:00,18.42,18.43,18.35,18.35,181182.0,18.42,18.43,18.35,18.35,181182.0
2023-12-11 15:10:00,18.36,18.46,18.35,18.43,365484.0,18.36,18.46,18.35,18.43,365484.0
2023-12-11 15:20:00,18.44,18.45,18.38,18.39,351270.0,18.44,18.45,18.38,18.39,351270.0
2023-12-11 15:30:00,18.38,18.38,18.34,18.36,368183.0,18.38,18.38,18.34,18.36,368183.0
2023-12-11 15:40:00,18.37,18.44,18.37,18.42,416662.0,18.37,18.44,18.37,18.42,416662.0
2023-12-11 15:50:00,18.43,18.44,18.4,18.42,1246860.0,18.43,18.44,18.4,18.42,1246860.0
2023-12-12 09:30:00,18.42,18.54,18.32,18.32,463538.0,18.42,18.54,18.32,18.32,463538.0
2023-12-12 09:40:00,18.33,18.41,18.27,18.29,289946.0,18.33,18.41,18.27,18.29,289946.0
2023-12-12 09:50:00,18.28,18.38,18.24,18.31,171790.0,18.28,18.38,18.24,18.31,171790.0
2023-12-12 10:00:00,18.3,18.36,18.19,18.35,419769.0,18.3,18.36,18.19,18.35,419769.0
2023-12-12 10:10:00,18.35,18.35,18.23,18.3,247206.0,18.35,18.35,18.23,18.3,247206.0
2023-12-12 10:20:00,18.31,18.37,18.3,18.37,167806.0,18.31,18.37,18.3,18.37,167806.0
2023-12-12 10:30:00,18.37,18.45,18.36,18.41,243926.0,18.37,18.45,18.36,18.41,243926.0
2023-12-12 10:40:00,18.41,18.44,18.35,18.37,300003.0,18.41,18.44,18.35,18.37,300003.0
2023-12-12 10:50:00,18.36,18.38,18.33,18.38,130452.0,18.36,18.38,18.33,18.38,130452.0
2023-12-12 11:00:00,18.37,18.39,18.33,18.35,224926.0,18.37,18.39,18.33,18.35,224926.0
2023-12-12 11:10:00,18.35,18.43,18.34,18.41,201655.0,18.35,18.43,18.34,18.41,201655.0
2023-12-12 11:20:00,18.41,18.45,18.38,18.45,163113.0,18.41,18.45,18.38,18.45,163113.0
2023-12-12 11:30:00,18.44,18.46,18.38,18.38,161149.0,18.44,18.46,18.38,18.38,161149.0
2023-12-12 11:40:00,18.38,18.41,18.36,18.38,123867.0,18.38,18.41,18.36,18.38,123867.0
2023-12-12 11:50:00,18.38,18.38,18.31,18.32,149754.0,18.38,18.38,18.31,18.32,149754.0
2023-12-12 12:00:00,18.32,18.33,18.28,18.28,92561.0,18.32,18.33,18.28,18.28,92561.0
2023-12-12 12:10:00,18.28,18.33,18.27,18.28,138115.0,18.28,18.33,18.27,18.28,138115.0
2023-12-12 12:20:00,18.27,18.34,18.26,18.32,92917.0,18.27,18.34,18.26,18.32,92917.0
2023-12-12 12:30:00,18.33,18.39,18.33,18.35,102746.0,18.33,18.39,18.33,18.35,102746.0
2023-12-12 12:40:00,18.35,18.35,18.31,18.34,74473.0,18.35,18.35,18.31,18.34,74473.0
2023-12-12 12:50:00,18.34,18.36,18.33,18.33,66707.0,18.34,18.36,18.33,18.33,66707.0
2023-12-12 13:00:00,18.33,18.41,18.31,18.38,158227.0,18.33,18.41,18.31,18.38,158227.0
2023-12-12 13:10:00,18.38,18.42,18.38,18.42,88839.0,18.38,18.42,18.38,18.42,88839.0
2023-12-12 13:20:00,18.42,18.45,18.39,18.44,102959.0,18.42,18.45,18.39,18.44,102959.0
2023-12-12 13:30:00,18.45,18.47,18.43,18.44,96102.0,18.45,18.47,18.43,18.44,96102.0
2023-12-12 13:40:00,18.44,18.45,18.4,18.41,66503.0,18.44,18.45,18.4,18.41,66503.0
2023-12-12 13:50:00,18.41,18.44,18.4,18.43,90139.0,18.41,18.44,18.4,18.43,90139.0
2023-12-12 14:00:00,18.43,18.47,18.42,18.46,244215.0,18.43,18.47,18.42,18.46,244215.0
2023-12-12 14:10:00,18.46,18.52,18.45,18.52,276541.0,18.46,18.52,18.45,18.52,276541.0
2023-12-12 14:20:00,18.51,18.57,18.51,18.54,123465.0,18.51,18.57,18.51,18.54,123465.0
2023-12-12 14:30:00,18.54,18.55,18.51,18.51,65245.0,18.54,18.55,18.51,18.51,65245.0
2023-12-12 14:40:00,18.52,18.53,18.5,18.53,213102.0,18.52,18.53,18.5,18.53,213102.0
2023-12-12 14:50:00,18.53,18.56,18.53,18.55,84131.0,18.53,18.56,18.53,18.55,84131.0
2023-12-12 15:00:00,18.55,18.58,18.54,18.55,114438.0,18.55,18.58,18.54,18.55,114438.0
2023-12-12 15:10:00,18.55,18.56,18.47,18.47,148307.0,18.55,18.56,18.47,18.47,148307.0
2023-12-12 15:20:00,18.48,18.5,18.45,18.5,176148.0,18.48,18.5,18.45,18.5,176148.0
2023-12-12 15:30:00,18.5,18.5,18.44,18.45,189420.0,18.5,18.5,18.44,18.45,189420.0
2023-12-12 15:40:00,18.45,18.47,18.44,18.46,183422.0,18.45,18.47,18.44,18.46,183422.0
2023-12-12 15:50:00,18.45,18.49,18.44,18.45,966473.0,18.45,18.49,18.44,18.45,966473.0
2023-12-13 09:30:00,18.33,18.61,18.33,18.6,561379.0,18.33,18.61,18.33,18.6,561379.0
2023-12-13 09:40:00,18.61,18.74,18.57,18.59,431407.0,18.61,18.74,18.57,18.59,431407.0
2023-12-13 09:50:00,18.58,18.6,18.3,18.33,429636.0,18.58,18.6,18.3,18.33,429636.0
2023-12-13 10:00:00,18.32,18.37,18.26,18.34,356123.0,18.32,18.37,18.26,18.34,356123.0
2023-12-13 10:10:00,18.34,18.39,18.3,18.31,257393.0,18.34,18.39,18.3,18.31,257393.0
2023-12-13 10:20:00,18.32,18.38,18.21,18.36,369103.0,18.32,18.38,18.21,18.36,369103.0
2023-12-13 10:30:00,18.37,18.43,18.36,18.38,341971.0,18.37,18.43,18.36,18.38,341971.0
2023-12-13 10:40:00,18.39,18.44,18.35,18.37,223896.0,18.39,18.44,18.35,18.37,223896.0
2023-12-13 10:50:00,18.37,18.44,18.34,18.42,176680.0,18.37,18.44,18.34,18.42,176680.0
2023-12-13 11:00:00,18.43,18.5,18.41,18.5,173334.0,18.43,18.5,18.41,18.5,173334.0
2023-12-13 11:10:00,18.5,18.54,18.44,18.44,189545.0,18.5,18.54,18.44,18.44,189545.0
2023-12-13 11:20:00,18.44,18.48,18.41,18.45,201653.0,18.44,18.48,18.41,18.45,201653.0
2023-12-13 11:30:00,18.45,18.45,18.38,18.39,132529.0,18.45,18.45,18.38,18.39,132529.0
2023-12-13 11:40:00,18.4,18.42,18.36,18.37,125433.0,18.4,18.42,18.36,18.37,125433.0
2023-12-13 11:50:00,18.37,18.39,18.34,18.37,164983.0,18.37,18.39,18.34,18.37,164983.0
2023-12-13 12:00:00,18.36,18.36,18.21,18.22,169742.0,18.36,18.36,18.21,18.22,169742.0
2023-12-13 12:10:00,18.23,18.26,18.22,18.23,138663.0,18.23,18.26,18.22,18.23,138663.0
2023-12-13 12:20:00,18.23,18.24,18.2,18.21,229811.0,18.23,18.24,18.2,18.21,229811.0
2023-12-13 12:30:00,18.22,18.23,18.17,18.21,148814.0,18.22,18.23,18.17,18.21,148814.0
2023-12-13 12:40:00,18.21,18.23,18.19,18.19,80221.0,18.21,18.23,18.19,18.19,80221.0
2023-12-13 12:50:00,18.19,18.26,18.17,18.25,116439.0,18.19,18.26,18.17,18.25,116439.0
2023-12-13 13:00:00,18.24,18.25,18.21,18.21,69674.0,18.24,18.25,18.21,18.21,69674.0
2023-12-13 13:10:00,18.21,18.22,18.16,18.18,124729.0,18.21,18.22,18.16,18.18,124729.0
2023-12-13 13:20:00,18.17,18.23,18.17,18.22,110866.0,18.17,18.23,18.17,18.22,110866.0
2023-12-13 13:30:00,18.22,18.27,18.21,18.26,145139.0,18.22,18.27,18.21,18.26,145139.0
2023-12-13 13:40:00,18.26,18.29,18.2,18.29,246671.0,18.26,18.29,18.2,18.29,246671.0
2023-12-13 13:50:00,18.28,18.32,18.28,18.31,104792.0,18.28,18.32,18.28,18.31,104792.0
2023-12-13 14:00:00,18.31,18.6,18.31,18.6,444373.0,18.31,18.6,18.31,18.6,444373.0
2023-12-13 14:10:00,18.6,18.65,18.56,18.63,300363.0,18.6,18.65,18.56,18.63,300363.0
2023-12-13 14:20:00,18.62,18.68,18.59,18.68,204813.0,18.62,18.68,18.59,18.68,204813.0
2023-12-13 14:30:00,18.68,18.73,18.62,18.73,329583.0,18.68,18.73,18.62,18.73,329583.0
2023-12-13 14:40:00,18.73,18.91,18.72,18.9,494671.0,18.73,18.91,18.72,18.9,494671.0
2023-12-13 14:50:00,18.9,18.99,18.87,18.97,639211.0,18.9,18.99,18.87,18.97,639211.0
2023-12-13 15:00:00,18.98,19.14,18.97,19.1,729420.0,18.98,19.14,18.97,19.1,729420.0
2023-12-13 15:10:00,19.09,19.1,19.0,19.02,565072.0,19.09,19.1,19.0,19.02,565072.0
2023-12-13 15:20:00,19.02,19.07,18.94,19.0,421203.0,19.02,19.07,18.94,19.0,421203.0
2023-12-13 15:30:00,19.0,19.15,18.98,19.14,537553.0,19.0,19.15,18.98,19.14,537553.0
2023-12-13 15:40:00,19.14,19.2,19.11,19.2,571863.0,19.14,19.2,19.11,19.2,571863.0
2023-12-13 15:50:00,19.2,19.23,19.17,19.22,1407932.0,19.2,19.23,19.17,19.22,1407932.0
2023-12-14 09:30:00,19.5,19.93,19.48,19.69,1310071.0,19.5,19.93,19.48,19.69,1310071.0
2023-12-14 09:40:00,19.69,20.2,19.69,20.16,1781948.0,19.69,20.2,19.69,20.16,1781948.0
2023-12-14 09:50:00,20.16,20.25,20.07,20.18,883240.0,20.16,20.25,20.07,20.18,883240.0
2023-12-14 10:00:00,20.18,20.23,20.05,20.08,428336.0,20.18,20.23,20.05,20.08,428336.0
2023-12-14 10:10:00,20.08,20.09,19.92,19.96,645966.0,20.08,20.09,19.92,19.96,645966.0
2023-12-14 10:20:00,19.97,20.05,19.87,20.03,898242.0,19.97,20.05,19.87,20.03,898242.0
2023-12-14 10:30:00,20.03,20.21,19.99,20.18,528568.0,20.03,20.21,19.99,20.18,528568.0
2023-12-14 10:40:00,20.18,20.18,20.06,20.12,733810.0,20.18,20.18,20.06,20.12,733810.0
2023-12-14 10:50:00,20.12,20.2,20.11,20.2,389176.0,20.12,20.2,20.11,20.2,389176.0
2023-12-14 11:00:00,20.2,20.23,20.11,20.18,368080.0,20.2,20.23,20.11,20.18,368080.0
2023-12-14 11:10:00,20.18,20.23,20.14,20.19,244629.0,20.18,20.23,20.14,20.19,244629.0
2023-12-14 11:20:00,20.19,20.26,20.18,20.23,316796.0,20.19,20.26,20.18,20.23,316796.0
2023-12-14 11:30:00,20.24,20.32,20.24,20.3,356267.0,20.24,20.32,20.24,20.3,356267.0
2023-12-14 11:40:00,20.3,20.43,20.3,20.43,360822.0,20.3,20.43,20.3,20.43,360822.0
2023-12-14 11:50:00,20.43,20.44,20.37,20.37,351832.0,20.43,20.44,20.37,20.37,351832.0
2023-12-14 12:00:00,20.38,20.48,20.32,20.47,768342.0,20.38,20.48,20.32,20.47,768342.0
2023-12-14 12:10:00,20.48,20.53,20.44,20.53,806568.0,20.48,20.53,20.44,20.53,806568.0
2023-12-14 12:20:00,20.53,20.63,20.51,20.63,511937.0,20.53,20.63,20.51,20.63,511937.0
2023-12-14 12:30:00,20.63,20.68,20.6,20.67,555386.0,20.63,20.68,20.6,20.67,555386.0
2023-12-14 12:40:00,20.67,20.8,20.66,20.75,653067.0,20.67,20.8,20.66,20.75,653067.0
2023-12-14 12:50:00,20.75,20.76,20.47,20.5,688263.0,20.75,20.76,20.47,20.5,688263.0
2023-12-14 13:00:00,20.49,20.55,20.43,20.5,488760.0,20.49,20.55,20.43,20.5,488760.0
2023-12-14 13:10:00,20.5,20.69,20.5,20.67,231781.0,20.5,20.69,20.5,20.67,231781.0
2023-12-14 13:20:00,20.66,20.7,20.48,20.5,312946.0,20.66,20.7,20.48,20.5,312946.0
2023-12-14 13:30:00,20.51,20.57,20.48,20.49,344496.0,20.51,20.57,20.48,20.49,344496.0
2023-12-14 13:40:00,20.48,20.49,20.41,20.41,187259.0,20.48,20.49,20.41,20.41,187259.0
2023-12-14 13:50:00,20.41,20.41,20.21,20.23,597892.0,20.41,20.41,20.21,20.23,597892.0
2023-12-14 14:00:00,20.23,20.29,20.13,20.14,614307.0,20.23,20.29,20.13,20.14,614307.0
2023-12-14 14:10:00,20.14,20.24,20.13,20.23,383034.0,20.14,20.24,20.13,20.23,383034.0
2023-12-14 14:20:00,20.23,20.31,20.21,20.23,265267.0,20.23,20.31,20.21,20.23,265267.0
2023-12-14 14:30:00,20.23,20.25,20.19,20.25,201049.0,20.23,20.25,20.19,20.25,201049.0
2023-12-14 14:40:00,20.25,20.29,20.24,20.27,260158.0,20.25,20.29,20.24,20.27,260158.0
2023-12-14 14:50:00,20.27,20.35,20.25,20.35,221842.0,20.27,20.35,20.25,20.35,221842.0
2023-12-14 15:00:00,20.35,20.47,20.34,20.45,537748.0,20.35,20.47,20.34,20.45,537748.0
2023-12-14 15:10:00,20.45,20.49,20.39,20.41,704583.0,20.45,20.49,20.39,20.41,704583.0
2023-12-14 15:20:00,20.4,20.47,20.4,20.4,564894.0,20.4,20.47,20.4,20.4,564894.0
2023-12-14 15:30:00,20.41,20.47,20.38,20.46,613904.0,20.41,20.47,20.38,20.46,613904.0
2023-12-14 15:40:00,20.45,20.49,20.33,20.36,864943.0,20.45,20.49,20.33,20.36,864943.0
2023-12-14 15:50:00,20.35,20.38,20.32,20.32,2313512.0,20.35,20.38,20.32,20.32,2313512.0
2023-12-15 09:30:00,20.29,20.36,20.07,20.14,980714.0,20.29,20.36,20.07,20.14,980714.0
2023-12-15 09:40:00,20.13,20.37,20.13,20.34,454474.0,20.13,20.37,20.13,20.34,454474.0
2023-12-15 09:50:00,20.34,20.38,20.21,20.27,350901.0,20.34,20.38,20.21,20.27,350901.0
2023-12-15 10:00:00,20.28,20.42,20.27,20.35,358582.0,20.28,20.42,20.27,20.35,358582.0
2023-12-15 10:10:00,20.36,20.38,20.12,20.14,328991.0,20.36,20.38,20.12,20.14,328991.0
2023-12-15 10:20:00,20.14,20.24,20.11,20.2,258452.0,20.14,20.24,20.11,20.2,258452.0
2023-12-15 10:30:00,20.19,20.21,20.12,20.15,215662.0,20.19,20.21,20.12,20.15,215662.0
2023-12-15 10:40:00,20.16,20.2,20.11,20.18,244832.0,20.16,20.2,20.11,20.18,244832.0
2023-12-15 10:50:00,20.18,20.36,20.17,20.33,293136.0,20.18,20.36,20.17,20.33,293136.0
2023-12-15 11:00:00,20.33,20.34,20.26,20.29,212778.0,20.33,20.34,20.26,20.29,212778.0
2023-12-15 11:10:00,20.29,20.31,20.23,20.23,192718.0,20.29,20.31,20.23,20.23,192718.0
2023-12-15 11:20:00,20.23,20.24,20.14,20.17,163324.0,20.23,20.24,20.14,20.17,163324.0
2023-12-15 11:30:00,20.16,20.21,20.14,20.18,153728.0,20.16,20.21,20.14,20.18,153728.0
2023-12-15 11:40:00,20.17,20.19,20.12,20.14,201276.0,20.17,20.19,20.12,20.14,201276.0
2023-12-15 11:50:00,20.14,20.22,20.13,20.22,187534.0,20.14,20.22,20.13,20.22,187534.0
2023-12-15 12:00:00,20.22,20.25,20.19,20.2,146149.0,20.22,20.25,20.19,20.2,146149.0
2023-12-15 12:10:00,20.21,20.23,20.17,20.17,136129.0,20.21,20.23,20.17,20.17,136129.0
2023-12-15 12:20:00,20.17,20.24,20.16,20.23,125151.0,20.17,20.24,20.16,20.23,125151.0
2023-12-15 12:30:00,20.23,20.25,20.15,20.18,227460.0,20.23,20.25,20.15,20.18,227460.0
2023-12-15 12:40:00,20.18,20.24,20.15,20.23,347901.0,20.18,20.24,20.15,20.23,347901.0
2023-12-15 12:50:00,20.22,20.23,20.15,20.15,143107.0,20.22,20.23,20.15,20.15,143107.0
2023-12-15 13:00:00,20.15,20.18,20.12,20.14,227507.0,20.15,20.18,20.12,20.14,227507.0
2023-12-15 13:10:00,20.13,20.19,20.12,20.14,115978.0,20.13,20.19,20.12,20.14,115978.0
2023-12-15 13:20:00,20.15,20.21,20.14,20.2,177068.0,20.15,20.21,20.14,20.2,177068.0
2023-12-15 13:30:00,20.2,20.21,20.15,20.18,137073.0,20.2,20.21,20.15,20.18,137073.0
2023-12-15 13:40:00,20.18,20.22,20.14,20.22,207104.0,20.18,20.22,20.14,20.22,207104.0
2023-12-15 13:50:00,20.22,20.24,20.19,20.21,119405.0,20.22,20.24,20.19,20.21,119405.0
2023-12-15 14:00:00,20.21,20.23,20.18,20.2,213323.0,20.21,20.23,20.18,20.2,213323.0
2023-12-15 14:10:00,20.19,20.26,20.19,20.26,129205.0,20.19,20.26,20.19,20.26,129205.0
2023-12-15 14:20:00,20.26,20.3,20.25,20.29,113708.0,20.26,20.3,20.25,20.29,113708.0
2023-12-15 14:30:00,20.3,20.35,20.29,20.34,166525.0,20.3,20.35,20.29,20.34,166525.0
2023-12-15 14:40:00,20.33,20.37,20.32,20.34,278760.0,20.33,20.37,20.32,20.34,278760.0
2023-12-15 14:50:00,20.33,20.34,20.27,20.3,198846.0,20.33,20.34,20.27,20.3,198846.0
2023-12-15 15:00:00,20.3,20.34,20.27,20.29,148379.0,20.3,20.34,20.27,20.29,148379.0
2023-12-15 15:10:00,20.29,20.32,20.26,20.32,198890.0,20.29,20.32,20.26,20.32,198890.0
2023-12-15 15:20:00,20.32,20.37,20.3,20.37,443193.0,20.32,20.37,20.3,20.37,443193.0
2023-12-15 15:30:00,20.37,20.42,20.36,20.39,481083.0,20.37,20.42,20.36,20.39,481083.0
2023-12-15 15:40:00,20.39,20.43,20.38,20.41,519713.0,20.39,20.43,20.38,20.41,519713.0
2023-12-15 15:50:00,20.4,20.46,20.35,20.35,1281239.0,20.4,20.46,20.35,20.35,1281239.0
2023-12-18 09:30:00,20.31,20.31,20.08,20.17,743263.0,20.31,20.31,20.08,20.17,743263.0
2023-12-18 09:40:00,20.17,20.32,20.1,20.31,476923.0,20.17,20.32,20.1,20.31,476923.0
2023-12-18 09:50:00,20.31,20.41,20.26,20.38,440567.0,20.31,20.41,20.26,20.38,440567.0
2023-12-18 10:00:00,20.38,20.47,20.34,20.47,317980.0,20.38,20.47,20.34,20.47,317980.0
2023-12-18 10:10:00,20.46,20.57,20.46,20.54,467612.0,20.46,20.57,20.46,20.54,467612.0
2023-12-18 10:20:00,20.53,20.59,20.49,20.51,446254.0,20.53,20.59,20.49,20.51,446254.0
2023-12-18 10:30:00,20.52,20.54,20.44,20.5,427225.0,20.52,20.54,20.44,20.5,427225.0
2023-12-18 10:40:00,20.5,20.58,20.41,20.43,331864.0,20.5,20.58,20.41,20.43,331864.0
2023-12-18 10:50:00,20.42,20.43,20.32,20.33,214711.0,20.42,20.43,20.32,20.33,214711.0
2023-12-18 11:00:00,20.34,20.34,20.23,20.32,347548.0,20.34,20.34,20.23,20.32,347548.0
2023-12-18 11:10:00,20.32,20.45,20.32,20.44,244781.0,20.32,20.45,20.32,20.44,244781.0
2023-12-18 11:20:00,20.45,20.47,20.37,20.46,213532.0,20.45,20.47,20.37,20.46,213532.0
2023-12-18 11:30:00,20.45,20.46,20.37,20.39,132744.0,20.45,20.46,20.37,20.39,132744.0
2023-12-18 11:40:00,20.39,20.42,20.33,20.34,190144.0,20.39,20.42,20.33,20.34,190144.0
2023-12-18 11:50:00,20.34,20.36,20.29,20.33,196671.0,20.34,20.36,20.29,20.33,196671.0
2023-12-18 12:00:00,20.34,20.41,20.33,20.4,154197.0,20.34,20.41,20.33,20.4,154197.0
2023-12-18 12:10:00,20.4,20.45,20.38,20.4,246654.0,20.4,20.45,20.38,20.4,246654.0
2023-12-18 12:20:00,20.39,20.42,20.37,20.37,178554.0,20.39,20.42,20.37,20.37,178554.0
2023-12-18 12:30:00,20.38,20.47,20.36,20.47,282834.0,20.38,20.47,20.36,20.47,282834.0
2023-12-18 12:40:00,20.47,20.53,20.46,20.52,183654.0,20.47,20.53,20.46,20.52,183654.0
2023-12-18 12:50:00,20.52,20.53,20.47,20.52,132067.0,20.52,20.53,20.47,20.52,132067.0
2023-12-18 13:00:00,20.52,20.55,20.48,20.54,198980.0,20.52,20.55,20.48,20.54,198980.0
2023-12-18 13:10:00,20.55,20.57,20.47,20.49,198026.0,20.55,20.57,20.47,20.49,198026.0
2023-12-18 13:20:00,20.48,20.51,20.45,20.45,145748.0,20.48,20.51,20.45,20.45,145748.0
2023-12-18 13:30:00,20.46,20.49,20.45,20.45,138589.0,20.46,20.49,20.45,20.45,138589.0
2023-12-18 13:40:00,20.45,20.52,20.45,20.5,153855.0,20.45,20.52,20.45,20.5,153855.0
2023-12-18 13:50:00,20.49,20.52,20.44,20.45,683962.0,20.49,20.52,20.44,20.45,683962.0
2023-12-18 14:00:00,20.44,20.46,20.37,20.37,418473.0,20.44,20.46,20.37,20.37,418473.0
2023-12-18 14:10:00,20.38,20.39,20.34,20.37,233216.0,20.38,20.39,20.34,20.37,233216.0
2023-12-18 14:20:00,20.37,20.39,20.32,20.36,133815.0,20.37,20.39,20.32,20.36,133815.0
2023-12-18 14:30:00,20.36,20.41,20.33,20.39,108497.0,20.36,20.41,20.33,20.39,108497.0
2023-12-18 14:40:00,20.4,20.41,20.34,20.39,151791.0,20.4,20.41,20.34,20.39,151791.0
2023-12-18 14:50:00,20.39,20.41,20.34,20.36,124739.0,20.39,20.41,20.34,20.36,124739.0
2023-12-18 15:00:00,20.35,20.38,20.34,20.36,80232.0,20.35,20.38,20.34,20.36,80232.0
2023-12-18 15:10:00,20.36,20.4,20.35,20.35,116324.0,20.36,20.4,20.35,20.35,116324.0
2023-12-18 15:20:00,20.36,20.38,20.34,20.35,98201.0,20.36,20.38,20.34,20.35,98201.0
2023-12-18 15:30:00,20.34,20.36,20.32,20.34,178577.0,20.34,20.36,20.32,20.34,178577.0
2023-12-18 15:40:00,20.34,20.35,20.31,20.32,243709.0,20.34,20.35,20.31,20.32,243709.0
2023-12-18 15:50:00,20.32,20.34,20.31,20.32,700031.0,20.32,20.34,20.31,20.32,700031.0
2023-12-19 09:30:00,20.45,20.47,20.32,20.38,387069.0,20.45,20.47,20.32,20.38,387069.0
2023-12-19 09:40:00,20.38,20.54,20.37,20.52,345444.0,20.38,20.54,20.37,20.52,345444.0
2023-12-19 09:50:00,20.51,20.68,20.51,20.66,525384.0,20.51,20.68,20.51,20.66,525384.0
2023-12-19 10:00:00,20.67,20.7,20.56,20.7,383282.0,20.67,20.7,20.56,20.7,383282.0
2023-12-19 10:10:00,20.7,20.88,20.69,20.88,569249.0,20.7,20.88,20.69,20.88,569249.0
2023-12-19 10:20:00,20.87,20.88,20.79,20.84,369525.0,20.87,20.88,20.79,20.84,369525.0
2023-12-19 10:30:00,20.84,20.84,20.72,20.77,257391.0,20.84,20.84,20.72,20.77,257391.0
2023-12-19 10:40:00,20.76,20.82,20.72,20.82,232273.0,20.76,20.82,20.72,20.82,232273.0
2023-12-19 10:50:00,20.82,20.84,20.77,20.81,238446.0,20.82,20.84,20.77,20.81,238446.0
2023-12-19 11:00:00,20.82,20.83,20.75,20.83,163468.0,20.82,20.83,20.75,20.83,163468.0
2023-12-19 11:10:00,20.83,20.85,20.78,20.82,187480.0,20.83,20.85,20.78,20.82,187480.0
2023-12-19 11:20:00,20.82,20.83,20.73,20.74,184427.0,20.82,20.83,20.73,20.74,184427.0
2023-12-19 11:30:00,20.75,20.75,20.69,20.71,241042.0,20.75,20.75,20.69,20.71,241042.0
2023-12-19 11:40:00,20.72,20.73,20.58,20.6,306947.0,20.72,20.73,20.58,20.6,306947.0
2023-12-19 11:50:00,20.6,20.63,20.59,20.59,135061.0,20.6,20.63,20.59,20.59,135061.0
2023-12-19 12:00:00,20.6,20.64,20.57,20.62,228336.0,20.6,20.64,20.57,20.62,228336.0
2023-12-19 12:10:00,20.62,20.62,20.57,20.62,111686.0,20.62,20.62,20.57,20.62,111686.0
2023-12-19 12:20:00,20.62,20.67,20.61,20.65,89249.0,20.62,20.67,20.61,20.65,89249.0
2023-12-19 12:30:00,20.65,20.78,20.65,20.78,229891.0,20.65,20.78,20.65,20.78,229891.0
2023-12-19 12:40:00,20.78,20.84,20.78,20.8,222864.0,20.78,20.84,20.78,20.8,222864.0
2023-12-19 12:50:00,20.8,20.82,20.76,20.77,161634.0,20.8,20.82,20.76,20.77,161634.0
2023-12-19 13:00:00,20.77,20.78,20.7,20.7,164090.0,20.77,20.78,20.7,20.7,164090.0
2023-12-19 13:10:00,20.71,20.73,20.67,20.69,199802.0,20.71,20.73,20.67,20.69,199802.0
2023-12-19 13:20:00,20.69,20.76,20.68,20.76,93885.0,20.69,20.76,20.68,20.76,93885.0
2023-12-19 13:30:00,20.76,20.77,20.7,20.71,190611.0,20.76,20.77,20.7,20.71,190611.0
2023-12-19 13:40:00,20.71,20.75,20.71,20.73,123792.0,20.71,20.75,20.71,20.73,123792.0
2023-12-19 13:50:00,20.73,20.76,20.69,20.75,123620.0,20.73,20.76,20.69,20.75,123620.0
2023-12-19 14:00:00,20.76,20.78,20.71,20.73,191520.0,20.76,20.78,20.71,20.73,191520.0
2023-12-19 14:10:00,20.73,20.78,20.72,20.73,161618.0,20.73,20.78,20.72,20.73,161618.0
2023-12-19 14:20:00,20.73,20.73,20.68,20.7,142209.0,20.73,20.73,20.68,20.7,142209.0
2023-12-19 14:30:00,20.7,20.74,20.68,20.71,215448.0,20.7,20.74,20.68,20.71,215448.0
2023-12-19 14:40:00,20.72,20.75,20.68,20.73,155980.0,20.72,20.75,20.68,20.73,155980.0
2023-12-19 14:50:00,20.73,20.77,20.72,20.74,178474.0,20.73,20.77,20.72,20.74,178474.0
2023-12-19 15:00:00,20.75,20.79,20.72,20.74,202299.0,20.75,20.79,20.72,20.74,202299.0
2023-12-19 15:10:00,20.74,20.75,20.7,20.73,174923.0,20.74,20.75,20.7,20.73,174923.0
2023-12-19 15:20:00,20.74,20.74,20.69,20.74,169305.0,20.74,20.74,20.69,20.74,169305.0
2023-12-19 15:30:00,20.73,20.74,20.7,20.72,239819.0,20.73,20.74,20.7,20.72,239819.0
2023-12-19 15:40:00,20.71,20.73,20.68,20.7,275719.0,20.71,20.73,20.68,20.7,275719.0
2023-12-19 15:50:00,20.7,20.72,20.68,20.69,826348.0,20.7,20.72,20.68,20.69,826348.0
2023-12-20 09:30:00,20.56,20.67,20.49,20.61,477140.0,20.56,20.67,20.49,20.61,477140.0
2023-12-20 09:40:00,20.6,20.61,20.44,20.45,342327.0,20.6,20.61,20.44,20.45,342327.0
2023-12-20 09:50:00,20.45,20.48,20.25,20.29,413741.0,20.45,20.48,20.25,20.29,413741.0
2023-12-20 10:00:00,20.29,20.39,20.24,20.37,396779.0,20.29,20.39,20.24,20.37,396779.0
2023-12-20 10:10:00,20.38,20.39,20.3,20.32,334470.0,20.38,20.39,20.3,20.32,334470.0
2023-12-20 10:20:00,20.32,20.39,20.27,20.34,302176.0,20.32,20.39,20.27,20.34,302176.0
2023-12-20 10:30:00,20.35,20.43,20.34,20.37,264894.0,20.35,20.43,20.34,20.37,264894.0
2023-12-20 10:40:00,20.37,20.49,20.34,20.45,205972.0,20.37,20.49,20.34,20.45,205972.0
2023-12-20 10:50:00,20.46,20.53,20.43,20.48,182748.0,20.46,20.53,20.43,20.48,182748.0
2023-12-20 11:00:00,20.48,20.48,20.35,20.4,177248.0,20.48,20.48,20.35,20.4,177248.0
2023-12-20 11:10:00,20.4,20.44,20.38,20.39,160628.0,20.4,20.44,20.38,20.39,160628.0
2023-12-20 11:20:00,20.39,20.44,20.38,20.44,166019.0,20.39,20.44,20.38,20.44,166019.0
2023-12-20 11:30:00,20.45,20.48,20.4,20.42,173358.0,20.45,20.48,20.4,20.42,173358.0
2023-12-20 11:40:00,20.42,20.45,20.4,20.41,102998.0,20.42,20.45,20.4,20.41,102998.0
2023-12-20 11:50:00,20.41,20.45,20.39,20.39,77408.0,20.41,20.45,20.39,20.39,77408.0
2023-12-20 12:00:00,20.39,20.43,20.36,20.37,241769.0,20.39,20.43,20.36,20.37,241769.0
2023-12-20 12:10:00,20.37,20.41,20.33,20.34,133105.0,20.37,20.41,20.33,20.34,133105.0
2023-12-20 12:20:00,20.33,20.38,20.32,20.36,206946.0,20.33,20.38,20.32,20.36,206946.0
2023-12-20 12:30:00,20.36,20.39,20.34,20.37,101358.0,20.36,20.39,20.34,20.37,101358.0
2023-12-20 12:40:00,20.36,20.4,20.35,20.38,67847.0,20.36,20.4,20.35,20.38,67847.0
2023-12-20 12:50:00,20.39,20.39,20.34,20.35,73749.0,20.39,20.39,20.34,20.35,73749.0
2023-12-20 13:00:00,20.35,20.36,20.32,20.33,78862.0,20.35,20.36,20.32,20.33,78862.0
2023-12-20 13:10:00,20.33,20.35,20.3,20.32,106746.0,20.33,20.35,20.3,20.32,106746.0
2023-12-20 13:20:00,20.32,20.37,20.31,20.35,114831.0,20.32,20.37,20.31,20.35,114831.0
2023-12-20 13:30:00,20.35,20.39,20.35,20.39,114367.0,20.35,20.39,20.35,20.39,114367.0
2023-12-20 13:40:00,20.38,20.41,20.36,20.36,96247.0,20.38,20.41,20.36,20.36,96247.0
2023-12-20 13:50:00,20.36,20.37,20.32,20.33,103422.0,20.36,20.37,20.32,20.33,103422.0
2023-12-20 14:00:00,20.33,20.33,20.24,20.24,121323.0,20.33,20.33,20.24,20.24,121323.0
2023-12-20 14:10:00,20.24,20.3,20.24,20.27,114084.0,20.24,20.3,20.24,20.27,114084.0
2023-12-20 14:20:00,20.27,20.32,20.25,20.3,160187.0,20.27,20.32,20.25,20.3,160187.0
2023-12-20 14:30:00,20.29,20.31,20.21,20.21,241249.0,20.29,20.31,20.21,20.21,241249.0
2023-12-20 14:40:00,20.21,20.24,20.06,20.1,353617.0,20.21,20.24,20.06,20.1,353617.0
2023-12-20 14:50:00,20.1,20.13,19.95,20.02,586293.0,20.1,20.13,19.95,20.02,586293.0
2023-12-20 15:00:00,20.01,20.04,19.82,19.87,559056.0,20.01,20.04,19.82,19.87,559056.0
2023-12-20 15:10:00,19.88,20.13,19.87,20.09,531938.0,19.88,20.13,19.87,20.09,531938.0
2023-12-20 15:20:00,20.09,20.14,19.93,19.93,392092.0,20.09,20.14,19.93,19.93,392092.0
2023-12-20 15:30:00,19.93,20.01,19.89,19.96,458061.0,19.93,20.01,19.89,19.96,458061.0
2023-12-20 15:40:00,19.95,19.99,19.92,19.97,435948.0,19.95,19.99,19.92,19.97,435948.0
2023-12-20 15:50:00,19.97,20.02,19.86,19.88,1216633.0,19.97,20.02,19.86,19.88,1216633.0
2023-12-21 09:30:00,20.18,20.86,20.18,20.65,1435989.0,20.18,20.86,20.18,20.65,1435989.0
2023-12-21 09:40:00,20.64,20.71,20.47,20.69,1080526.0,20.64,20.71,20.47,20.69,1080526.0
2023-12-21 09:50:00,20.69,20.95,20.62,20.8,1049179.0,20.69,20.95,20.62,20.8,1049179.0
2023-12-21 10:00:00,20.8,20.81,20.38,20.46,711376.0,20.8,20.81,20.38,20.46,711376.0
2023-12-21 10:10:00,20.46,20.62,20.39,20.58,512573.0,20.46,20.62,20.39,20.58,512573.0
2023-12-21 10:20:00,20.58,20.72,20.53,20.55,300796.0,20.58,20.72,20.53,20.55,300796.0
2023-12-21 10:30:00,20.56,20.6,20.45,20.47,191335.0,20.56,20.6,20.45,20.47,191335.0
2023-12-21 10:40:00,20.46,20.55,20.43,20.49,253840.0,20.46,20.55,20.43,20.49,253840.0
2023-12-21 10:50:00,20.48,20.82,20.48,20.79,491428.0,20.48,20.82,20.48,20.79,491428.0
2023-12-21 11:00:00,20.79,20.86,20.72,20.75,490472.0,20.79,20.86,20.72,20.75,490472.0
2023-12-21 11:10:00,20.74,20.92,20.73,20.75,561576.0,20.74,20.92,20.73,20.75,561576.0
2023-12-21 11:20:00,20.75,20.84,20.71,20.79,239648.0,20.75,20.84,20.71,20.79,239648.0
2023-12-21 11:30:00,20.79,20.89,20.76,20.88,214966.0,20.79,20.89,20.76,20.88,214966.0
2023-12-21 11:40:00,20.88,20.95,20.78,20.95,433650.0,20.88,20.95,20.78,20.95,433650.0
2023-12-21 11:50:00,20.94,20.97,20.86,20.91,455144.0,20.94,20.97,20.86,20.91,455144.0
2023-12-21 12:00:00,20.92,20.99,20.87,20.98,306910.0,20.92,20.99,20.87,20.98,306910.0
2023-12-21 12:10:00,20.98,21.05,20.92,21.03,864044.0,20.98,21.05,20.92,21.03,864044.0
2023-12-21 12:20:00,21.03,21.13,20.99,21.09,733101.0,21.03,21.13,20.99,21.09,733101.0
2023-12-21 12:30:00,21.08,21.13,20.99,21.0,372185.0,21.08,21.13,20.99,21.0,372185.0
2023-12-21 12:40:00,20.99,20.99,20.85,20.88,442542.0,20.99,20.99,20.85,20.88,442542.0
2023-12-21 12:50:00,20.89,20.91,20.77,20.8,283891.0,20.89,20.91,20.77,20.8,283891.0
2023-12-21 13:00:00,20.8,20.82,20.72,20.78,394860.0,20.8,20.82,20.72,20.78,394860.0
2023-12-21 13:10:00,20.77,20.8,20.67,20.7,268387.0,20.77,20.8,20.67,20.7,268387.0
2023-12-21 13:20:00,20.7,20.86,20.68,20.86,282538.0,20.7,20.86,20.68,20.86,282538.0
2023-12-21 13:30:00,20.86,20.92,20.85,20.87,216440.0,20.86,20.92,20.85,20.87,216440.0
2023-12-21 13:40:00,20.87,20.93,20.84,20.92,162146.0,20.87,20.93,20.84,20.92,162146.0
2023-12-21 13:50:00,20.92,20.94,20.89,20.94,246247.0,20.92,20.94,20.89,20.94,246247.0
2023-12-21 14:00:00,20.94,20.96,20.89,20.89,155947.0,20.94,20.96,20.89,20.89,155947.0
2023-12-21 14:10:00,20.89,20.92,20.88,20.91,107677.0,20.89,20.92,20.88,20.91,107677.0
2023-12-21 14:20:00,20.91,20.93,20.82,20.84,166707.0,20.91,20.93,20.82,20.84,166707.0
2023-12-21 14:30:00,20.84,20.87,20.81,20.85,128740.0,20.84,20.87,20.81,20.85,128740.0
2023-12-21 14:40:00,20.86,20.88,20.82,20.84,120274.0,20.86,20.88,20.82,20.84,120274.0
2023-12-21 14:50:00,20.84,20.85,20.76,20.8,196518.0,20.84,20.85,20.76,20.8,196518.0
2023-12-21 15:00:00,20.81,20.81,20.72,20.73,130548.0,20.81,20.81,20.72,20.73,130548.0
2023-12-21 15:10:00,20.73,20.79,20.71,20.77,246962.0,20.73,20.79,20.71,20.77,246962.0
2023-12-21 15:20:00,20.78,20.87,20.73,20.87,357553.0,20.78,20.87,20.73,20.87,357553.0
2023-12-21 15:30:00,20.87,20.93,20.86,20.88,458441.0,20.87,20.93,20.86,20.88,458441.0
2023-12-21 15:40:00,20.88,20.9,20.83,20.89,400252.0,20.88,20.9,20.83,20.89,400252.0
2023-12-21 15:50:00,20.9,20.97,20.89,20.96,1296893.0,20.9,20.97,20.89,20.96,1296893.0
2023-12-22 09:30:00,20.93,21.19,20.81,21.14,655046.0,20.93,21.19,20.81,21.14,655046.0
2023-12-22 09:40:00,21.14,21.26,21.1,21.23,586454.0,21.14,21.26,21.1,21.23,586454.0
2023-12-22 09:50:00,21.22,21.24,21.14,21.14,345932.0,21.22,21.24,21.14,21.14,345932.0
2023-12-22 10:00:00,21.15,21.19,21.03,21.04,364710.0,21.15,21.19,21.03,21.04,364710.0
2023-12-22 10:10:00,21.03,21.08,20.96,21.05,523328.0,21.03,21.08,20.96,21.05,523328.0
2023-12-22 10:20:00,21.05,21.08,20.96,21.08,228458.0,21.05,21.08,20.96,21.08,228458.0
2023-12-22 10:30:00,21.08,21.1,20.91,20.93,301077.0,21.08,21.1,20.91,20.93,301077.0
2023-12-22 10:40:00,20.92,20.94,20.82,20.87,260645.0,20.92,20.94,20.82,20.87,260645.0
2023-12-22 10:50:00,20.88,21.0,20.88,20.93,184273.0,20.88,21.0,20.88,20.93,184273.0
2023-12-22 11:00:00,20.94,21.03,20.9,20.96,172799.0,20.94,21.03,20.9,20.96,172799.0
2023-12-22 11:10:00,20.97,20.97,20.91,20.95,109730.0,20.97,20.97,20.91,20.95,109730.0
2023-12-22 11:20:00,20.94,20.97,20.89,20.93,129130.0,20.94,20.97,20.89,20.93,129130.0
2023-12-22 11:30:00,20.93,20.98,20.92,20.96,117945.0,20.93,20.98,20.92,20.96,117945.0
2023-12-22 11:40:00,20.96,20.97,20.91,20.95,87621.0,20.96,20.97,20.91,20.95,87621.0
2023-12-22 11:50:00,20.96,21.01,20.9,20.98,136546.0,20.96,21.01,20.9,20.98,136546.0
2023-12-22 12:00:00,20.98,21.01,20.91,20.93,102526.0,20.98,21.01,20.91,20.93,102526.0
2023-12-22 12:10:00,20.92,20.93,20.89,20.91,75656.0,20.92,20.93,20.89,20.91,75656.0
2023-12-22 12:20:00,20.91,20.92,20.87,20.92,110925.0,20.91,20.92,20.87,20.92,110925.0
2023-12-22 12:30:00,20.91,20.92,20.87,20.89,96686.0,20.91,20.92,20.87,20.89,96686.0
2023-12-22 12:40:00,20.89,20.92,20.87,20.89,92348.0,20.89,20.92,20.87,20.89,92348.0
2023-12-22 12:50:00,20.89,20.94,20.88,20.94,74739.0,20.89,20.94,20.88,20.94,74739.0
2023-12-22 13:00:00,20.95,20.95,20.89,20.92,123555.0,20.95,20.95,20.89,20.92,123555.0
2023-12-22 13:10:00,20.91,20.96,20.9,20.95,110129.0,20.91,20.96,20.9,20.95,110129.0
2023-12-22 13:20:00,20.96,20.97,20.87,20.87,186058.0,20.96,20.97,20.87,20.87,186058.0
2023-12-22 13:30:00,20.87,20.92,20.87,20.89,116861.0,20.87,20.92,20.87,20.89,116861.0
2023-12-22 13:40:00,20.89,20.95,20.88,20.95,93128.0,20.89,20.95,20.88,20.95,93128.0
2023-12-22 13:50:00,20.94,20.95,20.91,20.93,129681.0,20.94,20.95,20.91,20.93,129681.0
2023-12-22 14:00:00,20.93,20.94,20.87,20.92,199135.0,20.93,20.94,20.87,20.92,199135.0
2023-12-22 14:10:00,20.91,20.95,20.86,20.91,224491.0,20.91,20.95,20.86,20.91,224491.0
2023-12-22 14:20:00,20.91,20.94,20.83,20.84,290114.0,20.91,20.94,20.83,20.84,290114.0
2023-12-22 14:30:00,20.84,20.9,20.81,20.88,194583.0,20.84,20.9,20.81,20.88,194583.0
2023-12-22 14:40:00,20.89,20.96,20.88,20.93,107161.0,20.89,20.96,20.88,20.93,107161.0
2023-12-22 14:50:00,20.94,20.99,20.93,20.98,115801.0,20.94,20.99,20.93,20.98,115801.0
2023-12-22 15:00:00,20.99,21.0,20.93,20.94,174037.0,20.99,21.0,20.93,20.94,174037.0
2023-12-22 15:10:00,20.94,20.99,20.93,20.98,194594.0,20.94,20.99,20.93,20.98,194594.0
2023-12-22 15:20:00,20.98,21.01,20.96,20.98,231472.0,20.98,21.01,20.96,20.98,231472.0
2023-12-22 15:30:00,20.98,20.99,20.91,20.92,330467.0,20.98,20.99,20.91,20.92,330467.0
2023-12-22 15:40:00,20.93,20.94,20.89,20.92,280974.0,20.93,20.94,20.89,20.92,280974.0
2023-12-22 15:50:00,20.92,20.96,20.91,20.95,872448.0,20.92,20.96,20.91,20.95,872448.0
2023-12-26 09:30:00,20.9,20.9,20.56,20.65,508450.0,20.9,20.9,20.56,20.65,508450.0
2023-12-26 09:40:00,20.65,20.69,20.58,20.63,280771.0,20.65,20.69,20.58,20.63,280771.0
2023-12-26 09:50:00,20.63,20.7,20.6,20.61,247145.0,20.63,20.7,20.6,20.61,247145.0
2023-12-26 10:00:00,20.61,20.69,20.57,20.69,259919.0,20.61,20.69,20.57,20.69,259919.0
2023-12-26 10:10:00,20.69,20.72,20.57,20.57,198900.0,20.69,20.72,20.57,20.57,198900.0
2023-12-26 10:20:00,20.58,20.58,20.43,20.46,340518.0,20.58,20.58,20.43,20.46,340518.0
2023-12-26 10:30:00,20.46,20.47,20.41,20.46,237163.0,20.46,20.47,20.41,20.46,237163.0
2023-12-26 10:40:00,20.46,20.46,20.39,20.44,193784.0,20.46,20.46,20.39,20.44,193784.0
2023-12-26 10:50:00,20.44,20.49,20.37,20.42,216337.0,20.44,20.49,20.37,20.42,216337.0
2023-12-26 11:00:00,20.42,20.42,20.33,20.41,131872.0,20.42,20.42,20.33,20.41,131872.0
2023-12-26 11:10:00,20.42,20.51,20.42,20.48,133754.0,20.42,20.51,20.42,20.48,133754.0
2023-12-26 11:20:00,20.48,20.49,20.4,20.42,113542.0,20.48,20.49,20.4,20.42,113542.0
2023-12-26 11:30:00,20.42,20.44,20.39,20.4,100477.0,20.42,20.44,20.39,20.4,100477.0
2023-12-26 11:40:00,20.39,20.42,20.36,20.41,132601.0,20.39,20.42,20.36,20.41,132601.0
2023-12-26 11:50:00,20.41,20.46,20.38,20.44,129303.0,20.41,20.46,20.38,20.44,129303.0
2023-12-26 12:00:00,20.44,20.45,20.4,20.43,59659.0,20.44,20.45,20.4,20.43,59659.0
2023-12-26 12:10:00,20.42,20.45,20.42,20.44,60580.0,20.42,20.45,20.42,20.44,60580.0
2023-12-26 12:20:00,20.44,20.45,20.38,20.42,106241.0,20.44,20.45,20.38,20.42,106241.0
2023-12-26 12:30:00,20.42,20.45,20.4,20.41,113298.0,20.42,20.45,20.4,20.41,113298.0
2023-12-26 12:40:00,20.41,20.46,20.4,20.45,88565.0,20.41,20.46,20.4,20.45,88565.0
2023-12-26 12:50:00,20.45,20.47,20.44,20.46,121511.0,20.45,20.47,20.44,20.46,121511.0
2023-12-26 13:00:00,20.46,20.57,20.46,20.56,166122.0,20.46,20.57,20.46,20.56,166122.0
2023-12-26 13:10:00,20.55,20.58,20.53,20.58,106314.0,20.55,20.58,20.53,20.58,106314.0
2023-12-26 13:20:00,20.57,20.58,20.5,20.51,142073.0,20.57,20.58,20.5,20.51,142073.0
2023-12-26 13:30:00,20.51,20.53,20.47,20.49,104636.0,20.51,20.53,20.47,20.49,104636.0
2023-12-26 13:40:00,20.49,20.5,20.45,20.49,207277.0,20.49,20.5,20.45,20.49,207277.0
2023-12-26 13:50:00,20.49,20.5,20.44,20.46,165599.0,20.49,20.5,20.44,20.46,165599.0
2023-12-26 14:00:00,20.46,20.47,20.43,20.44,101346.0,20.46,20.47,20.43,20.44,101346.0
2023-12-26 14:10:00,20.44,20.46,20.42,20.43,100255.0,20.44,20.46,20.42,20.43,100255.0
2023-12-26 14:20:00,20.43,20.47,20.41,20.46,143227.0,20.43,20.47,20.41,20.46,143227.0
2023-12-26 14:30:00,20.46,20.47,20.44,20.45,144057.0,20.46,20.47,20.44,20.45,144057.0
2023-12-26 14:40:00,20.45,20.45,20.4,20.42,112067.0,20.45,20.45,20.4,20.42,112067.0
2023-12-26 14:50:00,20.41,20.42,20.38,20.42,176361.0,20.41,20.42,20.38,20.42,176361.0
2023-12-26 15:00:00,20.42,20.49,20.4,20.45,176261.0,20.42,20.49,20.4,20.45,176261.0
2023-12-26 15:10:00,20.45,20.46,20.4,20.45,103607.0,20.45,20.46,20.4,20.45,103607.0
2023-12-26 15:20:00,20.45,20.45,20.41,20.45,221770.0,20.45,20.45,20.41,20.45,221770.0
2023-12-26 15:30:00,20.44,20.45,20.38,20.42,274023.0,20.44,20.45,20.38,20.42,274023.0
2023-12-26 15:40:00,20.41,20.43,20.37,20.37,323240.0,20.41,20.43,20.37,20.37,323240.0
2023-12-26 15:50:00,20.37,20.41,20.34,20.35,1124520.0,20.37,20.41,20.34,20.35,1124520.0
2023-12-27 09:30:00,20.24,20.43,20.15,20.29,468449.0,20.24,20.43,20.15,20.29,468449.0
2023-12-27 09:40:00,20.3,20.32,20.2,20.24,163253.0,20.3,20.32,20.2,20.24,163253.0
2023-12-27 09:50:00,20.24,20.25,20.16,20.23,281258.0,20.24,20.25,20.16,20.23,281258.0
2023-12-27 10:00:00,20.23,20.4,20.21,20.4,286616.0,20.23,20.4,20.21,20.4,286616.0
2023-12-27 10:10:00,20.39,20.4,20.3,20.37,226252.0,20.39,20.4,20.3,20.37,226252.0
2023-12-27 10:20:00,20.36,20.42,20.35,20.41,92201.0,20.36,20.42,20.35,20.41,92201.0
2023-12-27 10:30:00,20.4,20.4,20.31,20.33,113273.0,20.4,20.4,20.31,20.33,113273.0
2023-12-27 10:40:00,20.32,20.32,20.2,20.21,177113.0,20.32,20.32,20.2,20.21,177113.0
2023-12-27 10:50:00,20.21,20.26,20.19,20.24,201581.0,20.21,20.26,20.19,20.24,201581.0
2023-12-27 11:00:00,20.23,20.29,20.23,20.26,92189.0,20.23,20.29,20.23,20.26,92189.0
2023-12-27 11:10:00,20.26,20.26,20.21,20.24,122349.0,20.26,20.26,20.21,20.24,122349.0
2023-12-27 11:20:00,20.24,20.27,20.21,20.25,65433.0,20.24,20.27,20.21,20.25,65433.0
2023-12-27 11:30:00,20.24,20.3,20.23,20.28,135974.0,20.24,20.3,20.23,20.28,135974.0
2023-12-27 11:40:00,20.27,20.29,20.22,20.22,64890.0,20.27,20.29,20.22,20.22,64890.0
2023-12-27 11:50:00,20.23,20.24,20.21,20.23,84921.0,20.23,20.24,20.21,20.23,84921.0
2023-12-27 12:00:00,20.23,20.24,20.21,20.22,89032.0,20.23,20.24,20.21,20.22,89032.0
2023-12-27 12:10:00,20.23,20.24,20.21,20.23,85977.0,20.23,20.24,20.21,20.23,85977.0
2023-12-27 12:20:00,20.24,20.27,20.23,20.27,88233.0,20.24,20.27,20.23,20.27,88233.0
2023-12-27 12:30:00,20.27,20.29,20.24,20.26,164889.0,20.27,20.29,20.24,20.26,164889.0
2023-12-27 12:40:00,20.26,20.26,20.21,20.23,81751.0,20.26,20.26,20.21,20.23,81751.0
2023-12-27 12:50:00,20.23,20.28,20.22,20.28,66158.0,20.23,20.28,20.22,20.28,66158.0
2023-12-27 13:00:00,20.28,20.34,20.26,20.32,248848.0,20.28,20.34,20.26,20.32,248848.0
2023-12-27 13:10:00,20.32,20.35,20.29,20.32,126184.0,20.32,20.35,20.29,20.32,126184.0
2023-12-27 13:20:00,20.32,20.33,20.29,20.3,65914.0,20.32,20.33,20.29,20.3,65914.0
2023-12-27 13:30:00,20.31,20.33,20.29,20.32,82401.0,20.31,20.33,20.29,20.32,82401.0
2023-12-27 13:40:00,20.32,20.33,20.29,20.3,64301.0,20.32,20.33,20.29,20.3,64301.0
2023-12-27 13:50:00,20.3,20.33,20.26,20.27,124202.0,20.3,20.33,20.26,20.27,124202.0
2023-12-27 14:00:00,20.28,20.28,20.22,20.26,80545.0,20.28,20.28,20.22,20.26,80545.0
2023-12-27 14:10:00,20.26,20.29,20.24,20.29,52960.0,20.26,20.29,20.24,20.29,52960.0
2023-12-27 14:20:00,20.29,20.31,20.27,20.3,145018.0,20.29,20.31,20.27,20.3,145018.0
2023-12-27 14:30:00,20.31,20.31,20.27,20.28,129515.0,20.31,20.31,20.27,20.28,129515.0
2023-12-27 14:40:00,20.28,20.32,20.27,20.32,87699.0,20.28,20.32,20.27,20.32,87699.0
2023-12-27 14:50:00,20.32,20.34,20.3,20.34,138394.0,20.32,20.34,20.3,20.34,138394.0
2023-12-27 15:00:00,20.34,20.36,20.32,20.35,166077.0,20.34,20.36,20.32,20.35,166077.0
2023-12-27 15:10:00,20.35,20.41,20.34,20.38,254860.0,20.35,20.41,20.34,20.38,254860.0
2023-12-27 15:20:00,20.37,20.4,20.34,20.35,298044.0,20.37,20.4,20.34,20.35,298044.0
2023-12-27 15:30:00,20.35,20.4,20.32,20.38,372256.0,20.35,20.4,20.32,20.38,372256.0
2023-12-27 15:40:00,20.38,20.39,20.35,20.35,297954.0,20.38,20.39,20.35,20.35,297954.0
2023-12-27 15:50:00,20.35,20.41,20.34,20.38,676331.0,20.35,20.41,20.34,20.38,676331.0
2023-12-28 09:30:00,20.35,20.62,20.29,20.6,516697.0,20.35,20.62,20.29,20.6,516697.0
2023-12-28 09:40:00,20.6,20.67,20.48,20.49,209739.0,20.6,20.67,20.48,20.49,209739.0
2023-12-28 09:50:00,20.5,20.59,20.47,20.56,116398.0,20.5,20.59,20.47,20.56,116398.0
2023-12-28 10:00:00,20.57,20.58,20.49,20.55,137664.0,20.57,20.58,20.49,20.55,137664.0
2023-12-28 10:10:00,20.56,20.58,20.5,20.55,132005.0,20.56,20.58,20.5,20.55,132005.0
2023-12-28 10:20:00,20.54,20.56,20.5,20.53,162853.0,20.54,20.56,20.5,20.53,162853.0
2023-12-28 10:30:00,20.53,20.53,20.45,20.46,92882.0,20.53,20.53,20.45,20.46,92882.0
2023-12-28 10:40:00,20.46,20.48,20.41,20.45,119127.0,20.46,20.48,20.41,20.45,119127.0
2023-12-28 10:50:00,20.45,20.45,20.37,20.39,120186.0,20.45,20.45,20.37,20.39,120186.0
2023-12-28 11:00:00,20.39,20.41,20.34,20.41,84695.0,20.39,20.41,20.34,20.41,84695.0
2023-12-28 11:10:00,20.41,20.43,20.38,20.41,91030.0,20.41,20.43,20.38,20.41,91030.0
2023-12-28 11:20:00,20.4,20.42,20.38,20.39,102578.0,20.4,20.42,20.38,20.39,102578.0
2023-12-28 11:30:00,20.39,20.4,20.36,20.37,92361.0,20.39,20.4,20.36,20.37,92361.0
2023-12-28 11:40:00,20.38,20.39,20.33,20.34,76010.0,20.38,20.39,20.33,20.34,76010.0
2023-12-28 11:50:00,20.33,20.35,20.31,20.33,73679.0,20.33,20.35,20.31,20.33,73679.0
2023-12-28 12:00:00,20.34,20.35,20.31,20.31,65077.0,20.34,20.35,20.31,20.31,65077.0
2023-12-28 12:10:00,20.31,20.35,20.3,20.33,95061.0,20.31,20.35,20.3,20.33,95061.0
2023-12-28 12:20:00,20.33,20.34,20.29,20.3,74446.0,20.33,20.34,20.29,20.3,74446.0
2023-12-28 12:30:00,20.3,20.33,20.3,20.32,37051.0,20.3,20.33,20.3,20.32,37051.0
2023-12-28 12:40:00,20.32,20.35,20.31,20.33,74910.0,20.32,20.35,20.31,20.33,74910.0
2023-12-28 12:50:00,20.33,20.39,20.32,20.38,60319.0,20.33,20.39,20.32,20.38,60319.0
2023-12-28 13:00:00,20.38,20.4,20.33,20.4,136530.0,20.38,20.4,20.33,20.4,136530.0
2023-12-28 13:10:00,20.39,20.42,20.38,20.42,76111.0,20.39,20.42,20.38,20.42,76111.0
2023-12-28 13:20:00,20.42,20.45,20.4,20.4,78072.0,20.42,20.45,20.4,20.4,78072.0
2023-12-28 13:30:00,20.41,20.43,20.37,20.38,93744.0,20.41,20.43,20.37,20.38,93744.0
2023-12-28 13:40:00,20.38,20.39,20.35,20.35,85812.0,20.38,20.39,20.35,20.35,85812.0
2023-12-28 13:50:00,20.35,20.37,20.34,20.36,53015.0,20.35,20.37,20.34,20.36,53015.0
2023-12-28 14:00:00,20.36,20.39,20.35,20.36,82369.0,20.36,20.39,20.35,20.36,82369.0
2023-12-28 14:10:00,20.37,20.38,20.35,20.36,29114.0,20.37,20.38,20.35,20.36,29114.0
2023-12-28 14:20:00,20.36,20.4,20.35,20.39,45530.0,20.36,20.4,20.35,20.39,45530.0
2023-12-28 14:30:00,20.39,20.4,20.37,20.4,47825.0,20.39,20.4,20.37,20.4,47825.0
2023-12-28 14:40:00,20.4,20.4,20.36,20.38,62371.0,20.4,20.4,20.36,20.38,62371.0
2023-12-28 14:50:00,20.38,20.38,20.33,20.35,132055.0,20.38,20.38,20.33,20.35,132055.0
2023-12-28 15:00:00,20.35,20.35,20.3,20.34,245991.0,20.35,20.35,20.3,20.34,245991.0
2023-12-28 15:10:00,20.34,20.36,20.29,20.35,206143.0,20.34,20.36,20.29,20.35,206143.0
2023-12-28 15:20:00,20.35,20.38,20.34,20.38,163190.0,20.35,20.38,20.34,20.38,163190.0
2023-12-28 15:30:00,20.38,20.43,20.38,20.42,198674.0,20.38,20.43,20.38,20.42,198674.0
2023-12-28 15:40:00,20.42,20.49,20.41,20.49,233929.0,20.42,20.49,20.41,20.49,233929.0
2023-12-28 15:50:00,20.48,20.54,20.47,20.48,754608.0,20.48,20.54,20.47,20.48,754608.0
2023-12-29 09:30:00,20.27,20.46,20.24,20.38,387053.0,20.27,20.46,20.24,20.38,387053.0
2023-12-29 09:40:00,20.38,20.47,20.31,20.47,235536.0,20.38,20.47,20.31,20.47,235536.0
2023-12-29 09:50:00,20.46,20.49,20.37,20.48,253591.0,20.46,20.49,20.37,20.48,253591.0
2023-12-29 10:00:00,20.48,20.49,20.35,20.36,206879.0,20.48,20.49,20.35,20.36,206879.0
2023-12-29 10:10:00,20.36,20.39,20.32,20.36,332307.0,20.36,20.39,20.32,20.36,332307.0
2023-12-29 10:20:00,20.36,20.39,20.28,20.38,221101.0,20.36,20.39,20.28,20.38,221101.0
2023-12-29 10:30:00,20.38,20.39,20.29,20.31,200741.0,20.38,20.39,20.29,20.31,200741.0
2023-12-29 10:40:00,20.32,20.32,20.19,20.21,313596.0,20.32,20.32,20.19,20.21,313596.0
2023-12-29 10:50:00,20.21,20.24,20.08,20.08,347596.0,20.21,20.24,20.08,20.08,347596.0
2023-12-29 11:00:00,20.09,20.14,20.07,20.13,291846.0,20.09,20.14,20.07,20.13,291846.0
2023-12-29 11:10:00,20.13,20.21,20.11,20.21,191091.0,20.13,20.21,20.11,20.21,191091.0
2023-12-29 11:20:00,20.21,20.23,20.18,20.19,162631.0,20.21,20.23,20.18,20.19,162631.0
2023-12-29 11:30:00,20.19,20.22,20.16,20.2,163873.0,20.19,20.22,20.16,20.2,163873.0
2023-12-29 11:40:00,20.21,20.24,20.2,20.23,157605.0,20.21,20.24,20.2,20.23,157605.0
2023-12-29 11:50:00,20.24,20.26,20.2,20.26,142257.0,20.24,20.26,20.2,20.26,142257.0
2023-12-29 12:00:00,20.26,20.3,20.24,20.25,154019.0,20.26,20.3,20.24,20.25,154019.0
2023-12-29 12:10:00,20.25,20.3,20.25,20.3,126850.0,20.25,20.3,20.25,20.3,126850.0
2023-12-29 12:20:00,20.3,20.31,20.26,20.28,74707.0,20.3,20.31,20.26,20.28,74707.0
2023-12-29 12:30:00,20.28,20.32,20.27,20.32,71610.0,20.28,20.32,20.27,20.32,71610.0
2023-12-29 12:40:00,20.32,20.35,20.3,20.34,116243.0,20.32,20.35,20.3,20.34,116243.0
2023-12-29 12:50:00,20.34,20.35,20.31,20.32,73125.0,20.34,20.35,20.31,20.32,73125.0
2023-12-29 13:00:00,20.32,20.32,20.29,20.29,89599.0,20.32,20.32,20.29,20.29,89599.0
2023-12-29 13:10:00,20.29,20.32,20.27,20.29,126001.0,20.29,20.32,20.27,20.29,126001.0
2023-12-29 13:20:00,20.29,20.29,20.24,20.25,113775.0,20.29,20.29,20.24,20.25,113775.0
2023-12-29 13:30:00,20.26,20.27,20.24,20.27,118303.0,20.26,20.27,20.24,20.27,118303.0
2023-12-29 13:40:00,20.26,20.3,20.25,20.29,95314.0,20.26,20.3,20.25,20.29,95314.0
2023-12-29 13:50:00,20.29,20.29,20.23,20.25,108886.0,20.29,20.29,20.23,20.25,108886.0
2023-12-29 14:00:00,20.25,20.26,20.2,20.2,76531.0,20.25,20.26,20.2,20.2,76531.0
2023-12-29 14:10:00,20.21,20.24,20.18,20.24,127469.0,20.21,20.24,20.18,20.24,127469.0
2023-12-29 14:20:00,20.23,20.25,20.2,20.2,81652.0,20.23,20.25,20.2,20.2,81652.0
2023-12-29 14:30:00,20.21,20.23,20.16,20.18,212707.0,20.21,20.23,20.16,20.18,212707.0
2023-12-29 14:40:00,20.18,20.2,20.16,20.2,191304.0,20.18,20.2,20.16,20.2,191304.0
2023-12-29 14:50:00,20.2,20.23,20.18,20.23,119770.0,20.2,20.23,20.18,20.23,119770.0
2023-12-29 15:00:00,20.23,20.23,20.17,20.19,117790.0,20.23,20.23,20.17,20.19,117790.0
2023-12-29 15:10:00,20.2,20.21,20.17,20.18,223221.0,20.2,20.21,20.17,20.18,223221.0
2023-12-29 15:20:00,20.18,20.18,20.14,20.18,368500.0,20.18,20.18,20.14,20.18,368500.0
2023-12-29 15:30:00,20.18,20.19,20.13,20.14,327679.0,20.18,20.19,20.13,20.14,327679.0
2023-12-29 15:40:00,20.13,20.16,20.09,20.1,597637.0,20.13,20.16,20.09,20.1,597637.0
2023-12-29 15:50:00,20.09,20.1,20.01,20.03,1182484.0,20.09,20.1,20.01,20.03,1182484.0
2024-01-02 09:30:00,19.78,19.84,19.54,19.67,924220.0,19.78,19.84,19.54,19.67,924220.0
2024-01-02 09:40:00,19.68,19.74,19.45,19.46,811374.0,19.68,19.74,19.45,19.46,811374.0
2024-01-02 09:50:00,19.46,19.52,19.29,19.35,619340.0,19.46,19.52,19.29,19.35,619340.0
2024-01-02 10:00:00,19.35,19.39,19.19,19.27,548347.0,19.35,19.39,19.19,19.27,548347.0
2024-01-02 10:10:00,19.28,19.29,19.14,19.15,452639.0,19.28,19.29,19.14,19.15,452639.0
2024-01-02 10:20:00,19.14,19.18,18.93,18.99,612626.0,19.14,19.18,18.93,18.99,612626.0
2024-01-02 10:30:00,19.0,19.0,18.74,18.78,666493.0,19.0,19.0,18.74,18.78,666493.0
2024-01-02 10:40:00,18.78,18.89,18.77,18.88,400502.0,18.78,18.89,18.77,18.88,400502.0
2024-01-02 10:50:00,18.88,18.89,18.71,18.75,695559.0,18.88,18.89,18.71,18.75,695559.0
2024-01-02 11:00:00,18.75,18.8,18.68,18.74,337281.0,18.75,18.8,18.68,18.74,337281.0
2024-01-02 11:10:00,18.73,18.73,18.6,18.65,317613.0,18.73,18.73,18.6,18.65,317613.0
2024-01-02 11:20:00,18.66,18.68,18.55,18.68,385489.0,18.66,18.68,18.55,18.68,385489.0
2024-01-02 11:30:00,18.67,18.75,18.6,18.72,321453.0,18.67,18.75,18.6,18.72,321453.0
2024-01-02 11:40:00,18.72,18.77,18.7,18.75,201787.0,18.72,18.77,18.7,18.75,201787.0
2024-01-02 11:50:00,18.75,18.78,18.72,18.77,192102.0,18.75,18.78,18.72,18.77,192102.0
2024-01-02 12:00:00,18.77,18.86,18.74,18.85,232774.0,18.77,18.86,18.74,18.85,232774.0
2024-01-02 12:10:00,18.85,18.9,18.79,18.8,240907.0,18.85,18.9,18.79,18.8,240907.0
2024-01-02 12:20:00,18.8,18.84,18.74,18.75,183899.0,18.8,18.84,18.74,18.75,183899.0
2024-01-02 12:30:00,18.76,18.8,18.73,18.76,161802.0,18.76,18.8,18.73,18.76,161802.0
2024-01-02 12:40:00,18.76,18.78,18.71,18.71,166885.0,18.76,18.78,18.71,18.71,166885.0
2024-01-02 12:50:00,18.71,18.77,18.67,18.77,197859.0,18.71,18.77,18.67,18.77,197859.0
2024-01-02 13:00:00,18.77,18.77,18.6,18.63,196498.0,18.77,18.77,18.6,18.63,196498.0
2024-01-02 13:10:00,18.62,18.7,18.61,18.7,261437.0,18.62,18.7,18.61,18.7,261437.0
2024-01-02 13:20:00,18.7,18.72,18.64,18.66,151960.0,18.7,18.72,18.64,18.66,151960.0
2024-01-02 13:30:00,18.66,18.72,18.65,18.68,198166.0,18.66,18.72,18.65,18.68,198166.0
2024-01-02 13:40:00,18.67,18.68,18.59,18.64,272213.0,18.67,18.68,18.59,18.64,272213.0
2024-01-02 13:50:00,18.64,18.65,18.57,18.57,190499.0,18.64,18.65,18.57,18.57,190499.0
2024-01-02 14:00:00,18.57,18.58,18.44,18.49,431992.0,18.57,18.58,18.44,18.49,431992.0
2024-01-02 14:10:00,18.48,18.54,18.47,18.48,274359.0,18.48,18.54,18.47,18.48,274359.0
2024-01-02 14:20:00,18.48,18.5,18.41,18.47,180816.0,18.48,18.5,18.41,18.47,180816.0
2024-01-02 14:30:00,18.47,18.48,18.38,18.39,249837.0,18.47,18.48,18.38,18.39,249837.0
2024-01-02 14:40:00,18.39,18.43,18.38,18.4,209383.0,18.39,18.43,18.38,18.4,209383.0
2024-01-02 14:50:00,18.41,18.42,18.34,18.36,251953.0,18.41,18.42,18.34,18.36,251953.0
2024-01-02 15:00:00,18.35,18.36,18.23,18.27,626941.0,18.35,18.36,18.23,18.27,626941.0
2024-01-02 15:10:00,18.28,18.35,18.2,18.34,483548.0,18.28,18.35,18.2,18.34,483548.0
2024-01-02 15:20:00,18.34,18.34,18.26,18.28,300935.0,18.34,18.34,18.26,18.28,300935.0
2024-01-02 15:30:00,18.28,18.28,18.13,18.17,631812.0,18.28,18.28,18.13,18.17,631812.0
2024-01-02 15:40:00,18.16,18.24,18.14,18.23,863754.0,18.16,18.24,18.14,18.23,863754.0
2024-01-02 15:50:00,18.23,18.35,18.22,18.32,1998224.0,18.23,18.35,18.22,18.32,1998224.0
2024-01-03 09:30:00,17.76,17.93,17.61,17.7,1372429.0,17.76,17.93,17.61,17.7,1372429.0
2024-01-03 09:40:00,17.7,17.9,17.67,17.7,620020.0,17.7,17.9,17.67,17.7,620020.0
2024-01-03 09:50:00,17.7,17.81,17.56,17.56,449880.0,17.7,17.81,17.56,17.56,449880.0
2024-01-03 10:00:00,17.57,17.64,17.46,17.54,785858.0,17.57,17.64,17.46,17.54,785858.0
2024-01-03 10:10:00,17.54,17.62,17.4,17.41,754597.0,17.54,17.62,17.4,17.41,754597.0
2024-01-03 10:20:00,17.41,17.44,17.3,17.36,718232.0,17.41,17.44,17.3,17.36,718232.0
2024-01-03 10:30:00,17.37,17.43,17.29,17.3,604859.0,17.37,17.43,17.29,17.3,604859.0
2024-01-03 10:40:00,17.3,17.48,17.29,17.48,438832.0,17.3,17.48,17.29,17.48,438832.0
2024-01-03 10:50:00,17.48,17.57,17.46,17.52,387923.0,17.48,17.57,17.46,17.52,387923.0
2024-01-03 11:00:00,17.53,17.55,17.44,17.47,356893.0,17.53,17.55,17.44,17.47,356893.0
2024-01-03 11:10:00,17.48,17.5,17.41,17.45,296314.0,17.48,17.5,17.41,17.45,296314.0
2024-01-03 11:20:00,17.46,17.56,17.43,17.55,188606.0,17.46,17.56,17.43,17.55,188606.0
2024-01-03 11:30:00,17.55,17.65,17.54,17.55,288020.0,17.55,17.65,17.54,17.55,288020.0
2024-01-03 11:40:00,17.55,17.61,17.51,17.55,219168.0,17.55,17.61,17.51,17.55,219168.0
2024-01-03 11:50:00,17.55,17.56,17.47,17.48,316761.0,17.55,17.56,17.47,17.48,316761.0
2024-01-03 12:00:00,17.48,17.49,17.4,17.47,278005.0,17.48,17.49,17.4,17.47,278005.0
2024-01-03 12:10:00,17.46,17.53,17.44,17.5,167607.0,17.46,17.53,17.44,17.5,167607.0
2024-01-03 12:20:00,17.5,17.56,17.49,17.55,165060.0,17.5,17.56,17.49,17.55,165060.0
2024-01-03 12:30:00,17.54,17.55,17.51,17.53,127001.0,17.54,17.55,17.51,17.53,127001.0
2024-01-03 12:40:00,17.53,17.56,17.52,17.54,86351.0,17.53,17.56,17.52,17.54,86351.0
2024-01-03 12:50:00,17.53,17.62,17.52,17.61,176454.0,17.53,17.62,17.52,17.61,176454.0
2024-01-03 13:00:00,17.61,17.65,17.57,17.65,143927.0,17.61,17.65,17.57,17.65,143927.0
2024-01-03 13:10:00,17.66,17.72,17.65,17.72,180594.0,17.66,17.72,17.65,17.72,180594.0
2024-01-03 13:20:00,17.71,17.72,17.67,17.7,105224.0,17.71,17.72,17.67,17.7,105224.0
2024-01-03 13:30:00,17.7,17.7,17.62,17.63,165252.0,17.7,17.7,17.62,17.63,165252.0
2024-01-03 13:40:00,17.62,17.64,17.57,17.64,130372.0,17.62,17.64,17.57,17.64,130372.0
2024-01-03 13:50:00,17.63,17.67,17.63,17.66,121978.0,17.63,17.67,17.63,17.66,121978.0
2024-01-03 14:00:00,17.66,17.7,17.54,17.58,131467.0,17.66,17.7,17.54,17.58,131467.0
2024-01-03 14:10:00,17.57,17.6,17.52,17.57,174264.0,17.57,17.6,17.52,17.57,174264.0
2024-01-03 14:20:00,17.57,17.69,17.53,17.69,133340.0,17.57,17.69,17.53,17.69,133340.0
2024-01-03 14:30:00,17.69,17.71,17.59,17.62,209201.0,17.69,17.71,17.59,17.62,209201.0
2024-01-03 14:40:00,17.62,17.68,17.6,17.61,150233.0,17.62,17.68,17.6,17.61,150233.0
2024-01-03 14:50:00,17.61,17.61,17.54,17.55,133507.0,17.61,17.61,17.54,17.55,133507.0
2024-01-03 15:00:00,17.55,17.56,17.49,17.5,244111.0,17.55,17.56,17.49,17.5,244111.0
2024-01-03 15:10:00,17.5,17.52,17.42,17.46,416963.0,17.5,17.52,17.42,17.46,416963.0
2024-01-03 15:20:00,17.46,17.48,17.38,17.41,400593.0,17.46,17.48,17.38,17.41,400593.0
2024-01-03 15:30:00,17.41,17.45,17.38,17.4,339542.0,17.41,17.45,17.38,17.4,339542.0
2024-01-03 15:40:00,17.39,17.42,17.33,17.33,466316.0,17.39,17.42,17.33,17.33,466316.0
2024-01-03 15:50:00,17.33,17.36,17.29,17.32,1601272.0,17.33,17.36,17.29,17.32,1601272.0
2024-01-04 09:30:00,17.34,17.61,17.25,17.56,556720.0,17.34,17.61,17.25,17.56,556720.0
2024-01-04 09:40:00,17.55,17.75,17.53,17.62,488433.0,17.55,17.75,17.53,17.62,488433.0
2024-01-04 09:50:00,17.61,17.84,17.59,17.75,480979.0,17.61,17.84,17.59,17.75,480979.0
2024-01-04 10:00:00,17.75,17.9,17.73,17.9,363820.0,17.75,17.9,17.73,17.9,363820.0
2024-01-04 10:10:00,17.9,18.08,17.88,18.04,564980.0,17.9,18.08,17.88,18.04,564980.0
2024-01-04 10:20:00,18.05,18.05,17.78,17.79,365540.0,18.05,18.05,17.78,17.79,365540.0
2024-01-04 10:30:00,17.78,17.9,17.75,17.85,306073.0,17.78,17.9,17.75,17.85,306073.0
2024-01-04 10:40:00,17.85,17.91,17.81,17.85,232989.0,17.85,17.91,17.81,17.85,232989.0
2024-01-04 10:50:00,17.85,17.87,17.81,17.84,106733.0,17.85,17.87,17.81,17.84,106733.0
2024-01-04 11:00:00,17.85,17.88,17.78,17.79,150197.0,17.85,17.88,17.78,17.79,150197.0
2024-01-04 11:10:00,17.79,17.83,17.76,17.78,177852.0,17.79,17.83,17.76,17.78,177852.0
2024-01-04 11:20:00,17.78,17.86,17.77,17.85,298921.0,17.78,17.86,17.77,17.85,298921.0
2024-01-04 11:30:00,17.85,17.85,17.79,17.84,184556.0,17.85,17.85,17.79,17.84,184556.0
2024-01-04 11:40:00,17.84,17.87,17.79,17.83,216259.0,17.84,17.87,17.79,17.83,216259.0
2024-01-04 11:50:00,17.83,17.83,17.76,17.82,145172.0,17.83,17.83,17.76,17.82,145172.0
2024-01-04 12:00:00,17.81,17.83,17.76,17.8,88257.0,17.81,17.83,17.76,17.8,88257.0
2024-01-04 12:10:00,17.8,17.89,17.8,17.83,120833.0,17.8,17.89,17.8,17.83,120833.0
2024-01-04 12:20:00,17.84,17.88,17.82,17.84,90774.0,17.84,17.88,17.82,17.84,90774.0
2024-01-04 12:30:00,17.84,17.84,17.75,17.78,109253.0,17.84,17.84,17.75,17.78,109253.0
2024-01-04 12:40:00,17.77,17.78,17.72,17.78,167475.0,17.77,17.78,17.72,17.78,167475.0
2024-01-04 12:50:00,17.78,17.87,17.77,17.87,93656.0,17.78,17.87,17.77,17.87,93656.0
2024-01-04 13:00:00,17.87,17.9,17.86,17.89,211492.0,17.87,17.9,17.86,17.89,211492.0
2024-01-04 13:10:00,17.89,17.94,17.87,17.92,217177.0,17.89,17.94,17.87,17.92,217177.0
2024-01-04 13:20:00,17.92,17.96,17.9,17.9,189831.0,17.92,17.96,17.9,17.9,189831.0
2024-01-04 13:30:00,17.91,17.94,17.87,17.88,137754.0,17.91,17.94,17.87,17.88,137754.0
2024-01-04 13:40:00,17.87,17.89,17.81,17.82,120819.0,17.87,17.89,17.81,17.82,120819.0
2024-01-04 13:50:00,17.81,17.82,17.76,17.78,148097.0,17.81,17.82,17.76,17.78,148097.0
2024-01-04 14:00:00,17.79,17.82,17.74,17.79,120526.0,17.79,17.82,17.74,17.79,120526.0
2024-01-04 14:10:00,17.78,17.79,17.75,17.76,122432.0,17.78,17.79,17.75,17.76,122432.0
2024-01-04 14:20:00,17.75,17.76,17.7,17.74,154790.0,17.75,17.76,17.7,17.74,154790.0
2024-01-04 14:30:00,17.73,17.76,17.7,17.71,75152.0,17.73,17.76,17.7,17.71,75152.0
2024-01-04 14:40:00,17.71,17.73,17.68,17.73,167956.0,17.71,17.73,17.68,17.73,167956.0
2024-01-04 14:50:00,17.72,17.77,17.72,17.77,150291.0,17.72,17.77,17.72,17.77,150291.0
2024-01-04 15:00:00,17.77,17.81,17.75,17.8,218156.0,17.77,17.81,17.75,17.8,218156.0
2024-01-04 15:10:00,17.8,17.81,17.72,17.74,193294.0,17.8,17.81,17.72,17.74,193294.0
2024-01-04 15:20:00,17.73,17.75,17.7,17.73,234526.0,17.73,17.75,17.7,17.73,234526.0
2024-01-04 15:30:00,17.73,17.77,17.7,17.72,243684.0,17.73,17.77,17.7,17.72,243684.0
2024-01-04 15:40:00,17.71,17.73,17.64,17.66,479276.0,17.71,17.73,17.64,17.66,479276.0
2024-01-04 15:50:00,17.66,17.67,17.62,17.65,745735.0,17.66,17.67,17.62,17.65,745735.0
2024-01-05 09:30:00,17.35,17.72,17.33,17.68,1030154.0,17.35,17.72,17.33,17.68,1030154.0
2024-01-05 09:40:00,17.67,17.68,17.49,17.57,609888.0,17.67,17.68,17.49,17.57,609888.0
2024-01-05 09:50:00,17.57,17.68,17.52,17.67,579616.0,17.57,17.68,17.52,17.67,579616.0
2024-01-05 10:00:00,17.67,17.92,17.66,17.87,609233.0,17.67,17.92,17.66,17.87,609233.0
2024-01-05 10:10:00,17.88,17.95,17.85,17.95,463349.0,17.88,17.95,17.85,17.95,463349.0
2024-01-05 10:20:00,17.94,17.98,17.77,17.79,283905.0,17.94,17.98,17.77,17.79,283905.0
2024-01-05 10:30:00,17.78,17.87,17.77,17.82,254370.0,17.78,17.87,17.77,17.82,254370.0
2024-01-05 10:40:00,17.82,17.92,17.79,17.87,249982.0,17.82,17.92,17.79,17.87,249982.0
2024-01-05 10:50:00,17.87,17.99,17.85,17.98,198810.0,17.87,17.99,17.85,17.98,198810.0
2024-01-05 11:00:00,17.98,18.01,17.94,18.0,303780.0,17.98,18.01,17.94,18.0,303780.0
2024-01-05 11:10:00,18.0,18.03,17.95,17.96,160986.0,18.0,18.03,17.95,17.96,160986.0
2024-01-05 11:20:00,17.96,17.99,17.91,17.95,193786.0,17.96,17.99,17.91,17.95,193786.0
2024-01-05 11:30:00,17.96,18.02,17.94,17.97,156729.0,17.96,18.02,17.94,17.97,156729.0
2024-01-05 11:40:00,17.96,17.97,17.77,17.78,183766.0,17.96,17.97,17.77,17.78,183766.0
2024-01-05 11:50:00,17.77,17.84,17.74,17.75,150580.0,17.77,17.84,17.74,17.75,150580.0
2024-01-05 12:00:00,17.75,17.76,17.67,17.67,229363.0,17.75,17.76,17.67,17.67,229363.0
2024-01-05 12:10:00,17.66,17.74,17.63,17.71,271314.0,17.66,17.74,17.63,17.71,271314.0
2024-01-05 12:20:00,17.71,17.75,17.69,17.73,134176.0,17.71,17.75,17.69,17.73,134176.0
2024-01-05 12:30:00,17.73,17.78,17.7,17.78,92397.0,17.73,17.78,17.7,17.78,92397.0
2024-01-05 12:40:00,17.78,17.81,17.76,17.78,101837.0,17.78,17.81,17.76,17.78,101837.0
2024-01-05 12:50:00,17.78,17.84,17.77,17.81,101310.0,17.78,17.84,17.77,17.81,101310.0
2024-01-05 13:00:00,17.8,17.86,17.78,17.83,108528.0,17.8,17.86,17.78,17.83,108528.0
2024-01-05 13:10:00,17.84,17.84,17.79,17.8,99274.0,17.84,17.84,17.79,17.8,99274.0
2024-01-05 13:20:00,17.8,17.9,17.8,17.9,120165.0,17.8,17.9,17.8,17.9,120165.0
2024-01-05 13:30:00,17.9,17.98,17.89,17.98,122617.0,17.9,17.98,17.89,17.98,122617.0
2024-01-05 13:40:00,17.98,17.98,17.92,17.94,140718.0,17.98,17.98,17.92,17.94,140718.0
2024-01-05 13:50:00,17.94,17.96,17.9,17.91,70970.0,17.94,17.96,17.9,17.91,70970.0
2024-01-05 14:00:00,17.91,17.97,17.9,17.95,135929.0,17.91,17.97,17.9,17.95,135929.0
2024-01-05 14:10:00,17.95,17.96,17.9,17.92,94666.0,17.95,17.96,17.9,17.92,94666.0
2024-01-05 14:20:00,17.92,17.93,17.83,17.85,163387.0,17.92,17.93,17.83,17.85,163387.0
2024-01-05 14:30:00,17.85,17.89,17.79,17.8,295197.0,17.85,17.89,17.79,17.8,295197.0
2024-01-05 14:40:00,17.8,17.82,17.78,17.8,169813.0,17.8,17.82,17.78,17.8,169813.0
2024-01-05 14:50:00,17.79,17.8,17.73,17.74,204115.0,17.79,17.8,17.73,17.74,204115.0
2024-01-05 15:00:00,17.74,17.78,17.73,17.77,249314.0,17.74,17.78,17.73,17.77,249314.0
2024-01-05 15:10:00,17.77,17.84,17.74,17.8,186028.0,17.77,17.84,17.74,17.8,186028.0
2024-01-05 15:20:00,17.8,17.86,17.8,17.83,214658.0,17.8,17.86,17.8,17.83,214658.0
2024-01-05 15:30:00,17.82,17.83,17.78,17.79,302385.0,17.82,17.83,17.78,17.79,302385.0
2024-01-05 15:40:00,17.79,17.83,17.77,17.83,341460.0,17.79,17.83,17.77,17.83,341460.0
2024-01-05 15:50:00,17.83,17.83,17.79,17.81,993979.0,17.83,17.83,17.79,17.81,993979.0
2024-01-08 09:30:00,17.9,18.1,17.73,17.74,797671.0,17.9,18.1,17.73,17.74,797671.0
2024-01-08 09:40:00,17.75,17.75,17.56,17.57,471725.0,17.75,17.75,17.56,17.57,471725.0
2024-01-08 09:50:00,17.57,17.77,17.57,17.73,569944.0,17.57,17.77,17.57,17.73,569944.0
2024-01-08 10:00:00,17.73,17.74,17.64,17.73,267173.0,17.73,17.74,17.64,17.73,267173.0
2024-01-08 10:10:00,17.73,17.77,17.7,17.74,168301.0,17.73,17.77,17.7,17.74,168301.0
2024-01-08 10:20:00,17.74,17.75,17.66,17.71,173959.0,17.74,17.75,17.66,17.71,173959.0
2024-01-08 10:30:00,17.72,17.78,17.71,17.74,194881.0,17.72,17.78,17.71,17.74,194881.0
2024-01-08 10:40:00,17.74,17.76,17.69,17.73,154427.0,17.74,17.76,17.69,17.73,154427.0
2024-01-08 10:50:00,17.74,17.77,17.71,17.75,174574.0,17.74,17.77,17.71,17.75,174574.0
2024-01-08 11:00:00,17.75,17.8,17.7,17.7,132827.0,17.75,17.8,17.7,17.7,132827.0
2024-01-08 11:10:00,17.7,17.7,17.63,17.67,146683.0,17.7,17.7,17.63,17.67,146683.0
2024-01-08 11:20:00,17.67,17.68,17.61,17.62,132675.0,17.67,17.68,17.61,17.62,132675.0
2024-01-08 11:30:00,17.62,17.65,17.57,17.58,201697.0,17.62,17.65,17.57,17.58,201697.0
2024-01-08 11:40:00,17.57,17.62,17.54,17.6,142987.0,17.57,17.62,17.54,17.6,142987.0
2024-01-08 11:50:00,17.61,17.63,17.59,17.6,130062.0,17.61,17.63,17.59,17.6,130062.0
2024-01-08 12:00:00,17.6,17.61,17.54,17.55,157617.0,17.6,17.61,17.54,17.55,157617.0
2024-01-08 12:10:00,17.55,17.55,17.44,17.44,553737.0,17.55,17.55,17.44,17.44,553737.0
2024-01-08 12:20:00,17.45,17.45,17.32,17.33,424743.0,17.45,17.45,17.32,17.33,424743.0
2024-01-08 12:30:00,17.33,17.47,17.33,17.41,465294.0,17.33,17.47,17.33,17.41,465294.0
2024-01-08 12:40:00,17.42,17.52,17.39,17.51,240922.0,17.42,17.52,17.39,17.51,240922.0
2024-01-08 12:50:00,17.51,17.59,17.49,17.57,156938.0,17.51,17.59,17.49,17.57,156938.0
2024-01-08 13:00:00,17.58,17.66,17.56,17.63,200267.0,17.58,17.66,17.56,17.63,200267.0
2024-01-08 13:10:00,17.63,17.65,17.61,17.61,113607.0,17.63,17.65,17.61,17.61,113607.0
2024-01-08 13:20:00,17.61,17.67,17.61,17.67,92155.0,17.61,17.67,17.61,17.67,92155.0
2024-01-08 13:30:00,17.66,17.72,17.64,17.71,126255.0,17.66,17.72,17.64,17.71,126255.0
2024-01-08 13:40:00,17.71,17.75,17.66,17.75,240818.0,17.71,17.75,17.66,17.75,240818.0
2024-01-08 13:50:00,17.74,17.76,17.68,17.73,146875.0,17.74,17.76,17.68,17.73,146875.0
2024-01-08 14:00:00,17.73,17.75,17.68,17.7,142956.0,17.73,17.75,17.68,17.7,142956.0
2024-01-08 14:10:00,17.7,17.73,17.69,17.71,134049.0,17.7,17.73,17.69,17.71,134049.0
2024-01-08 14:20:00,17.71,17.76,17.69,17.75,131711.0,17.71,17.76,17.69,17.75,131711.0
2024-01-08 14:30:00,17.75,17.78,17.7,17.71,117065.0,17.75,17.78,17.7,17.71,117065.0
2024-01-08 14:40:00,17.71,17.75,17.71,17.73,89850.0,17.71,17.75,17.71,17.73,89850.0
2024-01-08 14:50:00,17.74,17.79,17.73,17.79,192506.0,17.74,17.79,17.73,17.79,192506.0
2024-01-08 15:00:00,17.79,17.79,17.74,17.77,191363.0,17.79,17.79,17.74,17.77,191363.0
2024-01-08 15:10:00,17.77,17.79,17.74,17.79,161953.0,17.77,17.79,17.74,17.79,161953.0
2024-01-08 15:20:00,17.79,17.79,17.72,17.72,257922.0,17.79,17.79,17.72,17.72,257922.0
2024-01-08 15:30:00,17.73,17.78,17.72,17.77,264047.0,17.73,17.78,17.72,17.77,264047.0
2024-01-08 15:40:00,17.77,17.81,17.75,17.77,404039.0,17.77,17.81,17.75,17.77,404039.0
2024-01-08 15:50:00,17.77,17.81,17.74,17.76,1123327.0,17.77,17.81,17.74,17.76,1123327.0
2024-01-09 09:30:00,17.45,17.55,17.36,17.42,536657.0,17.45,17.55,17.36,17.42,536657.0
2024-01-09 09:40:00,17.42,17.5,17.35,17.41,470146.0,17.42,17.5,17.35,17.41,470146.0
2024-01-09 09:50:00,17.42,17.49,17.37,17.44,225712.0,17.42,17.49,17.37,17.44,225712.0
2024-01-09 10:00:00,17.45,17.52,17.38,17.46,213221.0,17.45,17.52,17.38,17.46,213221.0
2024-01-09 10:10:00,17.45,17.59,17.41,17.58,245449.0,17.45,17.59,17.41,17.58,245449.0
2024-01-09 10:20:00,17.58,17.59,17.48,17.53,134706.0,17.58,17.59,17.48,17.53,134706.0
2024-01-09 10:30:00,17.53,17.59,17.5,17.59,173554.0,17.53,17.59,17.5,17.59,173554.0
2024-01-09 10:40:00,17.59,17.61,17.53,17.57,216617.0,17.59,17.61,17.53,17.57,216617.0
2024-01-09 10:50:00,17.57,17.58,17.52,17.54,149919.0,17.57,17.58,17.52,17.54,149919.0
2024-01-09 11:00:00,17.54,17.57,17.53,17.54,102953.0,17.54,17.57,17.53,17.54,102953.0
2024-01-09 11:10:00,17.55,17.56,17.51,17.55,126588.0,17.55,17.56,17.51,17.55,126588.0
2024-01-09 11:20:00,17.54,17.56,17.51,17.56,134317.0,17.54,17.56,17.51,17.56,134317.0
2024-01-09 11:30:00,17.56,17.6,17.55,17.57,106986.0,17.56,17.6,17.55,17.57,106986.0
2024-01-09 11:40:00,17.57,17.61,17.55,17.6,161436.0,17.57,17.61,17.55,17.6,161436.0
2024-01-09 11:50:00,17.6,17.64,17.58,17.64,200486.0,17.6,17.64,17.58,17.64,200486.0
2024-01-09 12:00:00,17.64,17.65,17.61,17.63,253051.0,17.64,17.65,17.61,17.63,253051.0
2024-01-09 12:10:00,17.63,17.64,17.56,17.57,222727.0,17.63,17.64,17.56,17.57,222727.0
2024-01-09 12:20:00,17.57,17.6,17.55,17.57,142086.0,17.57,17.6,17.55,17.57,142086.0
2024-01-09 12:30:00,17.57,17.58,17.52,17.52,124124.0,17.57,17.58,17.52,17.52,124124.0
2024-01-09 12:40:00,17.52,17.54,17.5,17.52,114935.0,17.52,17.54,17.5,17.52,114935.0
2024-01-09 12:50:00,17.52,17.6,17.51,17.57,200143.0,17.52,17.6,17.51,17.57,200143.0
2024-01-09 13:00:00,17.57,17.64,17.53,17.53,169363.0,17.57,17.64,17.53,17.53,169363.0
2024-01-09 13:10:00,17.54,17.58,17.53,17.57,203657.0,17.54,17.58,17.53,17.57,203657.0
2024-01-09 13:20:00,17.57,17.57,17.5,17.52,143779.0,17.57,17.57,17.5,17.52,143779.0
2024-01-09 13:30:00,17.51,17.51,17.46,17.49,107144.0,17.51,17.51,17.46,17.49,107144.0
2024-01-09 13:40:00,17.49,17.5,17.45,17.5,121947.0,17.49,17.5,17.45,17.5,121947.0
2024-01-09 13:50:00,17.49,17.55,17.47,17.47,140497.0,17.49,17.55,17.47,17.47,140497.0
2024-01-09 14:00:00,17.48,17.49,17.45,17.48,118072.0,17.48,17.49,17.45,17.48,118072.0
2024-01-09 14:10:00,17.48,17.49,17.43,17.45,187915.0,17.48,17.49,17.43,17.45,187915.0
2024-01-09 14:20:00,17.45,17.46,17.42,17.44,146440.0,17.45,17.46,17.42,17.44,146440.0
2024-01-09 14:30:00,17.44,17.44,17.41,17.41,69994.0,17.44,17.44,17.41,17.41,69994.0
2024-01-09 14:40:00,17.41,17.46,17.4,17.46,172812.0,17.41,17.46,17.4,17.46,172812.0
2024-01-09 14:50:00,17.46,17.51,17.44,17.5,120371.0,17.46,17.51,17.44,17.5,120371.0
2024-01-09 15:00:00,17.51,17.55,17.5,17.53,152607.0,17.51,17.55,17.5,17.53,152607.0
2024-01-09 15:10:00,17.53,17.56,17.47,17.48,178895.0,17.53,17.56,17.47,17.48,178895.0
2024-01-09 15:20:00,17.48,17.48,17.43,17.43,243081.0,17.48,17.48,17.43,17.43,243081.0
2024-01-09 15:30:00,17.44,17.44,17.38,17.39,260103.0,17.44,17.44,17.38,17.39,260103.0
2024-01-09 15:40:00,17.38,17.39,17.34,17.35,422949.0,17.38,17.39,17.34,17.35,422949.0
2024-01-09 15:50:00,17.35,17.4,17.33,17.39,1390543.0,17.35,17.4,17.33,17.39,1390543.0
2024-01-10 09:30:00,17.3,17.51,17.24,17.51,442101.0,17.3,17.51,17.24,17.51,442101.0
2024-01-10 09:40:00,17.51,17.52,17.37,17.48,299040.0,17.51,17.52,17.37,17.48,299040.0
2024-01-10 09:50:00,17.48,17.5,17.38,17.41,143027.0,17.48,17.5,17.38,17.41,143027.0
2024-01-10 10:00:00,17.41,17.42,17.31,17.37,256288.0,17.41,17.42,17.31,17.37,256288.0
2024-01-10 10:10:00,17.37,17.4,17.33,17.39,196053.0,17.37,17.4,17.33,17.39,196053.0
2024-01-10 10:20:00,17.4,17.56,17.39,17.54,325835.0,17.4,17.56,17.39,17.54,325835.0
2024-01-10 10:30:00,17.54,17.58,17.46,17.46,143968.0,17.54,17.58,17.46,17.46,143968.0
2024-01-10 10:40:00,17.46,17.52,17.44,17.52,179336.0,17.46,17.52,17.44,17.52,179336.0
2024-01-10 10:50:00,17.52,17.58,17.52,17.56,206235.0,17.52,17.58,17.52,17.56,206235.0
2024-01-10 11:00:00,17.55,17.62,17.55,17.61,232612.0,17.55,17.62,17.55,17.61,232612.0
2024-01-10 11:10:00,17.61,17.63,17.52,17.53,188261.0,17.61,17.63,17.52,17.53,188261.0
2024-01-10 11:20:00,17.53,17.57,17.51,17.52,95615.0,17.53,17.57,17.51,17.52,95615.0
2024-01-10 11:30:00,17.52,17.55,17.49,17.54,83986.0,17.52,17.55,17.49,17.54,83986.0
2024-01-10 11:40:00,17.55,17.58,17.54,17.57,127887.0,17.55,17.58,17.54,17.57,127887.0
2024-01-10 11:50:00,17.57,17.58,17.52,17.53,97204.0,17.57,17.58,17.52,17.53,97204.0
2024-01-10 12:00:00,17.53,17.55,17.5,17.55,83168.0,17.53,17.55,17.5,17.55,83168.0
2024-01-10 12:10:00,17.54,17.58,17.53,17.57,97934.0,17.54,17.58,17.53,17.57,97934.0
2024-01-10 12:20:00,17.57,17.64,17.56,17.63,110442.0,17.57,17.64,17.56,17.63,110442.0
2024-01-10 12:30:00,17.63,17.63,17.58,17.63,66446.0,17.63,17.63,17.58,17.63,66446.0
2024-01-10 12:40:00,17.63,17.63,17.57,17.61,72737.0,17.63,17.63,17.57,17.61,72737.0
2024-01-10 12:50:00,17.61,17.64,17.6,17.63,134420.0,17.61,17.64,17.6,17.63,134420.0
2024-01-10 13:00:00,17.63,17.65,17.54,17.55,135213.0,17.63,17.65,17.54,17.55,135213.0
2024-01-10 13:10:00,17.55,17.57,17.51,17.55,97089.0,17.55,17.57,17.51,17.55,97089.0
2024-01-10 13:20:00,17.55,17.55,17.5,17.52,131760.0,17.55,17.55,17.5,17.52,131760.0
2024-01-10 13:30:00,17.52,17.56,17.51,17.53,89005.0,17.52,17.56,17.51,17.53,89005.0
2024-01-10 13:40:00,17.53,17.54,17.51,17.54,42494.0,17.53,17.54,17.51,17.54,42494.0
2024-01-10 13:50:00,17.53,17.56,17.52,17.55,71221.0,17.53,17.56,17.52,17.55,71221.0
2024-01-10 14:00:00,17.55,17.6,17.55,17.59,158452.0,17.55,17.6,17.55,17.59,158452.0
2024-01-10 14:10:00,17.59,17.63,17.57,17.59,166091.0,17.59,17.63,17.57,17.59,166091.0
2024-01-10 14:20:00,17.59,17.59,17.54,17.55,103293.0,17.59,17.59,17.54,17.55,103293.0
2024-01-10 14:30:00,17.55,17.56,17.51,17.53,65088.0,17.55,17.56,17.51,17.53,65088.0
2024-01-10 14:40:00,17.53,17.58,17.53,17.56,149234.0,17.53,17.58,17.53,17.56,149234.0
2024-01-10 14:50:00,17.57,17.59,17.54,17.55,133196.0,17.57,17.59,17.54,17.55,133196.0
2024-01-10 15:00:00,17.56,17.58,17.53,17.56,140474.0,17.56,17.58,17.53,17.56,140474.0
2024-01-10 15:10:00,17.57,17.59,17.53,17.56,579578.0,17.57,17.59,17.53,17.56,579578.0
2024-01-10 15:20:00,17.56,17.57,17.48,17.53,341960.0,17.56,17.57,17.48,17.53,341960.0
2024-01-10 15:30:00,17.53,17.57,17.5,17.54,206478.0,17.53,17.57,17.5,17.54,206478.0
2024-01-10 15:40:00,17.54,17.56,17.51,17.52,242216.0,17.54,17.56,17.51,17.52,242216.0
2024-01-10 15:50:00,17.52,17.6,17.51,17.59,857243.0,17.52,17.6,17.51,17.59,857243.0
2024-01-11 09:30:00,17.53,17.6,17.35,17.41,438115.0,17.53,17.6,17.35,17.41,438115.0
2024-01-11 09:40:00,17.41,17.5,17.32,17.35,286926.0,17.41,17.5,17.32,17.35,286926.0
2024-01-11 09:50:00,17.36,17.41,17.32,17.4,232227.0,17.36,17.41,17.32,17.4,232227.0
2024-01-11 10:00:00,17.41,17.41,17.12,17.15,792241.0,17.41,17.41,17.12,17.15,792241.0
2024-01-11 10:10:00,17.15,17.24,17.11,17.24,357132.0,17.15,17.24,17.11,17.24,357132.0
2024-01-11 10:20:00,17.24,17.33,17.21,17.33,446598.0,17.24,17.33,17.21,17.33,446598.0
2024-01-11 10:30:00,17.33,17.43,17.32,17.42,205765.0,17.33,17.43,17.32,17.42,205765.0
2024-01-11 10:40:00,17.41,17.43,17.3,17.31,148394.0,17.41,17.43,17.3,17.31,148394.0
2024-01-11 10:50:00,17.31,17.33,17.27,17.29,184581.0,17.31,17.33,17.27,17.29,184581.0
2024-01-11 11:00:00,17.29,17.31,17.26,17.27,107549.0,17.29,17.31,17.26,17.27,107549.0
2024-01-11 11:10:00,17.27,17.28,17.21,17.26,108223.0,17.27,17.28,17.21,17.26,108223.0
2024-01-11 11:20:00,17.26,17.27,17.22,17.25,96926.0,17.26,17.27,17.22,17.25,96926.0
2024-01-11 11:30:00,17.24,17.29,17.21,17.22,347547.0,17.24,17.29,17.21,17.22,347547.0
2024-01-11 11:40:00,17.22,17.23,17.15,17.19,137905.0,17.22,17.23,17.15,17.19,137905.0
2024-01-11 11:50:00,17.19,17.21,17.12,17.17,191464.0,17.19,17.21,17.12,17.17,191464.0
2024-01-11 12:00:00,17.16,17.22,17.15,17.21,153783.0,17.16,17.22,17.15,17.21,153783.0
2024-01-11 12:10:00,17.2,17.24,17.15,17.19,293421.0,17.2,17.24,17.15,17.19,293421.0
2024-01-11 12:20:00,17.2,17.24,17.19,17.23,150306.0,17.2,17.24,17.19,17.23,150306.0
2024-01-11 12:30:00,17.23,17.25,17.21,17.23,87226.0,17.23,17.25,17.21,17.23,87226.0
2024-01-11 12:40:00,17.24,17.31,17.24,17.31,108416.0,17.24,17.31,17.24,17.31,108416.0
2024-01-11 12:50:00,17.3,17.33,17.29,17.32,59382.0,17.3,17.33,17.29,17.32,59382.0
2024-01-11 13:00:00,17.32,17.39,17.31,17.38,105249.0,17.32,17.39,17.31,17.38,105249.0
2024-01-11 13:10:00,17.38,17.39,17.33,17.36,159787.0,17.38,17.39,17.33,17.36,159787.0
2024-01-11 13:20:00,17.36,17.38,17.33,17.34,118447.0,17.36,17.38,17.33,17.34,118447.0
2024-01-11 13:30:00,17.34,17.34,17.31,17.34,45729.0,17.34,17.34,17.31,17.34,45729.0
2024-01-11 13:40:00,17.34,17.36,17.32,17.36,66390.0,17.34,17.36,17.32,17.36,66390.0
2024-01-11 13:50:00,17.36,17.47,17.34,17.46,128995.0,17.36,17.47,17.34,17.46,128995.0
2024-01-11 14:00:00,17.46,17.48,17.42,17.44,141681.0,17.46,17.48,17.42,17.44,141681.0
2024-01-11 14:10:00,17.44,17.44,17.38,17.41,307240.0,17.44,17.44,17.38,17.41,307240.0
2024-01-11 14:20:00,17.41,17.46,17.39,17.45,60292.0,17.41,17.46,17.39,17.45,60292.0
2024-01-11 14:30:00,17.45,17.46,17.38,17.41,83647.0,17.45,17.46,17.38,17.41,83647.0
2024-01-11 14:40:00,17.41,17.43,17.4,17.42,94014.0,17.41,17.43,17.4,17.42,94014.0
2024-01-11 14:50:00,17.43,17.48,17.42,17.46,86040.0,17.43,17.48,17.42,17.46,86040.0
2024-01-11 15:00:00,17.46,17.46,17.41,17.44,185605.0,17.46,17.46,17.41,17.44,185605.0
2024-01-11 15:10:00,17.44,17.47,17.41,17.46,142215.0,17.44,17.47,17.41,17.46,142215.0
2024-01-11 15:20:00,17.46,17.49,17.45,17.47,201080.0,17.46,17.49,17.45,17.47,201080.0
2024-01-11 15:30:00,17.47,17.49,17.43,17.45,162147.0,17.47,17.49,17.43,17.45,162147.0
2024-01-11 15:40:00,17.44,17.48,17.43,17.47,270204.0,17.44,17.48,17.43,17.47,270204.0
2024-01-11 15:50:00,17.46,17.51,17.43,17.51,708670.0,17.46,17.51,17.43,17.51,708670.0
2024-01-12 09:30:00,17.42,17.45,17.06,17.07,643188.0,17.42,17.45,17.06,17.07,643188.0
2024-01-12 09:40:00,17.07,17.26,17.04,17.2,551888.0,17.07,17.26,17.04,17.2,551888.0
2024-01-12 09:50:00,17.2,17.28,17.08,17.1,329467.0,17.2,17.28,17.08,17.1,329467.0
2024-01-12 10:00:00,17.11,17.11,16.97,17.02,518042.0,17.11,17.11,16.97,17.02,518042.0
2024-01-12 10:10:00,17.02,17.07,16.97,16.99,501171.0,17.02,17.07,16.97,16.99,501171.0
2024-01-12 10:20:00,16.99,16.99,16.76,16.77,524974.0,16.99,16.99,16.76,16.77,524974.0
2024-01-12 10:30:00,16.78,16.83,16.71,16.77,344330.0,16.78,16.83,16.71,16.77,344330.0
2024-01-12 10:40:00,16.77,16.81,16.64,16.67,283547.0,16.77,16.81,16.64,16.67,283547.0
2024-01-12 10:50:00,16.66,16.8,16.65,16.79,207467.0,16.66,16.8,16.65,16.79,207467.0
2024-01-12 11:00:00,16.8,16.87,16.79,16.86,229186.0,16.8,16.87,16.79,16.86,229186.0
2024-01-12 11:10:00,16.85,16.92,16.83,16.87,219862.0,16.85,16.92,16.83,16.87,219862.0
2024-01-12 11:20:00,16.87,16.93,16.84,16.91,210934.0,16.87,16.93,16.84,16.91,210934.0
2024-01-12 11:30:00,16.91,16.91,16.83,16.85,231672.0,16.91,16.91,16.83,16.85,231672.0
2024-01-12 11:40:00,16.86,16.89,16.83,16.86,95713.0,16.86,16.89,16.83,16.86,95713.0
2024-01-12 11:50:00,16.86,16.87,16.79,16.8,151306.0,16.86,16.87,16.79,16.8,151306.0
2024-01-12 12:00:00,16.8,16.84,16.75,16.78,231411.0,16.8,16.84,16.75,16.78,231411.0
2024-01-12 12:10:00,16.78,16.8,16.76,16.78,114791.0,16.78,16.8,16.76,16.78,114791.0
2024-01-12 12:20:00,16.78,16.79,16.74,16.78,179291.0,16.78,16.79,16.74,16.78,179291.0
2024-01-12 12:30:00,16.78,16.79,16.75,16.76,126064.0,16.78,16.79,16.75,16.76,126064.0
2024-01-12 12:40:00,16.76,16.8,16.73,16.75,211066.0,16.76,16.8,16.73,16.75,211066.0
2024-01-12 12:50:00,16.75,16.83,16.74,16.81,129747.0,16.75,16.83,16.74,16.81,129747.0
2024-01-12 13:00:00,16.8,16.86,16.8,16.85,156646.0,16.8,16.86,16.8,16.85,156646.0
2024-01-12 13:10:00,16.86,16.86,16.78,16.79,118078.0,16.86,16.86,16.78,16.79,118078.0
2024-01-12 13:20:00,16.79,16.8,16.74,16.8,79584.0,16.79,16.8,16.74,16.8,79584.0
2024-01-12 13:30:00,16.8,16.81,16.78,16.8,77353.0,16.8,16.81,16.78,16.8,77353.0
2024-01-12 13:40:00,16.8,16.81,16.77,16.8,98361.0,16.8,16.81,16.77,16.8,98361.0
2024-01-12 13:50:00,16.8,16.83,16.78,16.8,142298.0,16.8,16.83,16.78,16.8,142298.0
2024-01-12 14:00:00,16.81,16.81,16.77,16.79,80860.0,16.81,16.81,16.77,16.79,80860.0
2024-01-12 14:10:00,16.79,16.81,16.77,16.8,66019.0,16.79,16.81,16.77,16.8,66019.0
2024-01-12 14:20:00,16.8,16.81,16.77,16.8,93081.0,16.8,16.81,16.77,16.8,93081.0
2024-01-12 14:30:00,16.8,16.81,16.72,16.73,125774.0,16.8,16.81,16.72,16.73,125774.0
2024-01-12 14:40:00,16.73,16.74,16.71,16.74,72804.0,16.73,16.74,16.71,16.74,72804.0
2024-01-12 14:50:00,16.74,16.75,16.72,16.75,115719.0,16.74,16.75,16.72,16.75,115719.0
2024-01-12 15:00:00,16.75,16.76,16.71,16.74,74738.0,16.75,16.76,16.71,16.74,74738.0
2024-01-12 15:10:00,16.75,16.77,16.73,16.75,152139.0,16.75,16.77,16.73,16.75,152139.0
2024-01-12 15:20:00,16.76,16.83,16.75,16.83,254491.0,16.76,16.83,16.75,16.83,254491.0
2024-01-12 15:30:00,16.82,16.84,16.76,16.77,290213.0,16.82,16.84,16.76,16.77,290213.0
2024-01-12 15:40:00,16.77,16.78,16.73,16.73,331409.0,16.77,16.78,16.73,16.73,331409.0
2024-01-12 15:50:00,16.73,16.76,16.71,16.76,1020558.0,16.73,16.76,16.71,16.76,1020558.0
2024-01-16 09:30:00,16.55,16.65,16.47,16.65,479100.0,16.55,16.65,16.47,16.65,479100.0
2024-01-16 09:40:00,16.65,16.75,16.56,16.63,483398.0,16.65,16.75,16.56,16.63,483398.0
2024-01-16 09:50:00,16.63,16.71,16.61,16.65,595015.0,16.63,16.71,16.61,16.65,595015.0
2024-01-16 10:00:00,16.66,16.84,16.65,16.83,353979.0,16.66,16.84,16.65,16.83,353979.0
2024-01-16 10:10:00,16.83,16.92,16.82,16.89,272533.0,16.83,16.92,16.82,16.89,272533.0
2024-01-16 10:20:00,16.89,16.92,16.82,16.88,320177.0,16.89,16.92,16.82,16.88,320177.0
2024-01-16 10:30:00,16.88,16.91,16.84,16.89,140066.0,16.88,16.91,16.84,16.89,140066.0
2024-01-16 10:40:00,16.88,16.93,16.86,16.93,155351.0,16.88,16.93,16.86,16.93,155351.0
2024-01-16 10:50:00,16.93,16.94,16.88,16.9,212443.0,16.93,16.94,16.88,16.9,212443.0
2024-01-16 11:00:00,16.91,16.91,16.83,16.86,251663.0,16.91,16.91,16.83,16.86,251663.0
2024-01-16 11:10:00,16.86,16.94,16.84,16.92,204018.0,16.86,16.94,16.84,16.92,204018.0
2024-01-16 11:20:00,16.93,17.01,16.92,16.95,256533.0,16.93,17.01,16.92,16.95,256533.0
2024-01-16 11:30:00,16.96,17.02,16.95,17.02,164209.0,16.96,17.02,16.95,17.02,164209.0
2024-01-16 11:40:00,17.01,17.01,16.91,16.94,138181.0,17.01,17.01,16.91,16.94,138181.0
2024-01-16 11:50:00,16.94,16.97,16.93,16.97,156511.0,16.94,16.97,16.93,16.97,156511.0
2024-01-16 12:00:00,16.96,16.99,16.94,16.96,124007.0,16.96,16.99,16.94,16.96,124007.0
2024-01-16 12:10:00,16.96,17.02,16.96,16.97,145862.0,16.96,17.02,16.96,16.97,145862.0
2024-01-16 12:20:00,16.97,17.01,16.93,16.96,145622.0,16.97,17.01,16.93,16.96,145622.0
2024-01-16 12:30:00,16.95,16.99,16.94,16.96,101602.0,16.95,16.99,16.94,16.96,101602.0
2024-01-16 12:40:00,16.96,16.98,16.94,16.97,80644.0,16.96,16.98,16.94,16.97,80644.0
2024-01-16 12:50:00,16.96,17.05,16.96,17.04,137441.0,16.96,17.05,16.96,17.04,137441.0
2024-01-16 13:00:00,17.04,17.09,17.04,17.08,182984.0,17.04,17.09,17.04,17.08,182984.0
2024-01-16 13:10:00,17.08,17.17,17.07,17.16,375016.0,17.08,17.17,17.07,17.16,375016.0
2024-01-16 13:20:00,17.16,17.21,17.15,17.21,200651.0,17.16,17.21,17.15,17.21,200651.0
2024-01-16 13:30:00,17.21,17.22,17.13,17.14,135015.0,17.21,17.22,17.13,17.14,135015.0
2024-01-16 13:40:00,17.14,17.15,17.05,17.07,187308.0,17.14,17.15,17.05,17.07,187308.0
2024-01-16 13:50:00,17.07,17.13,17.05,17.13,138262.0,17.07,17.13,17.05,17.13,138262.0
2024-01-16 14:00:00,17.13,17.21,17.12,17.15,200537.0,17.13,17.21,17.12,17.15,200537.0
2024-01-16 14:10:00,17.16,17.17,17.1,17.13,142332.0,17.16,17.17,17.1,17.13,142332.0
2024-01-16 14:20:00,17.13,17.16,17.12,17.13,155315.0,17.13,17.16,17.12,17.13,155315.0
2024-01-16 14:30:00,17.13,17.14,17.1,17.12,112002.0,17.13,17.14,17.1,17.12,112002.0
2024-01-16 14:40:00,17.12,17.13,17.1,17.12,123792.0,17.12,17.13,17.1,17.12,123792.0
2024-01-16 14:50:00,17.12,17.12,17.07,17.1,170342.0,17.12,17.12,17.07,17.1,170342.0
2024-01-16 15:00:00,17.09,17.13,17.09,17.11,164322.0,17.09,17.13,17.09,17.11,164322.0
2024-01-16 15:10:00,17.11,17.18,17.1,17.18,213785.0,17.11,17.18,17.1,17.18,213785.0
2024-01-16 15:20:00,17.18,17.18,17.13,17.14,315451.0,17.18,17.18,17.13,17.14,315451.0
2024-01-16 15:30:00,17.14,17.23,17.14,17.2,475672.0,17.14,17.23,17.14,17.2,475672.0
2024-01-16 15:40:00,17.2,17.2,17.14,17.16,391386.0,17.2,17.2,17.14,17.16,391386.0
2024-01-16 15:50:00,17.17,17.26,17.16,17.26,1062216.0,17.17,17.26,17.16,17.26,1062216.0
2024-01-17 09:30:00,16.88,17.09,16.83,17.08,414673.0,16.88,17.09,16.83,17.08,414673.0
2024-01-17 09:40:00,17.07,17.16,17.01,17.16,180465.0,17.07,17.16,17.01,17.16,180465.0
2024-01-17 09:50:00,17.15,17.17,16.98,17.01,209177.0,17.15,17.17,16.98,17.01,209177.0
2024-01-17 10:00:00,17.01,17.18,17.0,17.14,269345.0,17.01,17.18,17.0,17.14,269345.0
2024-01-17 10:10:00,17.13,17.13,17.01,17.02,187808.0,17.13,17.13,17.01,17.02,187808.0
2024-01-17 10:20:00,17.02,17.05,16.99,17.03,174441.0,17.02,17.05,16.99,17.03,174441.0
2024-01-17 10:30:00,17.02,17.03,16.97,17.02,230212.0,17.02,17.03,16.97,17.02,230212.0
2024-01-17 10:40:00,17.01,17.02,16.85,16.91,456470.0,17.01,17.02,16.85,16.91,456470.0
2024-01-17 10:50:00,16.91,16.92,16.86,16.89,130501.0,16.91,16.92,16.86,16.89,130501.0
2024-01-17 11:00:00,16.89,16.98,16.88,16.97,161153.0,16.89,16.98,16.88,16.97,161153.0
2024-01-17 11:10:00,16.97,17.03,16.96,17.01,92337.0,16.97,17.03,16.96,17.01,92337.0
2024-01-17 11:20:00,17.01,17.03,16.96,16.98,89260.0,17.01,17.03,16.96,16.98,89260.0
2024-01-17 11:30:00,16.97,16.99,16.94,16.96,82655.0,16.97,16.99,16.94,16.96,82655.0
2024-01-17 11:40:00,16.96,17.01,16.96,17.0,101114.0,16.96,17.01,16.96,17.0,101114.0
2024-01-17 11:50:00,17.0,17.01,16.98,16.98,74946.0,17.0,17.01,16.98,16.98,74946.0
2024-01-17 12:00:00,16.98,17.0,16.93,16.94,87765.0,16.98,17.0,16.93,16.94,87765.0
2024-01-17 12:10:00,16.93,16.96,16.92,16.93,78827.0,16.93,16.96,16.92,16.93,78827.0
2024-01-17 12:20:00,16.93,16.96,16.92,16.96,62713.0,16.93,16.96,16.92,16.96,62713.0
2024-01-17 12:30:00,16.95,16.98,16.95,16.98,75748.0,16.95,16.98,16.95,16.98,75748.0
2024-01-17 12:40:00,16.98,17.02,16.97,17.0,85815.0,16.98,17.02,16.97,17.0,85815.0
2024-01-17 12:50:00,17.0,17.04,17.0,17.01,50742.0,17.0,17.04,17.0,17.01,50742.0
2024-01-17 13:00:00,17.02,17.06,16.99,17.04,76908.0,17.02,17.06,16.99,17.04,76908.0
2024-01-17 13:10:00,17.03,17.04,16.95,16.95,119964.0,17.03,17.04,16.95,16.95,119964.0
2024-01-17 13:20:00,16.95,16.97,16.94,16.96,59046.0,16.95,16.97,16.94,16.96,59046.0
2024-01-17 13:30:00,16.95,16.96,16.91,16.91,50104.0,16.95,16.96,16.91,16.91,50104.0
2024-01-17 13:40:00,16.92,16.92,16.89,16.92,175573.0,16.92,16.92,16.89,16.92,175573.0
2024-01-17 13:50:00,16.92,16.94,16.9,16.91,126288.0,16.92,16.94,16.9,16.91,126288.0
2024-01-17 14:00:00,16.91,16.95,16.9,16.94,67533.0,16.91,16.95,16.9,16.94,67533.0
2024-01-17 14:10:00,16.94,16.95,16.92,16.93,52954.0,16.94,16.95,16.92,16.93,52954.0
2024-01-17 14:20:00,16.92,17.01,16.92,17.0,124986.0,16.92,17.01,16.92,17.0,124986.0
2024-01-17 14:30:00,17.0,17.01,16.98,16.98,68770.0,17.0,17.01,16.98,16.98,68770.0
2024-01-17 14:40:00,16.98,17.0,16.96,16.98,69889.0,16.98,17.0,16.96,16.98,69889.0
2024-01-17 14:50:00,16.98,16.99,16.96,16.96,44632.0,16.98,16.99,16.96,16.96,44632.0
2024-01-17 15:00:00,16.96,16.97,16.93,16.95,80078.0,16.96,16.97,16.93,16.95,80078.0
2024-01-17 15:10:00,16.95,16.99,16.92,16.98,138511.0,16.95,16.99,16.92,16.98,138511.0
2024-01-17 15:20:00,16.98,17.0,16.96,16.97,120223.0,16.98,17.0,16.96,16.97,120223.0
2024-01-17 15:30:00,16.98,17.04,16.96,17.04,244779.0,16.98,17.04,16.96,17.04,244779.0
2024-01-17 15:40:00,17.04,17.08,17.03,17.05,323090.0,17.04,17.08,17.03,17.05,323090.0
2024-01-17 15:50:00,17.06,17.1,17.05,17.08,824342.0,17.06,17.1,17.05,17.08,824342.0
2024-01-18 09:30:00,17.3,17.46,17.13,17.2,990526.0,17.3,17.46,17.13,17.2,990526.0
2024-01-18 09:40:00,17.2,17.46,17.19,17.45,319124.0,17.2,17.46,17.19,17.45,319124.0
2024-01-18 09:50:00,17.46,17.49,17.37,17.49,238547.0,17.46,17.49,17.37,17.49,238547.0
2024-01-18 10:00:00,17.48,17.56,17.44,17.55,439778.0,17.48,17.56,17.44,17.55,439778.0
2024-01-18 10:10:00,17.55,17.62,17.49,17.6,455215.0,17.55,17.62,17.49,17.6,455215.0
2024-01-18 10:20:00,17.6,17.66,17.5,17.52,308261.0,17.6,17.66,17.5,17.52,308261.0
2024-01-18 10:30:00,17.51,17.55,17.48,17.5,167438.0,17.51,17.55,17.48,17.5,167438.0
2024-01-18 10:40:00,17.5,17.56,17.48,17.5,165990.0,17.5,17.56,17.48,17.5,165990.0
2024-01-18 10:50:00,17.5,17.52,17.4,17.42,179015.0,17.5,17.52,17.4,17.42,179015.0
2024-01-18 11:00:00,17.42,17.43,17.31,17.32,150819.0,17.42,17.43,17.31,17.32,150819.0
2024-01-18 11:10:00,17.32,17.37,17.31,17.32,99178.0,17.32,17.37,17.31,17.32,99178.0
2024-01-18 11:20:00,17.32,17.38,17.3,17.32,112659.0,17.32,17.38,17.3,17.32,112659.0
2024-01-18 11:30:00,17.32,17.37,17.3,17.36,87705.0,17.32,17.37,17.3,17.36,87705.0
2024-01-18 11:40:00,17.35,17.39,17.32,17.35,95473.0,17.35,17.39,17.32,17.35,95473.0
2024-01-18 11:50:00,17.34,17.38,17.33,17.37,82014.0,17.34,17.38,17.33,17.37,82014.0
2024-01-18 12:00:00,17.37,17.37,17.23,17.23,157252.0,17.37,17.37,17.23,17.23,157252.0
2024-01-18 12:10:00,17.24,17.27,17.19,17.21,201197.0,17.24,17.27,17.19,17.21,201197.0
2024-01-18 12:20:00,17.21,17.24,17.18,17.21,217794.0,17.21,17.24,17.18,17.21,217794.0
2024-01-18 12:30:00,17.21,17.22,17.15,17.16,166040.0,17.21,17.22,17.15,17.16,166040.0
2024-01-18 12:40:00,17.16,17.2,17.15,17.16,81948.0,17.16,17.2,17.15,17.16,81948.0
2024-01-18 12:50:00,17.15,17.16,17.04,17.05,119558.0,17.15,17.16,17.04,17.05,119558.0
2024-01-18 13:00:00,17.05,17.06,17.0,17.02,106104.0,17.05,17.06,17.0,17.02,106104.0
2024-01-18 13:10:00,17.02,17.07,17.0,17.07,109625.0,17.02,17.07,17.0,17.07,109625.0
2024-01-18 13:20:00,17.06,17.13,17.05,17.11,61650.0,17.06,17.13,17.05,17.11,61650.0
2024-01-18 13:30:00,17.11,17.2,17.1,17.19,57966.0,17.11,17.2,17.1,17.19,57966.0
2024-01-18 13:40:00,17.19,17.27,17.18,17.24,69480.0,17.19,17.27,17.18,17.24,69480.0
2024-01-18 13:50:00,17.25,17.26,17.22,17.25,106870.0,17.25,17.26,17.22,17.25,106870.0
2024-01-18 14:00:00,17.25,17.3,17.25,17.28,99441.0,17.25,17.3,17.25,17.28,99441.0
2024-01-18 14:10:00,17.27,17.29,17.25,17.26,58634.0,17.27,17.29,17.25,17.26,58634.0
2024-01-18 14:20:00,17.25,17.28,17.22,17.28,144457.0,17.25,17.28,17.22,17.28,144457.0
2024-01-18 14:30:00,17.29,17.3,17.27,17.27,98028.0,17.29,17.3,17.27,17.27,98028.0
2024-01-18 14:40:00,17.28,17.32,17.26,17.3,118040.0,17.28,17.32,17.26,17.3,118040.0
2024-01-18 14:50:00,17.3,17.33,17.29,17.32,103535.0,17.3,17.33,17.29,17.32,103535.0
2024-01-18 15:00:00,17.33,17.4,17.3,17.39,97852.0,17.33,17.4,17.3,17.39,97852.0
2024-01-18 15:10:00,17.39,17.41,17.37,17.39,99099.0,17.39,17.41,17.37,17.39,99099.0
2024-01-18 15:20:00,17.38,17.44,17.37,17.44,143901.0,17.38,17.44,17.37,17.44,143901.0
2024-01-18 15:30:00,17.44,17.46,17.42,17.44,234426.0,17.44,17.46,17.42,17.44,234426.0
2024-01-18 15:40:00,17.44,17.5,17.42,17.5,257088.0,17.44,17.5,17.42,17.5,257088.0
2024-01-18 15:50:00,17.49,17.51,17.49,17.51,833183.0,17.49,17.51,17.49,17.51,833183.0
2024-01-19 09:30:00,17.56,17.6,17.37,17.38,737663.0,17.56,17.6,17.37,17.38,737663.0
2024-01-19 09:40:00,17.38,17.44,17.25,17.31,285491.0,17.38,17.44,17.25,17.31,285491.0
2024-01-19 09:50:00,17.3,17.36,17.25,17.36,192620.0,17.3,17.36,17.25,17.36,192620.0
2024-01-19 10:00:00,17.36,17.47,17.36,17.42,199730.0,17.36,17.47,17.36,17.42,199730.0
2024-01-19 10:10:00,17.41,17.5,17.4,17.47,203537.0,17.41,17.5,17.4,17.47,203537.0
2024-01-19 10:20:00,17.47,17.49,17.41,17.43,96425.0,17.47,17.49,17.41,17.43,96425.0
2024-01-19 10:30:00,17.42,17.44,17.38,17.4,101927.0,17.42,17.44,17.38,17.4,101927.0
2024-01-19 10:40:00,17.41,17.44,17.36,17.37,119524.0,17.41,17.44,17.36,17.37,119524.0
2024-01-19 10:50:00,17.37,17.43,17.35,17.41,121902.0,17.37,17.43,17.35,17.41,121902.0
2024-01-19 11:00:00,17.41,17.52,17.4,17.48,120952.0,17.41,17.52,17.4,17.48,120952.0
2024-01-19 11:10:00,17.49,17.53,17.42,17.44,66296.0,17.49,17.53,17.42,17.44,66296.0
2024-01-19 11:20:00,17.44,17.44,17.35,17.37,113175.0,17.44,17.44,17.35,17.37,113175.0
2024-01-19 11:30:00,17.37,17.4,17.34,17.35,76875.0,17.37,17.4,17.34,17.35,76875.0
2024-01-19 11:40:00,17.36,17.39,17.33,17.34,146100.0,17.36,17.39,17.33,17.34,146100.0
2024-01-19 11:50:00,17.34,17.4,17.33,17.38,90684.0,17.34,17.4,17.33,17.38,90684.0
2024-01-19 12:00:00,17.37,17.38,17.32,17.35,67905.0,17.37,17.38,17.32,17.35,67905.0
2024-01-19 12:10:00,17.34,17.38,17.31,17.37,72270.0,17.34,17.38,17.31,17.37,72270.0
2024-01-19 12:20:00,17.37,17.39,17.35,17.39,63607.0,17.37,17.39,17.35,17.39,63607.0
2024-01-19 12:30:00,17.39,17.42,17.37,17.38,107074.0,17.39,17.42,17.37,17.38,107074.0
2024-01-19 12:40:00,17.37,17.4,17.35,17.37,79019.0,17.37,17.4,17.35,17.37,79019.0
2024-01-19 12:50:00,17.37,17.47,17.37,17.46,167439.0,17.37,17.47,17.37,17.46,167439.0
2024-01-19 13:00:00,17.46,17.52,17.45,17.52,79095.0,17.46,17.52,17.45,17.52,79095.0
2024-01-19 13:10:00,17.52,17.6,17.52,17.54,119738.0,17.52,17.6,17.52,17.54,119738.0
2024-01-19 13:20:00,17.54,17.58,17.53,17.55,124310.0,17.54,17.58,17.53,17.55,124310.0
2024-01-19 13:30:00,17.55,17.56,17.5,17.52,100237.0,17.55,17.56,17.5,17.52,100237.0
2024-01-19 13:40:00,17.52,17.53,17.5,17.52,54781.0,17.52,17.53,17.5,17.52,54781.0
2024-01-19 13:50:00,17.52,17.55,17.51,17.55,61305.0,17.52,17.55,17.51,17.55,61305.0
2024-01-19 14:00:00,17.55,17.58,17.53,17.57,75772.0,17.55,17.58,17.53,17.57,75772.0
2024-01-19 14:10:00,17.57,17.61,17.56,17.59,115444.0,17.57,17.61,17.56,17.59,115444.0
2024-01-19 14:20:00,17.59,17.66,17.58,17.64,156176.0,17.59,17.66,17.58,17.64,156176.0
2024-01-19 14:30:00,17.64,17.66,17.61,17.66,94823.0,17.64,17.66,17.61,17.66,94823.0
2024-01-19 14:40:00,17.66,17.69,17.65,17.69,214292.0,17.66,17.69,17.65,17.69,214292.0
2024-01-19 14:50:00,17.68,17.75,17.67,17.73,196691.0,17.68,17.75,17.67,17.73,196691.0
2024-01-19 15:00:00,17.73,17.75,17.7,17.7,251150.0,17.73,17.75,17.7,17.7,251150.0
2024-01-19 15:10:00,17.71,17.76,17.69,17.72,244235.0,17.71,17.76,17.69,17.72,244235.0
2024-01-19 15:20:00,17.72,17.74,17.69,17.71,214267.0,17.72,17.74,17.69,17.71,214267.0
2024-01-19 15:30:00,17.71,17.71,17.64,17.68,303400.0,17.71,17.71,17.64,17.68,303400.0
2024-01-19 15:40:00,17.68,17.73,17.67,17.72,452619.0,17.68,17.73,17.67,17.72,452619.0
2024-01-19 15:50:00,17.73,17.76,17.7,17.76,1602385.0,17.73,17.76,17.7,17.76,1602385.0
2024-01-22 09:30:00,17.89,18.07,17.82,17.84,505295.0,17.89,18.07,17.82,17.84,505295.0
2024-01-22 09:40:00,17.84,17.88,17.65,17.71,390020.0,17.84,17.88,17.65,17.71,390020.0
2024-01-22 09:50:00,17.71,17.97,17.71,17.93,505684.0,17.71,17.97,17.71,17.93,505684.0
2024-01-22 10:00:00,17.94,18.0,17.85,17.87,226549.0,17.94,18.0,17.85,17.87,226549.0
2024-01-22 10:10:00,17.87,17.98,17.85,17.85,170829.0,17.87,17.98,17.85,17.85,170829.0
2024-01-22 10:20:00,17.86,17.94,17.81,17.84,171903.0,17.86,17.94,17.81,17.84,171903.0
2024-01-22 10:30:00,17.84,17.89,17.8,17.84,191836.0,17.84,17.89,17.8,17.84,191836.0
2024-01-22 10:40:00,17.84,17.85,17.78,17.78,212560.0,17.84,17.85,17.78,17.78,212560.0
2024-01-22 10:50:00,17.79,17.87,17.76,17.82,120372.0,17.79,17.87,17.76,17.82,120372.0
2024-01-22 11:00:00,17.82,17.83,17.75,17.75,164641.0,17.82,17.83,17.75,17.75,164641.0
2024-01-22 11:10:00,17.76,17.87,17.72,17.85,183690.0,17.76,17.87,17.72,17.85,183690.0
2024-01-22 11:20:00,17.86,17.87,17.8,17.84,98033.0,17.86,17.87,17.8,17.84,98033.0
2024-01-22 11:30:00,17.84,17.85,17.78,17.8,254332.0,17.84,17.85,17.78,17.8,254332.0
2024-01-22 11:40:00,17.8,17.81,17.71,17.71,154921.0,17.8,17.81,17.71,17.71,154921.0
2024-01-22 11:50:00,17.72,17.76,17.69,17.69,129098.0,17.72,17.76,17.69,17.69,129098.0
2024-01-22 12:00:00,17.7,17.7,17.65,17.66,112129.0,17.7,17.7,17.65,17.66,112129.0
2024-01-22 12:10:00,17.67,17.71,17.6,17.62,158598.0,17.67,17.71,17.6,17.62,158598.0
2024-01-22 12:20:00,17.62,17.62,17.53,17.54,134048.0,17.62,17.62,17.53,17.54,134048.0
2024-01-22 12:30:00,17.54,17.6,17.5,17.51,272501.0,17.54,17.6,17.5,17.51,272501.0
2024-01-22 12:40:00,17.51,17.52,17.46,17.46,103924.0,17.51,17.52,17.46,17.46,103924.0
2024-01-22 12:50:00,17.46,17.47,17.41,17.45,155076.0,17.46,17.47,17.41,17.45,155076.0
2024-01-22 13:00:00,17.45,17.47,17.39,17.42,162328.0,17.45,17.47,17.39,17.42,162328.0
2024-01-22 13:10:00,17.43,17.46,17.42,17.44,51817.0,17.43,17.46,17.42,17.44,51817.0
2024-01-22 13:20:00,17.44,17.48,17.4,17.42,105729.0,17.44,17.48,17.4,17.42,105729.0
2024-01-22 13:30:00,17.43,17.44,17.36,17.41,103473.0,17.43,17.44,17.36,17.41,103473.0
2024-01-22 13:40:00,17.41,17.42,17.36,17.39,103588.0,17.41,17.42,17.36,17.39,103588.0
2024-01-22 13:50:00,17.39,17.47,17.38,17.47,65034.0,17.39,17.47,17.38,17.47,65034.0
2024-01-22 14:00:00,17.47,17.48,17.44,17.45,122036.0,17.47,17.48,17.44,17.45,122036.0
2024-01-22 14:10:00,17.45,17.45,17.35,17.36,226092.0,17.45,17.45,17.35,17.36,226092.0
2024-01-22 14:20:00,17.37,17.37,17.32,17.35,144983.0,17.37,17.37,17.32,17.35,144983.0
2024-01-22 14:30:00,17.35,17.38,17.31,17.36,103365.0,17.35,17.38,17.31,17.36,103365.0
2024-01-22 14:40:00,17.35,17.37,17.31,17.37,218764.0,17.35,17.37,17.31,17.37,218764.0
2024-01-22 14:50:00,17.36,17.37,17.3,17.33,225719.0,17.36,17.37,17.3,17.33,225719.0
2024-01-22 15:00:00,17.33,17.38,17.31,17.38,142356.0,17.33,17.38,17.31,17.38,142356.0
2024-01-22 15:10:00,17.38,17.5,17.37,17.47,166531.0,17.38,17.5,17.37,17.47,166531.0
2024-01-22 15:20:00,17.47,17.51,17.46,17.51,162276.0,17.47,17.51,17.46,17.51,162276.0
2024-01-22 15:30:00,17.51,17.52,17.48,17.51,230485.0,17.51,17.52,17.48,17.51,230485.0
2024-01-22 15:40:00,17.51,17.54,17.46,17.46,266229.0,17.51,17.54,17.46,17.46,266229.0
2024-01-22 15:50:00,17.46,17.5,17.46,17.48,1069381.0,17.46,17.5,17.46,17.48,1069381.0
2024-01-23 09:30:00,17.55,17.73,17.54,17.68,365223.0,17.55,17.73,17.54,17.68,365223.0
2024-01-23 09:40:00,17.69,17.8,17.64,17.71,429491.0,17.69,17.8,17.64,17.71,429491.0
2024-01-23 09:50:00,17.7,17.74,17.64,17.73,332083.0,17.7,17.74,17.64,17.73,332083.0
2024-01-23 10:00:00,17.73,17.75,17.63,17.7,388195.0,17.73,17.75,17.63,17.7,388195.0
2024-01-23 10:10:00,17.71,17.76,17.68,17.7,189470.0,17.71,17.76,17.68,17.7,189470.0
2024-01-23 10:20:00,17.7,17.79,17.66,17.78,421188.0,17.7,17.79,17.66,17.78,421188.0
2024-01-23 10:30:00,17.77,17.78,17.65,17.67,371345.0,17.77,17.78,17.65,17.67,371345.0
2024-01-23 10:40:00,17.67,17.72,17.59,17.71,398869.0,17.67,17.72,17.59,17.71,398869.0
2024-01-23 10:50:00,17.72,17.78,17.66,17.78,456877.0,17.72,17.78,17.66,17.78,456877.0
2024-01-23 11:00:00,17.78,17.83,17.76,17.83,290242.0,17.78,17.83,17.76,17.83,290242.0
2024-01-23 11:10:00,17.83,17.88,17.78,17.8,417699.0,17.83,17.88,17.78,17.8,417699.0
2024-01-23 11:20:00,17.79,17.79,17.68,17.71,200526.0,17.79,17.79,17.68,17.71,200526.0
2024-01-23 11:30:00,17.71,17.72,17.63,17.64,221814.0,17.71,17.72,17.63,17.64,221814.0
2024-01-23 11:40:00,17.64,17.69,17.55,17.57,301793.0,17.64,17.69,17.55,17.57,301793.0
2024-01-23 11:50:00,17.57,17.69,17.56,17.69,307722.0,17.57,17.69,17.56,17.69,307722.0
2024-01-23 12:00:00,17.69,17.76,17.68,17.71,209588.0,17.69,17.76,17.68,17.71,209588.0
2024-01-23 12:10:00,17.71,17.72,17.61,17.63,157151.0,17.71,17.72,17.61,17.63,157151.0
2024-01-23 12:20:00,17.63,17.63,17.54,17.54,165834.0,17.63,17.63,17.54,17.54,165834.0
2024-01-23 12:30:00,17.55,17.55,17.48,17.5,141384.0,17.55,17.55,17.48,17.5,141384.0
2024-01-23 12:40:00,17.5,17.5,17.38,17.39,141628.0,17.5,17.5,17.38,17.39,141628.0
2024-01-23 12:50:00,17.39,17.4,17.33,17.39,235345.0,17.39,17.4,17.33,17.39,235345.0
2024-01-23 13:00:00,17.39,17.43,17.35,17.41,111509.0,17.39,17.43,17.35,17.41,111509.0
2024-01-23 13:10:00,17.42,17.43,17.35,17.36,166626.0,17.42,17.43,17.35,17.36,166626.0
2024-01-23 13:20:00,17.36,17.45,17.35,17.42,231158.0,17.36,17.45,17.35,17.42,231158.0
2024-01-23 13:30:00,17.41,17.43,17.33,17.38,266190.0,17.41,17.43,17.33,17.38,266190.0
2024-01-23 13:40:00,17.38,17.42,17.32,17.42,152250.0,17.38,17.42,17.32,17.42,152250.0
2024-01-23 13:50:00,17.41,17.44,17.38,17.39,98446.0,17.41,17.44,17.38,17.39,98446.0
2024-01-23 14:00:00,17.39,17.45,17.36,17.45,162888.0,17.39,17.45,17.36,17.45,162888.0
2024-01-23 14:10:00,17.44,17.47,17.42,17.42,108517.0,17.44,17.47,17.42,17.42,108517.0
2024-01-23 14:20:00,17.43,17.43,17.39,17.41,186055.0,17.43,17.43,17.39,17.41,186055.0
2024-01-23 14:30:00,17.41,17.42,17.38,17.42,96052.0,17.41,17.42,17.38,17.42,96052.0
2024-01-23 14:40:00,17.41,17.47,17.4,17.46,599166.0,17.41,17.47,17.4,17.46,599166.0
2024-01-23 14:50:00,17.46,17.52,17.45,17.51,202075.0,17.46,17.52,17.45,17.51,202075.0
2024-01-23 15:00:00,17.52,17.54,17.49,17.51,246124.0,17.52,17.54,17.49,17.51,246124.0
2024-01-23 15:10:00,17.5,17.6,17.49,17.59,294477.0,17.5,17.6,17.49,17.59,294477.0
2024-01-23 15:20:00,17.59,17.61,17.51,17.53,280493.0,17.59,17.61,17.51,17.53,280493.0
2024-01-23 15:30:00,17.52,17.52,17.42,17.44,470918.0,17.52,17.52,17.42,17.44,470918.0
2024-01-23 15:40:00,17.44,17.45,17.39,17.41,467211.0,17.44,17.45,17.39,17.41,467211.0
2024-01-23 15:50:00,17.4,17.44,17.37,17.42,967446.0,17.4,17.44,17.37,17.42,967446.0
2024-01-24 09:30:00,17.65,17.68,17.42,17.53,484494.0,17.65,17.68,17.42,17.53,484494.0
2024-01-24 09:40:00,17.52,17.62,17.47,17.57,315338.0,17.52,17.62,17.47,17.57,315338.0
2024-01-24 09:50:00,17.56,17.63,17.48,17.49,218209.0,17.56,17.63,17.48,17.49,218209.0
2024-01-24 10:00:00,17.48,17.51,17.37,17.42,480890.0,17.48,17.51,17.37,17.42,480890.0
2024-01-24 10:10:00,17.43,17.64,17.42,17.63,577365.0,17.43,17.64,17.42,17.63,577365.0
2024-01-24 10:20:00,17.63,17.64,17.47,17.51,216865.0,17.63,17.64,17.47,17.51,216865.0
2024-01-24 10:30:00,17.5,17.51,17.4,17.48,684854.0,17.5,17.51,17.4,17.48,684854.0
2024-01-24 10:40:00,17.48,17.52,17.42,17.43,144678.0,17.48,17.52,17.42,17.43,144678.0
2024-01-24 10:50:00,17.43,17.51,17.41,17.45,172103.0,17.43,17.51,17.41,17.45,172103.0
2024-01-24 11:00:00,17.46,17.49,17.39,17.4,184824.0,17.46,17.49,17.39,17.4,184824.0
2024-01-24 11:10:00,17.39,17.4,17.33,17.37,221295.0,17.39,17.4,17.33,17.37,221295.0
2024-01-24 11:20:00,17.37,17.46,17.36,17.44,171767.0,17.37,17.46,17.36,17.44,171767.0
2024-01-24 11:30:00,17.44,17.46,17.39,17.41,154802.0,17.44,17.46,17.39,17.41,154802.0
2024-01-24 11:40:00,17.42,17.42,17.39,17.39,170064.0,17.42,17.42,17.39,17.39,170064.0
2024-01-24 11:50:00,17.4,17.41,17.37,17.39,80952.0,17.4,17.41,17.37,17.39,80952.0
2024-01-24 12:00:00,17.39,17.46,17.38,17.45,103480.0,17.39,17.46,17.38,17.45,103480.0
2024-01-24 12:10:00,17.45,17.45,17.36,17.36,75600.0,17.45,17.45,17.36,17.36,75600.0
2024-01-24 12:20:00,17.37,17.41,17.34,17.39,95704.0,17.37,17.41,17.34,17.39,95704.0
2024-01-24 12:30:00,17.39,17.43,17.38,17.39,74645.0,17.39,17.43,17.38,17.39,74645.0
2024-01-24 12:40:00,17.39,17.4,17.36,17.37,48466.0,17.39,17.4,17.36,17.37,48466.0
2024-01-24 12:50:00,17.37,17.4,17.35,17.38,70355.0,17.37,17.4,17.35,17.38,70355.0
2024-01-24 13:00:00,17.37,17.4,17.36,17.39,148065.0,17.37,17.4,17.36,17.39,148065.0
2024-01-24 13:10:00,17.39,17.42,17.33,17.33,98603.0,17.39,17.42,17.33,17.33,98603.0
2024-01-24 13:20:00,17.33,17.36,17.32,17.33,110636.0,17.33,17.36,17.32,17.33,110636.0
2024-01-24 13:30:00,17.34,17.34,17.26,17.27,294809.0,17.34,17.34,17.26,17.27,294809.0
2024-01-24 13:40:00,17.27,17.33,17.26,17.31,152847.0,17.27,17.33,17.26,17.31,152847.0
2024-01-24 13:50:00,17.31,17.38,17.3,17.36,77059.0,17.31,17.38,17.3,17.36,77059.0
2024-01-24 14:00:00,17.36,17.43,17.36,17.4,108944.0,17.36,17.43,17.36,17.4,108944.0
2024-01-24 14:10:00,17.4,17.44,17.39,17.4,199635.0,17.4,17.44,17.39,17.4,199635.0
2024-01-24 14:20:00,17.4,17.41,17.36,17.38,95228.0,17.4,17.41,17.36,17.38,95228.0
2024-01-24 14:30:00,17.39,17.43,17.37,17.41,125696.0,17.39,17.43,17.37,17.41,125696.0
2024-01-24 14:40:00,17.41,17.45,17.4,17.44,179336.0,17.41,17.45,17.4,17.44,179336.0
2024-01-24 14:50:00,17.44,17.46,17.42,17.45,108951.0,17.44,17.46,17.42,17.45,108951.0
2024-01-24 15:00:00,17.44,17.44,17.39,17.4,186285.0,17.44,17.44,17.39,17.4,186285.0
2024-01-24 15:10:00,17.39,17.4,17.34,17.35,296138.0,17.39,17.4,17.34,17.35,296138.0
2024-01-24 15:20:00,17.35,17.37,17.34,17.36,176593.0,17.35,17.37,17.34,17.36,176593.0
2024-01-24 15:30:00,17.35,17.4,17.34,17.39,197690.0,17.35,17.4,17.34,17.39,197690.0
2024-01-24 15:40:00,17.39,17.45,17.39,17.45,430627.0,17.39,17.45,17.39,17.45,430627.0
2024-01-24 15:50:00,17.45,17.56,17.44,17.52,2050913.0,17.45,17.56,17.44,17.52,2050913.0
2024-01-25 09:30:00,17.57,17.63,17.46,17.58,361584.0,17.57,17.63,17.46,17.58,361584.0
2024-01-25 09:40:00,17.57,17.62,17.47,17.48,274587.0,17.57,17.62,17.47,17.48,274587.0
2024-01-25 09:50:00,17.47,17.62,17.42,17.58,441078.0,17.47,17.62,17.42,17.58,441078.0
2024-01-25 10:00:00,17.59,17.67,17.53,17.65,319598.0,17.59,17.67,17.53,17.65,319598.0
2024-01-25 10:10:00,17.65,17.66,17.52,17.54,241219.0,17.65,17.66,17.52,17.54,241219.0
2024-01-25 10:20:00,17.55,17.62,17.54,17.6,203343.0,17.55,17.62,17.54,17.6,203343.0
2024-01-25 10:30:00,17.6,17.62,17.51,17.56,440460.0,17.6,17.62,17.51,17.56,440460.0
2024-01-25 10:40:00,17.55,17.57,17.52,17.54,246472.0,17.55,17.57,17.52,17.54,246472.0
2024-01-25 10:50:00,17.54,17.58,17.43,17.46,369098.0,17.54,17.58,17.43,17.46,369098.0
2024-01-25 11:00:00,17.47,17.51,17.45,17.48,155315.0,17.47,17.51,17.45,17.48,155315.0
2024-01-25 11:10:00,17.48,17.53,17.47,17.52,139626.0,17.48,17.53,17.47,17.52,139626.0
2024-01-25 11:20:00,17.52,17.73,17.51,17.73,246294.0,17.52,17.73,17.51,17.73,246294.0
2024-01-25 11:30:00,17.72,17.86,17.71,17.86,310901.0,17.72,17.86,17.71,17.86,310901.0
2024-01-25 11:40:00,17.86,17.86,17.74,17.75,309651.0,17.86,17.86,17.74,17.75,309651.0
2024-01-25 11:50:00,17.75,17.79,17.71,17.78,273441.0,17.75,17.79,17.71,17.78,273441.0
2024-01-25 12:00:00,17.78,17.81,17.75,17.78,267817.0,17.78,17.81,17.75,17.78,267817.0
2024-01-25 12:10:00,17.78,17.86,17.77,17.86,319050.0,17.78,17.86,17.77,17.86,319050.0
2024-01-25 12:20:00,17.86,17.93,17.85,17.89,256131.0,17.86,17.93,17.85,17.89,256131.0
2024-01-25 12:30:00,17.9,17.91,17.8,17.88,302970.0,17.9,17.91,17.8,17.88,302970.0
2024-01-25 12:40:00,17.88,17.9,17.69,17.71,551808.0,17.88,17.9,17.69,17.71,551808.0
2024-01-25 12:50:00,17.71,17.73,17.64,17.69,135260.0,17.71,17.73,17.64,17.69,135260.0
2024-01-25 13:00:00,17.69,17.78,17.68,17.73,157239.0,17.69,17.78,17.68,17.73,157239.0
2024-01-25 13:10:00,17.73,17.75,17.66,17.68,132243.0,17.73,17.75,17.66,17.68,132243.0
2024-01-25 13:20:00,17.69,17.73,17.66,17.67,97325.0,17.69,17.73,17.66,17.67,97325.0
2024-01-25 13:30:00,17.66,17.69,17.65,17.66,100954.0,17.66,17.69,17.65,17.66,100954.0
2024-01-25 13:40:00,17.66,17.72,17.65,17.71,104946.0,17.66,17.72,17.65,17.71,104946.0
2024-01-25 13:50:00,17.71,17.75,17.69,17.73,246710.0,17.71,17.75,17.69,17.73,246710.0
2024-01-25 14:00:00,17.73,17.78,17.72,17.76,172486.0,17.73,17.78,17.72,17.76,172486.0
2024-01-25 14:10:00,17.76,17.83,17.76,17.82,125816.0,17.76,17.83,17.76,17.82,125816.0
2024-01-25 14:20:00,17.82,17.85,17.81,17.84,98609.0,17.82,17.85,17.81,17.84,98609.0
2024-01-25 14:30:00,17.84,17.85,17.77,17.79,128727.0,17.84,17.85,17.77,17.79,128727.0
2024-01-25 14:40:00,17.79,17.79,17.74,17.77,102759.0,17.79,17.79,17.74,17.77,102759.0
2024-01-25 14:50:00,17.77,17.79,17.74,17.77,288317.0,17.77,17.79,17.74,17.77,288317.0
2024-01-25 15:00:00,17.77,17.77,17.74,17.75,100772.0,17.77,17.77,17.74,17.75,100772.0
2024-01-25 15:10:00,17.75,17.77,17.71,17.73,137052.0,17.75,17.77,17.71,17.73,137052.0
2024-01-25 15:20:00,17.73,17.74,17.7,17.73,166345.0,17.73,17.74,17.7,17.73,166345.0
2024-01-25 15:30:00,17.73,17.78,17.71,17.77,238959.0,17.73,17.78,17.71,17.77,238959.0
2024-01-25 15:40:00,17.77,17.8,17.75,17.78,238535.0,17.77,17.8,17.75,17.78,238535.0
2024-01-25 15:50:00,17.77,17.81,17.74,17.75,1136700.0,17.77,17.81,17.74,17.75,1136700.0
2024-01-26 09:30:00,17.87,17.92,17.75,17.86,319952.0,17.87,17.92,17.75,17.86,319952.0
2024-01-26 09:40:00,17.86,17.95,17.77,17.79,296479.0,17.86,17.95,17.77,17.79,296479.0
2024-01-26 09:50:00,17.79,17.8,17.67,17.77,447944.0,17.79,17.8,17.67,17.77,447944.0
2024-01-26 10:00:00,17.77,17.85,17.73,17.76,351867.0,17.77,17.85,17.73,17.76,351867.0
2024-01-26 10:10:00,17.77,17.83,17.65,17.66,337070.0,17.77,17.83,17.65,17.66,337070.0
2024-01-26 10:20:00,17.66,17.69,17.61,17.69,300328.0,17.66,17.69,17.61,17.69,300328.0
2024-01-26 10:30:00,17.69,17.72,17.6,17.63,561504.0,17.69,17.72,17.6,17.63,561504.0
2024-01-26 10:40:00,17.64,17.66,17.54,17.57,313740.0,17.64,17.66,17.54,17.57,313740.0
2024-01-26 10:50:00,17.57,17.58,17.49,17.55,619091.0,17.57,17.58,17.49,17.55,619091.0
2024-01-26 11:00:00,17.55,17.59,17.5,17.55,271271.0,17.55,17.59,17.5,17.55,271271.0
2024-01-26 11:10:00,17.55,17.63,17.54,17.6,184736.0,17.55,17.63,17.54,17.6,184736.0
2024-01-26 11:20:00,17.61,17.62,17.57,17.62,177352.0,17.61,17.62,17.57,17.62,177352.0
2024-01-26 11:30:00,17.62,17.71,17.61,17.7,240408.0,17.62,17.71,17.61,17.7,240408.0
2024-01-26 11:40:00,17.71,17.76,17.69,17.75,258135.0,17.71,17.76,17.69,17.75,258135.0
2024-01-26 11:50:00,17.75,17.76,17.71,17.71,126826.0,17.75,17.76,17.71,17.71,126826.0
2024-01-26 12:00:00,17.72,17.73,17.69,17.73,133554.0,17.72,17.73,17.69,17.73,133554.0
2024-01-26 12:10:00,17.73,17.8,17.71,17.79,88453.0,17.73,17.8,17.71,17.79,88453.0
2024-01-26 12:20:00,17.79,17.79,17.74,17.76,76022.0,17.79,17.79,17.74,17.76,76022.0
2024-01-26 12:30:00,17.76,17.76,17.67,17.68,173383.0,17.76,17.76,17.67,17.68,173383.0
2024-01-26 12:40:00,17.68,17.69,17.63,17.64,111039.0,17.68,17.69,17.63,17.64,111039.0
2024-01-26 12:50:00,17.65,17.68,17.63,17.68,63664.0,17.65,17.68,17.63,17.68,63664.0
2024-01-26 13:00:00,17.67,17.68,17.61,17.64,93459.0,17.67,17.68,17.61,17.64,93459.0
2024-01-26 13:10:00,17.64,17.64,17.6,17.61,79630.0,17.64,17.64,17.6,17.61,79630.0
2024-01-26 13:20:00,17.61,17.68,17.6,17.66,142948.0,17.61,17.68,17.6,17.66,142948.0
2024-01-26 13:30:00,17.66,17.7,17.64,17.68,92244.0,17.66,17.7,17.64,17.68,92244.0
2024-01-26 13:40:00,17.68,17.68,17.62,17.63,98707.0,17.68,17.68,17.62,17.63,98707.0
2024-01-26 13:50:00,17.63,17.64,17.54,17.55,129095.0,17.63,17.64,17.54,17.55,129095.0
2024-01-26 14:00:00,17.55,17.61,17.53,17.61,146284.0,17.55,17.61,17.53,17.61,146284.0
2024-01-26 14:10:00,17.61,17.65,17.6,17.6,120150.0,17.61,17.65,17.6,17.6,120150.0
2024-01-26 14:20:00,17.61,17.62,17.58,17.6,129200.0,17.61,17.62,17.58,17.6,129200.0
2024-01-26 14:30:00,17.6,17.67,17.6,17.66,228083.0,17.6,17.67,17.6,17.66,228083.0
2024-01-26 14:40:00,17.66,17.66,17.6,17.61,140207.0,17.66,17.66,17.6,17.61,140207.0
2024-01-26 14:50:00,17.6,17.63,17.54,17.56,176161.0,17.6,17.63,17.54,17.56,176161.0
2024-01-26 15:00:00,17.55,17.57,17.47,17.48,177730.0,17.55,17.57,17.47,17.48,177730.0
2024-01-26 15:10:00,17.49,17.52,17.46,17.47,175873.0,17.49,17.52,17.46,17.47,175873.0
2024-01-26 15:20:00,17.48,17.48,17.35,17.36,301811.0,17.48,17.48,17.35,17.36,301811.0
2024-01-26 15:30:00,17.36,17.38,17.33,17.33,535003.0,17.36,17.38,17.33,17.33,535003.0
2024-01-26 15:40:00,17.33,17.34,17.26,17.28,784283.0,17.33,17.34,17.26,17.28,784283.0
2024-01-26 15:50:00,17.29,17.29,17.19,17.22,1673272.0,17.29,17.29,17.19,17.22,1673272.0
2024-01-29 09:30:00,17.19,17.32,17.03,17.28,472536.0,17.19,17.32,17.03,17.28,472536.0
2024-01-29 09:40:00,17.29,17.42,17.24,17.35,290584.0,17.29,17.42,17.24,17.35,290584.0
2024-01-29 09:50:00,17.35,17.46,17.33,17.43,134556.0,17.35,17.46,17.33,17.43,134556.0
2024-01-29 10:00:00,17.43,17.49,17.37,17.48,257341.0,17.43,17.49,17.37,17.48,257341.0
2024-01-29 10:10:00,17.48,17.54,17.43,17.52,138737.0,17.48,17.54,17.43,17.52,138737.0
2024-01-29 10:20:00,17.51,17.51,17.36,17.39,211257.0,17.51,17.51,17.36,17.39,211257.0
2024-01-29 10:30:00,17.39,17.4,17.28,17.32,271845.0,17.39,17.4,17.28,17.32,271845.0
2024-01-29 10:40:00,17.32,17.35,17.29,17.34,143150.0,17.32,17.35,17.29,17.34,143150.0
2024-01-29 10:50:00,17.33,17.34,17.28,17.29,100441.0,17.33,17.34,17.28,17.29,100441.0
2024-01-29 11:00:00,17.29,17.35,17.28,17.34,211726.0,17.29,17.35,17.28,17.34,211726.0
2024-01-29 11:10:00,17.35,17.38,17.32,17.36,149140.0,17.35,17.38,17.32,17.36,149140.0
2024-01-29 11:20:00,17.36,17.37,17.3,17.3,162516.0,17.36,17.37,17.3,17.3,162516.0
2024-01-29 11:30:00,17.3,17.31,17.22,17.23,169851.0,17.3,17.31,17.22,17.23,169851.0
2024-01-29 11:40:00,17.23,17.28,17.23,17.28,193000.0,17.23,17.28,17.23,17.28,193000.0
2024-01-29 11:50:00,17.28,17.32,17.25,17.32,164043.0,17.28,17.32,17.25,17.32,164043.0
2024-01-29 12:00:00,17.32,17.33,17.27,17.32,128504.0,17.32,17.33,17.27,17.32,128504.0
2024-01-29 12:10:00,17.33,17.37,17.31,17.37,162290.0,17.33,17.37,17.31,17.37,162290.0
2024-01-29 12:20:00,17.37,17.43,17.36,17.39,243289.0,17.37,17.43,17.36,17.39,243289.0
2024-01-29 12:30:00,17.39,17.42,17.38,17.39,96068.0,17.39,17.42,17.38,17.39,96068.0
2024-01-29 12:40:00,17.39,17.4,17.32,17.33,197167.0,17.39,17.4,17.32,17.33,197167.0
2024-01-29 12:50:00,17.33,17.39,17.31,17.39,166183.0,17.33,17.39,17.31,17.39,166183.0
2024-01-29 13:00:00,17.39,17.47,17.36,17.46,164845.0,17.39,17.47,17.36,17.46,164845.0
2024-01-29 13:10:00,17.47,17.55,17.46,17.54,281482.0,17.47,17.55,17.46,17.54,281482.0
2024-01-29 13:20:00,17.54,17.58,17.53,17.57,118333.0,17.54,17.58,17.53,17.57,118333.0
2024-01-29 13:30:00,17.57,17.58,17.53,17.55,104185.0,17.57,17.58,17.53,17.55,104185.0
2024-01-29 13:40:00,17.55,17.59,17.52,17.57,101830.0,17.55,17.59,17.52,17.57,101830.0
2024-01-29 13:50:00,17.58,17.58,17.51,17.54,86645.0,17.58,17.58,17.51,17.54,86645.0
2024-01-29 14:00:00,17.54,17.56,17.52,17.55,96492.0,17.54,17.56,17.52,17.55,96492.0
2024-01-29 14:10:00,17.56,17.61,17.52,17.6,159234.0,17.56,17.61,17.52,17.6,159234.0
2024-01-29 14:20:00,17.61,17.68,17.6,17.68,176095.0,17.61,17.68,17.6,17.68,176095.0
2024-01-29 14:30:00,17.68,17.68,17.64,17.65,96878.0,17.68,17.68,17.64,17.65,96878.0
2024-01-29 14:40:00,17.65,17.66,17.61,17.62,123345.0,17.65,17.66,17.61,17.62,123345.0
2024-01-29 14:50:00,17.62,17.63,17.58,17.62,105870.0,17.62,17.63,17.58,17.62,105870.0
2024-01-29 15:00:00,17.61,17.74,17.61,17.71,204569.0,17.61,17.74,17.61,17.71,204569.0
2024-01-29 15:10:00,17.71,17.75,17.69,17.75,249171.0,17.71,17.75,17.69,17.75,249171.0
2024-01-29 15:20:00,17.75,17.78,17.73,17.75,245619.0,17.75,17.78,17.73,17.75,245619.0
2024-01-29 15:30:00,17.75,17.78,17.7,17.71,325052.0,17.75,17.78,17.7,17.71,325052.0
2024-01-29 15:40:00,17.71,17.73,17.68,17.71,425588.0,17.71,17.73,17.68,17.71,425588.0
2024-01-29 15:50:00,17.71,17.78,17.71,17.76,939628.0,17.71,17.78,17.71,17.76,939628.0
2024-01-30 09:30:00,17.74,18.01,17.72,17.77,492688.0,17.74,18.01,17.72,17.77,492688.0
2024-01-30 09:40:00,17.77,17.78,17.6,17.67,386496.0,17.77,17.78,17.6,17.67,386496.0
2024-01-30 09:50:00,17.68,17.89,17.67,17.89,241456.0,17.68,17.89,17.67,17.89,241456.0
2024-01-30 10:00:00,17.89,17.9,17.67,17.82,272292.0,17.89,17.9,17.67,17.82,272292.0
2024-01-30 10:10:00,17.82,17.86,17.68,17.69,230045.0,17.82,17.86,17.68,17.69,230045.0
2024-01-30 10:20:00,17.7,17.83,17.69,17.8,138672.0,17.7,17.83,17.69,17.8,138672.0
2024-01-30 10:30:00,17.79,17.83,17.74,17.76,122185.0,17.79,17.83,17.74,17.76,122185.0
2024-01-30 10:40:00,17.75,17.8,17.72,17.77,145595.0,17.75,17.8,17.72,17.77,145595.0
2024-01-30 10:50:00,17.76,17.8,17.72,17.75,126142.0,17.76,17.8,17.72,17.75,126142.0
2024-01-30 11:00:00,17.75,17.88,17.73,17.88,194849.0,17.75,17.88,17.73,17.88,194849.0
2024-01-30 11:10:00,17.88,17.89,17.8,17.8,149091.0,17.88,17.89,17.8,17.8,149091.0
2024-01-30 11:20:00,17.8,17.82,17.77,17.8,146295.0,17.8,17.82,17.77,17.8,146295.0
2024-01-30 11:30:00,17.8,17.83,17.79,17.81,136646.0,17.8,17.83,17.79,17.81,136646.0
2024-01-30 11:40:00,17.82,17.82,17.75,17.79,119543.0,17.82,17.82,17.75,17.79,119543.0
2024-01-30 11:50:00,17.8,17.8,17.75,17.76,81143.0,17.8,17.8,17.75,17.76,81143.0
2024-01-30 12:00:00,17.76,17.77,17.73,17.74,163123.0,17.76,17.77,17.73,17.74,163123.0
2024-01-30 12:10:00,17.74,17.77,17.7,17.73,133089.0,17.74,17.77,17.7,17.73,133089.0
2024-01-30 12:20:00,17.73,17.74,17.68,17.7,80149.0,17.73,17.74,17.68,17.7,80149.0
2024-01-30 12:30:00,17.69,17.71,17.64,17.65,132358.0,17.69,17.71,17.64,17.65,132358.0
2024-01-30 12:40:00,17.65,17.68,17.64,17.68,79738.0,17.65,17.68,17.64,17.68,79738.0
2024-01-30 12:50:00,17.68,17.69,17.66,17.69,80758.0,17.68,17.69,17.66,17.69,80758.0
2024-01-30 13:00:00,17.69,17.73,17.66,17.73,96946.0,17.69,17.73,17.66,17.73,96946.0
2024-01-30 13:10:00,17.72,17.81,17.72,17.79,120596.0,17.72,17.81,17.72,17.79,120596.0
2024-01-30 13:20:00,17.79,17.86,17.78,17.85,153688.0,17.79,17.86,17.78,17.85,153688.0
2024-01-30 13:30:00,17.84,17.84,17.76,17.79,97608.0,17.84,17.84,17.76,17.79,97608.0
2024-01-30 13:40:00,17.79,17.79,17.73,17.74,93478.0,17.79,17.79,17.73,17.74,93478.0
2024-01-30 13:50:00,17.75,17.76,17.71,17.71,57817.0,17.75,17.76,17.71,17.71,57817.0
2024-01-30 14:00:00,17.72,17.74,17.71,17.73,52171.0,17.72,17.74,17.71,17.73,52171.0
2024-01-30 14:10:00,17.73,17.74,17.68,17.68,75731.0,17.73,17.74,17.68,17.68,75731.0
2024-01-30 14:20:00,17.68,17.7,17.66,17.66,82919.0,17.68,17.7,17.66,17.66,82919.0
2024-01-30 14:30:00,17.67,17.72,17.66,17.71,107740.0,17.67,17.72,17.66,17.71,107740.0
2024-01-30 14:40:00,17.71,17.73,17.7,17.72,109079.0,17.71,17.73,17.7,17.72,109079.0
2024-01-30 14:50:00,17.73,17.74,17.7,17.71,161803.0,17.73,17.74,17.7,17.71,161803.0
2024-01-30 15:00:00,17.72,17.76,17.71,17.71,89792.0,17.72,17.76,17.71,17.71,89792.0
2024-01-30 15:10:00,17.72,17.73,17.69,17.71,106191.0,17.72,17.73,17.69,17.71,106191.0
2024-01-30 15:20:00,17.71,17.72,17.68,17.71,141397.0,17.71,17.72,17.68,17.71,141397.0
2024-01-30 15:30:00,17.71,17.73,17.7,17.71,137151.0,17.71,17.73,17.7,17.71,137151.0
2024-01-30 15:40:00,17.72,17.73,17.64,17.65,246902.0,17.72,17.73,17.64,17.65,246902.0
2024-01-30 15:50:00,17.66,17.68,17.64,17.66,821407.0,17.66,17.68,17.64,17.66,821407.0
2024-01-31 09:30:00,17.58,17.58,17.34,17.41,422378.0,17.58,17.58,17.34,17.41,422378.0
2024-01-31 09:40:00,17.41,17.69,17.39,17.69,263528.0,17.41,17.69,17.39,17.69,263528.0
2024-01-31 09:50:00,17.7,17.78,17.66,17.77,444140.0,17.7,17.78,17.66,17.77,444140.0
2024-01-31 10:00:00,17.77,17.82,17.55,17.62,428222.0,17.77,17.82,17.55,17.62,428222.0
2024-01-31 10:10:00,17.62,17.74,17.6,17.72,523440.0,17.62,17.74,17.6,17.72,523440.0
2024-01-31 10:20:00,17.71,17.82,17.64,17.79,424606.0,17.71,17.82,17.64,17.79,424606.0
2024-01-31 10:30:00,17.8,17.95,17.8,17.93,322339.0,17.8,17.95,17.8,17.93,322339.0
2024-01-31 10:40:00,17.93,18.1,17.92,18.03,447107.0,17.93,18.1,17.92,18.03,447107.0
2024-01-31 10:50:00,18.03,18.05,17.9,17.93,226208.0,18.03,18.05,17.9,17.93,226208.0
2024-01-31 11:00:00,17.93,18.01,17.93,18.0,132555.0,17.93,18.01,17.93,18.0,132555.0
2024-01-31 11:10:00,18.0,18.1,17.96,18.09,143194.0,18.0,18.1,17.96,18.09,143194.0
2024-01-31 11:20:00,18.09,18.1,17.99,18.0,190936.0,18.09,18.1,17.99,18.0,190936.0
2024-01-31 11:30:00,18.01,18.01,17.87,17.89,154073.0,18.01,18.01,17.87,17.89,154073.0
2024-01-31 11:40:00,17.88,18.01,17.87,18.0,148695.0,17.88,18.01,17.87,18.0,148695.0
2024-01-31 11:50:00,18.0,18.04,17.98,18.01,91099.0,18.0,18.04,17.98,18.01,91099.0
2024-01-31 12:00:00,18.02,18.08,17.99,18.08,116832.0,18.02,18.08,17.99,18.08,116832.0
2024-01-31 12:10:00,18.07,18.11,18.06,18.1,155301.0,18.07,18.11,18.06,18.1,155301.0
2024-01-31 12:20:00,18.1,18.18,18.08,18.18,161656.0,18.1,18.18,18.08,18.18,161656.0
2024-01-31 12:30:00,18.18,18.2,18.14,18.15,144973.0,18.18,18.2,18.14,18.15,144973.0
2024-01-31 12:40:00,18.15,18.26,18.14,18.2,173937.0,18.15,18.26,18.14,18.2,173937.0
2024-01-31 12:50:00,18.2,18.25,18.16,18.24,412892.0,18.2,18.25,18.16,18.24,412892.0
2024-01-31 13:00:00,18.24,18.29,18.19,18.28,152972.0,18.24,18.29,18.19,18.28,152972.0
2024-01-31 13:10:00,18.28,18.29,18.22,18.27,170410.0,18.28,18.29,18.22,18.27,170410.0
2024-01-31 13:20:00,18.27,18.28,18.2,18.23,168741.0,18.27,18.28,18.2,18.23,168741.0
2024-01-31 13:30:00,18.23,18.24,18.18,18.19,109098.0,18.23,18.24,18.18,18.19,109098.0
2024-01-31 13:40:00,18.18,18.24,18.18,18.22,117689.0,18.18,18.24,18.18,18.22,117689.0
2024-01-31 13:50:00,18.22,18.23,18.15,18.18,78591.0,18.22,18.23,18.15,18.18,78591.0
2024-01-31 14:00:00,18.18,18.22,18.05,18.06,330532.0,18.18,18.22,18.05,18.06,330532.0
2024-01-31 14:10:00,18.06,18.09,18.01,18.02,160887.0,18.06,18.09,18.01,18.02,160887.0
2024-01-31 14:20:00,18.02,18.05,17.88,17.95,316617.0,18.02,18.05,17.88,17.95,316617.0
2024-01-31 14:30:00,17.94,18.12,17.93,18.1,228996.0,17.94,18.12,17.93,18.1,228996.0
2024-01-31 14:40:00,18.1,18.29,18.1,18.14,321407.0,18.1,18.29,18.1,18.14,321407.0
2024-01-31 14:50:00,18.14,18.17,18.06,18.07,243829.0,18.14,18.17,18.06,18.07,243829.0
2024-01-31 15:00:00,18.07,18.09,17.79,17.89,363457.0,18.07,18.09,17.79,17.89,363457.0
2024-01-31 15:10:00,17.88,17.96,17.83,17.88,478168.0,17.88,17.96,17.83,17.88,478168.0
2024-01-31 15:20:00,17.88,17.98,17.84,17.95,287150.0,17.88,17.98,17.84,17.95,287150.0
2024-01-31 15:30:00,17.95,17.97,17.87,17.92,366919.0,17.95,17.97,17.87,17.92,366919.0
2024-01-31 15:40:00,17.91,17.94,17.77,17.78,516681.0,17.91,17.94,17.77,17.78,516681.0
2024-01-31 15:50:00,17.77,17.86,17.73,17.8,1251488.0,17.77,17.86,17.73,17.8,1251488.0
2024-02-01 09:30:00,18.1,18.47,18.06,18.28,1015211.0,18.1,18.47,18.06,18.28,1015211.0
2024-02-01 09:40:00,18.27,18.31,18.16,18.25,562837.0,18.27,18.31,18.16,18.25,562837.0
2024-02-01 09:50:00,18.27,18.33,17.79,17.81,726711.0,18.27,18.33,17.79,17.81,726711.0
2024-02-01 10:00:00,17.82,17.84,17.62,17.76,876705.0,17.82,17.84,17.62,17.76,876705.0
2024-02-01 10:10:00,17.76,18.02,17.73,17.85,572844.0,17.76,18.02,17.73,17.85,572844.0
2024-02-01 10:20:00,17.85,17.9,17.75,17.88,442471.0,17.85,17.9,17.75,17.88,442471.0
2024-02-01 10:30:00,17.89,17.9,17.67,17.74,307232.0,17.89,17.9,17.67,17.74,307232.0
2024-02-01 10:40:00,17.74,17.76,17.62,17.64,394581.0,17.74,17.76,17.62,17.64,394581.0
2024-02-01 10:50:00,17.64,17.65,17.4,17.42,760751.0,17.64,17.65,17.4,17.42,760751.0
2024-02-01 11:00:00,17.41,17.49,17.35,17.37,359449.0,17.41,17.49,17.35,17.37,359449.0
2024-02-01 11:10:00,17.37,17.48,17.34,17.4,280645.0,17.37,17.48,17.34,17.4,280645.0
2024-02-01 11:20:00,17.4,17.45,17.38,17.41,151928.0,17.4,17.45,17.38,17.41,151928.0
2024-02-01 11:30:00,17.41,17.5,17.37,17.46,220061.0,17.41,17.5,17.37,17.46,220061.0
2024-02-01 11:40:00,17.46,17.47,17.34,17.37,357552.0,17.46,17.47,17.34,17.37,357552.0
2024-02-01 11:50:00,17.37,17.41,17.31,17.4,297578.0,17.37,17.41,17.31,17.4,297578.0
2024-02-01 12:00:00,17.39,17.57,17.39,17.57,234111.0,17.39,17.57,17.39,17.57,234111.0
2024-02-01 12:10:00,17.56,17.6,17.5,17.52,248294.0,17.56,17.6,17.5,17.52,248294.0
2024-02-01 12:20:00,17.51,17.53,17.48,17.49,128495.0,17.51,17.53,17.48,17.49,128495.0
2024-02-01 12:30:00,17.49,17.56,17.47,17.48,133047.0,17.49,17.56,17.47,17.48,133047.0
2024-02-01 12:40:00,17.48,17.87,17.48,17.86,488282.0,17.48,17.87,17.48,17.86,488282.0
2024-02-01 12:50:00,17.86,17.98,17.83,17.95,304846.0,17.86,17.98,17.83,17.95,304846.0
2024-02-01 13:00:00,17.95,17.95,17.75,17.81,306711.0,17.95,17.95,17.75,17.81,306711.0
2024-02-01 13:10:00,17.81,17.85,17.77,17.79,158081.0,17.81,17.85,17.77,17.79,158081.0
2024-02-01 13:20:00,17.79,17.8,17.67,17.71,272489.0,17.79,17.8,17.67,17.71,272489.0
2024-02-01 13:30:00,17.71,17.73,17.59,17.6,313912.0,17.71,17.73,17.59,17.6,313912.0
2024-02-01 13:40:00,17.6,17.62,17.53,17.6,182222.0,17.6,17.62,17.53,17.6,182222.0
2024-02-01 13:50:00,17.6,17.67,17.57,17.6,158167.0,17.6,17.67,17.57,17.6,158167.0
2024-02-01 14:00:00,17.6,17.64,17.57,17.63,119824.0,17.6,17.64,17.57,17.63,119824.0
2024-02-01 14:10:00,17.63,17.65,17.57,17.64,142410.0,17.63,17.65,17.57,17.64,142410.0
2024-02-01 14:20:00,17.64,17.7,17.63,17.65,239123.0,17.64,17.7,17.63,17.65,239123.0
2024-02-01 14:30:00,17.65,17.69,17.63,17.66,84483.0,17.65,17.69,17.63,17.66,84483.0
2024-02-01 14:40:00,17.67,17.75,17.66,17.75,148357.0,17.67,17.75,17.66,17.75,148357.0
2024-02-01 14:50:00,17.75,17.76,17.67,17.69,151220.0,17.75,17.76,17.67,17.69,151220.0
2024-02-01 15:00:00,17.7,17.74,17.69,17.7,124354.0,17.7,17.74,17.69,17.7,124354.0
2024-02-01 15:10:00,17.7,17.7,17.63,17.66,146996.0,17.7,17.7,17.63,17.66,146996.0
2024-02-01 15:20:00,17.66,17.68,17.62,17.66,236758.0,17.66,17.68,17.62,17.66,236758.0
2024-02-01 15:30:00,17.67,17.78,17.67,17.78,210447.0,17.67,17.78,17.67,17.78,210447.0
2024-02-01 15:40:00,17.78,17.87,17.77,17.81,696787.0,17.78,17.87,17.77,17.81,696787.0
2024-02-01 15:50:00,17.81,17.83,17.73,17.8,1247157.0,17.81,17.83,17.73,17.8,1247157.0
2024-02-02 09:30:00,17.64,17.66,17.31,17.32,586148.0,17.64,17.66,17.31,17.32,586148.0
2024-02-02 09:40:00,17.32,17.43,17.19,17.31,550003.0,17.32,17.43,17.19,17.31,550003.0
2024-02-02 09:50:00,17.32,17.45,17.28,17.41,224488.0,17.32,17.45,17.28,17.41,224488.0
2024-02-02 10:00:00,17.42,17.42,17.25,17.37,488683.0,17.42,17.42,17.25,17.37,488683.0
2024-02-02 10:10:00,17.37,17.42,17.26,17.39,240095.0,17.37,17.42,17.26,17.39,240095.0
2024-02-02 10:20:00,17.39,17.49,17.38,17.47,217238.0,17.39,17.49,17.38,17.47,217238.0
2024-02-02 10:30:00,17.48,17.58,17.46,17.53,238482.0,17.48,17.58,17.46,17.53,238482.0
2024-02-02 10:40:00,17.53,17.59,17.48,17.49,169208.0,17.53,17.59,17.48,17.49,169208.0
2024-02-02 10:50:00,17.48,17.53,17.41,17.47,156341.0,17.48,17.53,17.41,17.47,156341.0
2024-02-02 11:00:00,17.48,17.51,17.44,17.48,134034.0,17.48,17.51,17.44,17.48,134034.0
2024-02-02 11:10:00,17.49,17.51,17.43,17.44,80138.0,17.49,17.51,17.43,17.44,80138.0
2024-02-02 11:20:00,17.44,17.53,17.42,17.52,208729.0,17.44,17.53,17.42,17.52,208729.0
2024-02-02 11:30:00,17.52,17.56,17.47,17.5,163828.0,17.52,17.56,17.47,17.5,163828.0
2024-02-02 11:40:00,17.51,17.52,17.4,17.44,143153.0,17.51,17.52,17.4,17.44,143153.0
2024-02-02 11:50:00,17.44,17.46,17.38,17.46,168143.0,17.44,17.46,17.38,17.46,168143.0
2024-02-02 12:00:00,17.46,17.48,17.4,17.41,102009.0,17.46,17.48,17.4,17.41,102009.0
2024-02-02 12:10:00,17.41,17.43,17.35,17.38,306429.0,17.41,17.43,17.35,17.38,306429.0
2024-02-02 12:20:00,17.39,17.47,17.34,17.47,195696.0,17.39,17.47,17.34,17.47,195696.0
2024-02-02 12:30:00,17.46,17.56,17.45,17.55,152760.0,17.46,17.56,17.45,17.55,152760.0
2024-02-02 12:40:00,17.55,17.55,17.37,17.39,260985.0,17.55,17.55,17.37,17.39,260985.0
2024-02-02 12:50:00,17.39,17.4,17.25,17.35,379880.0,17.39,17.4,17.25,17.35,379880.0
2024-02-02 13:00:00,17.35,17.44,17.35,17.38,153177.0,17.35,17.44,17.35,17.38,153177.0
2024-02-02 13:10:00,17.39,17.41,17.35,17.38,177598.0,17.39,17.41,17.35,17.38,177598.0
2024-02-02 13:20:00,17.38,17.52,17.38,17.52,245277.0,17.38,17.52,17.38,17.52,245277.0
2024-02-02 13:30:00,17.52,17.66,17.51,17.61,323955.0,17.52,17.66,17.51,17.61,323955.0
2024-02-02 13:40:00,17.61,17.69,17.61,17.65,166740.0,17.61,17.69,17.61,17.65,166740.0
2024-02-02 13:50:00,17.66,17.69,17.56,17.59,287464.0,17.66,17.69,17.56,17.59,287464.0
2024-02-02 14:00:00,17.59,17.66,17.58,17.66,124644.0,17.59,17.66,17.58,17.66,124644.0
2024-02-02 14:10:00,17.66,17.71,17.65,17.66,186604.0,17.66,17.71,17.65,17.66,186604.0
2024-02-02 14:20:00,17.66,17.68,17.62,17.68,178745.0,17.66,17.68,17.62,17.68,178745.0
2024-02-02 14:30:00,17.67,17.71,17.66,17.7,143556.0,17.67,17.71,17.66,17.7,143556.0
2024-02-02 14:40:00,17.7,17.74,17.68,17.73,152319.0,17.7,17.74,17.68,17.73,152319.0
2024-02-02 14:50:00,17.73,17.75,17.69,17.75,132286.0,17.73,17.75,17.69,17.75,132286.0
2024-02-02 15:00:00,17.75,17.75,17.63,17.68,141679.0,17.75,17.75,17.63,17.68,141679.0
2024-02-02 15:10:00,17.68,17.73,17.67,17.71,141905.0,17.68,17.73,17.67,17.71,141905.0
2024-02-02 15:20:00,17.72,17.75,17.66,17.75,337216.0,17.72,17.75,17.66,17.75,337216.0
2024-02-02 15:30:00,17.75,17.75,17.71,17.73,418940.0,17.75,17.75,17.71,17.73,418940.0
2024-02-02 15:40:00,17.73,17.76,17.64,17.69,1045534.0,17.73,17.76,17.64,17.69,1045534.0
2024-02-02 15:50:00,17.69,17.76,17.68,17.74,1455015.0,17.69,17.76,17.68,17.74,1455015.0
2024-02-05 09:30:00,17.59,17.61,17.21,17.3,842445.0,17.59,17.61,17.21,17.3,842445.0
2024-02-05 09:40:00,17.3,17.38,17.26,17.33,375748.0,17.3,17.38,17.26,17.33,375748.0
2024-02-05 09:50:00,17.32,17.34,17.2,17.3,382164.0,17.32,17.34,17.2,17.3,382164.0
2024-02-05 10:00:00,17.27,17.27,17.08,17.1,343167.0,17.27,17.27,17.08,17.1,343167.0
2024-02-05 10:10:00,17.1,17.16,17.05,17.07,258866.0,17.1,17.16,17.05,17.07,258866.0
2024-02-05 10:20:00,17.07,17.15,17.03,17.15,233293.0,17.07,17.15,17.03,17.15,233293.0
2024-02-05 10:30:00,17.15,17.2,17.13,17.16,190437.0,17.15,17.2,17.13,17.16,190437.0
2024-02-05 10:40:00,17.16,17.18,17.09,17.1,253050.0,17.16,17.18,17.09,17.1,253050.0
2024-02-05 10:50:00,17.1,17.2,17.07,17.2,196718.0,17.1,17.2,17.07,17.2,196718.0
2024-02-05 11:00:00,17.2,17.22,17.17,17.19,116250.0,17.2,17.22,17.17,17.19,116250.0
2024-02-05 11:10:00,17.19,17.27,17.19,17.23,114696.0,17.19,17.27,17.19,17.23,114696.0
2024-02-05 11:20:00,17.23,17.23,17.18,17.19,84021.0,17.23,17.23,17.18,17.19,84021.0
2024-02-05 11:30:00,17.19,17.21,17.15,17.21,98805.0,17.19,17.21,17.15,17.21,98805.0
2024-02-05 11:40:00,17.21,17.21,17.12,17.14,138511.0,17.21,17.21,17.12,17.14,138511.0
2024-02-05 11:50:00,17.14,17.15,17.1,17.12,92400.0,17.14,17.15,17.1,17.12,92400.0
2024-02-05 12:00:00,17.12,17.13,17.1,17.13,65426.0,17.12,17.13,17.1,17.13,65426.0
2024-02-05 12:10:00,17.12,17.14,17.04,17.05,252934.0,17.12,17.14,17.04,17.05,252934.0
2024-02-05 12:20:00,17.05,17.1,17.04,17.1,73965.0,17.05,17.1,17.04,17.1,73965.0
2024-02-05 12:30:00,17.1,17.17,17.09,17.15,170896.0,17.1,17.17,17.09,17.15,170896.0
2024-02-05 12:40:00,17.15,17.17,17.11,17.12,138091.0,17.15,17.17,17.11,17.12,138091.0
2024-02-05 12:50:00,17.12,17.13,17.09,17.12,134993.0,17.12,17.13,17.09,17.12,134993.0
2024-02-05 13:00:00,17.12,17.12,17.09,17.1,95453.0,17.12,17.12,17.09,17.1,95453.0
2024-02-05 13:10:00,17.1,17.1,17.02,17.03,195345.0,17.1,17.1,17.02,17.03,195345.0
2024-02-05 13:20:00,17.04,17.05,16.99,17.01,284186.0,17.04,17.05,16.99,17.01,284186.0
2024-02-05 13:30:00,17.01,17.02,16.98,17.01,108778.0,17.01,17.02,16.98,17.01,108778.0
2024-02-05 13:40:00,17.01,17.07,17.0,17.05,94071.0,17.01,17.07,17.0,17.05,94071.0
2024-02-05 13:50:00,17.05,17.05,17.0,17.02,64994.0,17.05,17.05,17.0,17.02,64994.0
2024-02-05 14:00:00,17.02,17.04,16.98,17.04,115862.0,17.02,17.04,16.98,17.04,115862.0
2024-02-05 14:10:00,17.03,17.04,17.0,17.02,96217.0,17.03,17.04,17.0,17.02,96217.0
2024-02-05 14:20:00,17.02,17.06,17.01,17.05,93684.0,17.02,17.06,17.01,17.05,93684.0
2024-02-05 14:30:00,17.05,17.08,17.03,17.05,125617.0,17.05,17.08,17.03,17.05,125617.0
2024-02-05 14:40:00,17.05,17.09,17.04,17.09,71036.0,17.05,17.09,17.04,17.09,71036.0
2024-02-05 14:50:00,17.09,17.1,17.05,17.06,98156.0,17.09,17.1,17.05,17.06,98156.0
2024-02-05 15:00:00,17.06,17.08,17.01,17.03,150045.0,17.06,17.08,17.01,17.03,150045.0
2024-02-05 15:10:00,17.03,17.08,16.99,17.07,211416.0,17.03,17.08,16.99,17.07,211416.0
2024-02-05 15:20:00,17.07,17.15,17.07,17.14,174048.0,17.07,17.15,17.07,17.14,174048.0
2024-02-05 15:30:00,17.14,17.15,17.07,17.08,232673.0,17.14,17.15,17.07,17.08,232673.0
2024-02-05 15:40:00,17.08,17.1,17.06,17.07,358883.0,17.08,17.1,17.06,17.07,358883.0
2024-02-05 15:50:00,17.08,17.18,17.08,17.14,1156075.0,17.08,17.18,17.08,17.14,1156075.0
2024-02-06 09:30:00,17.06,17.13,16.86,17.12,523068.0,17.06,17.13,16.86,17.12,523068.0
2024-02-06 09:40:00,17.12,17.24,17.07,17.21,444860.0,17.12,17.24,17.07,17.21,444860.0
2024-02-06 09:50:00,17.21,17.37,17.18,17.32,626625.0,17.21,17.37,17.18,17.32,626625.0
2024-02-06 10:00:00,17.32,17.33,17.11,17.22,319818.0,17.32,17.33,17.11,17.22,319818.0
2024-02-06 10:10:00,17.22,17.33,17.18,17.32,232720.0,17.22,17.33,17.18,17.32,232720.0
2024-02-06 10:20:00,17.33,17.33,17.23,17.25,135433.0,17.33,17.33,17.23,17.25,135433.0
2024-02-06 10:30:00,17.25,17.38,17.23,17.36,240369.0,17.25,17.38,17.23,17.36,240369.0
2024-02-06 10:40:00,17.36,17.41,17.31,17.41,259059.0,17.36,17.41,17.31,17.41,259059.0
2024-02-06 10:50:00,17.41,17.49,17.37,17.45,132569.0,17.41,17.49,17.37,17.45,132569.0
2024-02-06 11:00:00,17.44,17.5,17.39,17.46,159032.0,17.44,17.5,17.39,17.46,159032.0
2024-02-06 11:10:00,17.46,17.48,17.4,17.46,168366.0,17.46,17.48,17.4,17.46,168366.0
2024-02-06 11:20:00,17.46,17.5,17.43,17.47,225203.0,17.46,17.5,17.43,17.47,225203.0
2024-02-06 11:30:00,17.48,17.49,17.42,17.44,271449.0,17.48,17.49,17.42,17.44,271449.0
2024-02-06 11:40:00,17.44,17.44,17.34,17.39,175736.0,17.44,17.44,17.34,17.39,175736.0
2024-02-06 11:50:00,17.38,17.38,17.31,17.32,140774.0,17.38,17.38,17.31,17.32,140774.0
2024-02-06 12:00:00,17.31,17.33,17.27,17.31,188833.0,17.31,17.33,17.27,17.31,188833.0
2024-02-06 12:10:00,17.31,17.31,17.25,17.26,122994.0,17.31,17.31,17.25,17.26,122994.0
2024-02-06 12:20:00,17.26,17.45,17.23,17.43,307652.0,17.26,17.45,17.23,17.43,307652.0
2024-02-06 12:30:00,17.43,17.48,17.37,17.48,240242.0,17.43,17.48,17.37,17.48,240242.0
2024-02-06 12:40:00,17.47,17.48,17.42,17.46,194417.0,17.47,17.48,17.42,17.46,194417.0
2024-02-06 12:50:00,17.46,17.49,17.45,17.47,108861.0,17.46,17.49,17.45,17.47,108861.0
2024-02-06 13:00:00,17.46,17.47,17.42,17.43,165037.0,17.46,17.47,17.42,17.43,165037.0
2024-02-06 13:10:00,17.42,17.44,17.38,17.41,174692.0,17.42,17.44,17.38,17.41,174692.0
2024-02-06 13:20:00,17.41,17.43,17.4,17.42,81784.0,17.41,17.43,17.4,17.42,81784.0
2024-02-06 13:30:00,17.42,17.45,17.41,17.45,152329.0,17.42,17.45,17.41,17.45,152329.0
2024-02-06 13:40:00,17.45,17.49,17.43,17.48,124204.0,17.45,17.49,17.43,17.48,124204.0
2024-02-06 13:50:00,17.48,17.51,17.47,17.48,150598.0,17.48,17.51,17.47,17.48,150598.0
2024-02-06 14:00:00,17.48,17.49,17.44,17.45,76097.0,17.48,17.49,17.44,17.45,76097.0
2024-02-06 14:10:00,17.45,17.46,17.4,17.44,81187.0,17.45,17.46,17.4,17.44,81187.0
2024-02-06 14:20:00,17.44,17.46,17.38,17.4,71508.0,17.44,17.46,17.38,17.4,71508.0
2024-02-06 14:30:00,17.39,17.41,17.36,17.39,93044.0,17.39,17.41,17.36,17.39,93044.0
2024-02-06 14:40:00,17.39,17.41,17.37,17.4,99694.0,17.39,17.41,17.37,17.4,99694.0
2024-02-06 14:50:00,17.41,17.43,17.38,17.4,110007.0,17.41,17.43,17.38,17.4,110007.0
2024-02-06 15:00:00,17.41,17.45,17.4,17.43,170894.0,17.41,17.45,17.4,17.43,170894.0
2024-02-06 15:10:00,17.42,17.43,17.36,17.38,101544.0,17.42,17.43,17.36,17.38,101544.0
2024-02-06 15:20:00,17.37,17.39,17.34,17.36,92603.0,17.37,17.39,17.34,17.36,92603.0
2024-02-06 15:30:00,17.36,17.42,17.34,17.41,188021.0,17.36,17.42,17.34,17.41,188021.0
2024-02-06 15:40:00,17.41,17.46,17.41,17.45,296435.0,17.41,17.46,17.41,17.45,296435.0
2024-02-06 15:50:00,17.44,17.45,17.41,17.43,870254.0,17.44,17.45,17.41,17.43,870254.0
2024-02-07 09:30:00,17.49,17.55,17.33,17.37,370553.0,17.49,17.55,17.33,17.37,370553.0
2024-02-07 09:40:00,17.37,17.37,17.1,17.18,634763.0,17.37,17.37,17.1,17.18,634763.0
2024-02-07 09:50:00,17.18,17.26,17.16,17.24,157638.0,17.18,17.26,17.16,17.24,157638.0
2024-02-07 10:00:00,17.24,17.31,17.17,17.3,246931.0,17.24,17.31,17.17,17.3,246931.0
2024-02-07 10:10:00,17.3,17.4,17.29,17.33,212133.0,17.3,17.4,17.29,17.33,212133.0
2024-02-07 10:20:00,17.32,17.39,17.25,17.38,130512.0,17.32,17.39,17.25,17.38,130512.0
2024-02-07 10:30:00,17.38,17.41,17.3,17.34,305002.0,17.38,17.41,17.3,17.34,305002.0
2024-02-07 10:40:00,17.35,17.47,17.32,17.44,198472.0,17.35,17.47,17.32,17.44,198472.0
2024-02-07 10:50:00,17.44,17.46,17.38,17.39,231846.0,17.44,17.46,17.38,17.39,231846.0
2024-02-07 11:00:00,17.39,17.43,17.36,17.43,134590.0,17.39,17.43,17.36,17.43,134590.0
2024-02-07 11:10:00,17.42,17.46,17.4,17.43,142642.0,17.42,17.46,17.4,17.43,142642.0
2024-02-07 11:20:00,17.43,17.44,17.35,17.38,141331.0,17.43,17.44,17.35,17.38,141331.0
2024-02-07 11:30:00,17.38,17.42,17.36,17.39,155694.0,17.38,17.42,17.36,17.39,155694.0
2024-02-07 11:40:00,17.39,17.44,17.38,17.41,68590.0,17.39,17.44,17.38,17.41,68590.0
2024-02-07 11:50:00,17.41,17.45,17.4,17.44,45339.0,17.41,17.45,17.4,17.44,45339.0
2024-02-07 12:00:00,17.43,17.45,17.38,17.4,81713.0,17.43,17.45,17.38,17.4,81713.0
2024-02-07 12:10:00,17.39,17.39,17.31,17.33,100615.0,17.39,17.39,17.31,17.33,100615.0
2024-02-07 12:20:00,17.32,17.33,17.29,17.31,57878.0,17.32,17.33,17.29,17.31,57878.0
2024-02-07 12:30:00,17.31,17.36,17.3,17.32,104509.0,17.31,17.36,17.3,17.32,104509.0
2024-02-07 12:40:00,17.32,17.37,17.3,17.34,82845.0,17.32,17.37,17.3,17.34,82845.0
2024-02-07 12:50:00,17.34,17.41,17.32,17.41,46924.0,17.34,17.41,17.32,17.41,46924.0
2024-02-07 13:00:00,17.41,17.46,17.39,17.44,116329.0,17.41,17.46,17.39,17.44,116329.0
2024-02-07 13:10:00,17.45,17.48,17.44,17.48,112709.0,17.45,17.48,17.44,17.48,112709.0
2024-02-07 13:20:00,17.48,17.5,17.45,17.49,73193.0,17.48,17.5,17.45,17.49,73193.0
2024-02-07 13:30:00,17.5,17.5,17.44,17.47,142593.0,17.5,17.5,17.44,17.47,142593.0
2024-02-07 13:40:00,17.46,17.49,17.45,17.47,126852.0,17.46,17.49,17.45,17.47,126852.0
2024-02-07 13:50:00,17.48,17.53,17.45,17.47,137318.0,17.48,17.53,17.45,17.47,137318.0
2024-02-07 14:00:00,17.47,17.5,17.46,17.47,126444.0,17.47,17.5,17.46,17.47,126444.0
2024-02-07 14:10:00,17.48,17.49,17.42,17.42,124707.0,17.48,17.49,17.42,17.42,124707.0
2024-02-07 14:20:00,17.43,17.49,17.42,17.46,59563.0,17.43,17.49,17.42,17.46,59563.0
2024-02-07 14:30:00,17.47,17.49,17.46,17.47,79561.0,17.47,17.49,17.46,17.47,79561.0
2024-02-07 14:40:00,17.48,17.51,17.47,17.49,94931.0,17.48,17.51,17.47,17.49,94931.0
2024-02-07 14:50:00,17.5,17.54,17.46,17.54,181717.0,17.5,17.54,17.46,17.54,181717.0
2024-02-07 15:00:00,17.54,17.54,17.49,17.52,180032.0,17.54,17.54,17.49,17.52,180032.0
2024-02-07 15:10:00,17.52,17.54,17.48,17.52,105310.0,17.52,17.54,17.48,17.52,105310.0
2024-02-07 15:20:00,17.52,17.52,17.47,17.49,109092.0,17.52,17.52,17.47,17.49,109092.0
2024-02-07 15:30:00,17.5,17.5,17.42,17.44,197381.0,17.5,17.5,17.42,17.44,197381.0
2024-02-07 15:40:00,17.44,17.45,17.41,17.43,313475.0,17.44,17.45,17.41,17.43,313475.0
2024-02-07 15:50:00,17.43,17.45,17.38,17.39,726119.0,17.43,17.45,17.38,17.39,726119.0
2024-02-08 09:30:00,17.36,17.44,17.27,17.35,342491.0,17.36,17.44,17.27,17.35,342491.0
2024-02-08 09:40:00,17.35,17.38,17.24,17.25,256968.0,17.35,17.38,17.24,17.25,256968.0
2024-02-08 09:50:00,17.25,17.44,17.25,17.41,182999.0,17.25,17.44,17.25,17.41,182999.0
2024-02-08 10:00:00,17.41,17.46,17.36,17.39,193829.0,17.41,17.46,17.36,17.39,193829.0
2024-02-08 10:10:00,17.39,17.41,17.33,17.36,115942.0,17.39,17.41,17.33,17.36,115942.0
2024-02-08 10:20:00,17.36,17.39,17.27,17.3,139802.0,17.36,17.39,17.27,17.3,139802.0
2024-02-08 10:30:00,17.3,17.38,17.27,17.29,323324.0,17.3,17.38,17.27,17.29,323324.0
2024-02-08 10:40:00,17.29,17.3,17.24,17.26,105386.0,17.29,17.3,17.24,17.26,105386.0
2024-02-08 10:50:00,17.26,17.29,17.23,17.29,160792.0,17.26,17.29,17.23,17.29,160792.0
2024-02-08 11:00:00,17.29,17.31,17.23,17.3,182739.0,17.29,17.31,17.23,17.3,182739.0
2024-02-08 11:10:00,17.3,17.33,17.24,17.24,235486.0,17.3,17.33,17.24,17.24,235486.0
2024-02-08 11:20:00,17.25,17.27,17.2,17.21,205786.0,17.25,17.27,17.2,17.21,205786.0
2024-02-08 11:30:00,17.21,17.23,17.18,17.22,236067.0,17.21,17.23,17.18,17.22,236067.0
2024-02-08 11:40:00,17.21,17.22,17.15,17.17,200783.0,17.21,17.22,17.15,17.17,200783.0
2024-02-08 11:50:00,17.17,17.18,17.13,17.14,126402.0,17.17,17.18,17.13,17.14,126402.0
2024-02-08 12:00:00,17.15,17.25,17.14,17.23,288106.0,17.15,17.25,17.14,17.23,288106.0
2024-02-08 12:10:00,17.24,17.31,17.23,17.3,70103.0,17.24,17.31,17.23,17.3,70103.0
2024-02-08 12:20:00,17.31,17.36,17.29,17.34,123224.0,17.31,17.36,17.29,17.34,123224.0
2024-02-08 12:30:00,17.34,17.37,17.3,17.32,165184.0,17.34,17.37,17.3,17.32,165184.0
2024-02-08 12:40:00,17.32,17.38,17.31,17.37,156608.0,17.32,17.38,17.31,17.37,156608.0
2024-02-08 12:50:00,17.37,17.4,17.36,17.39,273711.0,17.37,17.4,17.36,17.39,273711.0
2024-02-08 13:00:00,17.39,17.53,17.37,17.53,332085.0,17.39,17.53,17.37,17.53,332085.0
2024-02-08 13:10:00,17.53,17.59,17.51,17.53,264399.0,17.53,17.59,17.51,17.53,264399.0
2024-02-08 13:20:00,17.53,17.54,17.48,17.49,199452.0,17.53,17.54,17.48,17.49,199452.0
2024-02-08 13:30:00,17.49,17.57,17.47,17.55,212897.0,17.49,17.57,17.47,17.55,212897.0
2024-02-08 13:40:00,17.55,17.67,17.54,17.66,209011.0,17.55,17.67,17.54,17.66,209011.0
2024-02-08 13:50:00,17.66,17.66,17.58,17.59,318789.0,17.66,17.66,17.58,17.59,318789.0
2024-02-08 14:00:00,17.59,17.62,17.52,17.55,410232.0,17.59,17.62,17.52,17.55,410232.0
2024-02-08 14:10:00,17.55,17.59,17.51,17.54,214069.0,17.55,17.59,17.51,17.54,214069.0
2024-02-08 14:20:00,17.54,17.55,17.49,17.51,137821.0,17.54,17.55,17.49,17.51,137821.0
2024-02-08 14:30:00,17.52,17.56,17.49,17.53,110765.0,17.52,17.56,17.49,17.53,110765.0
2024-02-08 14:40:00,17.53,17.54,17.51,17.52,66091.0,17.53,17.54,17.51,17.52,66091.0
2024-02-08 14:50:00,17.52,17.54,17.52,17.53,66201.0,17.52,17.54,17.52,17.53,66201.0
2024-02-08 15:00:00,17.54,17.56,17.53,17.55,99378.0,17.54,17.56,17.53,17.55,99378.0
2024-02-08 15:10:00,17.55,17.58,17.52,17.53,107950.0,17.55,17.58,17.52,17.53,107950.0
2024-02-08 15:20:00,17.53,17.55,17.49,17.52,211665.0,17.53,17.55,17.49,17.52,211665.0
2024-02-08 15:30:00,17.52,17.54,17.49,17.5,162922.0,17.52,17.54,17.49,17.5,162922.0
2024-02-08 15:40:00,17.5,17.53,17.49,17.51,218470.0,17.5,17.53,17.49,17.51,218470.0
2024-02-08 15:50:00,17.51,17.53,17.48,17.5,700557.0,17.51,17.53,17.48,17.5,700557.0
2024-02-09 09:30:00,17.52,17.54,17.38,17.45,193323.0,17.52,17.54,17.38,17.45,193323.0
2024-02-09 09:40:00,17.44,17.51,17.4,17.45,196580.0,17.44,17.51,17.4,17.45,196580.0
2024-02-09 09:50:00,17.45,17.46,17.3,17.34,347862.0,17.45,17.46,17.3,17.34,347862.0
2024-02-09 10:00:00,17.34,17.36,17.25,17.32,455997.0,17.34,17.36,17.25,17.32,455997.0
2024-02-09 10:10:00,17.31,17.31,17.2,17.24,245676.0,17.31,17.31,17.2,17.24,245676.0
2024-02-09 10:20:00,17.24,17.3,17.2,17.27,290382.0,17.24,17.3,17.2,17.27,290382.0
2024-02-09 10:30:00,17.27,17.29,17.23,17.27,127261.0,17.27,17.29,17.23,17.27,127261.0
2024-02-09 10:40:00,17.26,17.26,17.14,17.15,287868.0,17.26,17.26,17.14,17.15,287868.0
2024-02-09 10:50:00,17.16,17.27,17.15,17.27,266586.0,17.16,17.27,17.15,17.27,266586.0
2024-02-09 11:00:00,17.26,17.38,17.26,17.31,416318.0,17.26,17.38,17.26,17.31,416318.0
2024-02-09 11:10:00,17.31,17.33,17.03,17.1,714082.0,17.31,17.33,17.03,17.1,714082.0
2024-02-09 11:20:00,17.1,17.11,16.52,16.66,1994065.0,17.1,17.11,16.52,16.66,1994065.0
2024-02-09 11:30:00,16.68,16.74,16.35,16.38,1727245.0,16.68,16.74,16.35,16.38,1727245.0
2024-02-09 11:40:00,16.37,16.65,16.36,16.56,908858.0,16.37,16.65,16.36,16.56,908858.0
2024-02-09 11:50:00,16.56,16.66,16.5,16.51,479650.0,16.56,16.66,16.5,16.51,479650.0
2024-02-09 12:00:00,16.51,16.6,16.46,16.59,500653.0,16.51,16.6,16.46,16.59,500653.0
2024-02-09 12:10:00,16.59,16.61,16.46,16.54,417323.0,16.59,16.61,16.46,16.54,417323.0
2024-02-09 12:20:00,16.54,16.63,16.51,16.63,601434.0,16.54,16.63,16.51,16.63,601434.0
2024-02-09 12:30:00,16.62,16.68,16.52,16.55,525497.0,16.62,16.68,16.52,16.55,525497.0
2024-02-09 12:40:00,16.55,16.58,16.5,16.56,620694.0,16.55,16.58,16.5,16.56,620694.0
2024-02-09 12:50:00,16.56,16.69,16.55,16.57,482529.0,16.56,16.69,16.55,16.57,482529.0
2024-02-09 13:00:00,16.57,16.61,16.51,16.51,351112.0,16.57,16.61,16.51,16.51,351112.0
2024-02-09 13:10:00,16.52,16.55,16.46,16.51,416053.0,16.52,16.55,16.46,16.51,416053.0
2024-02-09 13:20:00,16.51,16.54,16.48,16.54,206892.0,16.51,16.54,16.48,16.54,206892.0
2024-02-09 13:30:00,16.54,16.61,16.5,16.55,532559.0,16.54,16.61,16.5,16.55,532559.0
2024-02-09 13:40:00,16.55,16.61,16.49,16.51,547108.0,16.55,16.61,16.49,16.51,547108.0
2024-02-09 13:50:00,16.51,16.56,16.45,16.51,338209.0,16.51,16.56,16.45,16.51,338209.0
2024-02-09 14:00:00,16.51,16.56,16.51,16.52,151842.0,16.51,16.56,16.51,16.52,151842.0
2024-02-09 14:10:00,16.53,16.57,16.51,16.53,168447.0,16.53,16.57,16.51,16.53,168447.0
2024-02-09 14:20:00,16.53,16.54,16.47,16.47,325844.0,16.53,16.54,16.47,16.47,325844.0
2024-02-09 14:30:00,16.48,16.56,16.47,16.55,202641.0,16.48,16.56,16.47,16.55,202641.0
2024-02-09 14:40:00,16.55,16.56,16.49,16.5,298443.0,16.55,16.56,16.49,16.5,298443.0
2024-02-09 14:50:00,16.5,16.5,16.42,16.42,334373.0,16.5,16.5,16.42,16.42,334373.0
2024-02-09 15:00:00,16.43,16.45,16.4,16.43,319359.0,16.43,16.45,16.4,16.43,319359.0
2024-02-09 15:10:00,16.43,16.49,16.43,16.47,339086.0,16.43,16.49,16.43,16.47,339086.0
2024-02-09 15:20:00,16.47,16.51,16.47,16.49,294812.0,16.47,16.51,16.47,16.49,294812.0
2024-02-09 15:30:00,16.48,16.53,16.46,16.52,464913.0,16.48,16.53,16.46,16.52,464913.0
2024-02-09 15:40:00,16.52,16.57,16.5,16.54,660621.0,16.52,16.57,16.5,16.54,660621.0
2024-02-09 15:50:00,16.54,16.56,16.41,16.42,1929327.0,16.54,16.56,16.41,16.42,1929327.0
2024-02-12 09:30:00,16.37,16.66,16.36,16.63,757282.0,16.37,16.66,16.36,16.63,757282.0
2024-02-12 09:40:00,16.63,16.79,16.62,16.66,596663.0,16.63,16.79,16.62,16.66,596663.0
2024-02-12 09:50:00,16.66,16.83,16.65,16.81,436584.0,16.66,16.83,16.65,16.81,436584.0
2024-02-12 10:00:00,16.82,16.82,16.63,16.73,353618.0,16.82,16.82,16.63,16.73,353618.0
2024-02-12 10:10:00,16.73,16.73,16.55,16.57,329456.0,16.73,16.73,16.55,16.57,329456.0
2024-02-12 10:20:00,16.57,16.71,16.56,16.66,332764.0,16.57,16.71,16.56,16.66,332764.0
2024-02-12 10:30:00,16.65,16.73,16.65,16.69,231496.0,16.65,16.73,16.65,16.69,231496.0
2024-02-12 10:40:00,16.7,16.7,16.62,16.68,247099.0,16.7,16.7,16.62,16.68,247099.0
2024-02-12 10:50:00,16.68,16.74,16.65,16.66,318040.0,16.68,16.74,16.65,16.66,318040.0
2024-02-12 11:00:00,16.66,16.71,16.63,16.71,214486.0,16.66,16.71,16.63,16.71,214486.0
2024-02-12 11:10:00,16.71,16.73,16.64,16.71,162600.0,16.71,16.73,16.64,16.71,162600.0
2024-02-12 11:20:00,16.71,16.74,16.67,16.71,182014.0,16.71,16.74,16.67,16.71,182014.0
2024-02-12 11:30:00,16.71,16.76,16.68,16.7,188090.0,16.71,16.76,16.68,16.7,188090.0
2024-02-12 11:40:00,16.7,16.71,16.65,16.68,144031.0,16.7,16.71,16.65,16.68,144031.0
2024-02-12 11:50:00,16.67,16.73,16.66,16.71,133020.0,16.67,16.73,16.66,16.71,133020.0
2024-02-12 12:00:00,16.71,16.75,16.7,16.73,175176.0,16.71,16.75,16.7,16.73,175176.0
2024-02-12 12:10:00,16.73,16.81,16.7,16.8,194715.0,16.73,16.81,16.7,16.8,194715.0
2024-02-12 12:20:00,16.8,16.81,16.72,16.77,201120.0,16.8,16.81,16.72,16.77,201120.0
2024-02-12 12:30:00,16.76,16.77,16.72,16.75,173051.0,16.76,16.77,16.72,16.75,173051.0
2024-02-12 12:40:00,16.75,16.75,16.7,16.73,129520.0,16.75,16.75,16.7,16.73,129520.0
2024-02-12 12:50:00,16.72,16.76,16.71,16.76,90586.0,16.72,16.76,16.71,16.76,90586.0
2024-02-12 13:00:00,16.76,16.83,16.75,16.8,214577.0,16.76,16.83,16.75,16.8,214577.0
2024-02-12 13:10:00,16.81,16.85,16.8,16.8,110759.0,16.81,16.85,16.8,16.8,110759.0
2024-02-12 13:20:00,16.8,16.81,16.73,16.74,167884.0,16.8,16.81,16.73,16.74,167884.0
2024-02-12 13:30:00,16.74,16.74,16.68,16.69,136027.0,16.74,16.74,16.68,16.69,136027.0
2024-02-12 13:40:00,16.68,16.72,16.66,16.69,161611.0,16.68,16.72,16.66,16.69,161611.0
2024-02-12 13:50:00,16.68,16.73,16.68,16.69,125446.0,16.68,16.73,16.68,16.69,125446.0
2024-02-12 14:00:00,16.7,16.7,16.65,16.65,97309.0,16.7,16.7,16.65,16.65,97309.0
2024-02-12 14:10:00,16.66,16.69,16.57,16.57,188115.0,16.66,16.69,16.57,16.57,188115.0
2024-02-12 14:20:00,16.57,16.6,16.54,16.58,123328.0,16.57,16.6,16.54,16.58,123328.0
2024-02-12 14:30:00,16.58,16.61,16.54,16.57,125417.0,16.58,16.61,16.54,16.57,125417.0
2024-02-12 14:40:00,16.57,16.64,16.54,16.62,140419.0,16.57,16.64,16.54,16.62,140419.0
2024-02-12 14:50:00,16.61,16.63,16.59,16.62,86344.0,16.61,16.63,16.59,16.62,86344.0
2024-02-12 15:00:00,16.62,16.67,16.61,16.64,89811.0,16.62,16.67,16.61,16.64,89811.0
2024-02-12 15:10:00,16.64,16.69,16.63,16.68,146687.0,16.64,16.69,16.63,16.68,146687.0
2024-02-12 15:20:00,16.67,16.69,16.65,16.66,178683.0,16.67,16.69,16.65,16.66,178683.0
2024-02-12 15:30:00,16.66,16.68,16.64,16.66,219738.0,16.66,16.68,16.64,16.66,219738.0
2024-02-12 15:40:00,16.66,16.68,16.62,16.66,393655.0,16.66,16.68,16.62,16.66,393655.0
2024-02-12 15:50:00,16.67,16.69,16.6,16.64,898165.0,16.67,16.69,16.6,16.64,898165.0
2024-02-13 09:30:00,16.14,16.25,16.03,16.21,657460.0,16.14,16.25,16.03,16.21,657460.0
2024-02-13 09:40:00,16.22,16.27,16.09,16.15,470593.0,16.22,16.27,16.09,16.15,470593.0
2024-02-13 09:50:00,16.15,16.29,16.13,16.25,446015.0,16.15,16.29,16.13,16.25,446015.0
2024-02-13 10:00:00,16.25,16.28,16.12,16.19,403432.0,16.25,16.28,16.12,16.19,403432.0
2024-02-13 10:10:00,16.19,16.23,16.14,16.19,236302.0,16.19,16.23,16.14,16.19,236302.0
2024-02-13 10:20:00,16.19,16.24,16.15,16.23,233498.0,16.19,16.24,16.15,16.23,233498.0
2024-02-13 10:30:00,16.23,16.26,16.16,16.24,301799.0,16.23,16.26,16.16,16.24,301799.0
2024-02-13 10:40:00,16.23,16.24,16.18,16.2,127655.0,16.23,16.24,16.18,16.2,127655.0
2024-02-13 10:50:00,16.2,16.23,16.16,16.18,156825.0,16.2,16.23,16.16,16.18,156825.0
2024-02-13 11:00:00,16.18,16.29,16.17,16.28,231225.0,16.18,16.29,16.17,16.28,231225.0
2024-02-13 11:10:00,16.28,16.35,16.26,16.35,149833.0,16.28,16.35,16.26,16.35,149833.0
2024-02-13 11:20:00,16.35,16.43,16.34,16.42,161698.0,16.35,16.43,16.34,16.42,161698.0
2024-02-13 11:30:00,16.43,16.51,16.42,16.5,335649.0,16.43,16.51,16.42,16.5,335649.0
2024-02-13 11:40:00,16.49,16.52,16.43,16.44,168499.0,16.49,16.52,16.43,16.44,168499.0
2024-02-13 11:50:00,16.43,16.44,16.34,16.36,119763.0,16.43,16.44,16.34,16.36,119763.0
2024-02-13 12:00:00,16.35,16.36,16.28,16.32,119635.0,16.35,16.36,16.28,16.32,119635.0
2024-02-13 12:10:00,16.31,16.32,16.26,16.29,109032.0,16.31,16.32,16.26,16.29,109032.0
2024-02-13 12:20:00,16.29,16.29,16.25,16.29,100272.0,16.29,16.29,16.25,16.29,100272.0
2024-02-13 12:30:00,16.29,16.34,16.27,16.34,96696.0,16.29,16.34,16.27,16.34,96696.0
2024-02-13 12:40:00,16.34,16.34,16.27,16.28,124366.0,16.34,16.34,16.27,16.28,124366.0
2024-02-13 12:50:00,16.28,16.33,16.25,16.32,103338.0,16.28,16.33,16.25,16.32,103338.0
2024-02-13 13:00:00,16.32,16.33,16.27,16.28,112105.0,16.32,16.33,16.27,16.28,112105.0
2024-02-13 13:10:00,16.27,16.27,16.22,16.25,188732.0,16.27,16.27,16.22,16.25,188732.0
2024-02-13 13:20:00,16.24,16.26,16.21,16.23,101579.0,16.24,16.26,16.21,16.23,101579.0
2024-02-13 13:30:00,16.23,16.25,16.21,16.21,77885.0,16.23,16.25,16.21,16.21,77885.0
2024-02-13 13:40:00,16.21,16.26,16.2,16.23,116645.0,16.21,16.26,16.2,16.23,116645.0
2024-02-13 13:50:00,16.23,16.26,16.22,16.25,89368.0,16.23,16.26,16.22,16.25,89368.0
2024-02-13 14:00:00,16.25,16.25,16.19,16.2,113236.0,16.25,16.25,16.19,16.2,113236.0
2024-02-13 14:10:00,16.21,16.21,16.16,16.19,109766.0,16.21,16.21,16.16,16.19,109766.0
2024-02-13 14:20:00,16.19,16.2,16.16,16.18,106666.0,16.19,16.2,16.16,16.18,106666.0
2024-02-13 14:30:00,16.17,16.22,16.16,16.2,96613.0,16.17,16.22,16.16,16.2,96613.0
2024-02-13 14:40:00,16.2,16.2,16.14,16.14,132844.0,16.2,16.2,16.14,16.14,132844.0
2024-02-13 14:50:00,16.14,16.17,16.13,16.13,132526.0,16.14,16.17,16.13,16.13,132526.0
2024-02-13 15:00:00,16.13,16.15,16.12,16.14,98834.0,16.13,16.15,16.12,16.14,98834.0
2024-02-13 15:10:00,16.14,16.15,16.11,16.15,149179.0,16.14,16.15,16.11,16.15,149179.0
2024-02-13 15:20:00,16.14,16.18,16.11,16.17,157649.0,16.14,16.18,16.11,16.17,157649.0
2024-02-13 15:30:00,16.18,16.23,16.17,16.21,175984.0,16.18,16.23,16.17,16.21,175984.0
2024-02-13 15:40:00,16.21,16.28,16.2,16.27,305506.0,16.21,16.28,16.2,16.27,305506.0
2024-02-13 15:50:00,16.27,16.31,16.22,16.29,862676.0,16.27,16.31,16.22,16.29,862676.0
2024-02-14 09:30:00,16.43,16.63,16.41,16.48,483723.0,16.43,16.63,16.41,16.48,483723.0
2024-02-14 09:40:00,16.48,16.51,16.29,16.32,237113.0,16.48,16.51,16.29,16.32,237113.0
2024-02-14 09:50:00,16.32,16.39,16.29,16.34,186807.0,16.32,16.39,16.29,16.34,186807.0
2024-02-14 10:00:00,16.34,16.35,16.13,16.22,608520.0,16.34,16.35,16.13,16.22,608520.0
2024-02-14 10:10:00,16.23,16.37,16.2,16.35,333257.0,16.23,16.37,16.2,16.35,333257.0
2024-02-14 10:20:00,16.35,16.37,16.25,16.27,243826.0,16.35,16.37,16.25,16.27,243826.0
2024-02-14 10:30:00,16.27,16.33,16.25,16.3,108316.0,16.27,16.33,16.25,16.3,108316.0
2024-02-14 10:40:00,16.3,16.33,16.23,16.32,106090.0,16.3,16.33,16.23,16.32,106090.0
2024-02-14 10:50:00,16.32,16.35,16.28,16.32,156900.0,16.32,16.35,16.28,16.32,156900.0
2024-02-14 11:00:00,16.32,16.35,16.26,16.32,141215.0,16.32,16.35,16.26,16.32,141215.0
2024-02-14 11:10:00,16.32,16.41,16.29,16.4,307118.0,16.32,16.41,16.29,16.4,307118.0
2024-02-14 11:20:00,16.4,16.48,16.39,16.45,197343.0,16.4,16.48,16.39,16.45,197343.0
2024-02-14 11:30:00,16.45,16.45,16.4,16.44,104803.0,16.45,16.45,16.4,16.44,104803.0
2024-02-14 11:40:00,16.44,16.46,16.37,16.46,237939.0,16.44,16.46,16.37,16.46,237939.0
2024-02-14 11:50:00,16.46,16.53,16.45,16.53,315270.0,16.46,16.53,16.45,16.53,315270.0
2024-02-14 12:00:00,16.53,16.54,16.46,16.53,291543.0,16.53,16.54,16.46,16.53,291543.0
2024-02-14 12:10:00,16.53,16.62,16.52,16.61,171558.0,16.53,16.62,16.52,16.61,171558.0
2024-02-14 12:20:00,16.62,16.62,16.56,16.6,119932.0,16.62,16.62,16.56,16.6,119932.0
2024-02-14 12:30:00,16.6,16.6,16.5,16.51,128127.0,16.6,16.6,16.5,16.51,128127.0
2024-02-14 12:40:00,16.51,16.52,16.45,16.49,148625.0,16.51,16.52,16.45,16.49,148625.0
2024-02-14 12:50:00,16.49,16.49,16.44,16.46,77381.0,16.49,16.49,16.44,16.46,77381.0
2024-02-14 13:00:00,16.46,16.48,16.43,16.45,130366.0,16.46,16.48,16.43,16.45,130366.0
2024-02-14 13:10:00,16.45,16.47,16.41,16.46,141691.0,16.45,16.47,16.41,16.46,141691.0
2024-02-14 13:20:00,16.46,16.49,16.45,16.46,93258.0,16.46,16.49,16.45,16.46,93258.0
2024-02-14 13:30:00,16.47,16.55,16.47,16.55,104216.0,16.47,16.55,16.47,16.55,104216.0
2024-02-14 13:40:00,16.55,16.57,16.51,16.54,112964.0,16.55,16.57,16.51,16.54,112964.0
2024-02-14 13:50:00,16.54,16.54,16.51,16.53,96474.0,16.54,16.54,16.51,16.53,96474.0
2024-02-14 14:00:00,16.53,16.53,16.47,16.48,113708.0,16.53,16.53,16.47,16.48,113708.0
2024-02-14 14:10:00,16.49,16.53,16.48,16.53,103587.0,16.49,16.53,16.48,16.53,103587.0
2024-02-14 14:20:00,16.53,16.6,16.52,16.6,112328.0,16.53,16.6,16.52,16.6,112328.0
2024-02-14 14:30:00,16.6,16.6,16.52,16.53,143053.0,16.6,16.6,16.52,16.53,143053.0
2024-02-14 14:40:00,16.52,16.53,16.5,16.53,90224.0,16.52,16.53,16.5,16.53,90224.0
2024-02-14 14:50:00,16.53,16.53,16.46,16.53,131903.0,16.53,16.53,16.46,16.53,131903.0
2024-02-14 15:00:00,16.53,16.54,16.5,16.54,182395.0,16.53,16.54,16.5,16.54,182395.0
2024-02-14 15:10:00,16.53,16.56,16.51,16.54,185355.0,16.53,16.56,16.51,16.54,185355.0
2024-02-14 15:20:00,16.54,16.62,16.53,16.61,262817.0,16.54,16.62,16.53,16.61,262817.0
2024-02-14 15:30:00,16.61,16.61,16.55,16.6,224576.0,16.61,16.61,16.55,16.6,224576.0
2024-02-14 15:40:00,16.6,16.61,16.55,16.59,542679.0,16.6,16.61,16.55,16.59,542679.0
2024-02-14 15:50:00,16.59,16.59,16.55,16.55,910418.0,16.59,16.59,16.55,16.55,910418.0
2024-02-15 09:30:00,16.6,16.97,16.54,16.94,479986.0,16.6,16.97,16.54,16.94,479986.0
2024-02-15 09:40:00,16.94,17.03,16.87,16.88,426627.0,16.94,17.03,16.87,16.88,426627.0
2024-02-15 09:50:00,16.87,16.95,16.72,16.72,222492.0,16.87,16.95,16.72,16.72,222492.0
2024-02-15 10:00:00,16.71,16.75,16.64,16.72,251982.0,16.71,16.75,16.64,16.72,251982.0
2024-02-15 10:10:00,16.72,16.81,16.68,16.74,232514.0,16.72,16.81,16.68,16.74,232514.0
2024-02-15 10:20:00,16.74,16.77,16.66,16.7,244492.0,16.74,16.77,16.66,16.7,244492.0
2024-02-15 10:30:00,16.7,16.74,16.58,16.63,186551.0,16.7,16.74,16.58,16.63,186551.0
2024-02-15 10:40:00,16.63,16.63,16.51,16.55,269205.0,16.63,16.63,16.51,16.55,269205.0
2024-02-15 10:50:00,16.55,16.59,16.5,16.51,175559.0,16.55,16.59,16.5,16.51,175559.0
2024-02-15 11:00:00,16.51,16.56,16.5,16.52,124202.0,16.51,16.56,16.5,16.52,124202.0
2024-02-15 11:10:00,16.52,16.56,16.5,16.54,114779.0,16.52,16.56,16.5,16.54,114779.0
2024-02-15 11:20:00,16.53,16.59,16.52,16.57,86926.0,16.53,16.59,16.52,16.57,86926.0
2024-02-15 11:30:00,16.56,16.61,16.54,16.61,75732.0,16.56,16.61,16.54,16.61,75732.0
2024-02-15 11:40:00,16.61,16.64,16.58,16.64,91868.0,16.61,16.64,16.58,16.64,91868.0
2024-02-15 11:50:00,16.64,16.65,16.6,16.62,58536.0,16.64,16.65,16.6,16.62,58536.0
2024-02-15 12:00:00,16.61,16.68,16.61,16.64,101231.0,16.61,16.68,16.61,16.64,101231.0
2024-02-15 12:10:00,16.64,16.66,16.59,16.6,121096.0,16.64,16.66,16.59,16.6,121096.0
2024-02-15 12:20:00,16.6,16.61,16.56,16.58,97981.0,16.6,16.61,16.56,16.58,97981.0
2024-02-15 12:30:00,16.57,16.58,16.51,16.52,161732.0,16.57,16.58,16.51,16.52,161732.0
2024-02-15 12:40:00,16.52,16.52,16.47,16.49,132691.0,16.52,16.52,16.47,16.49,132691.0
2024-02-15 12:50:00,16.48,16.52,16.48,16.51,69548.0,16.48,16.52,16.48,16.51,69548.0
2024-02-15 13:00:00,16.51,16.57,16.49,16.55,82600.0,16.51,16.57,16.49,16.55,82600.0
2024-02-15 13:10:00,16.55,16.57,16.51,16.52,84918.0,16.55,16.57,16.51,16.52,84918.0
2024-02-15 13:20:00,16.52,16.54,16.5,16.53,84828.0,16.52,16.54,16.5,16.53,84828.0
2024-02-15 13:30:00,16.53,16.53,16.49,16.51,115865.0,16.53,16.53,16.49,16.51,115865.0
2024-02-15 13:40:00,16.52,16.54,16.5,16.53,73809.0,16.52,16.54,16.5,16.53,73809.0
2024-02-15 13:50:00,16.54,16.57,16.53,16.57,111045.0,16.54,16.57,16.53,16.57,111045.0
2024-02-15 14:00:00,16.56,16.57,16.52,16.53,49344.0,16.56,16.57,16.52,16.53,49344.0
2024-02-15 14:10:00,16.52,16.53,16.47,16.5,113714.0,16.52,16.53,16.47,16.5,113714.0
2024-02-15 14:20:00,16.49,16.5,16.44,16.45,126794.0,16.49,16.5,16.44,16.45,126794.0
2024-02-15 14:30:00,16.45,16.48,16.43,16.44,188360.0,16.45,16.48,16.43,16.44,188360.0
2024-02-15 14:40:00,16.44,16.5,16.43,16.5,94310.0,16.44,16.5,16.43,16.5,94310.0
2024-02-15 14:50:00,16.5,16.55,16.49,16.55,93047.0,16.5,16.55,16.49,16.55,93047.0
2024-02-15 15:00:00,16.54,16.55,16.5,16.51,67632.0,16.54,16.55,16.5,16.51,67632.0
2024-02-15 15:10:00,16.51,16.55,16.5,16.55,81498.0,16.51,16.55,16.5,16.55,81498.0
2024-02-15 15:20:00,16.55,16.57,16.52,16.56,143110.0,16.55,16.57,16.52,16.56,143110.0
2024-02-15 15:30:00,16.56,16.58,16.54,16.56,160044.0,16.56,16.58,16.54,16.56,160044.0
2024-02-15 15:40:00,16.56,16.58,16.53,16.54,239857.0,16.56,16.58,16.53,16.54,239857.0
2024-02-15 15:50:00,16.54,16.55,16.5,16.52,615793.0,16.54,16.55,16.5,16.52,615793.0
2024-02-16 09:30:00,16.31,16.37,16.21,16.29,576152.0,16.31,16.37,16.21,16.29,576152.0
2024-02-16 09:40:00,16.29,16.33,16.24,16.27,252153.0,16.29,16.33,16.24,16.27,252153.0
2024-02-16 09:50:00,16.27,16.28,16.11,16.19,284065.0,16.27,16.28,16.11,16.19,284065.0
2024-02-16 10:00:00,16.2,16.23,16.13,16.23,230016.0,16.2,16.23,16.13,16.23,230016.0
2024-02-16 10:10:00,16.23,16.39,16.22,16.3,381515.0,16.23,16.39,16.22,16.3,381515.0
2024-02-16 10:20:00,16.3,16.35,16.27,16.34,162331.0,16.3,16.35,16.27,16.34,162331.0
2024-02-16 10:30:00,16.34,16.38,16.29,16.32,142649.0,16.34,16.38,16.29,16.32,142649.0
2024-02-16 10:40:00,16.32,16.37,16.3,16.31,111438.0,16.32,16.37,16.3,16.31,111438.0
2024-02-16 10:50:00,16.32,16.36,16.31,16.34,133909.0,16.32,16.36,16.31,16.34,133909.0
2024-02-16 11:00:00,16.34,16.35,16.3,16.32,90628.0,16.34,16.35,16.3,16.32,90628.0
2024-02-16 11:10:00,16.33,16.44,16.33,16.39,167725.0,16.33,16.44,16.33,16.39,167725.0
2024-02-16 11:20:00,16.39,16.42,16.35,16.4,121036.0,16.39,16.42,16.35,16.4,121036.0
2024-02-16 11:30:00,16.4,16.49,16.39,16.44,225236.0,16.4,16.49,16.39,16.44,225236.0
2024-02-16 11:40:00,16.44,16.47,16.39,16.39,224056.0,16.44,16.47,16.39,16.39,224056.0
2024-02-16 11:50:00,16.39,16.41,16.35,16.35,169569.0,16.39,16.41,16.35,16.35,169569.0
2024-02-16 12:00:00,16.35,16.38,16.33,16.34,121740.0,16.35,16.38,16.33,16.34,121740.0
2024-02-16 12:10:00,16.35,16.4,16.34,16.39,118417.0,16.35,16.4,16.34,16.39,118417.0
2024-02-16 12:20:00,16.4,16.44,16.38,16.42,125664.0,16.4,16.44,16.38,16.42,125664.0
2024-02-16 12:30:00,16.42,16.42,16.37,16.38,94580.0,16.42,16.42,16.37,16.38,94580.0
2024-02-16 12:40:00,16.38,16.38,16.33,16.34,82949.0,16.38,16.38,16.33,16.34,82949.0
2024-02-16 12:50:00,16.34,16.36,16.32,16.36,73835.0,16.34,16.36,16.32,16.36,73835.0
2024-02-16 13:00:00,16.36,16.37,16.32,16.37,86714.0,16.36,16.37,16.32,16.37,86714.0
2024-02-16 13:10:00,16.36,16.41,16.34,16.39,120608.0,16.36,16.41,16.34,16.39,120608.0
2024-02-16 13:20:00,16.4,16.41,16.35,16.41,91282.0,16.4,16.41,16.35,16.41,91282.0
2024-02-16 13:30:00,16.4,16.42,16.37,16.38,68190.0,16.4,16.42,16.37,16.38,68190.0
2024-02-16 13:40:00,16.38,16.4,16.37,16.38,70931.0,16.38,16.4,16.37,16.38,70931.0
2024-02-16 13:50:00,16.38,16.39,16.33,16.35,143540.0,16.38,16.39,16.33,16.35,143540.0
2024-02-16 14:00:00,16.35,16.37,16.33,16.35,97654.0,16.35,16.37,16.33,16.35,97654.0
2024-02-16 14:10:00,16.35,16.37,16.29,16.3,382213.0,16.35,16.37,16.29,16.3,382213.0
2024-02-16 14:20:00,16.3,16.34,16.29,16.31,140857.0,16.3,16.34,16.29,16.31,140857.0
2024-02-16 14:30:00,16.32,16.32,16.24,16.25,167836.0,16.32,16.32,16.24,16.25,167836.0
2024-02-16 14:40:00,16.25,16.29,16.19,16.25,230371.0,16.25,16.29,16.19,16.25,230371.0
2024-02-16 14:50:00,16.25,16.28,16.23,16.27,131866.0,16.25,16.28,16.23,16.27,131866.0
2024-02-16 15:00:00,16.26,16.31,16.25,16.31,137086.0,16.26,16.31,16.25,16.31,137086.0
2024-02-16 15:10:00,16.31,16.33,16.28,16.29,117187.0,16.31,16.33,16.28,16.29,117187.0
2024-02-16 15:20:00,16.29,16.32,16.25,16.32,149392.0,16.29,16.32,16.25,16.32,149392.0
2024-02-16 15:30:00,16.32,16.33,16.29,16.3,214220.0,16.32,16.33,16.29,16.3,214220.0
2024-02-16 15:40:00,16.3,16.3,16.22,16.22,353721.0,16.3,16.3,16.22,16.22,353721.0
2024-02-16 15:50:00,16.23,16.27,16.2,16.24,1232346.0,16.23,16.27,16.2,16.24,1232346.0
2024-02-20 09:30:00,16.16,16.22,16.1,16.14,318665.0,16.16,16.22,16.1,16.14,318665.0
2024-02-20 09:40:00,16.14,16.29,16.09,16.2,414568.0,16.14,16.29,16.09,16.2,414568.0
2024-02-20 09:50:00,16.2,16.3,16.17,16.22,186477.0,16.2,16.3,16.17,16.22,186477.0
2024-02-20 10:00:00,16.21,16.22,16.02,16.05,468846.0,16.21,16.22,16.02,16.05,468846.0
2024-02-20 10:10:00,16.04,16.06,15.98,16.0,631874.0,16.04,16.06,15.98,16.0,631874.0
2024-02-20 10:20:00,16.01,16.01,15.88,15.9,414234.0,16.01,16.01,15.88,15.9,414234.0
2024-02-20 10:30:00,15.9,15.95,15.86,15.91,191987.0,15.9,15.95,15.86,15.91,191987.0
2024-02-20 10:40:00,15.92,15.95,15.89,15.94,145356.0,15.92,15.95,15.89,15.94,145356.0
2024-02-20 10:50:00,15.94,16.17,15.94,16.15,295222.0,15.94,16.17,15.94,16.15,295222.0
2024-02-20 11:00:00,16.15,16.16,16.06,16.07,141684.0,16.15,16.16,16.06,16.07,141684.0
2024-02-20 11:10:00,16.06,16.1,16.01,16.01,178194.0,16.06,16.1,16.01,16.01,178194.0
2024-02-20 11:20:00,16.0,16.04,15.98,16.02,115800.0,16.0,16.04,15.98,16.02,115800.0
2024-02-20 11:30:00,16.02,16.05,15.98,16.02,195349.0,16.02,16.05,15.98,16.02,195349.0
2024-02-20 11:40:00,16.01,16.09,16.0,16.07,92142.0,16.01,16.09,16.0,16.07,92142.0
2024-02-20 11:50:00,16.07,16.13,16.07,16.07,95578.0,16.07,16.13,16.07,16.07,95578.0
2024-02-20 12:00:00,16.07,16.08,16.01,16.04,130281.0,16.07,16.08,16.01,16.04,130281.0
2024-02-20 12:10:00,16.03,16.06,16.0,16.03,112535.0,16.03,16.06,16.0,16.03,112535.0
2024-02-20 12:20:00,16.03,16.06,16.0,16.05,75072.0,16.03,16.06,16.0,16.05,75072.0
2024-02-20 12:30:00,16.05,16.08,16.04,16.05,94768.0,16.05,16.08,16.04,16.05,94768.0
2024-02-20 12:40:00,16.06,16.11,16.05,16.07,66511.0,16.06,16.11,16.05,16.07,66511.0
2024-02-20 12:50:00,16.07,16.11,16.06,16.09,67447.0,16.07,16.11,16.06,16.09,67447.0
2024-02-20 13:00:00,16.09,16.1,16.06,16.1,71433.0,16.09,16.1,16.06,16.1,71433.0
2024-02-20 13:10:00,16.1,16.14,16.08,16.11,67305.0,16.1,16.14,16.08,16.11,67305.0
2024-02-20 13:20:00,16.11,16.12,16.07,16.09,121404.0,16.11,16.12,16.07,16.09,121404.0
2024-02-20 13:30:00,16.08,16.09,16.04,16.06,86276.0,16.08,16.09,16.04,16.06,86276.0
2024-02-20 13:40:00,16.06,16.11,16.05,16.1,110105.0,16.06,16.11,16.05,16.1,110105.0
2024-02-20 13:50:00,16.1,16.13,16.09,16.11,85263.0,16.1,16.13,16.09,16.11,85263.0
2024-02-20 14:00:00,16.12,16.13,16.08,16.09,81705.0,16.12,16.13,16.08,16.09,81705.0
2024-02-20 14:10:00,16.09,16.11,16.06,16.11,69658.0,16.09,16.11,16.06,16.11,69658.0
2024-02-20 14:20:00,16.1,16.11,16.07,16.1,65943.0,16.1,16.11,16.07,16.1,65943.0
2024-02-20 14:30:00,16.09,16.1,16.08,16.09,42290.0,16.09,16.1,16.08,16.09,42290.0
2024-02-20 14:40:00,16.09,16.15,16.08,16.15,86045.0,16.09,16.15,16.08,16.15,86045.0
2024-02-20 14:50:00,16.14,16.16,16.13,16.15,95607.0,16.14,16.16,16.13,16.15,95607.0
2024-02-20 15:00:00,16.16,16.18,16.14,16.18,73040.0,16.16,16.18,16.14,16.18,73040.0
2024-02-20 15:10:00,16.17,16.19,16.14,16.14,192263.0,16.17,16.19,16.14,16.14,192263.0
2024-02-20 15:20:00,16.14,16.16,16.11,16.16,167989.0,16.14,16.16,16.11,16.16,167989.0
2024-02-20 15:30:00,16.16,16.16,16.09,16.11,242346.0,16.16,16.16,16.09,16.11,242346.0
2024-02-20 15:40:00,16.11,16.15,16.08,16.15,233160.0,16.11,16.15,16.08,16.15,233160.0
2024-02-20 15:50:00,16.14,16.18,16.12,16.18,783164.0,16.14,16.18,16.12,16.18,783164.0
2024-02-21 09:30:00,16.01,16.09,15.93,16.08,342725.0,16.01,16.09,15.93,16.08,342725.0
2024-02-21 09:40:00,16.09,16.13,15.95,16.0,242715.0,16.09,16.13,15.95,16.0,242715.0
2024-02-21 09:50:00,16.0,16.06,15.99,16.04,187796.0,16.0,16.06,15.99,16.04,187796.0
2024-02-21 10:00:00,16.04,16.06,15.99,16.04,260249.0,16.04,16.06,15.99,16.04,260249.0
2024-02-21 10:10:00,16.03,16.11,16.02,16.09,282715.0,16.03,16.11,16.02,16.09,282715.0
2024-02-21 10:20:00,16.08,16.09,16.02,16.05,191314.0,16.08,16.09,16.02,16.05,191314.0
2024-02-21 10:30:00,16.05,16.07,16.0,16.03,127698.0,16.05,16.07,16.0,16.03,127698.0
2024-02-21 10:40:00,16.03,16.07,16.0,16.02,117804.0,16.03,16.07,16.0,16.02,117804.0
2024-02-21 10:50:00,16.01,16.04,16.0,16.01,83031.0,16.01,16.04,16.0,16.01,83031.0
2024-02-21 11:00:00,16.0,16.08,16.0,16.07,152126.0,16.0,16.08,16.0,16.07,152126.0
2024-02-21 11:10:00,16.08,16.11,16.07,16.09,120208.0,16.08,16.11,16.07,16.09,120208.0
2024-02-21 11:20:00,16.08,16.09,16.0,16.03,162006.0,16.08,16.09,16.0,16.03,162006.0
2024-02-21 11:30:00,16.03,16.05,16.0,16.0,134434.0,16.03,16.05,16.0,16.0,134434.0
2024-02-21 11:40:00,16.0,16.04,16.0,16.0,76770.0,16.0,16.04,16.0,16.0,76770.0
2024-02-21 11:50:00,16.0,16.03,16.0,16.01,117095.0,16.0,16.03,16.0,16.01,117095.0
2024-02-21 12:00:00,16.01,16.02,15.97,15.98,93500.0,16.01,16.02,15.97,15.98,93500.0
2024-02-21 12:10:00,15.98,16.01,15.93,15.94,206377.0,15.98,16.01,15.93,15.94,206377.0
2024-02-21 12:20:00,15.94,15.96,15.92,15.93,78900.0,15.94,15.96,15.92,15.93,78900.0
2024-02-21 12:30:00,15.93,15.95,15.9,15.9,136916.0,15.93,15.95,15.9,15.9,136916.0
2024-02-21 12:40:00,15.89,15.93,15.87,15.93,170878.0,15.89,15.93,15.87,15.93,170878.0
2024-02-21 12:50:00,15.93,15.94,15.89,15.94,97829.0,15.93,15.94,15.89,15.94,97829.0
2024-02-21 13:00:00,15.94,15.94,15.87,15.92,95077.0,15.94,15.94,15.87,15.92,95077.0
2024-02-21 13:10:00,15.92,15.96,15.91,15.96,51556.0,15.92,15.96,15.91,15.96,51556.0
2024-02-21 13:20:00,15.96,15.97,15.92,15.94,95385.0,15.96,15.97,15.92,15.94,95385.0
2024-02-21 13:30:00,15.95,15.95,15.92,15.94,85494.0,15.95,15.95,15.92,15.94,85494.0
2024-02-21 13:40:00,15.93,15.97,15.92,15.97,84299.0,15.93,15.97,15.92,15.97,84299.0
2024-02-21 13:50:00,15.97,16.01,15.97,15.97,136570.0,15.97,16.01,15.97,15.97,136570.0
2024-02-21 14:00:00,15.97,16.0,15.94,15.97,116971.0,15.97,16.0,15.94,15.97,116971.0
2024-02-21 14:10:00,15.96,15.96,15.91,15.94,91678.0,15.96,15.96,15.91,15.94,91678.0
2024-02-21 14:20:00,15.94,15.94,15.89,15.93,199925.0,15.94,15.94,15.89,15.93,199925.0
2024-02-21 14:30:00,15.94,15.95,15.9,15.91,85633.0,15.94,15.95,15.9,15.91,85633.0
2024-02-21 14:40:00,15.92,15.95,15.9,15.94,57673.0,15.92,15.95,15.9,15.94,57673.0
2024-02-21 14:50:00,15.94,15.96,15.92,15.95,74543.0,15.94,15.96,15.92,15.95,74543.0
2024-02-21 15:00:00,15.95,15.96,15.92,15.93,98963.0,15.95,15.96,15.92,15.93,98963.0
2024-02-21 15:10:00,15.93,15.98,15.92,15.96,129037.0,15.93,15.98,15.92,15.96,129037.0
2024-02-21 15:20:00,15.96,16.0,15.94,16.0,205090.0,15.96,16.0,15.94,16.0,205090.0
2024-02-21 15:30:00,16.0,16.06,15.98,16.05,276623.0,16.0,16.06,15.98,16.05,276623.0
2024-02-21 15:40:00,16.06,16.08,16.04,16.05,290476.0,16.06,16.08,16.04,16.05,290476.0
2024-02-21 15:50:00,16.04,16.11,16.01,16.1,1212858.0,16.04,16.11,16.01,16.1,1212858.0
2024-02-22 09:30:00,16.81,16.97,16.53,16.63,1558467.0,16.81,16.97,16.53,16.63,1558467.0
2024-02-22 09:40:00,16.62,16.64,16.45,16.49,785062.0,16.62,16.64,16.45,16.49,785062.0
2024-02-22 09:50:00,16.49,16.61,16.48,16.55,386515.0,16.49,16.61,16.48,16.55,386515.0
2024-02-22 10:00:00,16.55,16.61,16.42,16.48,484201.0,16.55,16.61,16.42,16.48,484201.0
2024-02-22 10:10:00,16.48,16.5,16.35,16.37,305579.0,16.48,16.5,16.35,16.37,305579.0
2024-02-22 10:20:00,16.37,16.45,16.35,16.45,210970.0,16.37,16.45,16.35,16.45,210970.0
2024-02-22 10:30:00,16.45,16.55,16.42,16.53,237366.0,16.45,16.55,16.42,16.53,237366.0
2024-02-22 10:40:00,16.53,16.59,16.49,16.59,252564.0,16.53,16.59,16.49,16.59,252564.0
2024-02-22 10:50:00,16.59,16.61,16.53,16.57,388975.0,16.59,16.61,16.53,16.57,388975.0
2024-02-22 11:00:00,16.56,16.58,16.5,16.52,186254.0,16.56,16.58,16.5,16.52,186254.0
2024-02-22 11:10:00,16.52,16.6,16.5,16.56,194555.0,16.52,16.6,16.5,16.56,194555.0
2024-02-22 11:20:00,16.56,16.58,16.48,16.48,163307.0,16.56,16.58,16.48,16.48,163307.0
2024-02-22 11:30:00,16.48,16.5,16.42,16.45,199597.0,16.48,16.5,16.42,16.45,199597.0
2024-02-22 11:40:00,16.45,16.46,16.36,16.37,205458.0,16.45,16.46,16.36,16.37,205458.0
2024-02-22 11:50:00,16.38,16.41,16.36,16.38,132231.0,16.38,16.41,16.36,16.38,132231.0
2024-02-22 12:00:00,16.37,16.45,16.35,16.45,90846.0,16.37,16.45,16.35,16.45,90846.0
2024-02-22 12:10:00,16.45,16.46,16.42,16.44,88920.0,16.45,16.46,16.42,16.44,88920.0
2024-02-22 12:20:00,16.44,16.44,16.41,16.44,119504.0,16.44,16.44,16.41,16.44,119504.0
2024-02-22 12:30:00,16.44,16.45,16.41,16.41,73158.0,16.44,16.45,16.41,16.41,73158.0
2024-02-22 12:40:00,16.41,16.42,16.35,16.36,143242.0,16.41,16.42,16.35,16.36,143242.0
2024-02-22 12:50:00,16.36,16.4,16.36,16.39,60118.0,16.36,16.4,16.36,16.39,60118.0
2024-02-22 13:00:00,16.39,16.4,16.31,16.32,184419.0,16.39,16.4,16.31,16.32,184419.0
2024-02-22 13:10:00,16.31,16.31,16.25,16.25,128135.0,16.31,16.31,16.25,16.25,128135.0
2024-02-22 13:20:00,16.25,16.28,16.21,16.27,165082.0,16.25,16.28,16.21,16.27,165082.0
2024-02-22 13:30:00,16.28,16.31,16.25,16.3,113216.0,16.28,16.31,16.25,16.3,113216.0
2024-02-22 13:40:00,16.3,16.31,16.25,16.29,112321.0,16.3,16.31,16.25,16.29,112321.0
2024-02-22 13:50:00,16.29,16.32,16.27,16.3,105452.0,16.29,16.32,16.27,16.3,105452.0
2024-02-22 14:00:00,16.3,16.33,16.29,16.3,74627.0,16.3,16.33,16.29,16.3,74627.0
2024-02-22 14:10:00,16.3,16.31,16.27,16.3,104530.0,16.3,16.31,16.27,16.3,104530.0
2024-02-22 14:20:00,16.3,16.33,16.29,16.32,94060.0,16.3,16.33,16.29,16.32,94060.0
2024-02-22 14:30:00,16.32,16.36,16.29,16.35,238889.0,16.32,16.36,16.29,16.35,238889.0
2024-02-22 14:40:00,16.35,16.36,16.29,16.3,111681.0,16.35,16.36,16.29,16.3,111681.0
2024-02-22 14:50:00,16.3,16.32,16.27,16.29,139199.0,16.3,16.32,16.27,16.29,139199.0
2024-02-22 15:00:00,16.29,16.31,16.26,16.28,180673.0,16.29,16.31,16.26,16.28,180673.0
2024-02-22 15:10:00,16.27,16.37,16.27,16.36,252413.0,16.27,16.37,16.27,16.36,252413.0
2024-02-22 15:20:00,16.36,16.43,16.35,16.4,277798.0,16.36,16.43,16.35,16.4,277798.0
2024-02-22 15:30:00,16.41,16.42,16.37,16.39,257352.0,16.41,16.42,16.37,16.39,257352.0
2024-02-22 15:40:00,16.39,16.42,16.34,16.36,270975.0,16.39,16.42,16.34,16.36,270975.0
2024-02-22 15:50:00,16.35,16.38,16.31,16.33,1147517.0,16.35,16.38,16.31,16.33,1147517.0
2024-02-23 09:30:00,16.13,16.3,16.1,16.16,549460.0,16.13,16.3,16.1,16.16,549460.0
2024-02-23 09:40:00,16.17,16.22,16.14,16.17,245702.0,16.17,16.22,16.14,16.17,245702.0
2024-02-23 09:50:00,16.16,16.2,16.1,16.14,304049.0,16.16,16.2,16.1,16.14,304049.0
2024-02-23 10:00:00,16.14,16.16,16.05,16.14,383221.0,16.14,16.16,16.05,16.14,383221.0
2024-02-23 10:10:00,16.14,16.2,16.09,16.16,165484.0,16.14,16.2,16.09,16.16,165484.0
2024-02-23 10:20:00,16.16,16.22,16.14,16.16,603546.0,16.16,16.22,16.14,16.16,603546.0
2024-02-23 10:30:00,16.16,16.3,16.14,16.29,331083.0,16.16,16.3,16.14,16.29,331083.0
2024-02-23 10:40:00,16.3,16.37,16.24,16.26,234989.0,16.3,16.37,16.24,16.26,234989.0
2024-02-23 10:50:00,16.25,16.33,16.23,16.3,149769.0,16.25,16.33,16.23,16.3,149769.0
2024-02-23 11:00:00,16.3,16.34,16.29,16.32,120728.0,16.3,16.34,16.29,16.32,120728.0
2024-02-23 11:10:00,16.33,16.34,16.29,16.3,130856.0,16.33,16.34,16.29,16.3,130856.0
2024-02-23 11:20:00,16.3,16.34,16.3,16.34,80962.0,16.3,16.34,16.3,16.34,80962.0
2024-02-23 11:30:00,16.34,16.35,16.3,16.35,138511.0,16.34,16.35,16.3,16.35,138511.0
2024-02-23 11:40:00,16.35,16.37,16.32,16.36,127509.0,16.35,16.37,16.32,16.36,127509.0
2024-02-23 11:50:00,16.37,16.38,16.34,16.36,122362.0,16.37,16.38,16.34,16.36,122362.0
2024-02-23 12:00:00,16.35,16.43,16.34,16.41,231979.0,16.35,16.43,16.34,16.41,231979.0
2024-02-23 12:10:00,16.41,16.42,16.38,16.4,126139.0,16.41,16.42,16.38,16.4,126139.0
2024-02-23 12:20:00,16.4,16.41,16.32,16.33,163597.0,16.4,16.41,16.32,16.33,163597.0
2024-02-23 12:30:00,16.32,16.37,16.31,16.37,93983.0,16.32,16.37,16.31,16.37,93983.0
2024-02-23 12:40:00,16.37,16.4,16.35,16.38,112872.0,16.37,16.4,16.35,16.38,112872.0
2024-02-23 12:50:00,16.38,16.41,16.36,16.39,92921.0,16.38,16.41,16.36,16.39,92921.0
2024-02-23 13:00:00,16.39,16.4,16.37,16.4,85885.0,16.39,16.4,16.37,16.4,85885.0
2024-02-23 13:10:00,16.39,16.44,16.39,16.42,80241.0,16.39,16.44,16.39,16.42,80241.0
2024-02-23 13:20:00,16.42,16.45,16.42,16.44,65099.0,16.42,16.45,16.42,16.44,65099.0
2024-02-23 13:30:00,16.44,16.44,16.4,16.41,66433.0,16.44,16.44,16.4,16.41,66433.0
2024-02-23 13:40:00,16.41,16.42,16.38,16.38,199643.0,16.41,16.42,16.38,16.38,199643.0
2024-02-23 13:50:00,16.39,16.39,16.34,16.36,136121.0,16.39,16.39,16.34,16.36,136121.0
2024-02-23 14:00:00,16.36,16.36,16.27,16.28,124612.0,16.36,16.36,16.27,16.28,124612.0
2024-02-23 14:10:00,16.28,16.29,16.22,16.25,173889.0,16.28,16.29,16.22,16.25,173889.0
2024-02-23 14:20:00,16.25,16.27,16.23,16.27,209376.0,16.25,16.27,16.23,16.27,209376.0
2024-02-23 14:30:00,16.27,16.28,16.22,16.23,102529.0,16.27,16.28,16.22,16.23,102529.0
2024-02-23 14:40:00,16.23,16.27,16.2,16.27,319527.0,16.23,16.27,16.2,16.27,319527.0
2024-02-23 14:50:00,16.27,16.28,16.22,16.23,172143.0,16.27,16.28,16.22,16.23,172143.0
2024-02-23 15:00:00,16.23,16.24,16.21,16.23,295637.0,16.23,16.24,16.21,16.23,295637.0
2024-02-23 15:10:00,16.22,16.24,16.15,16.16,233409.0,16.22,16.24,16.15,16.16,233409.0
2024-02-23 15:20:00,16.16,16.17,16.13,16.14,287885.0,16.16,16.17,16.13,16.14,287885.0
2024-02-23 15:30:00,16.14,16.2,16.14,16.18,226519.0,16.14,16.2,16.14,16.18,226519.0
2024-02-23 15:40:00,16.19,16.23,16.18,16.2,286579.0,16.19,16.23,16.18,16.2,286579.0
2024-02-23 15:50:00,16.2,16.21,16.16,16.18,959571.0,16.2,16.21,16.16,16.18,959571.0
2024-02-26 09:30:00,16.11,16.41,16.05,16.33,684204.0,16.11,16.41,16.05,16.33,684204.0
2024-02-26 09:40:00,16.34,16.34,16.21,16.25,327794.0,16.34,16.34,16.21,16.25,327794.0
2024-02-26 09:50:00,16.25,16.48,16.25,16.46,613969.0,16.25,16.48,16.25,16.46,613969.0
2024-02-26 10:00:00,16.46,16.5,16.33,16.38,507832.0,16.46,16.5,16.33,16.38,507832.0
2024-02-26 10:10:00,16.38,16.38,16.21,16.24,318041.0,16.38,16.38,16.21,16.24,318041.0
2024-02-26 10:20:00,16.25,16.29,16.2,16.24,362394.0,16.25,16.29,16.2,16.24,362394.0
2024-02-26 10:30:00,16.23,16.3,16.21,16.21,217382.0,16.23,16.3,16.21,16.21,217382.0
2024-02-26 10:40:00,16.21,16.22,16.16,16.2,252004.0,16.21,16.22,16.16,16.2,252004.0
2024-02-26 10:50:00,16.2,16.28,16.18,16.27,191259.0,16.2,16.28,16.18,16.27,191259.0
2024-02-26 11:00:00,16.27,16.3,16.25,16.29,217162.0,16.27,16.3,16.25,16.29,217162.0
2024-02-26 11:10:00,16.29,16.33,16.27,16.3,451929.0,16.29,16.33,16.27,16.3,451929.0
2024-02-26 11:20:00,16.3,16.31,16.19,16.24,294152.0,16.3,16.31,16.19,16.24,294152.0
2024-02-26 11:30:00,16.25,16.28,16.21,16.25,186926.0,16.25,16.28,16.21,16.25,186926.0
2024-02-26 11:40:00,16.25,16.26,16.2,16.25,124028.0,16.25,16.26,16.2,16.25,124028.0
2024-02-26 11:50:00,16.25,16.29,16.23,16.29,251086.0,16.25,16.29,16.23,16.29,251086.0
2024-02-26 12:00:00,16.29,16.29,16.22,16.25,184911.0,16.29,16.29,16.22,16.25,184911.0
2024-02-26 12:10:00,16.25,16.27,16.23,16.23,164431.0,16.25,16.27,16.23,16.23,164431.0
2024-02-26 12:20:00,16.23,16.24,16.17,16.21,179963.0,16.23,16.24,16.17,16.21,179963.0
2024-02-26 12:30:00,16.21,16.22,16.15,16.15,116570.0,16.21,16.22,16.15,16.15,116570.0
2024-02-26 12:40:00,16.16,16.19,16.12,16.13,199551.0,16.16,16.19,16.12,16.13,199551.0
2024-02-26 12:50:00,16.13,16.13,16.08,16.11,207715.0,16.13,16.13,16.08,16.11,207715.0
2024-02-26 13:00:00,16.1,16.15,16.1,16.12,347334.0,16.1,16.15,16.1,16.12,347334.0
2024-02-26 13:10:00,16.12,16.13,16.06,16.07,239515.0,16.12,16.13,16.06,16.07,239515.0
2024-02-26 13:20:00,16.06,16.08,16.01,16.03,278992.0,16.06,16.08,16.01,16.03,278992.0
2024-02-26 13:30:00,16.03,16.05,16.02,16.04,191854.0,16.03,16.05,16.02,16.04,191854.0
2024-02-26 13:40:00,16.04,16.07,16.01,16.07,211308.0,16.04,16.07,16.01,16.07,211308.0
2024-02-26 13:50:00,16.07,16.11,16.05,16.1,142923.0,16.07,16.11,16.05,16.1,142923.0
2024-02-26 14:00:00,16.1,16.1,16.02,16.03,184461.0,16.1,16.1,16.02,16.03,184461.0
2024-02-26 14:10:00,16.03,16.05,16.01,16.04,179646.0,16.03,16.05,16.01,16.04,179646.0
2024-02-26 14:20:00,16.04,16.04,15.98,16.0,191347.0,16.04,16.04,15.98,16.0,191347.0
2024-02-26 14:30:00,16.0,16.03,15.99,16.0,174694.0,16.0,16.03,15.99,16.0,174694.0
2024-02-26 14:40:00,16.0,16.03,15.99,16.02,238844.0,16.0,16.03,15.99,16.02,238844.0
2024-02-26 14:50:00,16.02,16.03,15.99,16.02,241252.0,16.02,16.03,15.99,16.02,241252.0
2024-02-26 15:00:00,16.02,16.03,15.99,16.02,186846.0,16.02,16.03,15.99,16.02,186846.0
2024-02-26 15:10:00,16.02,16.09,16.01,16.05,400908.0,16.02,16.09,16.01,16.05,400908.0
2024-02-26 15:20:00,16.05,16.06,16.01,16.03,293148.0,16.05,16.06,16.01,16.03,293148.0
2024-02-26 15:30:00,16.03,16.05,15.98,16.0,500717.0,16.03,16.05,15.98,16.0,500717.0
2024-02-26 15:40:00,16.0,16.07,15.99,16.05,680816.0,16.0,16.07,15.99,16.05,680816.0
2024-02-26 15:50:00,16.05,16.06,15.92,15.93,1921627.0,16.05,16.06,15.92,15.93,1921627.0
2024-02-27 09:30:00,17.69,18.43,17.55,17.98,5736986.0,17.69,18.43,17.55,17.98,5736986.0
2024-02-27 09:40:00,17.98,18.24,17.84,18.17,2485169.0,17.98,18.24,17.84,18.17,2485169.0
2024-02-27 09:50:00,18.17,18.19,17.59,17.62,1520390.0,18.17,18.19,17.59,17.62,1520390.0
2024-02-27 10:00:00,17.62,17.86,17.57,17.82,1287618.0,17.62,17.86,17.57,17.82,1287618.0
2024-02-27 10:10:00,17.82,18.05,17.7,18.02,1204343.0,17.82,18.05,17.7,18.02,1204343.0
2024-02-27 10:20:00,18.02,18.32,17.96,18.29,1608923.0,18.02,18.32,17.96,18.29,1608923.0
2024-02-27 10:30:00,18.3,18.38,18.14,18.23,1257445.0,18.3,18.38,18.14,18.23,1257445.0
2024-02-27 10:40:00,18.23,18.74,18.21,18.74,2366864.0,18.23,18.74,18.21,18.74,2366864.0
2024-02-27 10:50:00,18.73,18.81,18.62,18.71,1380089.0,18.73,18.81,18.62,18.71,1380089.0
2024-02-27 11:00:00,18.72,18.91,18.65,18.86,1250321.0,18.72,18.91,18.65,18.86,1250321.0
2024-02-27 11:10:00,18.86,18.91,18.6,18.73,940492.0,18.86,18.91,18.6,18.73,940492.0
2024-02-27 11:20:00,18.73,18.75,18.61,18.67,772767.0,18.73,18.75,18.61,18.67,772767.0
2024-02-27 11:30:00,18.68,18.91,18.58,18.86,1023034.0,18.68,18.91,18.58,18.86,1023034.0
2024-02-27 11:40:00,18.85,18.86,18.57,18.75,1168415.0,18.85,18.86,18.57,18.75,1168415.0
2024-02-27 11:50:00,18.75,18.87,18.74,18.82,641704.0,18.75,18.87,18.74,18.82,641704.0
2024-02-27 12:00:00,18.82,18.87,18.69,18.75,477331.0,18.82,18.87,18.69,18.75,477331.0
2024-02-27 12:10:00,18.75,18.79,18.61,18.66,349446.0,18.75,18.79,18.61,18.66,349446.0
2024-02-27 12:20:00,18.67,18.77,18.6,18.75,503967.0,18.67,18.77,18.6,18.75,503967.0
2024-02-27 12:30:00,18.75,18.8,18.7,18.7,298073.0,18.75,18.8,18.7,18.7,298073.0
2024-02-27 12:40:00,18.7,18.82,18.62,18.63,512316.0,18.7,18.82,18.62,18.63,512316.0
2024-02-27 12:50:00,18.62,18.66,18.45,18.46,684734.0,18.62,18.66,18.45,18.46,684734.0
2024-02-27 13:00:00,18.45,18.52,18.4,18.43,590045.0,18.45,18.52,18.4,18.43,590045.0
2024-02-27 13:10:00,18.42,18.56,18.38,18.53,670473.0,18.42,18.56,18.38,18.53,670473.0
2024-02-27 13:20:00,18.53,18.55,18.48,18.52,345887.0,18.53,18.55,18.48,18.52,345887.0
2024-02-27 13:30:00,18.52,18.66,18.51,18.56,446253.0,18.52,18.66,18.51,18.56,446253.0
2024-02-27 13:40:00,18.57,18.6,18.54,18.59,248668.0,18.57,18.6,18.54,18.59,248668.0
2024-02-27 13:50:00,18.58,18.59,18.48,18.57,362659.0,18.58,18.59,18.48,18.57,362659.0
2024-02-27 14:00:00,18.57,18.78,18.56,18.78,447751.0,18.57,18.78,18.56,18.78,447751.0
2024-02-27 14:10:00,18.78,18.91,18.77,18.87,792277.0,18.78,18.91,18.77,18.87,792277.0
2024-02-27 14:20:00,18.87,19.0,18.86,18.95,996401.0,18.87,19.0,18.86,18.95,996401.0
2024-02-27 14:30:00,18.94,19.05,18.91,18.96,935083.0,18.94,19.05,18.91,18.96,935083.0
2024-02-27 14:40:00,18.97,19.04,18.95,19.02,658224.0,18.97,19.04,18.95,19.02,658224.0
2024-02-27 14:50:00,19.02,19.03,18.96,18.98,668409.0,19.02,19.03,18.96,18.98,668409.0
2024-02-27 15:00:00,18.97,19.05,18.92,19.03,742549.0,18.97,19.05,18.92,19.03,742549.0
2024-02-27 15:10:00,19.02,19.15,19.0,19.11,857930.0,19.02,19.15,19.0,19.11,857930.0
2024-02-27 15:20:00,19.11,19.11,18.97,19.04,913971.0,19.11,19.11,18.97,19.04,913971.0
2024-02-27 15:30:00,19.04,19.06,18.96,19.02,890483.0,19.04,19.06,18.96,19.02,890483.0
2024-02-27 15:40:00,19.02,19.12,18.97,18.98,1051355.0,19.02,19.12,18.97,18.98,1051355.0
2024-02-27 15:50:00,18.98,19.11,18.97,19.1,2703533.0,18.98,19.11,18.97,19.1,2703533.0
2024-02-28 09:30:00,19.06,19.75,18.99,19.71,2260648.0,19.06,19.75,18.99,19.71,2260648.0
2024-02-28 09:40:00,19.71,19.73,19.4,19.48,1227864.0,19.71,19.73,19.4,19.48,1227864.0
2024-02-28 09:50:00,19.49,19.62,19.33,19.56,727612.0,19.49,19.62,19.33,19.56,727612.0
2024-02-28 10:00:00,19.57,19.6,19.34,19.37,638884.0,19.57,19.6,19.34,19.37,638884.0
2024-02-28 10:10:00,19.37,19.37,19.1,19.11,723421.0,19.37,19.37,19.1,19.11,723421.0
2024-02-28 10:20:00,19.11,19.16,19.01,19.06,605634.0,19.11,19.16,19.01,19.06,605634.0
2024-02-28 10:30:00,19.05,19.26,19.04,19.19,422158.0,19.05,19.26,19.04,19.19,422158.0
2024-02-28 10:40:00,19.2,19.38,19.18,19.32,363182.0,19.2,19.38,19.18,19.32,363182.0
2024-02-28 10:50:00,19.33,19.33,19.19,19.25,327235.0,19.33,19.33,19.19,19.25,327235.0
2024-02-28 11:00:00,19.26,19.31,19.21,19.26,217337.0,19.26,19.31,19.21,19.26,217337.0
2024-02-28 11:10:00,19.26,19.26,19.06,19.07,414762.0,19.26,19.26,19.06,19.07,414762.0
2024-02-28 11:20:00,19.07,19.1,19.01,19.03,299674.0,19.07,19.1,19.01,19.03,299674.0
2024-02-28 11:30:00,19.03,19.04,18.92,18.95,424916.0,19.03,19.04,18.92,18.95,424916.0
2024-02-28 11:40:00,18.95,18.96,18.81,18.93,501314.0,18.95,18.96,18.81,18.93,501314.0
2024-02-28 11:50:00,18.94,18.94,18.77,18.78,386266.0,18.94,18.94,18.77,18.78,386266.0
2024-02-28 12:00:00,18.79,18.82,18.68,18.7,508974.0,18.79,18.82,18.68,18.7,508974.0
2024-02-28 12:10:00,18.69,18.75,18.68,18.71,320973.0,18.69,18.75,18.68,18.71,320973.0
2024-02-28 12:20:00,18.71,18.73,18.62,18.63,436749.0,18.71,18.73,18.62,18.63,436749.0
2024-02-28 12:30:00,18.63,18.67,18.62,18.65,229797.0,18.63,18.67,18.62,18.65,229797.0
2024-02-28 12:40:00,18.66,18.68,18.6,18.64,278743.0,18.66,18.68,18.6,18.64,278743.0
2024-02-28 12:50:00,18.64,18.65,18.57,18.65,306774.0,18.64,18.65,18.57,18.65,306774.0
2024-02-28 13:00:00,18.64,18.73,18.6,18.62,308830.0,18.64,18.73,18.6,18.62,308830.0
2024-02-28 13:10:00,18.61,18.68,18.6,18.61,255328.0,18.61,18.68,18.6,18.61,255328.0
2024-02-28 13:20:00,18.62,18.64,18.53,18.55,531148.0,18.62,18.64,18.53,18.55,531148.0
2024-02-28 13:30:00,18.55,18.61,18.52,18.6,316419.0,18.55,18.61,18.52,18.6,316419.0
2024-02-28 13:40:00,18.6,18.66,18.58,18.64,164631.0,18.6,18.66,18.58,18.64,164631.0
2024-02-28 13:50:00,18.64,18.7,18.6,18.67,284842.0,18.64,18.7,18.6,18.67,284842.0
2024-02-28 14:00:00,18.67,18.68,18.62,18.64,252485.0,18.67,18.68,18.62,18.64,252485.0
2024-02-28 14:10:00,18.64,18.73,18.62,18.73,304394.0,18.64,18.73,18.62,18.73,304394.0
2024-02-28 14:20:00,18.73,18.77,18.68,18.69,307340.0,18.73,18.77,18.68,18.69,307340.0
2024-02-28 14:30:00,18.7,18.71,18.64,18.71,207153.0,18.7,18.71,18.64,18.71,207153.0
2024-02-28 14:40:00,18.71,18.73,18.68,18.69,262271.0,18.71,18.73,18.68,18.69,262271.0
2024-02-28 14:50:00,18.7,18.75,18.68,18.73,177506.0,18.7,18.75,18.68,18.73,177506.0
2024-02-28 15:00:00,18.73,18.79,18.73,18.79,259170.0,18.73,18.79,18.73,18.79,259170.0
2024-02-28 15:10:00,18.79,18.79,18.67,18.68,345997.0,18.79,18.79,18.67,18.68,345997.0
2024-02-28 15:20:00,18.67,18.77,18.67,18.77,246850.0,18.67,18.77,18.67,18.77,246850.0
2024-02-28 15:30:00,18.77,18.81,18.75,18.79,490528.0,18.77,18.81,18.75,18.79,490528.0
2024-02-28 15:40:00,18.78,18.79,18.71,18.71,566781.0,18.78,18.79,18.71,18.71,566781.0
2024-02-28 15:50:00,18.72,18.72,18.61,18.68,1679945.0,18.72,18.72,18.61,18.68,1679945.0
2024-02-29 09:30:00,18.98,19.02,18.69,18.89,864486.0,18.98,19.02,18.69,18.89,864486.0
2024-02-29 09:40:00,18.89,19.11,18.84,19.1,583495.0,18.89,19.11,18.84,19.1,583495.0
2024-02-29 09:50:00,19.1,19.22,19.09,19.11,462226.0,19.1,19.22,19.09,19.11,462226.0
2024-02-29 10:00:00,19.12,19.29,18.98,19.01,653538.0,19.12,19.29,18.98,19.01,653538.0
2024-02-29 10:10:00,19.02,19.04,18.83,18.9,580193.0,19.02,19.04,18.83,18.9,580193.0
2024-02-29 10:20:00,18.91,19.17,18.9,19.13,344108.0,18.91,19.17,18.9,19.13,344108.0
2024-02-29 10:30:00,19.12,19.21,19.07,19.16,261227.0,19.12,19.21,19.07,19.16,261227.0
2024-02-29 10:40:00,19.16,19.26,19.13,19.26,368446.0,19.16,19.26,19.13,19.26,368446.0
2024-02-29 10:50:00,19.25,19.3,19.17,19.21,356575.0,19.25,19.3,19.17,19.21,356575.0
2024-02-29 11:00:00,19.21,19.21,19.12,19.19,331576.0,19.21,19.21,19.12,19.19,331576.0
2024-02-29 11:10:00,19.19,19.25,19.16,19.24,333707.0,19.19,19.25,19.16,19.24,333707.0
2024-02-29 11:20:00,19.24,19.24,19.01,19.04,363288.0,19.24,19.24,19.01,19.04,363288.0
2024-02-29 11:30:00,19.03,19.08,18.99,19.0,313235.0,19.03,19.08,18.99,19.0,313235.0
2024-02-29 11:40:00,19.0,19.03,18.93,18.96,234162.0,19.0,19.03,18.93,18.96,234162.0
2024-02-29 11:50:00,18.96,18.98,18.88,18.89,226002.0,18.96,18.98,18.88,18.89,226002.0
2024-02-29 12:00:00,18.89,18.89,18.81,18.87,214254.0,18.89,18.89,18.81,18.87,214254.0
2024-02-29 12:10:00,18.86,18.97,18.82,18.96,181196.0,18.86,18.97,18.82,18.96,181196.0
2024-02-29 12:20:00,18.96,18.99,18.93,18.95,117236.0,18.96,18.99,18.93,18.95,117236.0
2024-02-29 12:30:00,18.95,18.99,18.91,18.92,125441.0,18.95,18.99,18.91,18.92,125441.0
2024-02-29 12:40:00,18.93,18.97,18.9,18.94,78694.0,18.93,18.97,18.9,18.94,78694.0
2024-02-29 12:50:00,18.94,19.02,18.93,18.98,164479.0,18.94,19.02,18.93,18.98,164479.0
2024-02-29 13:00:00,18.98,19.04,18.91,19.03,209102.0,18.98,19.04,18.91,19.03,209102.0
2024-02-29 13:10:00,19.03,19.09,19.02,19.04,233460.0,19.03,19.09,19.02,19.04,233460.0
2024-02-29 13:20:00,19.04,19.16,19.01,19.15,203166.0,19.04,19.16,19.01,19.15,203166.0
2024-02-29 13:30:00,19.16,19.2,19.12,19.16,177009.0,19.16,19.2,19.12,19.16,177009.0
2024-02-29 13:40:00,19.16,19.22,19.16,19.19,206381.0,19.16,19.22,19.16,19.19,206381.0
2024-02-29 13:50:00,19.19,19.19,19.14,19.16,120079.0,19.19,19.19,19.14,19.16,120079.0
2024-02-29 14:00:00,19.16,19.22,19.15,19.19,142270.0,19.16,19.22,19.15,19.19,142270.0
2024-02-29 14:10:00,19.19,19.22,19.16,19.21,152356.0,19.19,19.22,19.16,19.21,152356.0
2024-02-29 14:20:00,19.21,19.27,19.21,19.26,211103.0,19.21,19.27,19.21,19.26,211103.0
2024-02-29 14:30:00,19.25,19.32,19.25,19.32,247453.0,19.25,19.32,19.25,19.32,247453.0
2024-02-29 14:40:00,19.32,19.33,19.25,19.27,250206.0,19.32,19.33,19.25,19.27,250206.0
2024-02-29 14:50:00,19.27,19.28,19.2,19.23,183268.0,19.27,19.28,19.2,19.23,183268.0
2024-02-29 15:00:00,19.24,19.31,19.24,19.3,181901.0,19.24,19.31,19.24,19.3,181901.0
2024-02-29 15:10:00,19.3,19.35,19.27,19.32,276820.0,19.3,19.35,19.27,19.32,276820.0
2024-02-29 15:20:00,19.32,19.33,19.28,19.29,294642.0,19.32,19.33,19.28,19.29,294642.0
2024-02-29 15:30:00,19.3,19.39,19.28,19.39,502528.0,19.3,19.39,19.28,19.39,502528.0
2024-02-29 15:40:00,19.38,19.39,19.29,19.3,474040.0,19.38,19.39,19.29,19.3,474040.0
2024-02-29 15:50:00,19.3,19.47,19.3,19.38,2263493.0,19.3,19.47,19.3,19.38,2263493.0
2024-03-01 09:30:00,19.49,19.68,19.21,19.23,667431.0,19.49,19.68,19.21,19.23,667431.0
2024-03-01 09:40:00,19.23,19.26,19.09,19.18,528449.0,19.23,19.26,19.09,19.18,528449.0
2024-03-01 09:50:00,19.17,19.27,19.09,19.09,419718.0,19.17,19.27,19.09,19.09,419718.0
2024-03-01 10:00:00,19.1,19.25,19.09,19.23,373061.0,19.1,19.25,19.09,19.23,373061.0
2024-03-01 10:10:00,19.24,19.34,19.2,19.22,403319.0,19.24,19.34,19.2,19.22,403319.0
2024-03-01 10:20:00,19.22,19.39,19.2,19.28,278526.0,19.22,19.39,19.2,19.28,278526.0
2024-03-01 10:30:00,19.27,19.28,19.15,19.2,454591.0,19.27,19.28,19.15,19.2,454591.0
2024-03-01 10:40:00,19.2,19.41,19.18,19.32,433799.0,19.2,19.41,19.18,19.32,433799.0
2024-03-01 10:50:00,19.34,19.36,19.22,19.3,306370.0,19.34,19.36,19.22,19.3,306370.0
2024-03-01 11:00:00,19.29,19.3,19.23,19.25,194545.0,19.29,19.3,19.23,19.25,194545.0
2024-03-01 11:10:00,19.24,19.33,19.24,19.3,244669.0,19.24,19.33,19.24,19.3,244669.0
2024-03-01 11:20:00,19.31,19.35,19.25,19.26,183435.0,19.31,19.35,19.25,19.26,183435.0
2024-03-01 11:30:00,19.25,19.29,19.24,19.29,167765.0,19.25,19.29,19.24,19.29,167765.0
2024-03-01 11:40:00,19.3,19.32,19.25,19.31,158386.0,19.3,19.32,19.25,19.31,158386.0
2024-03-01 11:50:00,19.3,19.31,19.2,19.21,182750.0,19.3,19.31,19.2,19.21,182750.0
2024-03-01 12:00:00,19.2,19.28,19.2,19.25,124593.0,19.2,19.28,19.2,19.25,124593.0
2024-03-01 12:10:00,19.25,19.27,19.23,19.27,147325.0,19.25,19.27,19.23,19.27,147325.0
2024-03-01 12:20:00,19.27,19.32,19.25,19.32,139718.0,19.27,19.32,19.25,19.32,139718.0
2024-03-01 12:30:00,19.32,19.32,19.23,19.23,271984.0,19.32,19.32,19.23,19.23,271984.0
2024-03-01 12:40:00,19.25,19.26,19.18,19.2,128112.0,19.25,19.26,19.18,19.2,128112.0
2024-03-01 12:50:00,19.19,19.22,19.12,19.13,153539.0,19.19,19.22,19.12,19.13,153539.0
2024-03-01 13:00:00,19.13,19.13,19.08,19.09,186133.0,19.13,19.13,19.08,19.09,186133.0
2024-03-01 13:10:00,19.09,19.14,19.07,19.11,168738.0,19.09,19.14,19.07,19.11,168738.0
2024-03-01 13:20:00,19.11,19.13,19.1,19.12,119576.0,19.11,19.13,19.1,19.12,119576.0
2024-03-01 13:30:00,19.11,19.14,19.09,19.13,98198.0,19.11,19.14,19.09,19.13,98198.0
2024-03-01 13:40:00,19.13,19.15,19.11,19.14,142862.0,19.13,19.15,19.11,19.14,142862.0
2024-03-01 13:50:00,19.14,19.19,19.13,19.14,234590.0,19.14,19.19,19.13,19.14,234590.0
2024-03-01 14:00:00,19.14,19.2,19.13,19.16,219744.0,19.14,19.2,19.13,19.16,219744.0
2024-03-01 14:10:00,19.16,19.19,19.15,19.17,100345.0,19.16,19.19,19.15,19.17,100345.0
2024-03-01 14:20:00,19.17,19.19,19.14,19.15,117698.0,19.17,19.19,19.14,19.15,117698.0
2024-03-01 14:30:00,19.16,19.16,19.12,19.14,88536.0,19.16,19.16,19.12,19.14,88536.0
2024-03-01 14:40:00,19.14,19.17,19.13,19.16,100446.0,19.14,19.17,19.13,19.16,100446.0
2024-03-01 14:50:00,19.16,19.17,19.14,19.16,172748.0,19.16,19.17,19.14,19.16,172748.0
2024-03-01 15:00:00,19.16,19.16,19.12,19.14,128700.0,19.16,19.16,19.12,19.14,128700.0
2024-03-01 15:10:00,19.14,19.17,19.12,19.16,185578.0,19.14,19.17,19.12,19.16,185578.0
2024-03-01 15:20:00,19.16,19.17,19.13,19.16,189163.0,19.16,19.17,19.13,19.16,189163.0
2024-03-01 15:30:00,19.16,19.2,19.15,19.19,294280.0,19.16,19.2,19.15,19.19,294280.0
2024-03-01 15:40:00,19.19,19.21,19.15,19.18,473381.0,19.19,19.21,19.15,19.18,473381.0
2024-03-01 15:50:00,19.18,19.3,19.16,19.28,1392361.0,19.18,19.3,19.16,19.28,1392361.0
2024-03-04 09:30:00,19.3,19.5,19.21,19.26,826959.0,19.3,19.5,19.21,19.26,826959.0
2024-03-04 09:40:00,19.25,19.28,19.0,19.05,602974.0,19.25,19.28,19.0,19.05,602974.0
2024-03-04 09:50:00,19.05,19.23,19.05,19.21,311358.0,19.05,19.23,19.05,19.21,311358.0
2024-03-04 10:00:00,19.21,19.32,19.18,19.29,405204.0,19.21,19.32,19.18,19.29,405204.0
2024-03-04 10:10:00,19.28,19.29,19.2,19.25,239372.0,19.28,19.29,19.2,19.25,239372.0
2024-03-04 10:20:00,19.25,19.28,19.13,19.19,263967.0,19.25,19.28,19.13,19.19,263967.0
2024-03-04 10:30:00,19.18,19.28,19.16,19.27,182541.0,19.18,19.28,19.16,19.27,182541.0
2024-03-04 10:40:00,19.26,19.31,19.25,19.29,234069.0,19.26,19.31,19.25,19.29,234069.0
2024-03-04 10:50:00,19.29,19.37,19.28,19.32,195772.0,19.29,19.37,19.28,19.32,195772.0
2024-03-04 11:00:00,19.32,19.42,19.31,19.39,182114.0,19.32,19.42,19.31,19.39,182114.0
2024-03-04 11:10:00,19.4,19.42,19.31,19.34,167042.0,19.4,19.42,19.31,19.34,167042.0
2024-03-04 11:20:00,19.33,19.41,19.32,19.37,199439.0,19.33,19.41,19.32,19.37,199439.0
2024-03-04 11:30:00,19.37,19.38,19.31,19.32,111691.0,19.37,19.38,19.31,19.32,111691.0
2024-03-04 11:40:00,19.33,19.4,19.32,19.39,95033.0,19.33,19.4,19.32,19.39,95033.0
2024-03-04 11:50:00,19.39,19.5,19.38,19.5,182365.0,19.39,19.5,19.38,19.5,182365.0
2024-03-04 12:00:00,19.5,19.52,19.46,19.5,244544.0,19.5,19.52,19.46,19.5,244544.0
2024-03-04 12:10:00,19.5,19.55,19.45,19.55,223996.0,19.5,19.55,19.45,19.55,223996.0
2024-03-04 12:20:00,19.54,19.6,19.5,19.58,165041.0,19.54,19.6,19.5,19.58,165041.0
2024-03-04 12:30:00,19.57,19.58,19.47,19.5,173488.0,19.57,19.58,19.47,19.5,173488.0
2024-03-04 12:40:00,19.49,19.5,19.43,19.45,95668.0,19.49,19.5,19.43,19.45,95668.0
2024-03-04 12:50:00,19.45,19.46,19.42,19.45,92701.0,19.45,19.46,19.42,19.45,92701.0
2024-03-04 13:00:00,19.45,19.47,19.41,19.43,112624.0,19.45,19.47,19.41,19.43,112624.0
2024-03-04 13:10:00,19.42,19.43,19.38,19.38,98901.0,19.42,19.43,19.38,19.38,98901.0
2024-03-04 13:20:00,19.39,19.39,19.32,19.35,105486.0,19.39,19.39,19.32,19.35,105486.0
2024-03-04 13:30:00,19.34,19.36,19.3,19.36,98036.0,19.34,19.36,19.3,19.36,98036.0
2024-03-04 13:40:00,19.36,19.37,19.3,19.32,141874.0,19.36,19.37,19.3,19.32,141874.0
2024-03-04 13:50:00,19.32,19.33,19.29,19.3,110995.0,19.32,19.33,19.29,19.3,110995.0
2024-03-04 14:00:00,19.3,19.31,19.26,19.29,172592.0,19.3,19.31,19.26,19.29,172592.0
2024-03-04 14:10:00,19.28,19.3,19.27,19.29,75047.0,19.28,19.3,19.27,19.29,75047.0
2024-03-04 14:20:00,19.29,19.32,19.23,19.31,163130.0,19.29,19.32,19.23,19.31,163130.0
2024-03-04 14:30:00,19.31,19.37,19.3,19.37,166417.0,19.31,19.37,19.3,19.37,166417.0
2024-03-04 14:40:00,19.37,19.37,19.31,19.37,164478.0,19.37,19.37,19.31,19.37,164478.0
2024-03-04 14:50:00,19.37,19.45,19.36,19.43,153178.0,19.37,19.45,19.36,19.43,153178.0
2024-03-04 15:00:00,19.43,19.47,19.42,19.46,203166.0,19.43,19.47,19.42,19.46,203166.0
2024-03-04 15:10:00,19.46,19.54,19.45,19.48,209786.0,19.46,19.54,19.45,19.48,209786.0
2024-03-04 15:20:00,19.47,19.52,19.43,19.49,305261.0,19.47,19.52,19.43,19.49,305261.0
2024-03-04 15:30:00,19.5,19.51,19.39,19.45,347033.0,19.5,19.51,19.39,19.45,347033.0
2024-03-04 15:40:00,19.45,19.5,19.42,19.43,424520.0,19.45,19.5,19.42,19.43,424520.0
2024-03-04 15:50:00,19.43,19.5,19.41,19.42,1199686.0,19.43,19.5,19.41,19.42,1199686.0
2024-03-05 09:30:00,19.24,19.52,19.15,19.47,546172.0,19.24,19.52,19.15,19.47,546172.0
2024-03-05 09:40:00,19.48,19.61,19.37,19.46,497183.0,19.48,19.61,19.37,19.46,497183.0
2024-03-05 09:50:00,19.47,19.53,19.32,19.33,254858.0,19.47,19.53,19.32,19.33,254858.0
2024-03-05 10:00:00,19.34,19.46,19.29,19.33,302218.0,19.34,19.46,19.29,19.33,302218.0
2024-03-05 10:10:00,19.32,19.37,19.24,19.26,255398.0,19.32,19.37,19.24,19.26,255398.0
2024-03-05 10:20:00,19.25,19.29,19.13,19.23,539331.0,19.25,19.29,19.13,19.23,539331.0
2024-03-05 10:30:00,19.24,19.26,19.15,19.23,172530.0,19.24,19.26,19.15,19.23,172530.0
2024-03-05 10:40:00,19.22,19.37,19.18,19.35,336422.0,19.22,19.37,19.18,19.35,336422.0
2024-03-05 10:50:00,19.34,19.39,19.31,19.33,280908.0,19.34,19.39,19.31,19.33,280908.0
2024-03-05 11:00:00,19.33,19.45,19.32,19.43,197924.0,19.33,19.45,19.32,19.43,197924.0
2024-03-05 11:10:00,19.43,19.45,19.38,19.42,143556.0,19.43,19.45,19.38,19.42,143556.0
2024-03-05 11:20:00,19.41,19.41,19.34,19.37,240904.0,19.41,19.41,19.34,19.37,240904.0
2024-03-05 11:30:00,19.37,19.44,19.36,19.42,115497.0,19.37,19.44,19.36,19.42,115497.0
2024-03-05 11:40:00,19.41,19.45,19.34,19.37,163204.0,19.41,19.45,19.34,19.37,163204.0
2024-03-05 11:50:00,19.37,19.45,19.36,19.45,255397.0,19.37,19.45,19.36,19.45,255397.0
2024-03-05 12:00:00,19.45,19.52,19.43,19.48,236974.0,19.45,19.52,19.43,19.48,236974.0
2024-03-05 12:10:00,19.48,19.56,19.48,19.55,234386.0,19.48,19.56,19.48,19.55,234386.0
2024-03-05 12:20:00,19.54,19.62,19.54,19.62,198423.0,19.54,19.62,19.54,19.62,198423.0
2024-03-05 12:30:00,19.62,19.66,19.59,19.62,159247.0,19.62,19.66,19.59,19.62,159247.0
2024-03-05 12:40:00,19.61,19.7,19.6,19.68,165247.0,19.61,19.7,19.6,19.68,165247.0
2024-03-05 12:50:00,19.68,19.78,19.67,19.7,285821.0,19.68,19.78,19.67,19.7,285821.0
2024-03-05 13:00:00,19.69,19.72,19.65,19.69,140399.0,19.69,19.72,19.65,19.69,140399.0
2024-03-05 13:10:00,19.68,19.7,19.63,19.67,158532.0,19.68,19.7,19.63,19.67,158532.0
2024-03-05 13:20:00,19.67,19.8,19.66,19.76,217606.0,19.67,19.8,19.66,19.76,217606.0
2024-03-05 13:30:00,19.76,19.78,19.69,19.73,212472.0,19.76,19.78,19.69,19.73,212472.0
2024-03-05 13:40:00,19.73,19.73,19.67,19.67,137330.0,19.73,19.73,19.67,19.67,137330.0
2024-03-05 13:50:00,19.68,19.71,19.66,19.69,197168.0,19.68,19.71,19.66,19.69,197168.0
2024-03-05 14:00:00,19.69,19.7,19.58,19.62,297386.0,19.69,19.7,19.58,19.62,297386.0
2024-03-05 14:10:00,19.62,19.66,19.6,19.65,134964.0,19.62,19.66,19.6,19.65,134964.0
2024-03-05 14:20:00,19.64,19.67,19.63,19.66,102564.0,19.64,19.67,19.63,19.66,102564.0
2024-03-05 14:30:00,19.66,19.7,19.64,19.69,174415.0,19.66,19.7,19.64,19.69,174415.0
2024-03-05 14:40:00,19.68,19.69,19.61,19.64,193178.0,19.68,19.69,19.61,19.64,193178.0
2024-03-05 14:50:00,19.64,19.65,19.54,19.56,135615.0,19.64,19.65,19.54,19.56,135615.0
2024-03-05 15:00:00,19.55,19.62,19.52,19.61,204102.0,19.55,19.62,19.52,19.61,204102.0
2024-03-05 15:10:00,19.61,19.66,19.6,19.63,299666.0,19.61,19.66,19.6,19.63,299666.0
2024-03-05 15:20:00,19.63,19.66,19.62,19.64,139547.0,19.63,19.66,19.62,19.64,139547.0
2024-03-05 15:30:00,19.64,19.74,19.62,19.72,233005.0,19.64,19.74,19.62,19.72,233005.0
2024-03-05 15:40:00,19.72,19.75,19.66,19.66,451537.0,19.72,19.75,19.66,19.66,451537.0
2024-03-05 15:50:00,19.66,19.7,19.64,19.67,939913.0,19.66,19.7,19.64,19.67,939913.0
2024-03-06 09:30:00,19.77,19.96,19.69,19.76,543632.0,19.77,19.96,19.69,19.76,543632.0
2024-03-06 09:40:00,19.76,19.83,19.67,19.78,333095.0,19.76,19.83,19.67,19.78,333095.0
2024-03-06 09:50:00,19.77,19.84,19.74,19.8,197259.0,19.77,19.84,19.74,19.8,197259.0
2024-03-06 10:00:00,19.79,19.8,19.62,19.71,243900.0,19.79,19.8,19.62,19.71,243900.0
2024-03-06 10:10:00,19.71,19.92,19.71,19.92,345610.0,19.71,19.92,19.71,19.92,345610.0
2024-03-06 10:20:00,19.92,19.95,19.81,19.87,208030.0,19.92,19.95,19.81,19.87,208030.0
2024-03-06 10:30:00,19.86,19.86,19.75,19.79,209539.0,19.86,19.86,19.75,19.79,209539.0
2024-03-06 10:40:00,19.79,19.85,19.75,19.82,170106.0,19.79,19.85,19.75,19.82,170106.0
2024-03-06 10:50:00,19.82,19.91,19.79,19.8,187833.0,19.82,19.91,19.79,19.8,187833.0
2024-03-06 11:00:00,19.8,19.89,19.78,19.83,153603.0,19.8,19.89,19.78,19.83,153603.0
2024-03-06 11:10:00,19.82,19.92,19.81,19.9,397559.0,19.82,19.92,19.81,19.9,397559.0
2024-03-06 11:20:00,19.89,19.92,19.84,19.92,127935.0,19.89,19.92,19.84,19.92,127935.0
2024-03-06 11:30:00,19.92,19.94,19.89,19.92,137392.0,19.92,19.94,19.89,19.92,137392.0
2024-03-06 11:40:00,19.92,19.92,19.85,19.88,103566.0,19.92,19.92,19.85,19.88,103566.0
2024-03-06 11:50:00,19.88,19.94,19.87,19.87,127689.0,19.88,19.94,19.87,19.87,127689.0
2024-03-06 12:00:00,19.87,19.99,19.86,19.93,206620.0,19.87,19.99,19.86,19.93,206620.0
2024-03-06 12:10:00,19.93,19.99,19.86,19.99,210926.0,19.93,19.99,19.86,19.99,210926.0
2024-03-06 12:20:00,19.98,20.13,19.98,20.06,711869.0,19.98,20.13,19.98,20.06,711869.0
2024-03-06 12:30:00,20.06,20.07,20.01,20.02,164402.0,20.06,20.07,20.01,20.02,164402.0
2024-03-06 12:40:00,20.02,20.05,20.0,20.03,227691.0,20.02,20.05,20.0,20.03,227691.0
2024-03-06 12:50:00,20.03,20.1,20.0,20.09,325910.0,20.03,20.1,20.0,20.09,325910.0
2024-03-06 13:00:00,20.09,20.12,20.05,20.12,200253.0,20.09,20.12,20.05,20.12,200253.0
2024-03-06 13:10:00,20.12,20.18,20.1,20.14,456009.0,20.12,20.18,20.1,20.14,456009.0
2024-03-06 13:20:00,20.15,20.15,20.01,20.02,211428.0,20.15,20.15,20.01,20.02,211428.0
2024-03-06 13:30:00,20.02,20.02,19.92,19.98,229400.0,20.02,20.02,19.92,19.98,229400.0
2024-03-06 13:40:00,19.98,20.03,19.9,19.92,194857.0,19.98,20.03,19.9,19.92,194857.0
2024-03-06 13:50:00,19.92,19.97,19.9,19.95,116144.0,19.92,19.97,19.9,19.95,116144.0
2024-03-06 14:00:00,19.94,19.99,19.87,19.98,188227.0,19.94,19.99,19.87,19.98,188227.0
2024-03-06 14:10:00,19.97,19.97,19.85,19.88,211266.0,19.97,19.97,19.85,19.88,211266.0
2024-03-06 14:20:00,19.88,19.94,19.87,19.92,138260.0,19.88,19.94,19.87,19.92,138260.0
2024-03-06 14:30:00,19.93,19.93,19.85,19.92,202583.0,19.93,19.93,19.85,19.92,202583.0
2024-03-06 14:40:00,19.92,19.99,19.91,19.98,163077.0,19.92,19.99,19.91,19.98,163077.0
2024-03-06 14:50:00,19.98,20.01,19.93,19.95,245818.0,19.98,20.01,19.93,19.95,245818.0
2024-03-06 15:00:00,19.94,20.01,19.91,19.93,315901.0,19.94,20.01,19.91,19.93,315901.0
2024-03-06 15:10:00,19.94,20.01,19.91,20.0,242763.0,19.94,20.01,19.91,20.0,242763.0
2024-03-06 15:20:00,20.0,20.07,19.97,20.07,263400.0,20.0,20.07,19.97,20.07,263400.0
2024-03-06 15:30:00,20.07,20.09,20.0,20.07,355665.0,20.07,20.09,20.0,20.07,355665.0
2024-03-06 15:40:00,20.07,20.1,20.03,20.03,375235.0,20.07,20.1,20.03,20.03,375235.0
2024-03-06 15:50:00,20.02,20.08,19.98,20.03,903781.0,20.02,20.08,19.98,20.03,903781.0
2024-03-07 09:30:00,20.21,20.29,20.13,20.23,391023.0,20.21,20.29,20.13,20.23,391023.0
2024-03-07 09:40:00,20.23,20.31,20.18,20.24,350958.0,20.23,20.31,20.18,20.24,350958.0
2024-03-07 09:50:00,20.25,20.28,20.11,20.11,183098.0,20.25,20.28,20.11,20.11,183098.0
2024-03-07 10:00:00,20.11,20.12,20.01,20.07,281867.0,20.11,20.12,20.01,20.07,281867.0
2024-03-07 10:10:00,20.08,20.21,20.08,20.21,266334.0,20.08,20.21,20.08,20.21,266334.0
2024-03-07 10:20:00,20.2,20.24,20.19,20.21,327485.0,20.2,20.24,20.19,20.21,327485.0
2024-03-07 10:30:00,20.22,20.25,20.19,20.24,238073.0,20.22,20.25,20.19,20.24,238073.0
2024-03-07 10:40:00,20.23,20.29,20.21,20.29,258126.0,20.23,20.29,20.21,20.29,258126.0
2024-03-07 10:50:00,20.29,20.43,20.26,20.43,571777.0,20.29,20.43,20.26,20.43,571777.0
2024-03-07 11:00:00,20.43,20.44,20.29,20.44,583473.0,20.43,20.44,20.29,20.44,583473.0
2024-03-07 11:10:00,20.44,20.46,20.37,20.43,414342.0,20.44,20.46,20.37,20.43,414342.0
2024-03-07 11:20:00,20.43,20.47,20.39,20.44,440664.0,20.43,20.47,20.39,20.44,440664.0
2024-03-07 11:30:00,20.43,20.44,20.28,20.31,310997.0,20.43,20.44,20.28,20.31,310997.0
2024-03-07 11:40:00,20.31,20.35,20.27,20.33,218705.0,20.31,20.35,20.27,20.33,218705.0
2024-03-07 11:50:00,20.32,20.36,20.28,20.32,190073.0,20.32,20.36,20.28,20.32,190073.0
2024-03-07 12:00:00,20.33,20.34,20.29,20.3,197579.0,20.33,20.34,20.29,20.3,197579.0
2024-03-07 12:10:00,20.29,20.35,20.26,20.32,206952.0,20.29,20.35,20.26,20.32,206952.0
2024-03-07 12:20:00,20.31,20.34,20.26,20.27,97734.0,20.31,20.34,20.26,20.27,97734.0
2024-03-07 12:30:00,20.27,20.27,20.11,20.11,237822.0,20.27,20.27,20.11,20.11,237822.0
2024-03-07 12:40:00,20.12,20.17,20.06,20.08,220164.0,20.12,20.17,20.06,20.08,220164.0
2024-03-07 12:50:00,20.08,20.17,20.07,20.15,263059.0,20.08,20.17,20.07,20.15,263059.0
2024-03-07 13:00:00,20.15,20.16,20.08,20.1,120619.0,20.15,20.16,20.08,20.1,120619.0
2024-03-07 13:10:00,20.11,20.13,20.09,20.11,111507.0,20.11,20.13,20.09,20.11,111507.0
2024-03-07 13:20:00,20.12,20.16,20.11,20.16,92575.0,20.12,20.16,20.11,20.16,92575.0
2024-03-07 13:30:00,20.16,20.16,20.1,20.12,109226.0,20.16,20.16,20.1,20.12,109226.0
2024-03-07 13:40:00,20.12,20.12,20.07,20.1,137472.0,20.12,20.12,20.07,20.1,137472.0
2024-03-07 13:50:00,20.1,20.11,20.03,20.05,144374.0,20.1,20.11,20.03,20.05,144374.0
2024-03-07 14:00:00,20.05,20.09,19.97,19.97,375233.0,20.05,20.09,19.97,19.97,375233.0
2024-03-07 14:10:00,19.97,19.97,19.89,19.91,260805.0,19.97,19.97,19.89,19.91,260805.0
2024-03-07 14:20:00,19.91,19.91,19.74,19.76,501731.0,19.91,19.91,19.74,19.76,501731.0
2024-03-07 14:30:00,19.77,19.82,19.75,19.78,227219.0,19.77,19.82,19.75,19.78,227219.0
2024-03-07 14:40:00,19.77,19.78,19.71,19.73,250464.0,19.77,19.78,19.71,19.73,250464.0
2024-03-07 14:50:00,19.74,19.78,19.7,19.78,216158.0,19.74,19.78,19.7,19.78,216158.0
2024-03-07 15:00:00,19.78,19.78,19.7,19.71,191156.0,19.78,19.78,19.7,19.71,191156.0
2024-03-07 15:10:00,19.71,19.72,19.68,19.71,200374.0,19.71,19.72,19.68,19.71,200374.0
2024-03-07 15:20:00,19.7,19.71,19.59,19.62,358285.0,19.7,19.71,19.59,19.62,358285.0
2024-03-07 15:30:00,19.62,19.69,19.6,19.63,332306.0,19.62,19.69,19.6,19.63,332306.0
2024-03-07 15:40:00,19.63,19.66,19.59,19.6,456759.0,19.63,19.66,19.59,19.6,456759.0
2024-03-07 15:50:00,19.6,19.7,19.58,19.63,1499683.0,19.6,19.7,19.58,19.63,1499683.0
2024-03-08 09:30:00,19.84,20.14,19.83,20.12,701143.0,19.84,20.14,19.83,20.12,701143.0
2024-03-08 09:40:00,20.12,20.32,20.1,20.27,479157.0,20.12,20.32,20.1,20.27,479157.0
2024-03-08 09:50:00,20.27,20.3,20.17,20.2,390868.0,20.27,20.3,20.17,20.2,390868.0
2024-03-08 10:00:00,20.19,20.23,20.07,20.1,210290.0,20.19,20.23,20.07,20.1,210290.0
2024-03-08 10:10:00,20.1,20.15,19.96,20.13,451494.0,20.1,20.15,19.96,20.13,451494.0
2024-03-08 10:20:00,20.13,20.25,20.11,20.18,415797.0,20.13,20.25,20.11,20.18,415797.0
2024-03-08 10:30:00,20.19,20.2,20.08,20.14,287904.0,20.19,20.2,20.08,20.14,287904.0
2024-03-08 10:40:00,20.15,20.25,20.15,20.24,240284.0,20.15,20.25,20.15,20.24,240284.0
2024-03-08 10:50:00,20.23,20.25,20.18,20.18,114638.0,20.23,20.25,20.18,20.18,114638.0
2024-03-08 11:00:00,20.18,20.18,20.13,20.14,222168.0,20.18,20.18,20.13,20.14,222168.0
2024-03-08 11:10:00,20.14,20.16,20.05,20.08,169264.0,20.14,20.16,20.05,20.08,169264.0
2024-03-08 11:20:00,20.07,20.12,20.0,20.0,223923.0,20.07,20.12,20.0,20.0,223923.0
2024-03-08 11:30:00,20.0,20.06,19.9,20.06,234766.0,20.0,20.06,19.9,20.06,234766.0
2024-03-08 11:40:00,20.06,20.1,20.01,20.08,155431.0,20.06,20.1,20.01,20.08,155431.0
2024-03-08 11:50:00,20.09,20.09,19.99,20.01,151277.0,20.09,20.09,19.99,20.01,151277.0
2024-03-08 12:00:00,20.01,20.07,19.99,20.04,105687.0,20.01,20.07,19.99,20.04,105687.0
2024-03-08 12:10:00,20.03,20.05,19.97,19.98,113191.0,20.03,20.05,19.97,19.98,113191.0
2024-03-08 12:20:00,19.99,19.99,19.91,19.96,169593.0,19.99,19.99,19.91,19.96,169593.0
2024-03-08 12:30:00,19.96,20.04,19.95,20.04,85751.0,19.96,20.04,19.95,20.04,85751.0
2024-03-08 12:40:00,20.04,20.05,19.98,19.98,97894.0,20.04,20.05,19.98,19.98,97894.0
2024-03-08 12:50:00,19.99,19.99,19.9,19.93,130623.0,19.99,19.99,19.9,19.93,130623.0
2024-03-08 13:00:00,19.93,19.93,19.85,19.9,138950.0,19.93,19.93,19.85,19.9,138950.0
2024-03-08 13:10:00,19.91,19.92,19.85,19.87,118560.0,19.91,19.92,19.85,19.87,118560.0
2024-03-08 13:20:00,19.87,19.91,19.85,19.86,92636.0,19.87,19.91,19.85,19.86,92636.0
2024-03-08 13:30:00,19.85,19.87,19.81,19.81,130235.0,19.85,19.87,19.81,19.81,130235.0
2024-03-08 13:40:00,19.82,19.85,19.8,19.82,90650.0,19.82,19.85,19.8,19.82,90650.0
2024-03-08 13:50:00,19.82,19.85,19.8,19.84,71562.0,19.82,19.85,19.8,19.84,71562.0
2024-03-08 14:00:00,19.84,19.93,19.83,19.93,143379.0,19.84,19.93,19.83,19.93,143379.0
2024-03-08 14:10:00,19.93,19.96,19.91,19.94,79310.0,19.93,19.96,19.91,19.94,79310.0
2024-03-08 14:20:00,19.95,19.99,19.94,19.98,120504.0,19.95,19.99,19.94,19.98,120504.0
2024-03-08 14:30:00,19.99,20.0,19.95,19.98,140861.0,19.99,20.0,19.95,19.98,140861.0
2024-03-08 14:40:00,19.98,20.07,19.97,20.05,138703.0,19.98,20.07,19.97,20.05,138703.0
2024-03-08 14:50:00,20.05,20.06,20.02,20.04,296877.0,20.05,20.06,20.02,20.04,296877.0
2024-03-08 15:00:00,20.04,20.05,20.01,20.03,252450.0,20.04,20.05,20.01,20.03,252450.0
2024-03-08 15:10:00,20.02,20.05,19.95,19.98,336760.0,20.02,20.05,19.95,19.98,336760.0
2024-03-08 15:20:00,19.97,20.0,19.94,19.98,232332.0,19.97,20.0,19.94,19.98,232332.0
2024-03-08 15:30:00,19.98,20.01,19.94,19.95,424335.0,19.98,20.01,19.94,19.95,424335.0
2024-03-08 15:40:00,19.96,20.02,19.95,20.0,242176.0,19.96,20.02,19.95,20.0,242176.0
2024-03-08 15:50:00,20.0,20.05,19.99,19.99,968985.0,20.0,20.05,19.99,19.99,968985.0
2024-03-11 09:30:00,19.99,20.1,19.89,20.1,295903.0,19.99,20.1,19.89,20.1,295903.0
2024-03-11 09:40:00,20.1,20.1,19.74,19.76,226902.0,20.1,20.1,19.74,19.76,226902.0
2024-03-11 09:50:00,19.75,19.83,19.73,19.78,213558.0,19.75,19.83,19.73,19.78,213558.0
2024-03-11 10:00:00,19.79,19.82,19.72,19.79,273592.0,19.79,19.82,19.72,19.79,273592.0
2024-03-11 10:10:00,19.79,19.89,19.79,19.89,138165.0,19.79,19.89,19.79,19.89,138165.0
2024-03-11 10:20:00,19.9,19.95,19.86,19.87,177821.0,19.9,19.95,19.86,19.87,177821.0
2024-03-11 10:30:00,19.87,19.94,19.86,19.91,151996.0,19.87,19.94,19.86,19.91,151996.0
2024-03-11 10:40:00,19.91,19.92,19.88,19.89,190521.0,19.91,19.92,19.88,19.89,190521.0
2024-03-11 10:50:00,19.9,19.95,19.84,19.94,121233.0,19.9,19.95,19.84,19.94,121233.0
2024-03-11 11:00:00,19.94,19.95,19.89,19.95,120492.0,19.94,19.95,19.89,19.95,120492.0
2024-03-11 11:10:00,19.95,19.95,19.83,19.85,139808.0,19.95,19.95,19.83,19.85,139808.0
2024-03-11 11:20:00,19.85,19.91,19.84,19.89,94845.0,19.85,19.91,19.84,19.89,94845.0
2024-03-11 11:30:00,19.89,19.98,19.81,19.82,292685.0,19.89,19.98,19.81,19.82,292685.0
2024-03-11 11:40:00,19.81,19.81,19.77,19.78,119832.0,19.81,19.81,19.77,19.78,119832.0
2024-03-11 11:50:00,19.78,19.78,19.71,19.76,128056.0,19.78,19.78,19.71,19.76,128056.0
2024-03-11 12:00:00,19.77,19.83,19.75,19.8,90648.0,19.77,19.83,19.75,19.8,90648.0
2024-03-11 12:10:00,19.81,19.85,19.79,19.82,59681.0,19.81,19.85,19.79,19.82,59681.0
2024-03-11 12:20:00,19.82,19.87,19.81,19.87,45156.0,19.82,19.87,19.81,19.87,45156.0
2024-03-11 12:30:00,19.87,19.91,19.86,19.88,169438.0,19.87,19.91,19.86,19.88,169438.0
2024-03-11 12:40:00,19.87,19.89,19.86,19.88,53602.0,19.87,19.89,19.86,19.88,53602.0
2024-03-11 12:50:00,19.88,19.94,19.87,19.92,72497.0,19.88,19.94,19.87,19.92,72497.0
2024-03-11 13:00:00,19.93,19.94,19.9,19.91,65629.0,19.93,19.94,19.9,19.91,65629.0
2024-03-11 13:10:00,19.91,19.93,19.85,19.86,91876.0,19.91,19.93,19.85,19.86,91876.0
2024-03-11 13:20:00,19.86,19.88,19.83,19.86,74584.0,19.86,19.88,19.83,19.86,74584.0
2024-03-11 13:30:00,19.86,19.87,19.84,19.87,102608.0,19.86,19.87,19.84,19.87,102608.0
2024-03-11 13:40:00,19.87,19.88,19.86,19.87,126402.0,19.87,19.88,19.86,19.87,126402.0
2024-03-11 13:50:00,19.87,19.88,19.86,19.88,94684.0,19.87,19.88,19.86,19.88,94684.0
2024-03-11 14:00:00,19.88,19.88,19.75,19.76,148874.0,19.88,19.88,19.75,19.76,148874.0
2024-03-11 14:10:00,19.76,19.78,19.7,19.77,136062.0,19.76,19.78,19.7,19.77,136062.0
2024-03-11 14:20:00,19.76,19.79,19.74,19.78,80456.0,19.76,19.79,19.74,19.78,80456.0
2024-03-11 14:30:00,19.78,19.82,19.77,19.81,104999.0,19.78,19.82,19.77,19.81,104999.0
2024-03-11 14:40:00,19.82,19.82,19.77,19.78,148266.0,19.82,19.82,19.77,19.78,148266.0
2024-03-11 14:50:00,19.77,19.86,19.77,19.84,169731.0,19.77,19.86,19.77,19.84,169731.0
2024-03-11 15:00:00,19.84,19.85,19.83,19.84,106874.0,19.84,19.85,19.83,19.84,106874.0
2024-03-11 15:10:00,19.84,19.84,19.75,19.75,147748.0,19.84,19.84,19.75,19.75,147748.0
2024-03-11 15:20:00,19.75,19.82,19.75,19.8,146219.0,19.75,19.82,19.75,19.8,146219.0
2024-03-11 15:30:00,19.8,19.81,19.76,19.78,188112.0,19.8,19.81,19.76,19.78,188112.0
2024-03-11 15:40:00,19.79,19.83,19.78,19.8,236481.0,19.79,19.83,19.78,19.8,236481.0
2024-03-11 15:50:00,19.8,19.84,19.76,19.8,1338638.0,19.8,19.84,19.76,19.8,1338638.0
2024-03-12 09:30:00,19.8,19.85,19.37,19.43,715270.0,19.8,19.85,19.37,19.43,715270.0
2024-03-12 09:40:00,19.43,19.46,19.15,19.16,452494.0,19.43,19.46,19.15,19.16,452494.0
2024-03-12 09:50:00,19.16,19.43,19.14,19.4,534877.0,19.16,19.43,19.14,19.4,534877.0
2024-03-12 10:00:00,19.4,19.43,19.33,19.37,333114.0,19.4,19.43,19.33,19.37,333114.0
2024-03-12 10:10:00,19.37,19.45,19.35,19.38,313967.0,19.37,19.45,19.35,19.38,313967.0
2024-03-12 10:20:00,19.38,19.43,19.3,19.4,336365.0,19.38,19.43,19.3,19.4,336365.0
2024-03-12 10:30:00,19.41,19.42,19.28,19.37,267553.0,19.41,19.42,19.28,19.37,267553.0
2024-03-12 10:40:00,19.36,19.42,19.34,19.41,118331.0,19.36,19.42,19.34,19.41,118331.0
2024-03-12 10:50:00,19.4,19.46,19.36,19.4,247253.0,19.4,19.46,19.36,19.4,247253.0
2024-03-12 11:00:00,19.39,19.4,19.34,19.37,167919.0,19.39,19.4,19.34,19.37,167919.0
2024-03-12 11:10:00,19.37,19.4,19.35,19.37,162985.0,19.37,19.4,19.35,19.37,162985.0
2024-03-12 11:20:00,19.37,19.44,19.36,19.39,215656.0,19.37,19.44,19.36,19.39,215656.0
2024-03-12 11:30:00,19.39,19.4,19.36,19.39,137128.0,19.39,19.4,19.36,19.39,137128.0
2024-03-12 11:40:00,19.39,19.4,19.32,19.37,284783.0,19.39,19.4,19.32,19.37,284783.0
2024-03-12 11:50:00,19.37,19.4,19.36,19.39,194844.0,19.37,19.4,19.36,19.39,194844.0
2024-03-12 12:00:00,19.39,19.43,19.35,19.37,392444.0,19.39,19.43,19.35,19.37,392444.0
2024-03-12 12:10:00,19.37,19.41,19.35,19.39,133446.0,19.37,19.41,19.35,19.39,133446.0
2024-03-12 12:20:00,19.39,19.4,19.32,19.32,240456.0,19.39,19.4,19.32,19.32,240456.0
2024-03-12 12:30:00,19.32,19.34,19.3,19.3,142857.0,19.32,19.34,19.3,19.3,142857.0
2024-03-12 12:40:00,19.3,19.33,19.25,19.29,192219.0,19.3,19.33,19.25,19.29,192219.0
2024-03-12 12:50:00,19.29,19.37,19.28,19.36,160123.0,19.29,19.37,19.28,19.36,160123.0
2024-03-12 13:00:00,19.37,19.47,19.36,19.46,286164.0,19.37,19.47,19.36,19.46,286164.0
2024-03-12 13:10:00,19.46,19.5,19.42,19.46,234725.0,19.46,19.5,19.42,19.46,234725.0
2024-03-12 13:20:00,19.46,19.5,19.44,19.5,100347.0,19.46,19.5,19.44,19.5,100347.0
2024-03-12 13:30:00,19.5,19.53,19.49,19.52,121897.0,19.5,19.53,19.49,19.52,121897.0
2024-03-12 13:40:00,19.53,19.59,19.52,19.56,171870.0,19.53,19.59,19.52,19.56,171870.0
2024-03-12 13:50:00,19.57,19.6,19.47,19.48,168876.0,19.57,19.6,19.47,19.48,168876.0
2024-03-12 14:00:00,19.48,19.52,19.44,19.49,131865.0,19.48,19.52,19.44,19.49,131865.0
2024-03-12 14:10:00,19.49,19.59,19.49,19.53,168792.0,19.49,19.59,19.49,19.53,168792.0
2024-03-12 14:20:00,19.54,19.55,19.51,19.55,122030.0,19.54,19.55,19.51,19.55,122030.0
2024-03-12 14:30:00,19.55,19.55,19.53,19.55,184578.0,19.55,19.55,19.53,19.55,184578.0
2024-03-12 14:40:00,19.55,19.58,19.53,19.57,166259.0,19.55,19.58,19.53,19.57,166259.0
2024-03-12 14:50:00,19.57,19.64,19.56,19.64,134702.0,19.57,19.64,19.56,19.64,134702.0
2024-03-12 15:00:00,19.64,19.68,19.64,19.64,242051.0,19.64,19.68,19.64,19.64,242051.0
2024-03-12 15:10:00,19.64,19.67,19.54,19.57,286797.0,19.64,19.67,19.54,19.57,286797.0
2024-03-12 15:20:00,19.57,19.58,19.51,19.54,146684.0,19.57,19.58,19.51,19.54,146684.0
2024-03-12 15:30:00,19.54,19.58,19.53,19.57,205016.0,19.54,19.58,19.53,19.57,205016.0
2024-03-12 15:40:00,19.57,19.62,19.55,19.6,294857.0,19.57,19.62,19.55,19.6,294857.0
2024-03-12 15:50:00,19.6,19.62,19.55,19.58,1141094.0,19.6,19.62,19.55,19.58,1141094.0
2024-03-13 09:30:00,19.54,19.57,18.95,19.4,834385.0,19.54,19.57,18.95,19.4,834385.0
2024-03-13 09:40:00,19.41,19.51,19.33,19.43,254468.0,19.41,19.51,19.33,19.43,254468.0
2024-03-13 09:50:00,19.42,19.63,19.41,19.55,290643.0,19.42,19.63,19.41,19.55,290643.0
2024-03-13 10:00:00,19.55,19.55,19.44,19.53,137902.0,19.55,19.55,19.44,19.53,137902.0
2024-03-13 10:10:00,19.52,19.59,19.48,19.56,169463.0,19.52,19.59,19.48,19.56,169463.0
2024-03-13 10:20:00,19.57,19.62,19.51,19.56,144694.0,19.57,19.62,19.51,19.56,144694.0
2024-03-13 10:30:00,19.55,19.58,19.51,19.52,88444.0,19.55,19.58,19.51,19.52,88444.0
2024-03-13 10:40:00,19.51,19.6,19.5,19.58,171077.0,19.51,19.6,19.5,19.58,171077.0
2024-03-13 10:50:00,19.58,19.69,19.54,19.67,131585.0,19.58,19.69,19.54,19.67,131585.0
2024-03-13 11:00:00,19.67,19.77,19.64,19.76,279216.0,19.67,19.77,19.64,19.76,279216.0
2024-03-13 11:10:00,19.76,19.78,19.72,19.76,58893.0,19.76,19.78,19.72,19.76,58893.0
2024-03-13 11:20:00,19.76,19.78,19.74,19.77,62042.0,19.76,19.78,19.74,19.77,62042.0
2024-03-13 11:30:00,19.78,19.85,19.73,19.83,233742.0,19.78,19.85,19.73,19.83,233742.0
2024-03-13 11:40:00,19.84,19.85,19.81,19.83,100962.0,19.84,19.85,19.81,19.83,100962.0
2024-03-13 11:50:00,19.82,19.87,19.82,19.87,118181.0,19.82,19.87,19.82,19.87,118181.0
2024-03-13 12:00:00,19.87,19.9,19.84,19.89,199261.0,19.87,19.9,19.84,19.89,199261.0
2024-03-13 12:10:00,19.89,19.89,19.87,19.88,185785.0,19.89,19.89,19.87,19.88,185785.0
2024-03-13 12:20:00,19.88,19.96,19.87,19.87,146029.0,19.88,19.96,19.87,19.87,146029.0
2024-03-13 12:30:00,19.88,19.9,19.86,19.89,180441.0,19.88,19.9,19.86,19.89,180441.0
2024-03-13 12:40:00,19.89,19.91,19.86,19.9,224938.0,19.89,19.91,19.86,19.9,224938.0
2024-03-13 12:50:00,19.9,19.93,19.89,19.9,142934.0,19.9,19.93,19.89,19.9,142934.0
2024-03-13 13:00:00,19.91,20.0,19.9,20.0,354941.0,19.91,20.0,19.9,20.0,354941.0
2024-03-13 13:10:00,20.0,20.0,19.92,19.93,233862.0,20.0,20.0,19.92,19.93,233862.0
2024-03-13 13:20:00,19.93,19.94,19.9,19.94,121457.0,19.93,19.94,19.9,19.94,121457.0
2024-03-13 13:30:00,19.94,19.95,19.82,19.83,198885.0,19.94,19.95,19.82,19.83,198885.0
2024-03-13 13:40:00,19.82,19.87,19.76,19.86,257831.0,19.82,19.87,19.76,19.86,257831.0
2024-03-13 13:50:00,19.86,19.91,19.83,19.85,123538.0,19.86,19.91,19.83,19.85,123538.0
2024-03-13 14:00:00,19.85,19.89,19.84,19.89,88229.0,19.85,19.89,19.84,19.89,88229.0
2024-03-13 14:10:00,19.89,20.0,19.86,19.96,271866.0,19.89,20.0,19.86,19.96,271866.0
2024-03-13 14:20:00,19.96,19.98,19.93,19.98,73772.0,19.96,19.98,19.93,19.98,73772.0
2024-03-13 14:30:00,19.97,20.0,19.97,19.99,282218.0,19.97,20.0,19.97,19.99,282218.0
2024-03-13 14:40:00,20.0,20.0,19.95,19.98,149990.0,20.0,20.0,19.95,19.98,149990.0
2024-03-13 14:50:00,19.98,20.01,19.92,19.94,313378.0,19.98,20.01,19.92,19.94,313378.0
2024-03-13 15:00:00,19.95,20.03,19.94,20.02,203942.0,19.95,20.03,19.94,20.02,203942.0
2024-03-13 15:10:00,20.03,20.03,19.99,20.01,132447.0,20.03,20.03,19.99,20.01,132447.0
2024-03-13 15:20:00,20.01,20.05,19.94,19.98,219948.0,20.01,20.05,19.94,19.98,219948.0
2024-03-13 15:30:00,19.98,20.02,19.96,20.0,127251.0,19.98,20.02,19.96,20.0,127251.0
2024-03-13 15:40:00,20.0,20.0,19.93,19.93,395935.0,20.0,20.0,19.93,19.93,395935.0
2024-03-13 15:50:00,19.93,19.94,19.86,19.87,861026.0,19.93,19.94,19.86,19.87,861026.0
2024-03-14 09:30:00,19.77,19.85,19.58,19.62,348581.0,19.77,19.85,19.58,19.62,348581.0
2024-03-14 09:40:00,19.62,19.68,19.52,19.57,290744.0,19.62,19.68,19.52,19.57,290744.0
2024-03-14 09:50:00,19.58,19.59,19.45,19.56,427232.0,19.58,19.59,19.45,19.56,427232.0
2024-03-14 10:00:00,19.57,19.65,19.45,19.64,254635.0,19.57,19.65,19.45,19.64,254635.0
2024-03-14 10:10:00,19.64,19.66,19.57,19.57,180970.0,19.64,19.66,19.57,19.57,180970.0
2024-03-14 10:20:00,19.57,19.64,19.52,19.52,152287.0,19.57,19.64,19.52,19.52,152287.0
2024-03-14 10:30:00,19.51,19.61,19.5,19.57,169039.0,19.51,19.61,19.5,19.57,169039.0
2024-03-14 10:40:00,19.57,19.61,19.49,19.5,232034.0,19.57,19.61,19.49,19.5,232034.0
2024-03-14 10:50:00,19.5,19.57,19.49,19.56,98923.0,19.5,19.57,19.49,19.56,98923.0
2024-03-14 11:00:00,19.56,19.58,19.49,19.52,107592.0,19.56,19.58,19.49,19.52,107592.0
2024-03-14 11:10:00,19.51,19.56,19.51,19.53,80172.0,19.51,19.56,19.51,19.53,80172.0
2024-03-14 11:20:00,19.52,19.54,19.5,19.51,174414.0,19.52,19.54,19.5,19.51,174414.0
2024-03-14 11:30:00,19.51,19.51,19.41,19.42,341438.0,19.51,19.51,19.41,19.42,341438.0
2024-03-14 11:40:00,19.42,19.45,19.41,19.43,107517.0,19.42,19.45,19.41,19.43,107517.0
2024-03-14 11:50:00,19.43,19.46,19.4,19.41,95613.0,19.43,19.46,19.4,19.41,95613.0
2024-03-14 12:00:00,19.42,19.46,19.41,19.44,75509.0,19.42,19.46,19.41,19.44,75509.0
2024-03-14 12:10:00,19.44,19.51,19.43,19.46,96158.0,19.44,19.51,19.43,19.46,96158.0
2024-03-14 12:20:00,19.46,19.53,19.46,19.5,93355.0,19.46,19.53,19.46,19.5,93355.0
2024-03-14 12:30:00,19.5,19.51,19.45,19.48,140335.0,19.5,19.51,19.45,19.48,140335.0
2024-03-14 12:40:00,19.48,19.53,19.47,19.52,56394.0,19.48,19.53,19.47,19.52,56394.0
2024-03-14 12:50:00,19.52,19.55,19.49,19.55,62664.0,19.52,19.55,19.49,19.55,62664.0
2024-03-14 13:00:00,19.55,19.56,19.5,19.5,52079.0,19.55,19.56,19.5,19.5,52079.0
2024-03-14 13:10:00,19.5,19.51,19.49,19.5,78747.0,19.5,19.51,19.49,19.5,78747.0
2024-03-14 13:20:00,19.5,19.51,19.41,19.44,133203.0,19.5,19.51,19.41,19.44,133203.0
2024-03-14 13:30:00,19.44,19.47,19.41,19.47,114255.0,19.44,19.47,19.41,19.47,114255.0
2024-03-14 13:40:00,19.47,19.53,19.47,19.51,73451.0,19.47,19.53,19.47,19.51,73451.0
2024-03-14 13:50:00,19.52,19.57,19.49,19.55,64100.0,19.52,19.57,19.49,19.55,64100.0
2024-03-14 14:00:00,19.56,19.59,19.54,19.59,69248.0,19.56,19.59,19.54,19.59,69248.0
2024-03-14 14:10:00,19.59,19.59,19.55,19.57,129594.0,19.59,19.59,19.55,19.57,129594.0
2024-03-14 14:20:00,19.57,19.59,19.54,19.56,194205.0,19.57,19.59,19.54,19.56,194205.0
2024-03-14 14:30:00,19.55,19.56,19.48,19.48,140127.0,19.55,19.56,19.48,19.48,140127.0
2024-03-14 14:40:00,19.49,19.53,19.45,19.47,110964.0,19.49,19.53,19.45,19.47,110964.0
2024-03-14 14:50:00,19.46,19.48,19.41,19.42,56871.0,19.46,19.48,19.41,19.42,56871.0
2024-03-14 15:00:00,19.42,19.42,19.3,19.32,91997.0,19.42,19.42,19.3,19.32,91997.0
2024-03-14 15:10:00,19.32,19.36,19.31,19.35,98897.0,19.32,19.36,19.31,19.35,98897.0
2024-03-14 15:20:00,19.34,19.36,19.28,19.34,137338.0,19.34,19.36,19.28,19.34,137338.0
2024-03-14 15:30:00,19.34,19.35,19.29,19.32,172934.0,19.34,19.35,19.29,19.32,172934.0
2024-03-14 15:40:00,19.31,19.32,19.24,19.28,275992.0,19.31,19.32,19.24,19.28,275992.0
2024-03-14 15:50:00,19.28,19.36,19.25,19.34,776674.0,19.28,19.36,19.25,19.34,776674.0
2024-03-15 09:30:00,19.25,19.49,19.25,19.43,505879.0,19.25,19.49,19.25,19.43,505879.0
2024-03-15 09:40:00,19.44,19.5,19.3,19.36,154368.0,19.44,19.5,19.3,19.36,154368.0
2024-03-15 09:50:00,19.35,19.43,19.34,19.42,142630.0,19.35,19.43,19.34,19.42,142630.0
2024-03-15 10:00:00,19.42,19.43,19.34,19.4,107991.0,19.42,19.43,19.34,19.4,107991.0
2024-03-15 10:10:00,19.4,19.47,19.39,19.42,113229.0,19.4,19.47,19.39,19.42,113229.0
2024-03-15 10:20:00,19.41,19.42,19.34,19.35,58047.0,19.41,19.42,19.34,19.35,58047.0
2024-03-15 10:30:00,19.35,19.37,19.3,19.34,85966.0,19.35,19.37,19.3,19.34,85966.0
2024-03-15 10:40:00,19.34,19.36,19.31,19.36,63222.0,19.34,19.36,19.31,19.36,63222.0
2024-03-15 10:50:00,19.37,19.42,19.37,19.39,97606.0,19.37,19.42,19.37,19.39,97606.0
2024-03-15 11:00:00,19.4,19.41,19.34,19.34,106301.0,19.4,19.41,19.34,19.34,106301.0
2024-03-15 11:10:00,19.35,19.43,19.33,19.38,92614.0,19.35,19.43,19.33,19.38,92614.0
2024-03-15 11:20:00,19.38,19.41,19.38,19.4,45609.0,19.38,19.41,19.38,19.4,45609.0
2024-03-15 11:30:00,19.39,19.41,19.35,19.37,126626.0,19.39,19.41,19.35,19.37,126626.0
2024-03-15 11:40:00,19.37,19.37,19.25,19.28,104764.0,19.37,19.37,19.25,19.28,104764.0
2024-03-15 11:50:00,19.28,19.34,19.27,19.34,103256.0,19.28,19.34,19.27,19.34,103256.0
2024-03-15 12:00:00,19.34,19.35,19.29,19.3,64401.0,19.34,19.35,19.29,19.3,64401.0
2024-03-15 12:10:00,19.3,19.32,19.23,19.23,79927.0,19.3,19.32,19.23,19.23,79927.0
2024-03-15 12:20:00,19.23,19.31,19.23,19.3,82003.0,19.23,19.31,19.23,19.3,82003.0
2024-03-15 12:30:00,19.3,19.33,19.27,19.29,61379.0,19.3,19.33,19.27,19.29,61379.0
2024-03-15 12:40:00,19.29,19.29,19.25,19.26,57520.0,19.29,19.29,19.25,19.26,57520.0
2024-03-15 12:50:00,19.27,19.27,19.2,19.2,90838.0,19.27,19.27,19.2,19.2,90838.0
2024-03-15 13:00:00,19.21,19.22,19.18,19.2,74545.0,19.21,19.22,19.18,19.2,74545.0
2024-03-15 13:10:00,19.21,19.29,19.2,19.27,121378.0,19.21,19.29,19.2,19.27,121378.0
2024-03-15 13:20:00,19.27,19.34,19.27,19.33,72118.0,19.27,19.34,19.27,19.33,72118.0
2024-03-15 13:30:00,19.32,19.35,19.31,19.33,69584.0,19.32,19.35,19.31,19.33,69584.0
2024-03-15 13:40:00,19.32,19.35,19.32,19.32,46260.0,19.32,19.35,19.32,19.32,46260.0
2024-03-15 13:50:00,19.32,19.35,19.32,19.35,47573.0,19.32,19.35,19.32,19.35,47573.0
2024-03-15 14:00:00,19.35,19.35,19.32,19.32,32284.0,19.35,19.35,19.32,19.32,32284.0
2024-03-15 14:10:00,19.32,19.33,19.31,19.32,89474.0,19.32,19.33,19.31,19.32,89474.0
2024-03-15 14:20:00,19.32,19.38,19.32,19.37,122468.0,19.32,19.38,19.32,19.37,122468.0
2024-03-15 14:30:00,19.37,19.42,19.36,19.41,70434.0,19.37,19.42,19.36,19.41,70434.0
2024-03-15 14:40:00,19.41,19.45,19.4,19.45,83392.0,19.41,19.45,19.4,19.45,83392.0
2024-03-15 14:50:00,19.45,19.47,19.43,19.47,120937.0,19.45,19.47,19.43,19.47,120937.0
2024-03-15 15:00:00,19.46,19.47,19.32,19.33,213987.0,19.46,19.47,19.32,19.33,213987.0
2024-03-15 15:10:00,19.33,19.39,19.31,19.31,95357.0,19.33,19.39,19.31,19.31,95357.0
2024-03-15 15:20:00,19.32,19.35,19.3,19.35,175858.0,19.32,19.35,19.3,19.35,175858.0
2024-03-15 15:30:00,19.35,19.39,19.35,19.38,271904.0,19.35,19.39,19.35,19.38,271904.0
2024-03-15 15:40:00,19.38,19.41,19.3,19.39,327054.0,19.38,19.41,19.3,19.39,327054.0
2024-03-15 15:50:00,19.4,19.46,19.37,19.39,1409290.0,19.4,19.46,19.37,19.39,1409290.0
2024-03-18 09:30:00,19.52,19.6,19.41,19.54,388471.0,19.52,19.6,19.41,19.54,388471.0
2024-03-18 09:40:00,19.54,19.55,19.37,19.46,273595.0,19.54,19.55,19.37,19.46,273595.0
2024-03-18 09:50:00,19.46,19.55,19.45,19.55,100374.0,19.46,19.55,19.45,19.55,100374.0
2024-03-18 10:00:00,19.55,19.79,19.49,19.79,409404.0,19.55,19.79,19.49,19.79,409404.0
2024-03-18 10:10:00,19.79,19.79,19.59,19.6,270460.0,19.79,19.79,19.59,19.6,270460.0
2024-03-18 10:20:00,19.6,19.72,19.57,19.57,191090.0,19.6,19.72,19.57,19.57,191090.0
2024-03-18 10:30:00,19.57,19.76,19.56,19.76,138540.0,19.57,19.76,19.56,19.76,138540.0
2024-03-18 10:40:00,19.75,19.82,19.73,19.78,194465.0,19.75,19.82,19.73,19.78,194465.0
2024-03-18 10:50:00,19.78,19.84,19.76,19.84,221844.0,19.78,19.84,19.76,19.84,221844.0
2024-03-18 11:00:00,19.83,19.83,19.76,19.78,141791.0,19.83,19.83,19.76,19.78,141791.0
2024-03-18 11:10:00,19.78,19.87,19.76,19.85,245580.0,19.78,19.87,19.76,19.85,245580.0
2024-03-18 11:20:00,19.86,19.9,19.83,19.87,135221.0,19.86,19.9,19.83,19.87,135221.0
2024-03-18 11:30:00,19.87,19.88,19.81,19.86,142308.0,19.87,19.88,19.81,19.86,142308.0
2024-03-18 11:40:00,19.86,19.88,19.78,19.84,157907.0,19.86,19.88,19.78,19.84,157907.0
2024-03-18 11:50:00,19.85,19.86,19.75,19.83,150658.0,19.85,19.86,19.75,19.83,150658.0
2024-03-18 12:00:00,19.83,19.83,19.79,19.79,97375.0,19.83,19.83,19.79,19.79,97375.0
2024-03-18 12:10:00,19.79,19.87,19.76,19.86,106027.0,19.79,19.87,19.76,19.86,106027.0
2024-03-18 12:20:00,19.86,19.86,19.79,19.79,80483.0,19.86,19.86,19.79,19.79,80483.0
2024-03-18 12:30:00,19.8,19.8,19.76,19.8,50855.0,19.8,19.8,19.76,19.8,50855.0
2024-03-18 12:40:00,19.8,19.83,19.78,19.8,59039.0,19.8,19.83,19.78,19.8,59039.0
2024-03-18 12:50:00,19.8,19.8,19.73,19.74,82585.0,19.8,19.8,19.73,19.74,82585.0
2024-03-18 13:00:00,19.74,19.76,19.69,19.71,73546.0,19.74,19.76,19.69,19.71,73546.0
2024-03-18 13:10:00,19.71,19.73,19.64,19.67,172546.0,19.71,19.73,19.64,19.67,172546.0
2024-03-18 13:20:00,19.66,19.76,19.66,19.75,84731.0,19.66,19.76,19.66,19.75,84731.0
2024-03-18 13:30:00,19.75,19.79,19.73,19.79,74141.0,19.75,19.79,19.73,19.79,74141.0
2024-03-18 13:40:00,19.79,19.81,19.76,19.78,97724.0,19.79,19.81,19.76,19.78,97724.0
2024-03-18 13:50:00,19.79,19.81,19.78,19.79,98967.0,19.79,19.81,19.78,19.79,98967.0
2024-03-18 14:00:00,19.8,19.84,19.76,19.84,71754.0,19.8,19.84,19.76,19.84,71754.0
2024-03-18 14:10:00,19.84,19.84,19.79,19.82,88385.0,19.84,19.84,19.79,19.82,88385.0
2024-03-18 14:20:00,19.82,19.83,19.8,19.81,63976.0,19.82,19.83,19.8,19.81,63976.0
2024-03-18 14:30:00,19.82,19.82,19.77,19.78,61372.0,19.82,19.82,19.77,19.78,61372.0
2024-03-18 14:40:00,19.79,19.84,19.77,19.84,103276.0,19.79,19.84,19.77,19.84,103276.0
2024-03-18 14:50:00,19.84,19.86,19.81,19.82,113902.0,19.84,19.86,19.81,19.82,113902.0
2024-03-18 15:00:00,19.82,19.83,19.79,19.83,59866.0,19.82,19.83,19.79,19.83,59866.0
2024-03-18 15:10:00,19.83,19.83,19.78,19.8,103959.0,19.83,19.83,19.78,19.8,103959.0
2024-03-18 15:20:00,19.81,19.82,19.76,19.77,90305.0,19.81,19.82,19.76,19.77,90305.0
2024-03-18 15:30:00,19.77,19.8,19.74,19.79,128880.0,19.77,19.8,19.74,19.79,128880.0
2024-03-18 15:40:00,19.78,19.8,19.72,19.73,176464.0,19.78,19.8,19.72,19.73,176464.0
2024-03-18 15:50:00,19.72,19.73,19.65,19.65,787133.0,19.72,19.73,19.65,19.65,787133.0
2024-03-19 09:30:00,19.64,19.68,19.56,19.64,249224.0,19.64,19.68,19.56,19.64,249224.0
2024-03-19 09:40:00,19.64,19.64,19.45,19.48,185328.0,19.64,19.64,19.45,19.48,185328.0
2024-03-19 09:50:00,19.48,19.63,19.45,19.62,159197.0,19.48,19.63,19.45,19.62,159197.0
2024-03-19 10:00:00,19.62,19.63,19.48,19.5,310492.0,19.62,19.63,19.48,19.5,310492.0
2024-03-19 10:10:00,19.49,19.5,19.41,19.43,260487.0,19.49,19.5,19.41,19.43,260487.0
2024-03-19 10:20:00,19.44,19.46,19.41,19.42,96738.0,19.44,19.46,19.41,19.42,96738.0
2024-03-19 10:30:00,19.42,19.44,19.4,19.44,74797.0,19.42,19.44,19.4,19.44,74797.0
2024-03-19 10:40:00,19.44,19.46,19.42,19.44,95566.0,19.44,19.46,19.42,19.44,95566.0
2024-03-19 10:50:00,19.45,19.47,19.41,19.45,56392.0,19.45,19.47,19.41,19.45,56392.0
2024-03-19 11:00:00,19.44,19.46,19.43,19.45,65496.0,19.44,19.46,19.43,19.45,65496.0
2024-03-19 11:10:00,19.45,19.47,19.43,19.44,59688.0,19.45,19.47,19.43,19.44,59688.0
2024-03-19 11:20:00,19.43,19.46,19.43,19.43,38656.0,19.43,19.46,19.43,19.43,38656.0
2024-03-19 11:30:00,19.44,19.47,19.43,19.46,73088.0,19.44,19.47,19.43,19.46,73088.0
2024-03-19 11:40:00,19.46,19.52,19.45,19.51,120859.0,19.46,19.52,19.45,19.51,120859.0
2024-03-19 11:50:00,19.51,19.57,19.5,19.56,124226.0,19.51,19.57,19.5,19.56,124226.0
2024-03-19 12:00:00,19.57,19.63,19.56,19.63,93965.0,19.57,19.63,19.56,19.63,93965.0
2024-03-19 12:10:00,19.63,19.67,19.62,19.65,144845.0,19.63,19.67,19.62,19.65,144845.0
2024-03-19 12:20:00,19.66,19.66,19.63,19.65,50262.0,19.66,19.66,19.63,19.65,50262.0
2024-03-19 12:30:00,19.66,19.71,19.65,19.68,142284.0,19.66,19.71,19.65,19.68,142284.0
2024-03-19 12:40:00,19.68,19.71,19.67,19.7,39282.0,19.68,19.71,19.67,19.7,39282.0
2024-03-19 12:50:00,19.7,19.71,19.66,19.67,61868.0,19.7,19.71,19.66,19.67,61868.0
2024-03-19 13:00:00,19.67,19.69,19.61,19.62,146496.0,19.67,19.69,19.61,19.62,146496.0
2024-03-19 13:10:00,19.62,19.63,19.59,19.6,83751.0,19.62,19.63,19.59,19.6,83751.0
2024-03-19 13:20:00,19.6,19.61,19.57,19.58,41326.0,19.6,19.61,19.57,19.58,41326.0
2024-03-19 13:30:00,19.58,19.6,19.57,19.58,83931.0,19.58,19.6,19.57,19.58,83931.0
2024-03-19 13:40:00,19.58,19.58,19.52,19.53,51764.0,19.58,19.58,19.52,19.53,51764.0
2024-03-19 13:50:00,19.52,19.55,19.52,19.54,34333.0,19.52,19.55,19.52,19.54,34333.0
2024-03-19 14:00:00,19.53,19.53,19.48,19.5,85286.0,19.53,19.53,19.48,19.5,85286.0
2024-03-19 14:10:00,19.5,19.52,19.48,19.52,36127.0,19.5,19.52,19.48,19.52,36127.0
2024-03-19 14:20:00,19.52,19.54,19.51,19.52,72801.0,19.52,19.54,19.51,19.52,72801.0
2024-03-19 14:30:00,19.53,19.53,19.51,19.52,16910.0,19.53,19.53,19.51,19.52,16910.0
2024-03-19 14:40:00,19.52,19.54,19.51,19.52,58884.0,19.52,19.54,19.51,19.52,58884.0
2024-03-19 14:50:00,19.53,19.54,19.49,19.49,71766.0,19.53,19.54,19.49,19.49,71766.0
2024-03-19 15:00:00,19.49,19.51,19.45,19.46,54420.0,19.49,19.51,19.45,19.46,54420.0
2024-03-19 15:10:00,19.46,19.46,19.41,19.44,88133.0,19.46,19.46,19.41,19.44,88133.0
2024-03-19 15:20:00,19.44,19.46,19.43,19.45,65313.0,19.44,19.46,19.43,19.45,65313.0
2024-03-19 15:30:00,19.45,19.5,19.42,19.5,139815.0,19.45,19.5,19.42,19.5,139815.0
2024-03-19 15:40:00,19.5,19.5,19.45,19.46,166776.0,19.5,19.5,19.45,19.46,166776.0
2024-03-19 15:50:00,19.45,19.47,19.41,19.44,469059.0,19.45,19.47,19.41,19.44,469059.0
2024-03-20 09:30:00,19.42,19.5,19.37,19.44,213298.0,19.42,19.5,19.37,19.44,213298.0
2024-03-20 09:40:00,19.43,19.56,19.43,19.52,137426.0,19.43,19.56,19.43,19.52,137426.0
2024-03-20 09:50:00,19.51,19.54,19.47,19.48,53362.0,19.51,19.54,19.47,19.48,53362.0
2024-03-20 10:00:00,19.48,19.57,19.45,19.55,161446.0,19.48,19.57,19.45,19.55,161446.0
2024-03-20 10:10:00,19.55,19.56,19.5,19.56,94067.0,19.55,19.56,19.5,19.56,94067.0
2024-03-20 10:20:00,19.55,19.65,19.55,19.65,106711.0,19.55,19.65,19.55,19.65,106711.0
2024-03-20 10:30:00,19.65,19.69,19.63,19.63,100635.0,19.65,19.69,19.63,19.63,100635.0
2024-03-20 10:40:00,19.63,19.69,19.62,19.63,66982.0,19.63,19.69,19.62,19.63,66982.0
2024-03-20 10:50:00,19.62,19.67,19.61,19.66,103273.0,19.62,19.67,19.61,19.66,103273.0
2024-03-20 11:00:00,19.65,19.68,19.59,19.66,259277.0,19.65,19.68,19.59,19.66,259277.0
2024-03-20 11:10:00,19.66,19.76,19.66,19.72,349154.0,19.66,19.76,19.66,19.72,349154.0
2024-03-20 11:20:00,19.72,19.76,19.68,19.71,84188.0,19.72,19.76,19.68,19.71,84188.0
2024-03-20 11:30:00,19.7,19.74,19.67,19.71,81550.0,19.7,19.74,19.67,19.71,81550.0
2024-03-20 11:40:00,19.71,19.74,19.66,19.7,269225.0,19.71,19.74,19.66,19.7,269225.0
2024-03-20 11:50:00,19.7,19.7,19.59,19.67,127831.0,19.7,19.7,19.59,19.67,127831.0
2024-03-20 12:00:00,19.67,19.69,19.65,19.68,44627.0,19.67,19.69,19.65,19.68,44627.0
2024-03-20 12:10:00,19.67,19.67,19.62,19.67,75005.0,19.67,19.67,19.62,19.67,75005.0
2024-03-20 12:20:00,19.67,19.67,19.6,19.65,163552.0,19.67,19.67,19.6,19.65,163552.0
2024-03-20 12:30:00,19.65,19.66,19.61,19.62,71743.0,19.65,19.66,19.61,19.62,71743.0
2024-03-20 12:40:00,19.62,19.63,19.56,19.59,105306.0,19.62,19.63,19.56,19.59,105306.0
2024-03-20 12:50:00,19.59,19.59,19.53,19.57,105209.0,19.59,19.59,19.53,19.57,105209.0
2024-03-20 13:00:00,19.56,19.57,19.5,19.51,51674.0,19.56,19.57,19.5,19.51,51674.0
2024-03-20 13:10:00,19.51,19.57,19.5,19.55,81144.0,19.51,19.57,19.5,19.55,81144.0
2024-03-20 13:20:00,19.55,19.56,19.52,19.53,76512.0,19.55,19.56,19.52,19.53,76512.0
2024-03-20 13:30:00,19.53,19.56,19.53,19.55,20684.0,19.53,19.56,19.53,19.55,20684.0
2024-03-20 13:40:00,19.55,19.68,19.55,19.67,85770.0,19.55,19.68,19.55,19.67,85770.0
2024-03-20 13:50:00,19.67,19.69,19.63,19.63,92341.0,19.67,19.69,19.63,19.63,92341.0
2024-03-20 14:00:00,19.64,19.85,19.64,19.74,252345.0,19.64,19.85,19.64,19.74,252345.0
2024-03-20 14:10:00,19.75,19.78,19.64,19.66,113789.0,19.75,19.78,19.64,19.66,113789.0
2024-03-20 14:20:00,19.64,19.74,19.64,19.73,113179.0,19.64,19.74,19.64,19.73,113179.0
2024-03-20 14:30:00,19.73,19.77,19.62,19.75,99160.0,19.73,19.77,19.62,19.75,99160.0
2024-03-20 14:40:00,19.76,19.92,19.74,19.9,290512.0,19.76,19.92,19.74,19.9,290512.0
2024-03-20 14:50:00,19.9,20.01,19.86,19.95,354615.0,19.9,20.01,19.86,19.95,354615.0
2024-03-20 15:00:00,19.96,19.98,19.89,19.96,120941.0,19.96,19.98,19.89,19.96,120941.0
2024-03-20 15:10:00,19.96,20.01,19.93,19.98,193263.0,19.96,20.01,19.93,19.98,193263.0
2024-03-20 15:20:00,19.99,20.04,19.95,20.03,187319.0,19.99,20.04,19.95,20.03,187319.0
2024-03-20 15:30:00,20.03,20.1,20.0,20.03,266409.0,20.03,20.1,20.0,20.03,266409.0
2024-03-20 15:40:00,20.03,20.13,20.02,20.07,334755.0,20.03,20.13,20.02,20.07,334755.0
2024-03-20 15:50:00,20.08,20.21,20.05,20.17,1096461.0,20.08,20.21,20.05,20.17,1096461.0
2024-03-21 09:30:00,20.36,20.43,20.31,20.34,361243.0,20.36,20.43,20.31,20.34,361243.0
2024-03-21 09:40:00,20.35,20.43,20.33,20.37,326338.0,20.35,20.43,20.33,20.37,326338.0
2024-03-21 09:50:00,20.37,20.52,20.36,20.43,426994.0,20.37,20.52,20.36,20.43,426994.0
2024-03-21 10:00:00,20.42,20.57,20.41,20.56,253650.0,20.42,20.57,20.41,20.56,253650.0
2024-03-21 10:10:00,20.57,20.57,20.49,20.54,260841.0,20.57,20.57,20.49,20.54,260841.0
2024-03-21 10:20:00,20.54,20.59,20.53,20.57,160610.0,20.54,20.59,20.53,20.57,160610.0
2024-03-21 10:30:00,20.57,20.61,20.5,20.61,222158.0,20.57,20.61,20.5,20.61,222158.0
2024-03-21 10:40:00,20.61,20.61,20.53,20.54,156388.0,20.61,20.61,20.53,20.54,156388.0
2024-03-21 10:50:00,20.54,20.55,20.45,20.51,186375.0,20.54,20.55,20.45,20.51,186375.0
2024-03-21 11:00:00,20.51,20.51,20.48,20.51,104792.0,20.51,20.51,20.48,20.51,104792.0
2024-03-21 11:10:00,20.51,20.57,20.5,20.57,115052.0,20.51,20.57,20.5,20.57,115052.0
2024-03-21 11:20:00,20.57,20.62,20.56,20.6,116526.0,20.57,20.62,20.56,20.6,116526.0
2024-03-21 11:30:00,20.6,20.63,20.56,20.63,115644.0,20.6,20.63,20.56,20.63,115644.0
2024-03-21 11:40:00,20.62,20.68,20.62,20.64,141504.0,20.62,20.68,20.62,20.64,141504.0
2024-03-21 11:50:00,20.65,20.67,20.61,20.63,164778.0,20.65,20.67,20.61,20.63,164778.0
2024-03-21 12:00:00,20.62,20.63,20.45,20.46,169916.0,20.62,20.63,20.45,20.46,169916.0
2024-03-21 12:10:00,20.46,20.48,20.41,20.42,156687.0,20.46,20.48,20.41,20.42,156687.0
2024-03-21 12:20:00,20.42,20.53,20.41,20.51,100252.0,20.42,20.53,20.41,20.51,100252.0
2024-03-21 12:30:00,20.51,20.56,20.49,20.56,133201.0,20.51,20.56,20.49,20.56,133201.0
2024-03-21 12:40:00,20.55,20.58,20.51,20.54,181491.0,20.55,20.58,20.51,20.54,181491.0
2024-03-21 12:50:00,20.55,20.61,20.54,20.6,110318.0,20.55,20.61,20.54,20.6,110318.0
2024-03-21 13:00:00,20.6,20.67,20.56,20.67,127739.0,20.6,20.67,20.56,20.67,127739.0
2024-03-21 13:10:00,20.67,20.68,20.61,20.66,173850.0,20.67,20.68,20.61,20.66,173850.0
2024-03-21 13:20:00,20.65,20.67,20.55,20.57,71167.0,20.65,20.67,20.55,20.57,71167.0
2024-03-21 13:30:00,20.57,20.63,20.56,20.63,68528.0,20.57,20.63,20.56,20.63,68528.0
2024-03-21 13:40:00,20.63,20.64,20.57,20.61,105884.0,20.63,20.64,20.57,20.61,105884.0
2024-03-21 13:50:00,20.6,20.61,20.54,20.55,103243.0,20.6,20.61,20.54,20.55,103243.0
2024-03-21 14:00:00,20.55,20.58,20.53,20.57,84120.0,20.55,20.58,20.53,20.57,84120.0
2024-03-21 14:10:00,20.58,20.6,20.55,20.57,91262.0,20.58,20.6,20.55,20.57,91262.0
2024-03-21 14:20:00,20.58,20.62,20.58,20.61,54982.0,20.58,20.62,20.58,20.61,54982.0
2024-03-21 14:30:00,20.62,20.62,20.53,20.57,137938.0,20.62,20.62,20.53,20.57,137938.0
2024-03-21 14:40:00,20.57,20.59,20.52,20.55,113142.0,20.57,20.59,20.52,20.55,113142.0
2024-03-21 14:50:00,20.55,20.55,20.51,20.53,92978.0,20.55,20.55,20.51,20.53,92978.0
2024-03-21 15:00:00,20.53,20.56,20.52,20.55,56233.0,20.53,20.56,20.52,20.55,56233.0
2024-03-21 15:10:00,20.55,20.62,20.54,20.59,111373.0,20.55,20.62,20.54,20.59,111373.0
2024-03-21 15:20:00,20.58,20.61,20.57,20.59,119126.0,20.58,20.61,20.57,20.59,119126.0
2024-03-21 15:30:00,20.59,20.61,20.56,20.59,216431.0,20.59,20.61,20.56,20.59,216431.0
2024-03-21 15:40:00,20.59,20.65,20.57,20.6,321020.0,20.59,20.65,20.57,20.6,321020.0
2024-03-21 15:50:00,20.6,20.6,20.52,20.54,559022.0,20.6,20.6,20.52,20.54,559022.0
2024-03-22 09:30:00,20.5,20.71,20.5,20.68,236290.0,20.5,20.71,20.5,20.68,236290.0
2024-03-22 09:40:00,20.68,20.91,20.67,20.79,507920.0,20.68,20.91,20.67,20.79,507920.0
2024-03-22 09:50:00,20.78,20.8,20.71,20.77,157842.0,20.78,20.8,20.71,20.77,157842.0
2024-03-22 10:00:00,20.76,20.9,20.74,20.86,225762.0,20.76,20.9,20.74,20.86,225762.0
2024-03-22 10:10:00,20.86,20.87,20.77,20.84,123119.0,20.86,20.87,20.77,20.84,123119.0
2024-03-22 10:20:00,20.83,20.84,20.72,20.76,140356.0,20.83,20.84,20.72,20.76,140356.0
2024-03-22 10:30:00,20.76,20.81,20.74,20.8,130688.0,20.76,20.81,20.74,20.8,130688.0
2024-03-22 10:40:00,20.81,20.81,20.76,20.79,111764.0,20.81,20.81,20.76,20.79,111764.0
2024-03-22 10:50:00,20.79,20.8,20.72,20.77,132315.0,20.79,20.8,20.72,20.77,132315.0
2024-03-22 11:00:00,20.77,20.83,20.72,20.73,191092.0,20.77,20.83,20.72,20.73,191092.0
2024-03-22 11:10:00,20.72,20.73,20.67,20.72,147601.0,20.72,20.73,20.67,20.72,147601.0
2024-03-22 11:20:00,20.71,20.76,20.71,20.76,102660.0,20.71,20.76,20.71,20.76,102660.0
2024-03-22 11:30:00,20.76,20.77,20.71,20.71,115905.0,20.76,20.77,20.71,20.71,115905.0
2024-03-22 11:40:00,20.71,20.74,20.67,20.68,115068.0,20.71,20.74,20.67,20.68,115068.0
2024-03-22 11:50:00,20.68,20.72,20.65,20.71,117363.0,20.68,20.72,20.65,20.71,117363.0
2024-03-22 12:00:00,20.71,20.72,20.69,20.72,88635.0,20.71,20.72,20.69,20.72,88635.0
2024-03-22 12:10:00,20.71,20.74,20.7,20.71,93915.0,20.71,20.74,20.7,20.71,93915.0
2024-03-22 12:20:00,20.71,20.75,20.7,20.73,65861.0,20.71,20.75,20.7,20.73,65861.0
2024-03-22 12:30:00,20.73,20.74,20.7,20.73,57559.0,20.73,20.74,20.7,20.73,57559.0
2024-03-22 12:40:00,20.73,20.74,20.68,20.68,65602.0,20.73,20.74,20.68,20.68,65602.0
2024-03-22 12:50:00,20.68,20.69,20.63,20.66,87192.0,20.68,20.69,20.63,20.66,87192.0
2024-03-22 13:00:00,20.66,20.66,20.61,20.63,63123.0,20.66,20.66,20.61,20.63,63123.0
2024-03-22 13:10:00,20.63,20.69,20.61,20.67,100054.0,20.63,20.69,20.61,20.67,100054.0
2024-03-22 13:20:00,20.67,20.72,20.66,20.69,88339.0,20.67,20.72,20.66,20.69,88339.0
2024-03-22 13:30:00,20.69,20.72,20.68,20.71,56507.0,20.69,20.72,20.68,20.71,56507.0
2024-03-22 13:40:00,20.71,20.71,20.68,20.7,51496.0,20.71,20.71,20.68,20.7,51496.0
2024-03-22 13:50:00,20.7,20.71,20.69,20.71,64488.0,20.7,20.71,20.69,20.71,64488.0
2024-03-22 14:00:00,20.71,20.72,20.7,20.71,68055.0,20.71,20.72,20.7,20.71,68055.0
2024-03-22 14:10:00,20.71,20.72,20.67,20.68,87009.0,20.71,20.72,20.67,20.68,87009.0
2024-03-22 14:20:00,20.68,20.69,20.64,20.64,64907.0,20.68,20.69,20.64,20.64,64907.0
2024-03-22 14:30:00,20.65,20.66,20.62,20.62,91368.0,20.65,20.66,20.62,20.62,91368.0
2024-03-22 14:40:00,20.62,20.66,20.61,20.66,79067.0,20.62,20.66,20.61,20.66,79067.0
2024-03-22 14:50:00,20.66,20.71,20.65,20.71,94723.0,20.66,20.71,20.65,20.71,94723.0
2024-03-22 15:00:00,20.71,20.71,20.63,20.64,81678.0,20.71,20.71,20.63,20.64,81678.0
2024-03-22 15:10:00,20.64,20.65,20.57,20.57,153124.0,20.64,20.65,20.57,20.57,153124.0
2024-03-22 15:20:00,20.57,20.65,20.57,20.64,118524.0,20.57,20.65,20.57,20.64,118524.0
2024-03-22 15:30:00,20.65,20.66,20.61,20.66,158929.0,20.65,20.66,20.61,20.66,158929.0
2024-03-22 15:40:00,20.66,20.68,20.62,20.68,244535.0,20.66,20.68,20.62,20.68,244535.0
2024-03-22 15:50:00,20.68,20.72,20.66,20.7,884861.0,20.68,20.72,20.66,20.7,884861.0
2024-03-25 09:30:00,20.93,21.06,20.8,20.89,785244.0,20.93,21.06,20.8,20.89,785244.0
2024-03-25 09:40:00,20.89,20.89,20.72,20.73,262731.0,20.89,20.89,20.72,20.73,262731.0
2024-03-25 09:50:00,20.73,20.74,20.53,20.61,166632.0,20.73,20.74,20.53,20.61,166632.0
2024-03-25 10:00:00,20.61,20.68,20.57,20.66,171961.0,20.61,20.68,20.57,20.66,171961.0
2024-03-25 10:10:00,20.67,20.72,20.6,20.63,268251.0,20.67,20.72,20.6,20.63,268251.0
2024-03-25 10:20:00,20.62,20.63,20.48,20.5,279503.0,20.62,20.63,20.48,20.5,279503.0
2024-03-25 10:30:00,20.5,20.61,20.46,20.6,174307.0,20.5,20.61,20.46,20.6,174307.0
2024-03-25 10:40:00,20.6,20.62,20.52,20.6,194585.0,20.6,20.62,20.52,20.6,194585.0
2024-03-25 10:50:00,20.6,20.65,20.57,20.63,115524.0,20.6,20.65,20.57,20.63,115524.0
2024-03-25 11:00:00,20.63,20.71,20.63,20.7,125822.0,20.63,20.71,20.63,20.7,125822.0
2024-03-25 11:10:00,20.69,20.71,20.63,20.64,137737.0,20.69,20.71,20.63,20.64,137737.0
2024-03-25 11:20:00,20.63,20.66,20.62,20.64,102433.0,20.63,20.66,20.62,20.64,102433.0
2024-03-25 11:30:00,20.64,20.7,20.62,20.69,109277.0,20.64,20.7,20.62,20.69,109277.0
2024-03-25 11:40:00,20.7,20.7,20.63,20.66,97829.0,20.7,20.7,20.63,20.66,97829.0
2024-03-25 11:50:00,20.66,20.68,20.56,20.6,191338.0,20.66,20.68,20.56,20.6,191338.0
2024-03-25 12:00:00,20.59,20.61,20.51,20.57,200913.0,20.59,20.61,20.51,20.57,200913.0
2024-03-25 12:10:00,20.57,20.6,20.54,20.57,107699.0,20.57,20.6,20.54,20.57,107699.0
2024-03-25 12:20:00,20.58,20.6,20.54,20.59,95456.0,20.58,20.6,20.54,20.59,95456.0
2024-03-25 12:30:00,20.59,20.62,20.55,20.57,123035.0,20.59,20.62,20.55,20.57,123035.0
2024-03-25 12:40:00,20.57,20.6,20.56,20.59,83542.0,20.57,20.6,20.56,20.59,83542.0
2024-03-25 12:50:00,20.6,20.65,20.59,20.61,88801.0,20.6,20.65,20.59,20.61,88801.0
2024-03-25 13:00:00,20.62,20.63,20.59,20.62,68276.0,20.62,20.63,20.59,20.62,68276.0
2024-03-25 13:10:00,20.62,20.65,20.6,20.63,101738.0,20.62,20.65,20.6,20.63,101738.0
2024-03-25 13:20:00,20.64,20.65,20.61,20.64,72453.0,20.64,20.65,20.61,20.64,72453.0
2024-03-25 13:30:00,20.64,20.71,20.64,20.71,113344.0,20.64,20.71,20.64,20.71,113344.0
2024-03-25 13:40:00,20.71,20.74,20.69,20.71,113107.0,20.71,20.74,20.69,20.71,113107.0
2024-03-25 13:50:00,20.72,20.75,20.72,20.74,83436.0,20.72,20.75,20.72,20.74,83436.0
2024-03-25 14:00:00,20.74,20.75,20.72,20.73,126765.0,20.74,20.75,20.72,20.73,126765.0
2024-03-25 14:10:00,20.73,20.75,20.71,20.74,103148.0,20.73,20.75,20.71,20.74,103148.0
2024-03-25 14:20:00,20.74,20.75,20.68,20.73,321711.0,20.74,20.75,20.68,20.73,321711.0
2024-03-25 14:30:00,20.73,20.74,20.66,20.66,143739.0,20.73,20.74,20.66,20.66,143739.0
2024-03-25 14:40:00,20.66,20.71,20.66,20.68,116288.0,20.66,20.71,20.66,20.68,116288.0
2024-03-25 14:50:00,20.67,20.68,20.62,20.63,107532.0,20.67,20.68,20.62,20.63,107532.0
2024-03-25 15:00:00,20.62,20.62,20.57,20.57,86955.0,20.62,20.62,20.57,20.57,86955.0
2024-03-25 15:10:00,20.57,20.61,20.56,20.57,120150.0,20.57,20.61,20.56,20.57,120150.0
2024-03-25 15:20:00,20.57,20.62,20.57,20.62,153159.0,20.57,20.62,20.57,20.62,153159.0
2024-03-25 15:30:00,20.62,20.65,20.59,20.61,256649.0,20.62,20.65,20.59,20.61,256649.0
2024-03-25 15:40:00,20.61,20.65,20.6,20.63,303779.0,20.61,20.65,20.6,20.63,303779.0
2024-03-25 15:50:00,20.63,20.64,20.52,20.55,1452389.0,20.63,20.64,20.52,20.55,1452389.0
2024-03-26 09:30:00,20.6,20.72,20.45,20.49,535598.0,20.6,20.72,20.45,20.49,535598.0
2024-03-26 09:40:00,20.48,20.55,20.39,20.41,423600.0,20.48,20.55,20.39,20.41,423600.0
2024-03-26 09:50:00,20.4,20.52,20.39,20.44,194487.0,20.4,20.52,20.39,20.44,194487.0
2024-03-26 10:00:00,20.44,20.44,20.31,20.36,570623.0,20.44,20.44,20.31,20.36,570623.0
2024-03-26 10:10:00,20.36,20.51,20.32,20.47,236946.0,20.36,20.51,20.32,20.47,236946.0
2024-03-26 10:20:00,20.46,20.5,20.41,20.47,203354.0,20.46,20.5,20.41,20.47,203354.0
2024-03-26 10:30:00,20.47,20.48,20.32,20.38,196562.0,20.47,20.48,20.32,20.38,196562.0
2024-03-26 10:40:00,20.37,20.38,20.18,20.21,353887.0,20.37,20.38,20.18,20.21,353887.0
2024-03-26 10:50:00,20.21,20.32,20.18,20.27,225621.0,20.21,20.32,20.18,20.27,225621.0
2024-03-26 11:00:00,20.27,20.39,20.24,20.3,355406.0,20.27,20.39,20.24,20.3,355406.0
2024-03-26 11:10:00,20.29,20.35,20.26,20.34,209620.0,20.29,20.35,20.26,20.34,209620.0
2024-03-26 11:20:00,20.35,20.36,20.3,20.32,89147.0,20.35,20.36,20.3,20.32,89147.0
2024-03-26 11:30:00,20.31,20.35,20.28,20.35,102190.0,20.31,20.35,20.28,20.35,102190.0
2024-03-26 11:40:00,20.35,20.36,20.3,20.32,163043.0,20.35,20.36,20.3,20.32,163043.0
2024-03-26 11:50:00,20.32,20.32,20.21,20.23,225322.0,20.32,20.32,20.21,20.23,225322.0
2024-03-26 12:00:00,20.23,20.23,20.13,20.19,238009.0,20.23,20.23,20.13,20.19,238009.0
2024-03-26 12:10:00,20.19,20.19,20.13,20.14,163711.0,20.19,20.19,20.13,20.14,163711.0
2024-03-26 12:20:00,20.15,20.16,20.1,20.11,323599.0,20.15,20.16,20.1,20.11,323599.0
2024-03-26 12:30:00,20.12,20.16,20.07,20.16,128934.0,20.12,20.16,20.07,20.16,128934.0
2024-03-26 12:40:00,20.16,20.27,20.15,20.23,171273.0,20.16,20.27,20.15,20.23,171273.0
2024-03-26 12:50:00,20.23,20.25,20.19,20.21,93205.0,20.23,20.25,20.19,20.21,93205.0
2024-03-26 13:00:00,20.22,20.25,20.18,20.21,79859.0,20.22,20.25,20.18,20.21,79859.0
2024-03-26 13:10:00,20.22,20.25,20.21,20.23,72639.0,20.22,20.25,20.21,20.23,72639.0
2024-03-26 13:20:00,20.23,20.27,20.2,20.27,48474.0,20.23,20.27,20.2,20.27,48474.0
2024-03-26 13:30:00,20.26,20.32,20.26,20.31,86335.0,20.26,20.32,20.26,20.31,86335.0
2024-03-26 13:40:00,20.3,20.31,20.27,20.28,63345.0,20.3,20.31,20.27,20.28,63345.0
2024-03-26 13:50:00,20.28,20.3,20.25,20.26,83917.0,20.28,20.3,20.25,20.26,83917.0
2024-03-26 14:00:00,20.28,20.28,20.23,20.25,62109.0,20.28,20.28,20.23,20.25,62109.0
2024-03-26 14:10:00,20.25,20.3,20.24,20.3,64733.0,20.25,20.3,20.24,20.3,64733.0
2024-03-26 14:20:00,20.3,20.31,20.26,20.27,59233.0,20.3,20.31,20.26,20.27,59233.0
2024-03-26 14:30:00,20.27,20.27,20.24,20.26,81051.0,20.27,20.27,20.24,20.26,81051.0
2024-03-26 14:40:00,20.27,20.27,20.17,20.26,193775.0,20.27,20.27,20.17,20.26,193775.0
2024-03-26 14:50:00,20.26,20.27,20.19,20.19,115662.0,20.26,20.27,20.19,20.19,115662.0
2024-03-26 15:00:00,20.2,20.2,20.16,20.2,80044.0,20.2,20.2,20.16,20.2,80044.0
2024-03-26 15:10:00,20.2,20.2,20.15,20.19,83594.0,20.2,20.2,20.15,20.19,83594.0
2024-03-26 15:20:00,20.2,20.2,20.1,20.12,169557.0,20.2,20.2,20.1,20.12,169557.0
2024-03-26 15:30:00,20.12,20.14,20.06,20.1,203225.0,20.12,20.14,20.06,20.1,203225.0
2024-03-26 15:40:00,20.1,20.19,20.03,20.19,392572.0,20.1,20.19,20.03,20.19,392572.0
2024-03-26 15:50:00,20.18,20.21,20.11,20.16,1034031.0,20.18,20.21,20.11,20.16,1034031.0
2024-03-27 09:30:00,20.14,20.47,19.94,20.42,754646.0,20.14,20.47,19.94,20.42,754646.0
2024-03-27 09:40:00,20.42,20.56,20.31,20.53,502327.0,20.42,20.56,20.31,20.53,502327.0
2024-03-27 09:50:00,20.53,20.86,20.52,20.84,788103.0,20.53,20.86,20.52,20.84,788103.0
2024-03-27 10:00:00,20.84,20.85,20.42,20.46,613541.0,20.84,20.85,20.42,20.46,613541.0
2024-03-27 10:10:00,20.47,20.6,20.31,20.57,378274.0,20.47,20.6,20.31,20.57,378274.0
2024-03-27 10:20:00,20.56,20.62,20.48,20.59,368595.0,20.56,20.62,20.48,20.59,368595.0
2024-03-27 10:30:00,20.58,20.63,20.37,20.57,349343.0,20.58,20.63,20.37,20.57,349343.0
2024-03-27 10:40:00,20.58,20.67,20.51,20.65,294495.0,20.58,20.67,20.51,20.65,294495.0
2024-03-27 10:50:00,20.64,20.75,20.63,20.75,205173.0,20.64,20.75,20.63,20.75,205173.0
2024-03-27 11:00:00,20.75,20.84,20.74,20.8,252579.0,20.75,20.84,20.74,20.8,252579.0
2024-03-27 11:10:00,20.81,20.94,20.75,20.91,528253.0,20.81,20.94,20.75,20.91,528253.0
2024-03-27 11:20:00,20.91,21.09,20.87,21.09,577201.0,20.91,21.09,20.87,21.09,577201.0
2024-03-27 11:30:00,21.09,21.15,21.03,21.11,558213.0,21.09,21.15,21.03,21.11,558213.0
2024-03-27 11:40:00,21.11,21.19,21.06,21.09,269754.0,21.11,21.19,21.06,21.09,269754.0
2024-03-27 11:50:00,21.09,21.16,21.01,21.05,312437.0,21.09,21.16,21.01,21.05,312437.0
2024-03-27 12:00:00,21.04,21.11,20.99,21.07,152278.0,21.04,21.11,20.99,21.07,152278.0
2024-03-27 12:10:00,21.07,21.1,21.02,21.09,154186.0,21.07,21.1,21.02,21.09,154186.0
2024-03-27 12:20:00,21.09,21.17,21.07,21.11,227627.0,21.09,21.17,21.07,21.11,227627.0
2024-03-27 12:30:00,21.11,21.34,21.07,21.33,438265.0,21.11,21.34,21.07,21.33,438265.0
2024-03-27 12:40:00,21.32,21.38,21.28,21.37,223476.0,21.32,21.38,21.28,21.37,223476.0
2024-03-27 12:50:00,21.37,21.53,21.36,21.39,708033.0,21.37,21.53,21.36,21.39,708033.0
2024-03-27 13:00:00,21.38,21.5,21.34,21.48,324699.0,21.38,21.5,21.34,21.48,324699.0
2024-03-27 13:10:00,21.48,21.73,21.45,21.71,507825.0,21.48,21.73,21.45,21.71,507825.0
2024-03-27 13:20:00,21.71,21.71,21.53,21.57,327570.0,21.71,21.71,21.53,21.57,327570.0
2024-03-27 13:30:00,21.57,21.64,21.55,21.57,234040.0,21.57,21.64,21.55,21.57,234040.0
2024-03-27 13:40:00,21.58,21.62,21.47,21.54,180242.0,21.58,21.62,21.47,21.54,180242.0
2024-03-27 13:50:00,21.54,21.58,21.5,21.54,186531.0,21.54,21.58,21.5,21.54,186531.0
2024-03-27 14:00:00,21.55,21.59,21.45,21.5,195198.0,21.55,21.59,21.45,21.5,195198.0
2024-03-27 14:10:00,21.5,21.65,21.49,21.61,236772.0,21.5,21.65,21.49,21.61,236772.0
2024-03-27 14:20:00,21.6,21.61,21.51,21.52,217997.0,21.6,21.61,21.51,21.52,217997.0
2024-03-27 14:30:00,21.52,21.53,21.44,21.45,255457.0,21.52,21.53,21.44,21.45,255457.0
2024-03-27 14:40:00,21.45,21.48,21.34,21.35,211146.0,21.45,21.48,21.34,21.35,211146.0
2024-03-27 14:50:00,21.35,21.39,21.21,21.23,274767.0,21.35,21.39,21.21,21.23,274767.0
2024-03-27 15:00:00,21.23,21.32,21.23,21.29,202573.0,21.23,21.32,21.23,21.29,202573.0
2024-03-27 15:10:00,21.28,21.32,21.26,21.29,203406.0,21.28,21.32,21.26,21.29,203406.0
2024-03-27 15:20:00,21.29,21.35,21.2,21.2,284000.0,21.29,21.35,21.2,21.2,284000.0
2024-03-27 15:30:00,21.2,21.24,21.15,21.23,333238.0,21.2,21.24,21.15,21.23,333238.0
2024-03-27 15:40:00,21.23,21.32,21.21,21.22,408415.0,21.23,21.32,21.21,21.22,408415.0
2024-03-27 15:50:00,21.23,21.35,21.23,21.35,895649.0,21.23,21.35,21.23,21.35,895649.0
2024-03-28 09:30:00,21.28,21.35,21.15,21.17,537463.0,21.28,21.35,21.15,21.17,537463.0
2024-03-28 09:40:00,21.17,21.2,21.01,21.02,271106.0,21.17,21.2,21.01,21.02,271106.0
2024-03-28 09:50:00,21.03,21.06,20.92,21.02,441291.0,21.03,21.06,20.92,21.02,441291.0
2024-03-28 10:00:00,21.02,21.05,20.92,20.96,178439.0,21.02,21.05,20.92,20.96,178439.0
2024-03-28 10:10:00,20.96,21.14,20.93,21.05,287963.0,20.96,21.14,20.93,21.05,287963.0
2024-03-28 10:20:00,21.04,21.2,20.95,21.2,232232.0,21.04,21.2,20.95,21.2,232232.0
2024-03-28 10:30:00,21.2,21.2,21.09,21.12,100448.0,21.2,21.2,21.09,21.12,100448.0
2024-03-28 10:40:00,21.12,21.16,21.01,21.05,150558.0,21.12,21.16,21.01,21.05,150558.0
2024-03-28 10:50:00,21.05,21.12,21.02,21.04,85364.0,21.05,21.12,21.02,21.04,85364.0
2024-03-28 11:00:00,21.04,21.04,20.92,20.94,128958.0,21.04,21.04,20.92,20.94,128958.0
2024-03-28 11:10:00,20.93,20.97,20.91,20.94,124225.0,20.93,20.97,20.91,20.94,124225.0
2024-03-28 11:20:00,20.93,21.02,20.92,21.0,102674.0,20.93,21.02,20.92,21.0,102674.0
2024-03-28 11:30:00,20.99,21.11,20.97,21.11,151471.0,20.99,21.11,20.97,21.11,151471.0
2024-03-28 11:40:00,21.11,21.15,21.1,21.15,68036.0,21.11,21.15,21.1,21.15,68036.0
2024-03-28 11:50:00,21.14,21.2,21.12,21.14,124310.0,21.14,21.2,21.12,21.14,124310.0
2024-03-28 12:00:00,21.14,21.18,21.11,21.17,124910.0,21.14,21.18,21.11,21.17,124910.0
2024-03-28 12:10:00,21.16,21.17,21.1,21.11,85943.0,21.16,21.17,21.1,21.11,85943.0
2024-03-28 12:20:00,21.11,21.11,21.05,21.07,92579.0,21.11,21.11,21.05,21.07,92579.0
2024-03-28 12:30:00,21.07,21.08,21.01,21.05,91093.0,21.07,21.08,21.01,21.05,91093.0
2024-03-28 12:40:00,21.05,21.09,21.04,21.06,67458.0,21.05,21.09,21.04,21.06,67458.0
2024-03-28 12:50:00,21.06,21.07,20.95,21.01,240502.0,21.06,21.07,20.95,21.01,240502.0
2024-03-28 13:00:00,21.01,21.05,20.96,21.03,137092.0,21.01,21.05,20.96,21.03,137092.0
2024-03-28 13:10:00,21.02,21.03,20.96,21.01,197014.0,21.02,21.03,20.96,21.01,197014.0
2024-03-28 13:20:00,21.01,21.07,21.0,21.06,89514.0,21.01,21.07,21.0,21.06,89514.0
2024-03-28 13:30:00,21.05,21.08,21.03,21.08,53474.0,21.05,21.08,21.03,21.08,53474.0
2024-03-28 13:40:00,21.08,21.1,21.05,21.07,59048.0,21.08,21.1,21.05,21.07,59048.0
2024-03-28 13:50:00,21.07,21.12,21.03,21.1,89510.0,21.07,21.12,21.03,21.1,89510.0
2024-03-28 14:00:00,21.1,21.12,21.07,21.07,56231.0,21.1,21.12,21.07,21.07,56231.0
2024-03-28 14:10:00,21.07,21.1,21.05,21.05,75084.0,21.07,21.1,21.05,21.05,75084.0
2024-03-28 14:20:00,21.05,21.08,21.02,21.03,73611.0,21.05,21.08,21.02,21.03,73611.0
2024-03-28 14:30:00,21.02,21.03,20.97,20.99,95740.0,21.02,21.03,20.97,20.99,95740.0
2024-03-28 14:40:00,21.0,21.0,20.94,20.98,82536.0,21.0,21.0,20.94,20.98,82536.0
2024-03-28 14:50:00,20.98,21.01,20.97,21.0,93073.0,20.98,21.01,20.97,21.0,93073.0
2024-03-28 15:00:00,21.0,21.01,20.95,20.98,95235.0,21.0,21.01,20.95,20.98,95235.0
2024-03-28 15:10:00,20.98,21.03,20.94,20.95,133066.0,20.98,21.03,20.94,20.95,133066.0
2024-03-28 15:20:00,20.95,20.96,20.9,20.93,164607.0,20.95,20.96,20.9,20.93,164607.0
2024-03-28 15:30:00,20.93,21.0,20.92,20.96,205631.0,20.93,21.0,20.92,20.96,205631.0
2024-03-28 15:40:00,20.97,21.01,20.93,20.93,315047.0,20.97,21.01,20.93,20.93,315047.0
2024-03-28 15:50:00,20.94,20.98,20.9,20.93,900000.0,20.94,20.98,20.9,20.93,900000.0
2024-04-01 09:30:00,20.97,21.11,20.79,20.96,372424.0,20.97,21.11,20.79,20.96,372424.0
2024-04-01 09:40:00,20.96,21.16,20.96,21.07,187118.0,20.96,21.16,20.96,21.07,187118.0
2024-04-01 09:50:00,21.07,21.13,21.04,21.09,141242.0,21.07,21.13,21.04,21.09,141242.0
2024-04-01 10:00:00,21.08,21.09,20.99,21.05,161093.0,21.08,21.09,20.99,21.05,161093.0
2024-04-01 10:10:00,21.05,21.07,20.92,20.93,134129.0,21.05,21.07,20.92,20.93,134129.0
2024-04-01 10:20:00,20.93,20.94,20.79,20.79,185569.0,20.93,20.94,20.79,20.79,185569.0
2024-04-01 10:30:00,20.79,20.85,20.75,20.78,163502.0,20.79,20.85,20.75,20.78,163502.0
2024-04-01 10:40:00,20.78,20.81,20.75,20.76,67975.0,20.78,20.81,20.75,20.76,67975.0
2024-04-01 10:50:00,20.77,20.8,20.71,20.79,127854.0,20.77,20.8,20.71,20.79,127854.0
2024-04-01 11:00:00,20.8,20.89,20.75,20.88,120855.0,20.8,20.89,20.75,20.88,120855.0
2024-04-01 11:10:00,20.88,20.98,20.85,20.87,217322.0,20.88,20.98,20.85,20.87,217322.0
2024-04-01 11:20:00,20.87,20.9,20.85,20.88,102066.0,20.87,20.9,20.85,20.88,102066.0
2024-04-01 11:30:00,20.88,20.91,20.82,20.82,97889.0,20.88,20.91,20.82,20.82,97889.0
2024-04-01 11:40:00,20.82,20.88,20.82,20.88,70357.0,20.82,20.88,20.82,20.88,70357.0
2024-04-01 11:50:00,20.87,20.88,20.81,20.82,83550.0,20.87,20.88,20.81,20.82,83550.0
2024-04-01 12:00:00,20.82,20.83,20.78,20.8,78414.0,20.82,20.83,20.78,20.8,78414.0
2024-04-01 12:10:00,20.79,20.83,20.76,20.77,142381.0,20.79,20.83,20.76,20.77,142381.0
2024-04-01 12:20:00,20.77,20.83,20.76,20.82,134117.0,20.77,20.83,20.76,20.82,134117.0
2024-04-01 12:30:00,20.83,20.83,20.78,20.8,53706.0,20.83,20.83,20.78,20.8,53706.0
2024-04-01 12:40:00,20.8,20.87,20.79,20.87,109209.0,20.8,20.87,20.79,20.87,109209.0
2024-04-01 12:50:00,20.87,20.94,20.86,20.94,117425.0,20.87,20.94,20.86,20.94,117425.0
2024-04-01 13:00:00,20.93,20.93,20.84,20.85,151286.0,20.93,20.93,20.84,20.85,151286.0
2024-04-01 13:10:00,20.86,20.86,20.8,20.82,102938.0,20.86,20.86,20.8,20.82,102938.0
2024-04-01 13:20:00,20.82,20.9,20.8,20.89,95914.0,20.82,20.9,20.8,20.89,95914.0
2024-04-01 13:30:00,20.89,20.91,20.86,20.91,52358.0,20.89,20.91,20.86,20.91,52358.0
2024-04-01 13:40:00,20.91,20.92,20.86,20.92,77368.0,20.91,20.92,20.86,20.92,77368.0
2024-04-01 13:50:00,20.92,20.94,20.9,20.94,43455.0,20.92,20.94,20.9,20.94,43455.0
2024-04-01 14:00:00,20.94,20.98,20.92,20.96,66024.0,20.94,20.98,20.92,20.96,66024.0
2024-04-01 14:10:00,20.96,20.97,20.92,20.96,72878.0,20.96,20.97,20.92,20.96,72878.0
2024-04-01 14:20:00,20.96,20.97,20.92,20.93,53646.0,20.96,20.97,20.92,20.93,53646.0
2024-04-01 14:30:00,20.93,20.97,20.89,20.96,102396.0,20.93,20.97,20.89,20.96,102396.0
2024-04-01 14:40:00,20.96,20.96,20.92,20.95,64931.0,20.96,20.96,20.92,20.95,64931.0
2024-04-01 14:50:00,20.95,20.97,20.92,20.92,108807.0,20.95,20.97,20.92,20.92,108807.0
2024-04-01 15:00:00,20.93,20.94,20.9,20.91,91694.0,20.93,20.94,20.9,20.91,91694.0
2024-04-01 15:10:00,20.91,20.92,20.89,20.9,86402.0,20.91,20.92,20.89,20.9,86402.0
2024-04-01 15:20:00,20.89,20.96,20.89,20.96,104053.0,20.89,20.96,20.89,20.96,104053.0
2024-04-01 15:30:00,20.96,20.96,20.91,20.94,179057.0,20.96,20.96,20.91,20.94,179057.0
2024-04-01 15:40:00,20.94,20.94,20.86,20.88,290880.0,20.94,20.94,20.86,20.88,290880.0
2024-04-01 15:50:00,20.88,20.95,20.86,20.94,1055928.0,20.88,20.95,20.86,20.94,1055928.0
2024-04-02 09:30:00,20.45,20.45,19.56,19.87,1566388.0,20.45,20.45,19.56,19.87,1566388.0
2024-04-02 09:40:00,19.86,19.87,19.64,19.75,851483.0,19.86,19.87,19.64,19.75,851483.0
2024-04-02 09:50:00,19.74,19.76,19.51,19.63,662540.0,19.74,19.76,19.51,19.63,662540.0
2024-04-02 10:00:00,19.62,19.75,19.47,19.72,439146.0,19.62,19.75,19.47,19.72,439146.0
2024-04-02 10:10:00,19.72,19.74,19.52,19.57,330886.0,19.72,19.74,19.52,19.57,330886.0
2024-04-02 10:20:00,19.56,19.75,19.49,19.74,365739.0,19.56,19.75,19.49,19.74,365739.0
2024-04-02 10:30:00,19.73,19.75,19.66,19.7,217642.0,19.73,19.75,19.66,19.7,217642.0
2024-04-02 10:40:00,19.7,19.74,19.52,19.54,295099.0,19.7,19.74,19.52,19.54,295099.0
2024-04-02 10:50:00,19.54,19.58,19.51,19.55,239536.0,19.54,19.58,19.51,19.55,239536.0
2024-04-02 11:00:00,19.56,19.61,19.52,19.6,171469.0,19.56,19.61,19.52,19.6,171469.0
2024-04-02 11:10:00,19.59,19.67,19.57,19.62,302637.0,19.59,19.67,19.57,19.62,302637.0
2024-04-02 11:20:00,19.61,19.66,19.56,19.57,166424.0,19.61,19.66,19.56,19.57,166424.0
2024-04-02 11:30:00,19.57,19.58,19.43,19.57,288949.0,19.57,19.58,19.43,19.57,288949.0
2024-04-02 11:40:00,19.57,19.6,19.44,19.46,284550.0,19.57,19.6,19.44,19.46,284550.0
2024-04-02 11:50:00,19.45,19.46,19.36,19.43,255539.0,19.45,19.46,19.36,19.43,255539.0
2024-04-02 12:00:00,19.42,19.5,19.39,19.5,127399.0,19.42,19.5,19.39,19.5,127399.0
2024-04-02 12:10:00,19.5,19.52,19.42,19.44,115407.0,19.5,19.52,19.42,19.44,115407.0
2024-04-02 12:20:00,19.45,19.46,19.38,19.42,282087.0,19.45,19.46,19.38,19.42,282087.0
2024-04-02 12:30:00,19.42,19.49,19.4,19.45,109501.0,19.42,19.49,19.4,19.45,109501.0
2024-04-02 12:40:00,19.46,19.48,19.44,19.46,75353.0,19.46,19.48,19.44,19.46,75353.0
2024-04-02 12:50:00,19.46,19.46,19.39,19.41,127073.0,19.46,19.46,19.39,19.41,127073.0
2024-04-02 13:00:00,19.41,19.44,19.34,19.35,190550.0,19.41,19.44,19.34,19.35,190550.0
2024-04-02 13:10:00,19.34,19.4,19.34,19.39,102333.0,19.34,19.4,19.34,19.39,102333.0
2024-04-02 13:20:00,19.39,19.41,19.37,19.39,69151.0,19.39,19.41,19.37,19.39,69151.0
2024-04-02 13:30:00,19.38,19.4,19.36,19.37,85121.0,19.38,19.4,19.36,19.37,85121.0
2024-04-02 13:40:00,19.37,19.38,19.33,19.35,142674.0,19.37,19.38,19.33,19.35,142674.0
2024-04-02 13:50:00,19.35,19.39,19.33,19.34,99213.0,19.35,19.39,19.33,19.34,99213.0
2024-04-02 14:00:00,19.34,19.4,19.31,19.38,164030.0,19.34,19.4,19.31,19.38,164030.0
2024-04-02 14:10:00,19.38,19.43,19.33,19.34,275381.0,19.38,19.43,19.33,19.34,275381.0
2024-04-02 14:20:00,19.34,19.34,19.26,19.29,159516.0,19.34,19.34,19.26,19.29,159516.0
2024-04-02 14:30:00,19.28,19.3,19.26,19.29,131542.0,19.28,19.3,19.26,19.29,131542.0
2024-04-02 14:40:00,19.29,19.34,19.28,19.34,266493.0,19.29,19.34,19.28,19.34,266493.0
2024-04-02 14:50:00,19.34,19.35,19.29,19.3,143970.0,19.34,19.35,19.29,19.3,143970.0
2024-04-02 15:00:00,19.3,19.38,19.29,19.37,165250.0,19.3,19.38,19.29,19.37,165250.0
2024-04-02 15:10:00,19.36,19.41,19.32,19.33,288651.0,19.36,19.41,19.32,19.33,288651.0
2024-04-02 15:20:00,19.33,19.34,19.28,19.29,171905.0,19.33,19.34,19.28,19.29,171905.0
2024-04-02 15:30:00,19.29,19.31,19.25,19.3,310542.0,19.29,19.31,19.25,19.3,310542.0
2024-04-02 15:40:00,19.31,19.32,19.16,19.21,520172.0,19.31,19.32,19.16,19.21,520172.0
2024-04-02 15:50:00,19.21,19.33,19.17,19.26,1483728.0,19.21,19.33,19.17,19.26,1483728.0
2024-04-03 09:30:00,19.16,19.43,19.16,19.34,499608.0,19.16,19.43,19.16,19.34,499608.0
2024-04-03 09:40:00,19.33,19.43,19.25,19.29,312093.0,19.33,19.43,19.25,19.29,312093.0
2024-04-03 09:50:00,19.29,19.31,19.24,19.28,147127.0,19.29,19.31,19.24,19.28,147127.0
2024-04-03 10:00:00,19.28,19.38,19.28,19.32,317832.0,19.28,19.38,19.28,19.32,317832.0
2024-04-03 10:10:00,19.31,19.37,19.28,19.35,286202.0,19.31,19.37,19.28,19.35,286202.0
2024-04-03 10:20:00,19.35,19.48,19.34,19.48,231774.0,19.35,19.48,19.34,19.48,231774.0
2024-04-03 10:30:00,19.48,19.48,19.39,19.46,363082.0,19.48,19.48,19.39,19.46,363082.0
2024-04-03 10:40:00,19.46,19.51,19.45,19.5,262749.0,19.46,19.51,19.45,19.5,262749.0
2024-04-03 10:50:00,19.51,19.54,19.47,19.48,205364.0,19.51,19.54,19.47,19.48,205364.0
2024-04-03 11:00:00,19.48,19.49,19.39,19.39,114033.0,19.48,19.49,19.39,19.39,114033.0
2024-04-03 11:10:00,19.4,19.45,19.39,19.41,107590.0,19.4,19.45,19.39,19.41,107590.0
2024-04-03 11:20:00,19.41,19.42,19.35,19.42,112601.0,19.41,19.42,19.35,19.42,112601.0
2024-04-03 11:30:00,19.42,19.43,19.32,19.37,107836.0,19.42,19.43,19.32,19.37,107836.0
2024-04-03 11:40:00,19.37,19.39,19.28,19.3,124546.0,19.37,19.39,19.28,19.3,124546.0
2024-04-03 11:50:00,19.3,19.3,19.22,19.26,126058.0,19.3,19.3,19.22,19.26,126058.0
2024-04-03 12:00:00,19.26,19.26,19.19,19.2,253989.0,19.26,19.26,19.19,19.2,253989.0
2024-04-03 12:10:00,19.2,19.25,19.18,19.21,110267.0,19.2,19.25,19.18,19.21,110267.0
2024-04-03 12:20:00,19.21,19.25,19.19,19.23,98284.0,19.21,19.25,19.19,19.23,98284.0
2024-04-03 12:30:00,19.23,19.24,19.13,19.15,85229.0,19.23,19.24,19.13,19.15,85229.0
2024-04-03 12:40:00,19.14,19.2,19.14,19.18,145138.0,19.14,19.2,19.14,19.18,145138.0
2024-04-03 12:50:00,19.18,19.21,19.15,19.21,149680.0,19.18,19.21,19.15,19.21,149680.0
2024-04-03 13:00:00,19.2,19.23,19.17,19.23,123097.0,19.2,19.23,19.17,19.23,123097.0
2024-04-03 13:10:00,19.22,19.23,19.19,19.22,56531.0,19.22,19.23,19.19,19.22,56531.0
2024-04-03 13:20:00,19.21,19.23,19.2,19.2,50111.0,19.21,19.23,19.2,19.2,50111.0
2024-04-03 13:30:00,19.2,19.21,19.15,19.16,108269.0,19.2,19.21,19.15,19.16,108269.0
2024-04-03 13:40:00,19.16,19.17,19.13,19.14,82698.0,19.16,19.17,19.13,19.14,82698.0
2024-04-03 13:50:00,19.15,19.15,19.09,19.1,138079.0,19.15,19.15,19.09,19.1,138079.0
2024-04-03 14:00:00,19.1,19.11,19.07,19.07,61036.0,19.1,19.11,19.07,19.07,61036.0
2024-04-03 14:10:00,19.07,19.08,19.03,19.05,204804.0,19.07,19.08,19.03,19.05,204804.0
2024-04-03 14:20:00,19.05,19.2,19.04,19.2,218026.0,19.05,19.2,19.04,19.2,218026.0
2024-04-03 14:30:00,19.2,19.2,19.13,19.16,123795.0,19.2,19.2,19.13,19.16,123795.0
2024-04-03 14:40:00,19.16,19.17,19.13,19.14,98557.0,19.16,19.17,19.13,19.14,98557.0
2024-04-03 14:50:00,19.14,19.16,19.12,19.16,139522.0,19.14,19.16,19.12,19.16,139522.0
2024-04-03 15:00:00,19.15,19.18,19.13,19.14,104962.0,19.15,19.18,19.13,19.14,104962.0
2024-04-03 15:10:00,19.14,19.16,19.05,19.05,237773.0,19.14,19.16,19.05,19.05,237773.0
2024-04-03 15:20:00,19.05,19.13,19.05,19.12,164444.0,19.05,19.13,19.05,19.12,164444.0
2024-04-03 15:30:00,19.12,19.2,19.1,19.2,271537.0,19.12,19.2,19.1,19.2,271537.0
2024-04-03 15:40:00,19.21,19.25,19.19,19.23,381196.0,19.21,19.25,19.19,19.23,381196.0
2024-04-03 15:50:00,19.23,19.28,19.2,19.28,1018845.0,19.23,19.28,19.2,19.28,1018845.0
2024-04-04 09:30:00,19.52,19.75,19.46,19.67,578333.0,19.52,19.75,19.46,19.67,578333.0
2024-04-04 09:40:00,19.67,19.83,19.62,19.73,367936.0,19.67,19.83,19.62,19.73,367936.0
2024-04-04 09:50:00,19.73,19.8,19.64,19.66,339176.0,19.73,19.8,19.64,19.66,339176.0
2024-04-04 10:00:00,19.67,19.76,19.65,19.76,235284.0,19.67,19.76,19.65,19.76,235284.0
2024-04-04 10:10:00,19.76,19.89,19.73,19.76,342417.0,19.76,19.89,19.73,19.76,342417.0
2024-04-04 10:20:00,19.75,19.77,19.65,19.75,224833.0,19.75,19.77,19.65,19.75,224833.0
2024-04-04 10:30:00,19.76,19.93,19.75,19.89,186393.0,19.76,19.93,19.75,19.89,186393.0
2024-04-04 10:40:00,19.88,19.9,19.77,19.79,109805.0,19.88,19.9,19.77,19.79,109805.0
2024-04-04 10:50:00,19.79,19.82,19.74,19.82,103377.0,19.79,19.82,19.74,19.82,103377.0
2024-04-04 11:00:00,19.82,19.91,19.82,19.88,154574.0,19.82,19.91,19.82,19.88,154574.0
2024-04-04 11:10:00,19.89,19.91,19.85,19.88,157267.0,19.89,19.91,19.85,19.88,157267.0
2024-04-04 11:20:00,19.89,19.91,19.86,19.89,147265.0,19.89,19.91,19.86,19.89,147265.0
2024-04-04 11:30:00,19.89,19.9,19.85,19.87,162335.0,19.89,19.9,19.85,19.87,162335.0
2024-04-04 11:40:00,19.88,19.9,19.87,19.88,138966.0,19.88,19.9,19.87,19.88,138966.0
2024-04-04 11:50:00,19.88,19.89,19.84,19.88,92634.0,19.88,19.89,19.84,19.88,92634.0
2024-04-04 12:00:00,19.88,19.89,19.83,19.86,102720.0,19.88,19.89,19.83,19.86,102720.0
2024-04-04 12:10:00,19.86,19.91,19.85,19.9,92631.0,19.86,19.91,19.85,19.9,92631.0
2024-04-04 12:20:00,19.9,19.95,19.88,19.89,77891.0,19.9,19.95,19.88,19.89,77891.0
2024-04-04 12:30:00,19.88,19.9,19.86,19.87,106591.0,19.88,19.9,19.86,19.87,106591.0
2024-04-04 12:40:00,19.88,19.94,19.87,19.94,107126.0,19.88,19.94,19.87,19.94,107126.0
2024-04-04 12:50:00,19.94,19.99,19.91,19.95,104651.0,19.94,19.99,19.91,19.95,104651.0
2024-04-04 13:00:00,19.95,19.95,19.88,19.9,94449.0,19.95,19.95,19.88,19.9,94449.0
2024-04-04 13:10:00,19.89,20.0,19.89,19.98,145482.0,19.89,20.0,19.89,19.98,145482.0
2024-04-04 13:20:00,19.98,20.04,19.97,20.04,96894.0,19.98,20.04,19.97,20.04,96894.0
2024-04-04 13:30:00,20.03,20.19,20.03,20.12,183077.0,20.03,20.19,20.03,20.12,183077.0
2024-04-04 13:40:00,20.13,20.17,20.11,20.12,67447.0,20.13,20.17,20.11,20.12,67447.0
2024-04-04 13:50:00,20.11,20.14,20.1,20.11,64827.0,20.11,20.14,20.1,20.11,64827.0
2024-04-04 14:00:00,20.11,20.13,19.98,19.99,160559.0,20.11,20.13,19.98,19.99,160559.0
2024-04-04 14:10:00,19.98,19.99,19.76,19.79,354419.0,19.98,19.99,19.76,19.79,354419.0
2024-04-04 14:20:00,19.79,19.81,19.57,19.59,366792.0,19.79,19.81,19.57,19.59,366792.0
2024-04-04 14:30:00,19.58,19.59,19.25,19.34,1268436.0,19.58,19.59,19.25,19.34,1268436.0
2024-04-04 14:40:00,19.32,19.35,19.13,19.13,435131.0,19.32,19.35,19.13,19.13,435131.0
2024-04-04 14:50:00,19.14,19.19,19.1,19.14,748022.0,19.14,19.19,19.1,19.14,748022.0
2024-04-04 15:00:00,19.14,19.14,18.9,18.91,711496.0,19.14,19.14,18.9,18.91,711496.0
2024-04-04 15:10:00,18.91,18.97,18.82,18.85,444602.0,18.91,18.97,18.82,18.85,444602.0
2024-04-04 15:20:00,18.86,18.95,18.73,18.74,445227.0,18.86,18.95,18.73,18.74,445227.0
2024-04-04 15:30:00,18.74,18.85,18.74,18.8,802914.0,18.74,18.85,18.74,18.8,802914.0
2024-04-04 15:40:00,18.79,18.88,18.78,18.79,543297.0,18.79,18.88,18.78,18.79,543297.0
2024-04-04 15:50:00,18.78,18.87,18.76,18.82,1178181.0,18.78,18.87,18.76,18.82,1178181.0
2024-04-05 09:30:00,18.77,18.85,18.59,18.66,552712.0,18.77,18.85,18.59,18.66,552712.0
2024-04-05 09:40:00,18.65,18.83,18.59,18.67,304061.0,18.65,18.83,18.59,18.67,304061.0
2024-04-05 09:50:00,18.66,18.74,18.6,18.61,288870.0,18.66,18.74,18.6,18.61,288870.0
2024-04-05 10:00:00,18.61,18.65,18.56,18.57,221506.0,18.61,18.65,18.56,18.57,221506.0
2024-04-05 10:10:00,18.57,18.75,18.57,18.72,338477.0,18.57,18.75,18.57,18.72,338477.0
2024-04-05 10:20:00,18.72,18.78,18.67,18.71,198190.0,18.72,18.78,18.67,18.71,198190.0
2024-04-05 10:30:00,18.72,18.91,18.72,18.85,287181.0,18.72,18.91,18.72,18.85,287181.0
2024-04-05 10:40:00,18.85,18.88,18.82,18.87,109896.0,18.85,18.88,18.82,18.87,109896.0
2024-04-05 10:50:00,18.86,18.88,18.81,18.85,94764.0,18.86,18.88,18.81,18.85,94764.0
2024-04-05 11:00:00,18.85,18.85,18.8,18.8,95966.0,18.85,18.85,18.8,18.8,95966.0
2024-04-05 11:10:00,18.8,18.85,18.76,18.8,159541.0,18.8,18.85,18.76,18.8,159541.0
2024-04-05 11:20:00,18.8,18.83,18.78,18.82,72204.0,18.8,18.83,18.78,18.82,72204.0
2024-04-05 11:30:00,18.82,18.9,18.81,18.9,81315.0,18.82,18.9,18.81,18.9,81315.0
2024-04-05 11:40:00,18.89,18.92,18.86,18.86,79783.0,18.89,18.92,18.86,18.86,79783.0
2024-04-05 11:50:00,18.86,18.87,18.78,18.79,81545.0,18.86,18.87,18.78,18.79,81545.0
2024-04-05 12:00:00,18.8,18.84,18.77,18.8,60541.0,18.8,18.84,18.77,18.8,60541.0
2024-04-05 12:10:00,18.8,18.87,18.8,18.86,78834.0,18.8,18.87,18.8,18.86,78834.0
2024-04-05 12:20:00,18.86,18.91,18.85,18.89,70029.0,18.86,18.91,18.85,18.89,70029.0
2024-04-05 12:30:00,18.89,18.89,18.85,18.87,48327.0,18.89,18.89,18.85,18.87,48327.0
2024-04-05 12:40:00,18.87,18.89,18.83,18.88,72355.0,18.87,18.89,18.83,18.88,72355.0
2024-04-05 12:50:00,18.89,18.93,18.88,18.91,68170.0,18.89,18.93,18.88,18.91,68170.0
2024-04-05 13:00:00,18.91,18.93,18.87,18.88,108892.0,18.91,18.93,18.87,18.88,108892.0
2024-04-05 13:10:00,18.89,18.89,18.83,18.87,69882.0,18.89,18.89,18.83,18.87,69882.0
2024-04-05 13:20:00,18.87,18.88,18.84,18.85,74350.0,18.87,18.88,18.84,18.85,74350.0
2024-04-05 13:30:00,18.84,18.85,18.81,18.84,58645.0,18.84,18.85,18.81,18.84,58645.0
2024-04-05 13:40:00,18.84,18.84,18.77,18.78,181938.0,18.84,18.84,18.77,18.78,181938.0
2024-04-05 13:50:00,18.78,18.79,18.71,18.73,70428.0,18.78,18.79,18.71,18.73,70428.0
2024-04-05 14:00:00,18.73,18.8,18.69,18.8,117750.0,18.73,18.8,18.69,18.8,117750.0
2024-04-05 14:10:00,18.8,18.81,18.76,18.79,90846.0,18.8,18.81,18.76,18.79,90846.0
2024-04-05 14:20:00,18.78,18.81,18.75,18.77,104701.0,18.78,18.81,18.75,18.77,104701.0
2024-04-05 14:30:00,18.77,18.83,18.76,18.82,78124.0,18.77,18.83,18.76,18.82,78124.0
2024-04-05 14:40:00,18.82,18.83,18.79,18.81,75542.0,18.82,18.83,18.79,18.81,75542.0
2024-04-05 14:50:00,18.81,18.83,18.8,18.82,62952.0,18.81,18.83,18.8,18.82,62952.0
2024-04-05 15:00:00,18.82,18.85,18.78,18.79,80274.0,18.82,18.85,18.78,18.79,80274.0
2024-04-05 15:10:00,18.79,18.82,18.77,18.79,67453.0,18.79,18.82,18.77,18.79,67453.0
2024-04-05 15:20:00,18.78,18.8,18.77,18.8,95754.0,18.78,18.8,18.77,18.8,95754.0
2024-04-05 15:30:00,18.79,18.84,18.78,18.82,117983.0,18.79,18.84,18.78,18.82,117983.0
2024-04-05 15:40:00,18.82,18.91,18.8,18.91,256800.0,18.82,18.91,18.8,18.91,256800.0
2024-04-05 15:50:00,18.91,18.93,18.87,18.89,626225.0,18.91,18.93,18.87,18.89,626225.0
2024-04-08 09:30:00,18.99,19.43,18.99,19.4,477409.0,18.99,19.43,18.99,19.4,477409.0
2024-04-08 09:40:00,19.39,19.58,19.35,19.38,540900.0,19.39,19.58,19.35,19.38,540900.0
2024-04-08 09:50:00,19.38,19.52,19.31,19.49,440364.0,19.38,19.52,19.31,19.49,440364.0
2024-04-08 10:00:00,19.5,19.5,19.38,19.44,327845.0,19.5,19.5,19.38,19.44,327845.0
2024-04-08 10:10:00,19.44,19.48,19.37,19.45,230995.0,19.44,19.48,19.37,19.45,230995.0
2024-04-08 10:20:00,19.45,19.56,19.42,19.53,454869.0,19.45,19.56,19.42,19.53,454869.0
2024-04-08 10:30:00,19.52,19.52,19.43,19.44,233218.0,19.52,19.52,19.43,19.44,233218.0
2024-04-08 10:40:00,19.45,19.57,19.44,19.57,236012.0,19.45,19.57,19.44,19.57,236012.0
2024-04-08 10:50:00,19.57,19.58,19.51,19.55,255701.0,19.57,19.58,19.51,19.55,255701.0
2024-04-08 11:00:00,19.55,19.57,19.52,19.57,196670.0,19.55,19.57,19.52,19.57,196670.0
2024-04-08 11:10:00,19.57,19.58,19.44,19.44,198690.0,19.57,19.58,19.44,19.44,198690.0
2024-04-08 11:20:00,19.44,19.5,19.43,19.5,100032.0,19.44,19.5,19.43,19.5,100032.0
2024-04-08 11:30:00,19.5,19.57,19.48,19.54,218963.0,19.5,19.57,19.48,19.54,218963.0
2024-04-08 11:40:00,19.54,19.61,19.51,19.59,307175.0,19.54,19.61,19.51,19.59,307175.0
2024-04-08 11:50:00,19.58,19.59,19.48,19.51,173318.0,19.58,19.59,19.48,19.51,173318.0
2024-04-08 12:00:00,19.5,19.52,19.46,19.51,169623.0,19.5,19.52,19.46,19.51,169623.0
2024-04-08 12:10:00,19.51,19.52,19.45,19.45,113915.0,19.51,19.52,19.45,19.45,113915.0
2024-04-08 12:20:00,19.46,19.47,19.43,19.45,88287.0,19.46,19.47,19.43,19.45,88287.0
2024-04-08 12:30:00,19.44,19.48,19.44,19.46,70335.0,19.44,19.48,19.44,19.46,70335.0
2024-04-08 12:40:00,19.46,19.52,19.43,19.52,142223.0,19.46,19.52,19.43,19.52,142223.0
2024-04-08 12:50:00,19.51,19.52,19.45,19.46,77440.0,19.51,19.52,19.45,19.46,77440.0
2024-04-08 13:00:00,19.46,19.52,19.44,19.52,84081.0,19.46,19.52,19.44,19.52,84081.0
2024-04-08 13:10:00,19.51,19.53,19.46,19.48,66005.0,19.51,19.53,19.46,19.48,66005.0
2024-04-08 13:20:00,19.48,19.49,19.43,19.45,65603.0,19.48,19.49,19.43,19.45,65603.0
2024-04-08 13:30:00,19.45,19.48,19.43,19.46,49142.0,19.45,19.48,19.43,19.46,49142.0
2024-04-08 13:40:00,19.47,19.48,19.43,19.44,78025.0,19.47,19.48,19.43,19.44,78025.0
2024-04-08 13:50:00,19.44,19.48,19.42,19.46,74769.0,19.44,19.48,19.42,19.46,74769.0
2024-04-08 14:00:00,19.45,19.48,19.44,19.45,50446.0,19.45,19.48,19.44,19.45,50446.0
2024-04-08 14:10:00,19.45,19.45,19.41,19.42,79710.0,19.45,19.45,19.41,19.42,79710.0
2024-04-08 14:20:00,19.42,19.42,19.37,19.39,79333.0,19.42,19.42,19.37,19.39,79333.0
2024-04-08 14:30:00,19.39,19.42,19.37,19.41,63749.0,19.39,19.42,19.37,19.41,63749.0
2024-04-08 14:40:00,19.41,19.42,19.39,19.41,59227.0,19.41,19.42,19.39,19.41,59227.0
2024-04-08 14:50:00,19.41,19.45,19.36,19.36,82297.0,19.41,19.45,19.36,19.36,82297.0
2024-04-08 15:00:00,19.36,19.39,19.34,19.38,90768.0,19.36,19.39,19.34,19.38,90768.0
2024-04-08 15:10:00,19.38,19.47,19.36,19.43,183004.0,19.38,19.47,19.36,19.43,183004.0
2024-04-08 15:20:00,19.43,19.44,19.4,19.41,132030.0,19.43,19.44,19.4,19.41,132030.0
2024-04-08 15:30:00,19.41,19.45,19.39,19.41,160193.0,19.41,19.45,19.39,19.41,160193.0
2024-04-08 15:40:00,19.41,19.43,19.37,19.42,229767.0,19.41,19.43,19.37,19.42,229767.0
2024-04-08 15:50:00,19.41,19.46,19.37,19.39,1102101.0,19.41,19.46,19.37,19.39,1102101.0
2024-04-09 09:30:00,19.46,19.7,19.35,19.45,926449.0,19.46,19.7,19.35,19.45,926449.0
2024-04-09 09:40:00,19.45,19.51,19.27,19.3,626672.0,19.45,19.51,19.27,19.3,626672.0
2024-04-09 09:50:00,19.3,19.31,19.06,19.2,519893.0,19.3,19.31,19.06,19.2,519893.0
2024-04-09 10:00:00,19.19,19.22,19.14,19.2,323632.0,19.19,19.22,19.14,19.2,323632.0
2024-04-09 10:10:00,19.19,19.2,18.99,19.04,552248.0,19.19,19.2,18.99,19.04,552248.0
2024-04-09 10:20:00,19.03,19.09,18.95,18.96,294832.0,19.03,19.09,18.95,18.96,294832.0
2024-04-09 10:30:00,18.95,19.0,18.85,18.91,395861.0,18.95,19.0,18.85,18.91,395861.0
2024-04-09 10:40:00,18.91,18.92,18.82,18.83,267718.0,18.91,18.92,18.82,18.83,267718.0
2024-04-09 10:50:00,18.82,18.83,18.71,18.79,273905.0,18.82,18.83,18.71,18.79,273905.0
2024-04-09 11:00:00,18.79,18.82,18.73,18.75,193709.0,18.79,18.82,18.73,18.75,193709.0
2024-04-09 11:10:00,18.76,18.85,18.71,18.79,249729.0,18.76,18.85,18.71,18.79,249729.0
2024-04-09 11:20:00,18.78,18.83,18.74,18.76,245922.0,18.78,18.83,18.74,18.76,245922.0
2024-04-09 11:30:00,18.77,18.94,18.71,18.94,421758.0,18.77,18.94,18.71,18.94,421758.0
2024-04-09 11:40:00,18.94,18.99,18.87,18.96,341070.0,18.94,18.99,18.87,18.96,341070.0
2024-04-09 11:50:00,18.97,18.99,18.86,18.91,166782.0,18.97,18.99,18.86,18.91,166782.0
2024-04-09 12:00:00,18.9,18.97,18.88,18.96,149496.0,18.9,18.97,18.88,18.96,149496.0
2024-04-09 12:10:00,18.95,18.97,18.91,18.94,122007.0,18.95,18.97,18.91,18.94,122007.0
2024-04-09 12:20:00,18.93,18.96,18.92,18.96,109504.0,18.93,18.96,18.92,18.96,109504.0
2024-04-09 12:30:00,18.96,19.02,18.95,19.02,141581.0,18.96,19.02,18.95,19.02,141581.0
2024-04-09 12:40:00,19.02,19.03,18.94,18.95,103775.0,19.02,19.03,18.94,18.95,103775.0
2024-04-09 12:50:00,18.95,18.97,18.9,18.95,114560.0,18.95,18.97,18.9,18.95,114560.0
2024-04-09 13:00:00,18.94,19.07,18.94,19.07,206956.0,18.94,19.07,18.94,19.07,206956.0
2024-04-09 13:10:00,19.07,19.15,19.06,19.14,207591.0,19.07,19.15,19.06,19.14,207591.0
2024-04-09 13:20:00,19.14,19.23,19.14,19.21,182675.0,19.14,19.23,19.14,19.21,182675.0
2024-04-09 13:30:00,19.22,19.28,19.2,19.28,125152.0,19.22,19.28,19.2,19.28,125152.0
2024-04-09 13:40:00,19.28,19.28,19.18,19.19,178490.0,19.28,19.28,19.18,19.19,178490.0
2024-04-09 13:50:00,19.19,19.21,19.15,19.16,184762.0,19.19,19.21,19.15,19.16,184762.0
2024-04-09 14:00:00,19.15,19.17,19.11,19.16,111549.0,19.15,19.17,19.11,19.16,111549.0
2024-04-09 14:10:00,19.16,19.22,19.16,19.16,124499.0,19.16,19.22,19.16,19.16,124499.0
2024-04-09 14:20:00,19.16,19.17,19.12,19.14,66958.0,19.16,19.17,19.12,19.14,66958.0
2024-04-09 14:30:00,19.14,19.17,19.11,19.12,82048.0,19.14,19.17,19.11,19.12,82048.0
2024-04-09 14:40:00,19.12,19.15,19.1,19.11,89938.0,19.12,19.15,19.1,19.11,89938.0
2024-04-09 14:50:00,19.11,19.14,19.07,19.13,176887.0,19.11,19.14,19.07,19.13,176887.0
2024-04-09 15:00:00,19.13,19.17,19.11,19.16,135510.0,19.13,19.17,19.11,19.16,135510.0
2024-04-09 15:10:00,19.16,19.27,19.15,19.26,152603.0,19.16,19.27,19.15,19.26,152603.0
2024-04-09 15:20:00,19.27,19.48,19.27,19.48,512942.0,19.27,19.48,19.27,19.48,512942.0
2024-04-09 15:30:00,19.47,19.5,19.4,19.41,613591.0,19.47,19.5,19.4,19.41,613591.0
2024-04-09 15:40:00,19.4,19.5,19.4,19.46,610006.0,19.4,19.5,19.4,19.46,610006.0
2024-04-09 15:50:00,19.46,19.48,19.41,19.41,1354362.0,19.46,19.48,19.41,19.41,1354362.0
2024-04-10 09:30:00,19.02,19.11,18.81,18.83,485304.0,19.02,19.11,18.81,18.83,485304.0
2024-04-10 09:40:00,18.84,18.89,18.65,18.66,384159.0,18.84,18.89,18.65,18.66,384159.0
2024-04-10 09:50:00,18.65,18.92,18.65,18.91,320280.0,18.65,18.92,18.65,18.91,320280.0
2024-04-10 10:00:00,18.91,19.06,18.87,19.03,259946.0,18.91,19.06,18.87,19.03,259946.0
2024-04-10 10:10:00,19.02,19.04,18.83,18.89,190305.0,19.02,19.04,18.83,18.89,190305.0
2024-04-10 10:20:00,18.88,18.95,18.87,18.93,113648.0,18.88,18.95,18.87,18.93,113648.0
2024-04-10 10:30:00,18.93,18.95,18.87,18.94,143070.0,18.93,18.95,18.87,18.94,143070.0
2024-04-10 10:40:00,18.93,18.97,18.85,18.89,226473.0,18.93,18.97,18.85,18.89,226473.0
2024-04-10 10:50:00,18.89,18.98,18.88,18.97,194260.0,18.89,18.98,18.88,18.97,194260.0
2024-04-10 11:00:00,18.96,19.02,18.94,19.0,126704.0,18.96,19.02,18.94,19.0,126704.0
2024-04-10 11:10:00,18.99,19.0,18.93,18.94,67775.0,18.99,19.0,18.93,18.94,67775.0
2024-04-10 11:20:00,18.94,18.96,18.91,18.96,73447.0,18.94,18.96,18.91,18.96,73447.0
2024-04-10 11:30:00,18.96,18.97,18.8,18.8,250525.0,18.96,18.97,18.8,18.8,250525.0
2024-04-10 11:40:00,18.81,18.84,18.79,18.82,158236.0,18.81,18.84,18.79,18.82,158236.0
2024-04-10 11:50:00,18.82,18.83,18.78,18.78,93797.0,18.82,18.83,18.78,18.78,93797.0
2024-04-10 12:00:00,18.79,18.79,18.73,18.75,121392.0,18.79,18.79,18.73,18.75,121392.0
2024-04-10 12:10:00,18.76,18.77,18.72,18.73,133224.0,18.76,18.77,18.72,18.73,133224.0
2024-04-10 12:20:00,18.73,18.74,18.65,18.65,306817.0,18.73,18.74,18.65,18.65,306817.0
2024-04-10 12:30:00,18.65,18.74,18.63,18.73,128856.0,18.65,18.74,18.63,18.73,128856.0
2024-04-10 12:40:00,18.72,18.76,18.71,18.73,96241.0,18.72,18.76,18.71,18.73,96241.0
2024-04-10 12:50:00,18.73,18.82,18.7,18.8,148903.0,18.73,18.82,18.7,18.8,148903.0
2024-04-10 13:00:00,18.8,18.8,18.63,18.65,178941.0,18.8,18.8,18.63,18.65,178941.0
2024-04-10 13:10:00,18.64,18.69,18.62,18.69,98634.0,18.64,18.69,18.62,18.69,98634.0
2024-04-10 13:20:00,18.68,18.77,18.68,18.7,90462.0,18.68,18.77,18.68,18.7,90462.0
2024-04-10 13:30:00,18.7,18.71,18.47,18.48,320074.0,18.7,18.71,18.47,18.48,320074.0
2024-04-10 13:40:00,18.48,18.5,18.37,18.41,253751.0,18.48,18.5,18.37,18.41,253751.0
2024-04-10 13:50:00,18.4,18.47,18.36,18.44,163781.0,18.4,18.47,18.36,18.44,163781.0
2024-04-10 14:00:00,18.45,18.46,18.35,18.39,101797.0,18.45,18.46,18.35,18.39,101797.0
2024-04-10 14:10:00,18.4,18.42,18.35,18.36,312767.0,18.4,18.42,18.35,18.36,312767.0
2024-04-10 14:20:00,18.36,18.38,18.26,18.26,333114.0,18.36,18.38,18.26,18.26,333114.0
2024-04-10 14:30:00,18.26,18.35,18.21,18.3,219261.0,18.26,18.35,18.21,18.3,219261.0
2024-04-10 14:40:00,18.31,18.32,18.26,18.28,133361.0,18.31,18.32,18.26,18.28,133361.0
2024-04-10 14:50:00,18.27,18.3,18.17,18.19,250148.0,18.27,18.3,18.17,18.19,250148.0
2024-04-10 15:00:00,18.19,18.24,18.16,18.23,180993.0,18.19,18.24,18.16,18.23,180993.0
2024-04-10 15:10:00,18.23,18.33,18.23,18.32,171757.0,18.23,18.33,18.23,18.32,171757.0
2024-04-10 15:20:00,18.31,18.38,18.3,18.32,279548.0,18.31,18.38,18.3,18.32,279548.0
2024-04-10 15:30:00,18.32,18.33,18.25,18.26,278467.0,18.32,18.33,18.25,18.26,278467.0
2024-04-10 15:40:00,18.26,18.37,18.23,18.37,348950.0,18.26,18.37,18.23,18.37,348950.0
2024-04-10 15:50:00,18.36,18.47,18.32,18.39,1240041.0,18.36,18.47,18.32,18.39,1240041.0
2024-04-11 09:30:00,18.5,18.55,18.34,18.48,468495.0,18.5,18.55,18.34,18.48,468495.0
2024-04-11 09:40:00,18.47,18.49,18.36,18.41,159969.0,18.47,18.49,18.36,18.41,159969.0
2024-04-11 09:50:00,18.42,18.53,18.4,18.49,146566.0,18.42,18.53,18.4,18.49,146566.0
2024-04-11 10:00:00,18.5,18.5,18.38,18.41,150090.0,18.5,18.5,18.38,18.41,150090.0
2024-04-11 10:10:00,18.41,18.44,18.36,18.37,73826.0,18.41,18.44,18.36,18.37,73826.0
2024-04-11 10:20:00,18.36,18.39,18.24,18.25,151567.0,18.36,18.39,18.24,18.25,151567.0
2024-04-11 10:30:00,18.25,18.41,18.24,18.4,188339.0,18.25,18.41,18.24,18.4,188339.0
2024-04-11 10:40:00,18.41,18.44,18.37,18.43,52842.0,18.41,18.44,18.37,18.43,52842.0
2024-04-11 10:50:00,18.44,18.46,18.34,18.38,137224.0,18.44,18.46,18.34,18.38,137224.0
2024-04-11 11:00:00,18.37,18.43,18.36,18.38,64518.0,18.37,18.43,18.36,18.38,64518.0
2024-04-11 11:10:00,18.39,18.46,18.37,18.46,91005.0,18.39,18.46,18.37,18.46,91005.0
2024-04-11 11:20:00,18.45,18.5,18.42,18.45,72102.0,18.45,18.5,18.42,18.45,72102.0
2024-04-11 11:30:00,18.45,18.48,18.43,18.45,62322.0,18.45,18.48,18.43,18.45,62322.0
2024-04-11 11:40:00,18.45,18.5,18.44,18.48,41016.0,18.45,18.5,18.44,18.48,41016.0
2024-04-11 11:50:00,18.48,18.52,18.47,18.52,101650.0,18.48,18.52,18.47,18.52,101650.0
2024-04-11 12:00:00,18.53,18.54,18.45,18.46,59004.0,18.53,18.54,18.45,18.46,59004.0
2024-04-11 12:10:00,18.45,18.51,18.44,18.5,48841.0,18.45,18.51,18.44,18.5,48841.0
2024-04-11 12:20:00,18.49,18.52,18.47,18.48,48393.0,18.49,18.52,18.47,18.48,48393.0
2024-04-11 12:30:00,18.48,18.52,18.47,18.49,48985.0,18.48,18.52,18.47,18.49,48985.0
2024-04-11 12:40:00,18.49,18.52,18.49,18.51,33985.0,18.49,18.52,18.49,18.51,33985.0
2024-04-11 12:50:00,18.51,18.55,18.5,18.54,71751.0,18.51,18.55,18.5,18.54,71751.0
2024-04-11 13:00:00,18.54,18.61,18.49,18.58,59267.0,18.54,18.61,18.49,18.58,59267.0
2024-04-11 13:10:00,18.58,18.6,18.53,18.59,128904.0,18.58,18.6,18.53,18.59,128904.0
2024-04-11 13:20:00,18.59,18.61,18.56,18.57,79998.0,18.59,18.61,18.56,18.57,79998.0
2024-04-11 13:30:00,18.57,18.58,18.51,18.54,64598.0,18.57,18.58,18.51,18.54,64598.0
2024-04-11 13:40:00,18.53,18.55,18.47,18.49,79864.0,18.53,18.55,18.47,18.49,79864.0
2024-04-11 13:50:00,18.48,18.5,18.45,18.48,65143.0,18.48,18.5,18.45,18.48,65143.0
2024-04-11 14:00:00,18.48,18.57,18.47,18.55,64909.0,18.48,18.57,18.47,18.55,64909.0
2024-04-11 14:10:00,18.55,18.56,18.5,18.52,39073.0,18.55,18.56,18.5,18.52,39073.0
2024-04-11 14:20:00,18.53,18.58,18.51,18.57,52041.0,18.53,18.58,18.51,18.57,52041.0
2024-04-11 14:30:00,18.57,18.58,18.54,18.56,102500.0,18.57,18.58,18.54,18.56,102500.0
2024-04-11 14:40:00,18.56,18.57,18.52,18.53,69011.0,18.56,18.57,18.52,18.53,69011.0
2024-04-11 14:50:00,18.52,18.56,18.5,18.55,126647.0,18.52,18.56,18.5,18.55,126647.0
2024-04-11 15:00:00,18.54,18.58,18.54,18.57,54186.0,18.54,18.58,18.54,18.57,54186.0
2024-04-11 15:10:00,18.57,18.62,18.54,18.61,163299.0,18.57,18.62,18.54,18.61,163299.0
2024-04-11 15:20:00,18.61,18.66,18.6,18.65,119042.0,18.61,18.66,18.6,18.65,119042.0
2024-04-11 15:30:00,18.64,18.67,18.61,18.64,204663.0,18.64,18.67,18.61,18.64,204663.0
2024-04-11 15:40:00,18.65,18.71,18.64,18.7,238654.0,18.65,18.71,18.64,18.7,238654.0
2024-04-11 15:50:00,18.69,18.7,18.61,18.63,992301.0,18.69,18.7,18.61,18.63,992301.0
2024-04-12 09:30:00,18.21,18.21,17.81,17.86,955806.0,18.21,18.21,17.81,17.86,955806.0
2024-04-12 09:40:00,17.86,18.05,17.76,18.03,640633.0,17.86,18.05,17.76,18.03,640633.0
2024-04-12 09:50:00,18.03,18.05,17.92,18.03,401822.0,18.03,18.05,17.92,18.03,401822.0
2024-04-12 10:00:00,18.04,18.04,17.74,17.75,464758.0,18.04,18.04,17.74,17.75,464758.0
2024-04-12 10:10:00,17.75,17.86,17.74,17.8,422711.0,17.75,17.86,17.74,17.8,422711.0
2024-04-12 10:20:00,17.79,17.93,17.79,17.84,195201.0,17.79,17.93,17.79,17.84,195201.0
2024-04-12 10:30:00,17.83,17.93,17.81,17.82,192612.0,17.83,17.93,17.81,17.82,192612.0
2024-04-12 10:40:00,17.82,17.9,17.8,17.86,220688.0,17.82,17.9,17.8,17.86,220688.0
2024-04-12 10:50:00,17.87,17.93,17.85,17.89,131131.0,17.87,17.93,17.85,17.89,131131.0
2024-04-12 11:00:00,17.88,17.91,17.84,17.86,121480.0,17.88,17.91,17.84,17.86,121480.0
2024-04-12 11:10:00,17.86,17.87,17.78,17.82,312642.0,17.86,17.87,17.78,17.82,312642.0
2024-04-12 11:20:00,17.82,17.95,17.81,17.93,190590.0,17.82,17.95,17.81,17.93,190590.0
2024-04-12 11:30:00,17.93,17.95,17.85,17.9,130509.0,17.93,17.95,17.85,17.9,130509.0
2024-04-12 11:40:00,17.9,18.02,17.89,17.98,172492.0,17.9,18.02,17.89,17.98,172492.0
2024-04-12 11:50:00,17.98,18.06,17.97,18.04,113457.0,17.98,18.06,17.97,18.04,113457.0
2024-04-12 12:00:00,18.04,18.07,18.01,18.07,143439.0,18.04,18.07,18.01,18.07,143439.0
2024-04-12 12:10:00,18.07,18.09,17.94,17.98,430507.0,18.07,18.09,17.94,17.98,430507.0
2024-04-12 12:20:00,17.98,18.1,17.96,18.07,142607.0,17.98,18.1,17.96,18.07,142607.0
2024-04-12 12:30:00,18.07,18.08,18.02,18.04,98295.0,18.07,18.08,18.02,18.04,98295.0
2024-04-12 12:40:00,18.04,18.08,18.03,18.06,242338.0,18.04,18.08,18.03,18.06,242338.0
2024-04-12 12:50:00,18.07,18.09,18.0,18.01,90489.0,18.07,18.09,18.0,18.01,90489.0
2024-04-12 13:00:00,18.01,18.01,17.91,17.91,189330.0,18.01,18.01,17.91,17.91,189330.0
2024-04-12 13:10:00,17.91,17.95,17.88,17.89,157043.0,17.91,17.95,17.88,17.89,157043.0
2024-04-12 13:20:00,17.89,17.91,17.84,17.85,284130.0,17.89,17.91,17.84,17.85,284130.0
2024-04-12 13:30:00,17.85,17.85,17.74,17.76,205389.0,17.85,17.85,17.74,17.76,205389.0
2024-04-12 13:40:00,17.77,17.79,17.74,17.75,217706.0,17.77,17.79,17.74,17.75,217706.0
2024-04-12 13:50:00,17.75,17.89,17.75,17.86,153017.0,17.75,17.89,17.75,17.86,153017.0
2024-04-12 14:00:00,17.86,17.93,17.77,17.92,226800.0,17.86,17.93,17.77,17.92,226800.0
2024-04-12 14:10:00,17.91,17.92,17.82,17.82,174642.0,17.91,17.92,17.82,17.82,174642.0
2024-04-12 14:20:00,17.83,17.87,17.81,17.86,89651.0,17.83,17.87,17.81,17.86,89651.0
2024-04-12 14:30:00,17.86,17.88,17.82,17.86,98184.0,17.86,17.88,17.82,17.86,98184.0
2024-04-12 14:40:00,17.86,17.91,17.85,17.88,126800.0,17.86,17.91,17.85,17.88,126800.0
2024-04-12 14:50:00,17.88,17.92,17.87,17.89,137568.0,17.88,17.92,17.87,17.89,137568.0
2024-04-12 15:00:00,17.89,17.91,17.86,17.89,143116.0,17.89,17.91,17.86,17.89,143116.0
2024-04-12 15:10:00,17.9,17.91,17.81,17.84,154785.0,17.9,17.91,17.81,17.84,154785.0
2024-04-12 15:20:00,17.84,17.88,17.83,17.84,125570.0,17.84,17.88,17.83,17.84,125570.0
2024-04-12 15:30:00,17.84,17.85,17.75,17.77,321425.0,17.84,17.85,17.75,17.77,321425.0
2024-04-12 15:40:00,17.78,17.84,17.76,17.78,324345.0,17.78,17.84,17.76,17.78,324345.0
2024-04-12 15:50:00,17.77,17.83,17.74,17.76,1455034.0,17.77,17.83,17.74,17.76,1455034.0
2024-04-15 09:30:00,18.07,18.36,18.04,18.19,765073.0,18.07,18.36,18.04,18.19,765073.0
2024-04-15 09:40:00,18.18,18.21,18.0,18.07,308925.0,18.18,18.21,18.0,18.07,308925.0
2024-04-15 09:50:00,18.07,18.15,18.05,18.07,176221.0,18.07,18.15,18.05,18.07,176221.0
2024-04-15 10:00:00,18.07,18.11,17.88,17.89,291501.0,18.07,18.11,17.88,17.89,291501.0
2024-04-15 10:10:00,17.89,17.97,17.88,17.89,243351.0,17.89,17.97,17.88,17.89,243351.0
2024-04-15 10:20:00,17.89,17.9,17.8,17.83,197792.0,17.89,17.9,17.8,17.83,197792.0
2024-04-15 10:30:00,17.84,17.9,17.77,17.78,138119.0,17.84,17.9,17.77,17.78,138119.0
2024-04-15 10:40:00,17.77,17.81,17.71,17.78,140105.0,17.77,17.81,17.71,17.78,140105.0
2024-04-15 10:50:00,17.78,17.78,17.71,17.71,79133.0,17.78,17.78,17.71,17.71,79133.0
2024-04-15 11:00:00,17.71,17.73,17.66,17.69,119998.0,17.71,17.73,17.66,17.69,119998.0
2024-04-15 11:10:00,17.7,17.72,17.67,17.69,84058.0,17.7,17.72,17.67,17.69,84058.0
2024-04-15 11:20:00,17.69,17.75,17.67,17.73,93443.0,17.69,17.75,17.67,17.73,93443.0
2024-04-15 11:30:00,17.74,17.75,17.67,17.69,128818.0,17.74,17.75,17.67,17.69,128818.0
2024-04-15 11:40:00,17.69,17.71,17.67,17.69,67762.0,17.69,17.71,17.67,17.69,67762.0
2024-04-15 11:50:00,17.69,17.75,17.68,17.75,86931.0,17.69,17.75,17.68,17.75,86931.0
2024-04-15 12:00:00,17.75,17.79,17.74,17.75,78204.0,17.75,17.79,17.74,17.75,78204.0
2024-04-15 12:10:00,17.74,17.77,17.72,17.77,100096.0,17.74,17.77,17.72,17.77,100096.0
2024-04-15 12:20:00,17.78,17.79,17.68,17.71,134783.0,17.78,17.79,17.68,17.71,134783.0
2024-04-15 12:30:00,17.71,17.72,17.66,17.69,78281.0,17.71,17.72,17.66,17.69,78281.0
2024-04-15 12:40:00,17.69,17.7,17.64,17.66,69850.0,17.69,17.7,17.64,17.66,69850.0
2024-04-15 12:50:00,17.66,17.67,17.64,17.64,75484.0,17.66,17.67,17.64,17.64,75484.0
2024-04-15 13:00:00,17.64,17.7,17.61,17.69,128007.0,17.64,17.7,17.61,17.69,128007.0
2024-04-15 13:10:00,17.69,17.69,17.62,17.62,66383.0,17.69,17.69,17.62,17.62,66383.0
2024-04-15 13:20:00,17.62,17.62,17.48,17.48,359041.0,17.62,17.62,17.48,17.48,359041.0
2024-04-15 13:30:00,17.48,17.53,17.41,17.41,245548.0,17.48,17.53,17.41,17.41,245548.0
2024-04-15 13:40:00,17.41,17.45,17.35,17.37,303099.0,17.41,17.45,17.35,17.37,303099.0
2024-04-15 13:50:00,17.37,17.47,17.34,17.45,256846.0,17.37,17.47,17.34,17.45,256846.0
2024-04-15 14:00:00,17.45,17.46,17.38,17.39,200411.0,17.45,17.46,17.38,17.39,200411.0
2024-04-15 14:10:00,17.39,17.4,17.36,17.39,171030.0,17.39,17.4,17.36,17.39,171030.0
2024-04-15 14:20:00,17.39,17.39,17.32,17.32,231682.0,17.39,17.39,17.32,17.32,231682.0
2024-04-15 14:30:00,17.33,17.42,17.31,17.4,192196.0,17.33,17.42,17.31,17.4,192196.0
2024-04-15 14:40:00,17.4,17.41,17.33,17.38,140682.0,17.4,17.41,17.33,17.38,140682.0
2024-04-15 14:50:00,17.38,17.4,17.36,17.38,99854.0,17.38,17.4,17.36,17.38,99854.0
2024-04-15 15:00:00,17.38,17.38,17.27,17.3,169001.0,17.38,17.38,17.27,17.3,169001.0
2024-04-15 15:10:00,17.31,17.33,17.26,17.28,198413.0,17.31,17.33,17.26,17.28,198413.0
2024-04-15 15:20:00,17.27,17.33,17.27,17.28,239787.0,17.27,17.33,17.27,17.28,239787.0
2024-04-15 15:30:00,17.29,17.32,17.26,17.28,268096.0,17.29,17.32,17.26,17.28,268096.0
2024-04-15 15:40:00,17.28,17.29,17.22,17.26,350565.0,17.28,17.29,17.22,17.26,350565.0
2024-04-15 15:50:00,17.26,17.34,17.24,17.34,1173511.0,17.26,17.34,17.24,17.34,1173511.0
2024-04-16 09:30:00,17.17,17.33,17.09,17.12,291107.0,17.17,17.33,17.09,17.12,291107.0
2024-04-16 09:40:00,17.11,17.13,16.97,17.07,320883.0,17.11,17.13,16.97,17.07,320883.0
2024-04-16 09:50:00,17.07,17.15,17.04,17.15,154008.0,17.07,17.15,17.04,17.15,154008.0
2024-04-16 10:00:00,17.14,17.15,17.06,17.09,152227.0,17.14,17.15,17.06,17.09,152227.0
2024-04-16 10:10:00,17.09,17.31,17.08,17.3,231992.0,17.09,17.31,17.08,17.3,231992.0
2024-04-16 10:20:00,17.3,17.32,17.2,17.2,167321.0,17.3,17.32,17.2,17.2,167321.0
2024-04-16 10:30:00,17.2,17.23,17.15,17.18,258514.0,17.2,17.23,17.15,17.18,258514.0
2024-04-16 10:40:00,17.19,17.34,17.19,17.27,136544.0,17.19,17.34,17.19,17.27,136544.0
2024-04-16 10:50:00,17.28,17.28,17.22,17.26,124871.0,17.28,17.28,17.22,17.26,124871.0
2024-04-16 11:00:00,17.26,17.3,17.24,17.29,116869.0,17.26,17.3,17.24,17.29,116869.0
2024-04-16 11:10:00,17.29,17.39,17.25,17.35,242508.0,17.29,17.39,17.25,17.35,242508.0
2024-04-16 11:20:00,17.35,17.41,17.34,17.38,160686.0,17.35,17.41,17.34,17.38,160686.0
2024-04-16 11:30:00,17.38,17.38,17.32,17.33,138086.0,17.38,17.38,17.32,17.33,138086.0
2024-04-16 11:40:00,17.33,17.41,17.3,17.37,143023.0,17.33,17.41,17.3,17.37,143023.0
2024-04-16 11:50:00,17.38,17.45,17.38,17.38,105371.0,17.38,17.45,17.38,17.38,105371.0
2024-04-16 12:00:00,17.38,17.4,17.34,17.39,136923.0,17.38,17.4,17.34,17.39,136923.0
2024-04-16 12:10:00,17.39,17.43,17.38,17.38,78216.0,17.39,17.43,17.38,17.38,78216.0
2024-04-16 12:20:00,17.38,17.46,17.36,17.43,270048.0,17.38,17.46,17.36,17.43,270048.0
2024-04-16 12:30:00,17.44,17.47,17.4,17.4,135385.0,17.44,17.47,17.4,17.4,135385.0
2024-04-16 12:40:00,17.41,17.46,17.4,17.46,95904.0,17.41,17.46,17.4,17.46,95904.0
2024-04-16 12:50:00,17.46,17.49,17.45,17.46,101406.0,17.46,17.49,17.45,17.46,101406.0
2024-04-16 13:00:00,17.46,17.46,17.35,17.41,95127.0,17.46,17.46,17.35,17.41,95127.0
2024-04-16 13:10:00,17.41,17.5,17.39,17.48,81778.0,17.41,17.5,17.39,17.48,81778.0
2024-04-16 13:20:00,17.48,17.52,17.45,17.46,124676.0,17.48,17.52,17.45,17.46,124676.0
2024-04-16 13:30:00,17.47,17.48,17.33,17.43,266786.0,17.47,17.48,17.33,17.43,266786.0
2024-04-16 13:40:00,17.43,17.48,17.37,17.38,146258.0,17.43,17.48,17.37,17.38,146258.0
2024-04-16 13:50:00,17.38,17.44,17.35,17.43,122308.0,17.38,17.44,17.35,17.43,122308.0
2024-04-16 14:00:00,17.43,17.53,17.38,17.53,102172.0,17.43,17.53,17.38,17.53,102172.0
2024-04-16 14:10:00,17.53,17.53,17.37,17.38,128687.0,17.53,17.53,17.37,17.38,128687.0
2024-04-16 14:20:00,17.38,17.41,17.33,17.35,116652.0,17.38,17.41,17.33,17.35,116652.0
2024-04-16 14:30:00,17.35,17.42,17.34,17.39,90307.0,17.35,17.42,17.34,17.39,90307.0
2024-04-16 14:40:00,17.39,17.43,17.38,17.4,85905.0,17.39,17.43,17.38,17.4,85905.0
2024-04-16 14:50:00,17.39,17.49,17.39,17.49,161904.0,17.39,17.49,17.39,17.49,161904.0
2024-04-16 15:00:00,17.48,17.49,17.42,17.45,90934.0,17.48,17.49,17.42,17.45,90934.0
2024-04-16 15:10:00,17.44,17.52,17.43,17.52,162775.0,17.44,17.52,17.43,17.52,162775.0
2024-04-16 15:20:00,17.52,17.55,17.47,17.53,382362.0,17.52,17.55,17.47,17.53,382362.0
2024-04-16 15:30:00,17.53,17.53,17.45,17.52,266856.0,17.53,17.53,17.45,17.52,266856.0
2024-04-16 15:40:00,17.52,17.57,17.5,17.51,402696.0,17.52,17.57,17.5,17.51,402696.0
2024-04-16 15:50:00,17.5,17.51,17.44,17.47,1093337.0,17.5,17.51,17.44,17.47,1093337.0
2024-04-17 09:30:00,17.8,17.99,17.71,17.98,401259.0,17.8,17.99,17.71,17.98,401259.0
2024-04-17 09:40:00,17.99,18.0,17.83,17.83,528796.0,17.99,18.0,17.83,17.83,528796.0
2024-04-17 09:50:00,17.83,17.88,17.8,17.86,176974.0,17.83,17.88,17.8,17.86,176974.0
2024-04-17 10:00:00,17.86,17.87,17.76,17.8,269148.0,17.86,17.87,17.76,17.8,269148.0
2024-04-17 10:10:00,17.8,17.81,17.71,17.79,350145.0,17.8,17.81,17.71,17.79,350145.0
2024-04-17 10:20:00,17.79,17.87,17.75,17.85,166004.0,17.79,17.87,17.75,17.85,166004.0
2024-04-17 10:30:00,17.85,17.85,17.79,17.81,149062.0,17.85,17.85,17.79,17.81,149062.0
2024-04-17 10:40:00,17.81,17.86,17.8,17.86,121072.0,17.81,17.86,17.8,17.86,121072.0
2024-04-17 10:50:00,17.86,17.9,17.8,17.85,170393.0,17.86,17.9,17.8,17.85,170393.0
2024-04-17 11:00:00,17.85,17.95,17.82,17.83,171180.0,17.85,17.95,17.82,17.83,171180.0
2024-04-17 11:10:00,17.83,17.85,17.79,17.82,154806.0,17.83,17.85,17.79,17.82,154806.0
2024-04-17 11:20:00,17.82,17.86,17.8,17.82,139709.0,17.82,17.86,17.8,17.82,139709.0
2024-04-17 11:30:00,17.82,17.89,17.77,17.87,172333.0,17.82,17.89,17.77,17.87,172333.0
2024-04-17 11:40:00,17.88,17.91,17.85,17.87,127535.0,17.88,17.91,17.85,17.87,127535.0
2024-04-17 11:50:00,17.87,17.91,17.84,17.85,107650.0,17.87,17.91,17.84,17.85,107650.0
2024-04-17 12:00:00,17.85,17.96,17.83,17.96,233958.0,17.85,17.96,17.83,17.96,233958.0
2024-04-17 12:10:00,17.96,18.09,17.95,18.04,334040.0,17.96,18.09,17.95,18.04,334040.0
2024-04-17 12:20:00,18.03,18.04,17.92,17.98,269411.0,18.03,18.04,17.92,17.98,269411.0
2024-04-17 12:30:00,17.98,18.01,17.94,17.98,132139.0,17.98,18.01,17.94,17.98,132139.0
2024-04-17 12:40:00,17.98,17.99,17.83,17.87,122586.0,17.98,17.99,17.83,17.87,122586.0
2024-04-17 12:50:00,17.87,17.89,17.83,17.85,240273.0,17.87,17.89,17.83,17.85,240273.0
2024-04-17 13:00:00,17.85,17.92,17.84,17.89,115949.0,17.85,17.92,17.84,17.89,115949.0
2024-04-17 13:10:00,17.89,17.93,17.86,17.89,108123.0,17.89,17.93,17.86,17.89,108123.0
2024-04-17 13:20:00,17.88,17.99,17.88,17.99,98978.0,17.88,17.99,17.88,17.99,98978.0
2024-04-17 13:30:00,17.99,18.01,17.96,18.0,116046.0,17.99,18.01,17.96,18.0,116046.0
2024-04-17 13:40:00,18.0,18.03,17.99,18.01,117891.0,18.0,18.03,17.99,18.01,117891.0
2024-04-17 13:50:00,18.02,18.08,18.01,18.07,175606.0,18.02,18.08,18.01,18.07,175606.0
2024-04-17 14:00:00,18.06,18.12,18.03,18.09,205385.0,18.06,18.12,18.03,18.09,205385.0
2024-04-17 14:10:00,18.1,18.1,17.96,17.97,184228.0,18.1,18.1,17.96,17.97,184228.0
2024-04-17 14:20:00,17.97,18.02,17.94,18.0,132962.0,17.97,18.02,17.94,18.0,132962.0
2024-04-17 14:30:00,18.0,18.01,17.95,17.99,89398.0,18.0,18.01,17.95,17.99,89398.0
2024-04-17 14:40:00,17.99,18.1,17.98,18.08,164439.0,17.99,18.1,17.98,18.08,164439.0
2024-04-17 14:50:00,18.08,18.09,17.95,17.99,213290.0,18.08,18.09,17.95,17.99,213290.0
2024-04-17 15:00:00,17.98,18.01,17.96,18.01,153627.0,17.98,18.01,17.96,18.01,153627.0
2024-04-17 15:10:00,18.01,18.08,17.99,18.06,174528.0,18.01,18.08,17.99,18.06,174528.0
2024-04-17 15:20:00,18.05,18.07,18.01,18.03,171121.0,18.05,18.07,18.01,18.03,171121.0
2024-04-17 15:30:00,18.03,18.09,18.01,18.03,235865.0,18.03,18.09,18.01,18.03,235865.0
2024-04-17 15:40:00,18.03,18.08,18.01,18.06,293709.0,18.03,18.08,18.01,18.06,293709.0
2024-04-17 15:50:00,18.06,18.06,18.01,18.02,892090.0,18.06,18.06,18.01,18.02,892090.0
2024-04-18 09:30:00,18.1,18.3,18.03,18.11,451828.0,18.1,18.3,18.03,18.11,451828.0
2024-04-18 09:40:00,18.1,18.21,18.07,18.17,193160.0,18.1,18.21,18.07,18.17,193160.0
2024-04-18 09:50:00,18.18,18.29,18.17,18.28,289678.0,18.18,18.29,18.17,18.28,289678.0
2024-04-18 10:00:00,18.28,18.43,18.23,18.43,318973.0,18.28,18.43,18.23,18.43,318973.0
2024-04-18 10:10:00,18.43,18.46,18.36,18.39,239720.0,18.43,18.46,18.36,18.39,239720.0
2024-04-18 10:20:00,18.39,18.47,18.38,18.41,361618.0,18.39,18.47,18.38,18.41,361618.0
2024-04-18 10:30:00,18.41,18.49,18.4,18.45,276498.0,18.41,18.49,18.4,18.45,276498.0
2024-04-18 10:40:00,18.45,18.53,18.43,18.48,158921.0,18.45,18.53,18.43,18.48,158921.0
2024-04-18 10:50:00,18.47,18.52,18.46,18.52,138791.0,18.47,18.52,18.46,18.52,138791.0
2024-04-18 11:00:00,18.52,18.61,18.5,18.6,325682.0,18.52,18.61,18.5,18.6,325682.0
2024-04-18 11:10:00,18.61,18.64,18.52,18.52,305206.0,18.61,18.64,18.52,18.52,305206.0
2024-04-18 11:20:00,18.53,18.53,18.4,18.41,257389.0,18.53,18.53,18.4,18.41,257389.0
2024-04-18 11:30:00,18.41,18.46,18.37,18.43,114284.0,18.41,18.46,18.37,18.43,114284.0
2024-04-18 11:40:00,18.43,18.49,18.39,18.44,109126.0,18.43,18.49,18.39,18.44,109126.0
2024-04-18 11:50:00,18.44,18.47,18.42,18.44,76025.0,18.44,18.47,18.42,18.44,76025.0
2024-04-18 12:00:00,18.43,18.46,18.39,18.41,60240.0,18.43,18.46,18.39,18.41,60240.0
2024-04-18 12:10:00,18.42,18.45,18.4,18.45,59776.0,18.42,18.45,18.4,18.45,59776.0
2024-04-18 12:20:00,18.45,18.5,18.44,18.5,73831.0,18.45,18.5,18.44,18.5,73831.0
2024-04-18 12:30:00,18.5,18.5,18.42,18.46,104056.0,18.5,18.5,18.42,18.46,104056.0
2024-04-18 12:40:00,18.46,18.47,18.38,18.4,94812.0,18.46,18.47,18.38,18.4,94812.0
2024-04-18 12:50:00,18.39,18.41,18.33,18.36,109466.0,18.39,18.41,18.33,18.36,109466.0
2024-04-18 13:00:00,18.35,18.39,18.33,18.35,80977.0,18.35,18.39,18.33,18.35,80977.0
2024-04-18 13:10:00,18.35,18.36,18.3,18.32,147827.0,18.35,18.36,18.3,18.32,147827.0
2024-04-18 13:20:00,18.32,18.33,18.25,18.33,166197.0,18.32,18.33,18.25,18.33,166197.0
2024-04-18 13:30:00,18.32,18.33,18.26,18.26,97208.0,18.32,18.33,18.26,18.26,97208.0
2024-04-18 13:40:00,18.27,18.28,18.23,18.26,138759.0,18.27,18.28,18.23,18.26,138759.0
2024-04-18 13:50:00,18.27,18.27,18.2,18.23,77757.0,18.27,18.27,18.2,18.23,77757.0
2024-04-18 14:00:00,18.23,18.24,18.18,18.2,116616.0,18.23,18.24,18.18,18.2,116616.0
2024-04-18 14:10:00,18.2,18.24,18.17,18.24,150986.0,18.2,18.24,18.17,18.24,150986.0
2024-04-18 14:20:00,18.23,18.27,18.19,18.2,102775.0,18.23,18.27,18.19,18.2,102775.0
2024-04-18 14:30:00,18.19,18.2,18.13,18.16,106242.0,18.19,18.2,18.13,18.16,106242.0
2024-04-18 14:40:00,18.16,18.22,18.15,18.21,76191.0,18.16,18.22,18.15,18.21,76191.0
2024-04-18 14:50:00,18.21,18.23,18.19,18.2,105896.0,18.21,18.23,18.19,18.2,105896.0
2024-04-18 15:00:00,18.2,18.24,18.19,18.2,164073.0,18.2,18.24,18.19,18.2,164073.0
2024-04-18 15:10:00,18.21,18.22,18.19,18.21,145339.0,18.21,18.22,18.19,18.21,145339.0
2024-04-18 15:20:00,18.21,18.22,18.17,18.21,179310.0,18.21,18.22,18.17,18.21,179310.0
2024-04-18 15:30:00,18.22,18.25,18.2,18.21,176749.0,18.22,18.25,18.2,18.21,176749.0
2024-04-18 15:40:00,18.21,18.25,18.2,18.24,333228.0,18.21,18.25,18.2,18.24,333228.0
2024-04-18 15:50:00,18.24,18.29,18.13,18.16,1108114.0,18.24,18.29,18.13,18.16,1108114.0
2024-04-19 09:30:00,18.08,18.33,18.02,18.32,436725.0,18.08,18.33,18.02,18.32,436725.0
2024-04-19 09:40:00,18.33,18.41,18.27,18.27,172175.0,18.33,18.41,18.27,18.27,172175.0
2024-04-19 09:50:00,18.27,18.47,18.25,18.41,480301.0,18.27,18.47,18.25,18.41,480301.0
2024-04-19 10:00:00,18.41,18.54,18.4,18.5,353482.0,18.41,18.54,18.4,18.5,353482.0
2024-04-19 10:10:00,18.48,18.49,18.32,18.41,641720.0,18.48,18.49,18.32,18.41,641720.0
2024-04-19 10:20:00,18.41,18.47,18.38,18.46,182518.0,18.41,18.47,18.38,18.46,182518.0
2024-04-19 10:30:00,18.46,18.49,18.4,18.41,121615.0,18.46,18.49,18.4,18.41,121615.0
2024-04-19 10:40:00,18.41,18.5,18.34,18.41,250440.0,18.41,18.5,18.34,18.41,250440.0
2024-04-19 10:50:00,18.41,18.48,18.36,18.36,112801.0,18.41,18.48,18.36,18.36,112801.0
2024-04-19 11:00:00,18.37,18.45,18.35,18.44,286304.0,18.37,18.45,18.35,18.44,286304.0
2024-04-19 11:10:00,18.44,18.46,18.39,18.44,94229.0,18.44,18.46,18.39,18.44,94229.0
2024-04-19 11:20:00,18.44,18.46,18.39,18.42,68660.0,18.44,18.46,18.39,18.42,68660.0
2024-04-19 11:30:00,18.43,18.52,18.41,18.51,503104.0,18.43,18.52,18.41,18.51,503104.0
2024-04-19 11:40:00,18.52,18.55,18.46,18.49,126723.0,18.52,18.55,18.46,18.49,126723.0
2024-04-19 11:50:00,18.5,18.51,18.44,18.46,99806.0,18.5,18.51,18.44,18.46,99806.0
2024-04-19 12:00:00,18.46,18.47,18.41,18.44,112253.0,18.46,18.47,18.41,18.44,112253.0
2024-04-19 12:10:00,18.44,18.46,18.36,18.39,358137.0,18.44,18.46,18.36,18.39,358137.0
2024-04-19 12:20:00,18.39,18.46,18.39,18.42,194819.0,18.39,18.46,18.39,18.42,194819.0
2024-04-19 12:30:00,18.43,18.46,18.41,18.41,103230.0,18.43,18.46,18.41,18.41,103230.0
2024-04-19 12:40:00,18.41,18.46,18.36,18.45,284727.0,18.41,18.46,18.36,18.45,284727.0
2024-04-19 12:50:00,18.46,18.55,18.45,18.55,138941.0,18.46,18.55,18.45,18.55,138941.0
2024-04-19 13:00:00,18.55,18.56,18.52,18.53,102152.0,18.55,18.56,18.52,18.53,102152.0
2024-04-19 13:10:00,18.53,18.54,18.47,18.51,110515.0,18.53,18.54,18.47,18.51,110515.0
2024-04-19 13:20:00,18.51,18.53,18.47,18.47,82516.0,18.51,18.53,18.47,18.47,82516.0
2024-04-19 13:30:00,18.47,18.49,18.42,18.43,86778.0,18.47,18.49,18.42,18.43,86778.0
2024-04-19 13:40:00,18.43,18.45,18.41,18.44,98993.0,18.43,18.45,18.41,18.44,98993.0
2024-04-19 13:50:00,18.44,18.47,18.34,18.35,193137.0,18.44,18.47,18.34,18.35,193137.0
2024-04-19 14:00:00,18.35,18.37,18.28,18.34,143107.0,18.35,18.37,18.28,18.34,143107.0
2024-04-19 14:10:00,18.35,18.37,18.31,18.36,108086.0,18.35,18.37,18.31,18.36,108086.0
2024-04-19 14:20:00,18.36,18.36,18.27,18.28,119318.0,18.36,18.36,18.27,18.28,119318.0
2024-04-19 14:30:00,18.28,18.3,18.26,18.27,110604.0,18.28,18.3,18.26,18.27,110604.0
2024-04-19 14:40:00,18.27,18.28,18.23,18.27,137011.0,18.27,18.28,18.23,18.27,137011.0
2024-04-19 14:50:00,18.27,18.28,18.22,18.27,110528.0,18.27,18.28,18.22,18.27,110528.0
2024-04-19 15:00:00,18.26,18.27,18.22,18.25,130735.0,18.26,18.27,18.22,18.25,130735.0
2024-04-19 15:10:00,18.26,18.34,18.24,18.32,165645.0,18.26,18.34,18.24,18.32,165645.0
2024-04-19 15:20:00,18.32,18.36,18.29,18.32,189188.0,18.32,18.36,18.29,18.32,189188.0
2024-04-19 15:30:00,18.32,18.32,18.23,18.25,202850.0,18.32,18.32,18.23,18.25,202850.0
2024-04-19 15:40:00,18.25,18.25,18.18,18.2,290233.0,18.25,18.25,18.18,18.2,290233.0
2024-04-19 15:50:00,18.18,18.29,18.16,18.29,976684.0,18.18,18.29,18.16,18.29,976684.0
2024-04-22 09:30:00,18.48,18.57,18.24,18.3,378968.0,18.48,18.57,18.24,18.3,378968.0
2024-04-22 09:40:00,18.29,18.45,18.22,18.42,185768.0,18.29,18.45,18.22,18.42,185768.0
2024-04-22 09:50:00,18.44,18.45,18.34,18.36,117912.0,18.44,18.45,18.34,18.36,117912.0
2024-04-22 10:00:00,18.35,18.37,18.23,18.28,164509.0,18.35,18.37,18.23,18.28,164509.0
2024-04-22 10:10:00,18.29,18.38,18.27,18.37,91975.0,18.29,18.38,18.27,18.37,91975.0
2024-04-22 10:20:00,18.37,18.38,18.23,18.23,112415.0,18.37,18.38,18.23,18.23,112415.0
2024-04-22 10:30:00,18.24,18.33,18.23,18.32,122563.0,18.24,18.33,18.23,18.32,122563.0
2024-04-22 10:40:00,18.32,18.33,18.23,18.27,112066.0,18.32,18.33,18.23,18.27,112066.0
2024-04-22 10:50:00,18.27,18.28,18.23,18.26,85717.0,18.27,18.28,18.23,18.26,85717.0
2024-04-22 11:00:00,18.26,18.3,18.23,18.27,78866.0,18.26,18.3,18.23,18.27,78866.0
2024-04-22 11:10:00,18.27,18.28,18.18,18.18,146090.0,18.27,18.28,18.18,18.18,146090.0
2024-04-22 11:20:00,18.19,18.27,18.17,18.26,165133.0,18.19,18.27,18.17,18.26,165133.0
2024-04-22 11:30:00,18.27,18.3,18.24,18.26,93463.0,18.27,18.3,18.24,18.26,93463.0
2024-04-22 11:40:00,18.25,18.31,18.24,18.3,78375.0,18.25,18.31,18.24,18.3,78375.0
2024-04-22 11:50:00,18.3,18.35,18.28,18.32,169645.0,18.3,18.35,18.28,18.32,169645.0
2024-04-22 12:00:00,18.32,18.34,18.29,18.33,128255.0,18.32,18.34,18.29,18.33,128255.0
2024-04-22 12:10:00,18.33,18.39,18.32,18.37,115052.0,18.33,18.39,18.32,18.37,115052.0
2024-04-22 12:20:00,18.38,18.4,18.33,18.37,108477.0,18.38,18.4,18.33,18.37,108477.0
2024-04-22 12:30:00,18.37,18.37,18.34,18.35,44853.0,18.37,18.37,18.34,18.35,44853.0
2024-04-22 12:40:00,18.35,18.37,18.33,18.36,69651.0,18.35,18.37,18.33,18.36,69651.0
2024-04-22 12:50:00,18.36,18.37,18.3,18.32,57399.0,18.36,18.37,18.3,18.32,57399.0
2024-04-22 13:00:00,18.32,18.38,18.29,18.37,88602.0,18.32,18.38,18.29,18.37,88602.0
2024-04-22 13:10:00,18.37,18.39,18.34,18.36,79357.0,18.37,18.39,18.34,18.36,79357.0
2024-04-22 13:20:00,18.36,18.38,18.32,18.38,68787.0,18.36,18.38,18.32,18.38,68787.0
2024-04-22 13:30:00,18.38,18.51,18.37,18.51,114151.0,18.38,18.51,18.37,18.51,114151.0
2024-04-22 13:40:00,18.5,18.55,18.48,18.55,111759.0,18.5,18.55,18.48,18.55,111759.0
2024-04-22 13:50:00,18.55,18.59,18.53,18.55,126463.0,18.55,18.59,18.53,18.55,126463.0
2024-04-22 14:00:00,18.56,18.57,18.53,18.54,64676.0,18.56,18.57,18.53,18.54,64676.0
2024-04-22 14:10:00,18.55,18.57,18.52,18.54,95674.0,18.55,18.57,18.52,18.54,95674.0
2024-04-22 14:20:00,18.54,18.6,18.53,18.6,78744.0,18.54,18.6,18.53,18.6,78744.0
2024-04-22 14:30:00,18.6,18.62,18.54,18.56,141464.0,18.6,18.62,18.54,18.56,141464.0
2024-04-22 14:40:00,18.57,18.58,18.48,18.48,134799.0,18.57,18.58,18.48,18.48,134799.0
2024-04-22 14:50:00,18.49,18.55,18.48,18.52,166062.0,18.49,18.55,18.48,18.52,166062.0
2024-04-22 15:00:00,18.52,18.56,18.51,18.56,98016.0,18.52,18.56,18.51,18.56,98016.0
2024-04-22 15:10:00,18.55,18.59,18.54,18.56,122230.0,18.55,18.59,18.54,18.56,122230.0
2024-04-22 15:20:00,18.56,18.57,18.52,18.54,125429.0,18.56,18.57,18.52,18.54,125429.0
2024-04-22 15:30:00,18.53,18.56,18.5,18.55,236974.0,18.53,18.56,18.5,18.55,236974.0
2024-04-22 15:40:00,18.55,18.58,18.53,18.54,235400.0,18.55,18.58,18.53,18.54,235400.0
2024-04-22 15:50:00,18.53,18.56,18.49,18.55,825440.0,18.53,18.56,18.49,18.55,825440.0
2024-04-23 09:30:00,18.67,18.83,18.65,18.76,499046.0,18.67,18.83,18.65,18.76,499046.0
2024-04-23 09:40:00,18.76,18.99,18.74,18.97,280064.0,18.76,18.99,18.74,18.97,280064.0
2024-04-23 09:50:00,18.97,19.02,18.94,18.98,294860.0,18.97,19.02,18.94,18.98,294860.0
2024-04-23 10:00:00,18.98,19.06,18.88,18.99,269216.0,18.98,19.06,18.88,18.99,269216.0
2024-04-23 10:10:00,19.0,19.08,18.97,19.05,191143.0,19.0,19.08,18.97,19.05,191143.0
2024-04-23 10:20:00,19.05,19.16,19.03,19.16,285962.0,19.05,19.16,19.03,19.16,285962.0
2024-04-23 10:30:00,19.16,19.23,19.09,19.14,307629.0,19.16,19.23,19.09,19.14,307629.0
2024-04-23 10:40:00,19.15,19.24,19.12,19.24,219411.0,19.15,19.24,19.12,19.24,219411.0
2024-04-23 10:50:00,19.24,19.25,19.19,19.23,272721.0,19.24,19.25,19.19,19.23,272721.0
2024-04-23 11:00:00,19.22,19.24,19.17,19.24,191760.0,19.22,19.24,19.17,19.24,191760.0
2024-04-23 11:10:00,19.24,19.3,19.23,19.26,274868.0,19.24,19.3,19.23,19.26,274868.0
2024-04-23 11:20:00,19.26,19.35,19.25,19.3,113367.0,19.26,19.35,19.25,19.3,113367.0
2024-04-23 11:30:00,19.3,19.32,19.22,19.23,88610.0,19.3,19.32,19.22,19.23,88610.0
2024-04-23 11:40:00,19.23,19.34,19.22,19.34,120643.0,19.23,19.34,19.22,19.34,120643.0
2024-04-23 11:50:00,19.34,19.35,19.28,19.29,96616.0,19.34,19.35,19.28,19.29,96616.0
2024-04-23 12:00:00,19.29,19.35,19.28,19.34,90289.0,19.29,19.35,19.28,19.34,90289.0
2024-04-23 12:10:00,19.34,19.36,19.29,19.36,121728.0,19.34,19.36,19.29,19.36,121728.0
2024-04-23 12:20:00,19.35,19.39,19.33,19.37,115069.0,19.35,19.39,19.33,19.37,115069.0
2024-04-23 12:30:00,19.37,19.45,19.36,19.45,107619.0,19.37,19.45,19.36,19.45,107619.0
2024-04-23 12:40:00,19.45,19.49,19.43,19.49,149746.0,19.45,19.49,19.43,19.49,149746.0
2024-04-23 12:50:00,19.48,19.51,19.41,19.42,325568.0,19.48,19.51,19.41,19.42,325568.0
2024-04-23 13:00:00,19.42,19.51,19.4,19.49,98124.0,19.42,19.51,19.4,19.49,98124.0
2024-04-23 13:10:00,19.49,19.54,19.44,19.54,129763.0,19.49,19.54,19.44,19.54,129763.0
2024-04-23 13:20:00,19.54,19.54,19.47,19.5,115160.0,19.54,19.54,19.47,19.5,115160.0
2024-04-23 13:30:00,19.51,19.52,19.48,19.48,66088.0,19.51,19.52,19.48,19.48,66088.0
2024-04-23 13:40:00,19.49,19.53,19.48,19.49,65514.0,19.49,19.53,19.48,19.49,65514.0
2024-04-23 13:50:00,19.5,19.55,19.49,19.53,189993.0,19.5,19.55,19.49,19.53,189993.0
2024-04-23 14:00:00,19.52,19.53,19.43,19.43,128532.0,19.52,19.53,19.43,19.43,128532.0
2024-04-23 14:10:00,19.44,19.53,19.38,19.52,390696.0,19.44,19.53,19.38,19.52,390696.0
2024-04-23 14:20:00,19.53,19.59,19.52,19.59,163863.0,19.53,19.59,19.52,19.59,163863.0
2024-04-23 14:30:00,19.59,19.61,19.51,19.53,224983.0,19.59,19.61,19.51,19.53,224983.0
2024-04-23 14:40:00,19.52,19.6,19.52,19.57,93007.0,19.52,19.6,19.52,19.57,93007.0
2024-04-23 14:50:00,19.57,19.6,19.53,19.59,146589.0,19.57,19.6,19.53,19.59,146589.0
2024-04-23 15:00:00,19.59,19.59,19.56,19.56,94605.0,19.59,19.59,19.56,19.56,94605.0
2024-04-23 15:10:00,19.57,19.59,19.54,19.54,96295.0,19.57,19.59,19.54,19.54,96295.0
2024-04-23 15:20:00,19.54,19.59,19.53,19.59,78256.0,19.54,19.59,19.53,19.59,78256.0
2024-04-23 15:30:00,19.59,19.6,19.56,19.58,173021.0,19.59,19.6,19.56,19.58,173021.0
2024-04-23 15:40:00,19.59,19.6,19.55,19.59,201834.0,19.59,19.6,19.55,19.59,201834.0
2024-04-23 15:50:00,19.58,19.58,19.49,19.55,1345705.0,19.58,19.58,19.49,19.55,1345705.0
2024-04-24 09:30:00,19.51,19.66,19.46,19.61,344547.0,19.51,19.66,19.46,19.61,344547.0
2024-04-24 09:40:00,19.62,19.65,19.56,19.65,308502.0,19.62,19.65,19.56,19.65,308502.0
2024-04-24 09:50:00,19.65,19.71,19.48,19.5,254332.0,19.65,19.71,19.48,19.5,254332.0
2024-04-24 10:00:00,19.5,19.63,19.39,19.63,276896.0,19.5,19.63,19.39,19.63,276896.0
2024-04-24 10:10:00,19.63,19.66,19.55,19.61,284614.0,19.63,19.66,19.55,19.61,284614.0
2024-04-24 10:20:00,19.61,19.7,19.59,19.67,198572.0,19.61,19.7,19.59,19.67,198572.0
2024-04-24 10:30:00,19.67,19.67,19.57,19.6,144460.0,19.67,19.67,19.57,19.6,144460.0
2024-04-24 10:40:00,19.6,19.64,19.52,19.64,144848.0,19.6,19.64,19.52,19.64,144848.0
2024-04-24 10:50:00,19.64,19.7,19.63,19.66,334602.0,19.64,19.7,19.63,19.66,334602.0
2024-04-24 11:00:00,19.66,19.67,19.58,19.61,224908.0,19.66,19.67,19.58,19.61,224908.0
2024-04-24 11:10:00,19.61,19.64,19.53,19.55,275797.0,19.61,19.64,19.53,19.55,275797.0
2024-04-24 11:20:00,19.55,19.59,19.5,19.57,264133.0,19.55,19.59,19.5,19.57,264133.0
2024-04-24 11:30:00,19.57,19.58,19.51,19.55,403911.0,19.57,19.58,19.51,19.55,403911.0
2024-04-24 11:40:00,19.55,19.57,19.42,19.46,364387.0,19.55,19.57,19.42,19.46,364387.0
2024-04-24 11:50:00,19.46,19.46,19.38,19.41,201421.0,19.46,19.46,19.38,19.41,201421.0
2024-04-24 12:00:00,19.42,19.43,19.28,19.36,280511.0,19.42,19.43,19.28,19.36,280511.0
2024-04-24 12:10:00,19.36,19.36,19.3,19.33,161334.0,19.36,19.36,19.3,19.33,161334.0
2024-04-24 12:20:00,19.34,19.38,19.3,19.37,217571.0,19.34,19.38,19.3,19.37,217571.0
2024-04-24 12:30:00,19.37,19.37,19.32,19.35,77271.0,19.37,19.37,19.32,19.35,77271.0
2024-04-24 12:40:00,19.35,19.35,19.3,19.32,92219.0,19.35,19.35,19.3,19.32,92219.0
2024-04-24 12:50:00,19.33,19.38,19.32,19.37,129887.0,19.33,19.38,19.32,19.37,129887.0
2024-04-24 13:00:00,19.36,19.39,19.31,19.32,292794.0,19.36,19.39,19.31,19.32,292794.0
2024-04-24 13:10:00,19.32,19.39,19.32,19.38,145408.0,19.32,19.39,19.32,19.38,145408.0
2024-04-24 13:20:00,19.38,19.46,19.37,19.44,339093.0,19.38,19.46,19.37,19.44,339093.0
2024-04-24 13:30:00,19.44,19.5,19.43,19.45,458395.0,19.44,19.5,19.43,19.45,458395.0
2024-04-24 13:40:00,19.45,19.48,19.42,19.43,152672.0,19.45,19.48,19.42,19.43,152672.0
2024-04-24 13:50:00,19.42,19.45,19.39,19.4,84820.0,19.42,19.45,19.39,19.4,84820.0
2024-04-24 14:00:00,19.4,19.4,19.34,19.37,124484.0,19.4,19.4,19.34,19.37,124484.0
2024-04-24 14:10:00,19.36,19.37,19.3,19.33,118810.0,19.36,19.37,19.3,19.33,118810.0
2024-04-24 14:20:00,19.32,19.34,19.29,19.3,102481.0,19.32,19.34,19.29,19.3,102481.0
2024-04-24 14:30:00,19.3,19.33,19.26,19.32,132348.0,19.3,19.33,19.26,19.32,132348.0
2024-04-24 14:40:00,19.32,19.34,19.29,19.32,244784.0,19.32,19.34,19.29,19.32,244784.0
2024-04-24 14:50:00,19.31,19.33,19.27,19.28,117152.0,19.31,19.33,19.27,19.28,117152.0
2024-04-24 15:00:00,19.27,19.31,19.23,19.3,299170.0,19.27,19.31,19.23,19.3,299170.0
2024-04-24 15:10:00,19.3,19.33,19.26,19.3,178017.0,19.3,19.33,19.26,19.3,178017.0
2024-04-24 15:20:00,19.3,19.4,19.28,19.38,215097.0,19.3,19.4,19.28,19.38,215097.0
2024-04-24 15:30:00,19.38,19.44,19.36,19.44,245317.0,19.38,19.44,19.36,19.44,245317.0
2024-04-24 15:40:00,19.44,19.45,19.4,19.41,269335.0,19.44,19.45,19.4,19.41,269335.0
2024-04-24 15:50:00,19.41,19.51,19.38,19.39,2110399.0,19.41,19.51,19.38,19.39,2110399.0
2024-04-25 09:30:00,19.26,19.65,19.16,19.21,758456.0,19.26,19.65,19.16,19.21,758456.0
2024-04-25 09:40:00,19.21,19.22,19.06,19.14,358022.0,19.21,19.22,19.06,19.14,358022.0
2024-04-25 09:50:00,19.16,19.16,19.05,19.07,181979.0,19.16,19.16,19.05,19.07,181979.0
2024-04-25 10:00:00,19.07,19.13,18.94,19.11,311707.0,19.07,19.13,18.94,19.11,311707.0
2024-04-25 10:10:00,19.12,19.26,19.08,19.2,272203.0,19.12,19.26,19.08,19.2,272203.0
2024-04-25 10:20:00,19.2,19.37,19.17,19.33,362465.0,19.2,19.37,19.17,19.33,362465.0
2024-04-25 10:30:00,19.34,19.34,19.13,19.2,276314.0,19.34,19.34,19.13,19.2,276314.0
2024-04-25 10:40:00,19.2,19.27,19.1,19.27,241871.0,19.2,19.27,19.1,19.27,241871.0
2024-04-25 10:50:00,19.27,19.28,19.12,19.16,155535.0,19.27,19.28,19.12,19.16,155535.0
2024-04-25 11:00:00,19.16,19.27,19.15,19.27,177549.0,19.16,19.27,19.15,19.27,177549.0
2024-04-25 11:10:00,19.27,19.27,19.15,19.16,157879.0,19.27,19.27,19.15,19.16,157879.0
2024-04-25 11:20:00,19.16,19.28,19.14,19.27,110308.0,19.16,19.28,19.14,19.27,110308.0
2024-04-25 11:30:00,19.27,19.31,19.25,19.25,177427.0,19.27,19.31,19.25,19.25,177427.0
2024-04-25 11:40:00,19.26,19.28,19.17,19.18,152778.0,19.26,19.28,19.17,19.18,152778.0
2024-04-25 11:50:00,19.18,19.23,19.13,19.23,100975.0,19.18,19.23,19.13,19.23,100975.0
2024-04-25 12:00:00,19.23,19.34,19.22,19.23,122446.0,19.23,19.34,19.22,19.23,122446.0
2024-04-25 12:10:00,19.24,19.26,19.2,19.22,87028.0,19.24,19.26,19.2,19.22,87028.0
2024-04-25 12:20:00,19.22,19.29,19.2,19.27,105374.0,19.22,19.29,19.2,19.27,105374.0
2024-04-25 12:30:00,19.27,19.28,19.22,19.27,54231.0,19.27,19.28,19.22,19.27,54231.0
2024-04-25 12:40:00,19.27,19.3,19.24,19.26,88130.0,19.27,19.3,19.24,19.26,88130.0
2024-04-25 12:50:00,19.26,19.29,19.2,19.22,101818.0,19.26,19.29,19.2,19.22,101818.0
2024-04-25 13:00:00,19.23,19.23,19.15,19.19,91381.0,19.23,19.23,19.15,19.19,91381.0
2024-04-25 13:10:00,19.19,19.2,19.09,19.1,77126.0,19.19,19.2,19.09,19.1,77126.0
2024-04-25 13:20:00,19.11,19.15,19.09,19.14,72608.0,19.11,19.15,19.09,19.14,72608.0
2024-04-25 13:30:00,19.14,19.24,19.1,19.23,101894.0,19.14,19.24,19.1,19.23,101894.0
2024-04-25 13:40:00,19.23,19.24,19.17,19.23,90016.0,19.23,19.24,19.17,19.23,90016.0
2024-04-25 13:50:00,19.23,19.24,19.19,19.23,117036.0,19.23,19.24,19.19,19.23,117036.0
2024-04-25 14:00:00,19.23,19.26,19.19,19.23,88624.0,19.23,19.26,19.19,19.23,88624.0
2024-04-25 14:10:00,19.22,19.28,19.21,19.28,93631.0,19.22,19.28,19.21,19.28,93631.0
2024-04-25 14:20:00,19.28,19.3,19.21,19.21,88660.0,19.28,19.3,19.21,19.21,88660.0
2024-04-25 14:30:00,19.21,19.28,19.2,19.23,114001.0,19.21,19.28,19.2,19.23,114001.0
2024-04-25 14:40:00,19.23,19.29,19.21,19.29,101820.0,19.23,19.29,19.21,19.29,101820.0
2024-04-25 14:50:00,19.29,19.29,19.25,19.27,125302.0,19.29,19.29,19.25,19.27,125302.0
2024-04-25 15:00:00,19.28,19.35,19.25,19.34,147887.0,19.28,19.35,19.25,19.34,147887.0
2024-04-25 15:10:00,19.34,19.39,19.34,19.38,166393.0,19.34,19.39,19.34,19.38,166393.0
2024-04-25 15:20:00,19.38,19.38,19.27,19.27,204179.0,19.38,19.38,19.27,19.27,204179.0
2024-04-25 15:30:00,19.27,19.38,19.27,19.36,272184.0,19.27,19.38,19.27,19.36,272184.0
2024-04-25 15:40:00,19.36,19.37,19.32,19.35,304842.0,19.36,19.37,19.32,19.35,304842.0
2024-04-25 15:50:00,19.36,19.42,19.32,19.35,1024297.0,19.36,19.42,19.32,19.35,1024297.0
2024-04-26 09:30:00,19.37,19.43,19.28,19.4,698792.0,19.37,19.43,19.28,19.4,698792.0
2024-04-26 09:40:00,19.4,19.55,19.37,19.39,411041.0,19.4,19.55,19.37,19.39,411041.0
2024-04-26 09:50:00,19.39,19.41,19.3,19.37,301233.0,19.39,19.41,19.3,19.37,301233.0
2024-04-26 10:00:00,19.37,19.39,19.31,19.31,167408.0,19.37,19.39,19.31,19.31,167408.0
2024-04-26 10:10:00,19.32,19.35,19.27,19.3,170034.0,19.32,19.35,19.27,19.3,170034.0
2024-04-26 10:20:00,19.3,19.3,19.15,19.16,256067.0,19.3,19.3,19.15,19.16,256067.0
2024-04-26 10:30:00,19.16,19.19,19.11,19.12,149347.0,19.16,19.19,19.11,19.12,149347.0
2024-04-26 10:40:00,19.12,19.13,19.04,19.09,266731.0,19.12,19.13,19.04,19.09,266731.0
2024-04-26 10:50:00,19.08,19.08,19.0,19.02,315034.0,19.08,19.08,19.0,19.02,315034.0
2024-04-26 11:00:00,19.03,19.07,19.0,19.03,129025.0,19.03,19.07,19.0,19.03,129025.0
2024-04-26 11:10:00,19.03,19.03,18.95,19.0,282216.0,19.03,19.03,18.95,19.0,282216.0
2024-04-26 11:20:00,19.0,19.03,18.96,18.97,134294.0,19.0,19.03,18.96,18.97,134294.0
2024-04-26 11:30:00,18.98,19.02,18.97,19.0,110031.0,18.98,19.02,18.97,19.0,110031.0
2024-04-26 11:40:00,18.99,19.02,18.98,19.0,116712.0,18.99,19.02,18.98,19.0,116712.0
2024-04-26 11:50:00,18.99,19.0,18.96,18.99,78203.0,18.99,19.0,18.96,18.99,78203.0
2024-04-26 12:00:00,19.0,19.0,18.97,18.99,66482.0,19.0,19.0,18.97,18.99,66482.0
2024-04-26 12:10:00,18.99,19.01,18.97,18.99,71917.0,18.99,19.01,18.97,18.99,71917.0
2024-04-26 12:20:00,18.99,19.01,18.98,18.99,77174.0,18.99,19.01,18.98,18.99,77174.0
2024-04-26 12:30:00,19.0,19.0,18.96,18.98,57113.0,19.0,19.0,18.96,18.98,57113.0
2024-04-26 12:40:00,18.98,18.99,18.96,18.98,51674.0,18.98,18.99,18.96,18.98,51674.0
2024-04-26 12:50:00,18.98,18.99,18.97,18.98,49891.0,18.98,18.99,18.97,18.98,49891.0
2024-04-26 13:00:00,18.98,19.03,18.96,18.98,114835.0,18.98,19.03,18.96,18.98,114835.0
2024-04-26 13:10:00,18.98,19.03,18.98,19.03,57069.0,18.98,19.03,18.98,19.03,57069.0
2024-04-26 13:20:00,19.03,19.06,19.01,19.01,106328.0,19.03,19.06,19.01,19.01,106328.0
2024-04-26 13:30:00,19.01,19.02,18.98,19.0,117615.0,19.01,19.02,18.98,19.0,117615.0
2024-04-26 13:40:00,18.99,18.99,18.93,18.96,159688.0,18.99,18.99,18.93,18.96,159688.0
2024-04-26 13:50:00,18.95,18.96,18.92,18.94,87570.0,18.95,18.96,18.92,18.94,87570.0
2024-04-26 14:00:00,18.93,18.95,18.9,18.92,171116.0,18.93,18.95,18.9,18.92,171116.0
2024-04-26 14:10:00,18.93,18.96,18.92,18.96,55089.0,18.93,18.96,18.92,18.96,55089.0
2024-04-26 14:20:00,18.96,18.99,18.93,18.99,103713.0,18.96,18.99,18.93,18.99,103713.0
2024-04-26 14:30:00,18.98,19.02,18.96,19.0,167236.0,18.98,19.02,18.96,19.0,167236.0
2024-04-26 14:40:00,19.0,19.09,19.0,19.08,90615.0,19.0,19.09,19.0,19.08,90615.0
2024-04-26 14:50:00,19.09,19.12,19.07,19.07,159130.0,19.09,19.12,19.07,19.07,159130.0
2024-04-26 15:00:00,19.07,19.09,19.04,19.05,158686.0,19.07,19.09,19.04,19.05,158686.0
2024-04-26 15:10:00,19.05,19.06,19.02,19.04,510346.0,19.05,19.06,19.02,19.04,510346.0
2024-04-26 15:20:00,19.03,19.09,19.02,19.03,93486.0,19.03,19.09,19.02,19.03,93486.0
2024-04-26 15:30:00,19.03,19.04,19.0,19.02,161848.0,19.03,19.04,19.0,19.02,161848.0
2024-04-26 15:40:00,19.02,19.04,18.98,19.04,268972.0,19.02,19.04,18.98,19.04,268972.0
2024-04-26 15:50:00,19.03,19.11,19.02,19.04,1385567.0,19.03,19.11,19.02,19.04,1385567.0
2024-04-29 09:30:00,19.05,19.25,18.95,19.05,643390.0,19.05,19.25,18.95,19.05,643390.0
2024-04-29 09:40:00,19.05,19.06,18.93,18.99,146964.0,19.05,19.06,18.93,18.99,146964.0
2024-04-29 09:50:00,19.0,19.0,18.88,18.97,119762.0,19.0,19.0,18.88,18.97,119762.0
2024-04-29 10:00:00,18.98,19.12,18.96,19.05,206973.0,18.98,19.12,18.96,19.05,206973.0
2024-04-29 10:10:00,19.05,19.15,19.01,19.1,249575.0,19.05,19.15,19.01,19.1,249575.0
2024-04-29 10:20:00,19.1,19.16,19.08,19.14,204478.0,19.1,19.16,19.08,19.14,204478.0
2024-04-29 10:30:00,19.14,19.2,19.12,19.18,171967.0,19.14,19.2,19.12,19.18,171967.0
2024-04-29 10:40:00,19.18,19.23,19.15,19.18,322695.0,19.18,19.23,19.15,19.18,322695.0
2024-04-29 10:50:00,19.18,19.19,19.11,19.11,164895.0,19.18,19.19,19.11,19.11,164895.0
2024-04-29 11:00:00,19.12,19.18,19.1,19.15,94140.0,19.12,19.18,19.1,19.15,94140.0
2024-04-29 11:10:00,19.14,19.15,19.07,19.1,112739.0,19.14,19.15,19.07,19.1,112739.0
2024-04-29 11:20:00,19.1,19.12,19.03,19.1,171934.0,19.1,19.12,19.03,19.1,171934.0
2024-04-29 11:30:00,19.11,19.15,19.06,19.13,109006.0,19.11,19.15,19.06,19.13,109006.0
2024-04-29 11:40:00,19.13,19.14,19.08,19.12,115198.0,19.13,19.14,19.08,19.12,115198.0
2024-04-29 11:50:00,19.12,19.15,19.08,19.09,138714.0,19.12,19.15,19.08,19.09,138714.0
2024-04-29 12:00:00,19.08,19.11,19.07,19.09,103728.0,19.08,19.11,19.07,19.09,103728.0
2024-04-29 12:10:00,19.09,19.16,19.07,19.14,110214.0,19.09,19.16,19.07,19.14,110214.0
2024-04-29 12:20:00,19.14,19.15,19.1,19.12,81900.0,19.14,19.15,19.1,19.12,81900.0
2024-04-29 12:30:00,19.12,19.15,19.09,19.13,106458.0,19.12,19.15,19.09,19.13,106458.0
2024-04-29 12:40:00,19.13,19.15,19.09,19.1,98067.0,19.13,19.15,19.09,19.1,98067.0
2024-04-29 12:50:00,19.1,19.1,19.07,19.08,135166.0,19.1,19.1,19.07,19.08,135166.0
2024-04-29 13:00:00,19.09,19.17,19.07,19.16,157336.0,19.09,19.17,19.07,19.16,157336.0
2024-04-29 13:10:00,19.16,19.18,19.13,19.18,113646.0,19.16,19.18,19.13,19.18,113646.0
2024-04-29 13:20:00,19.18,19.22,19.16,19.21,144961.0,19.18,19.22,19.16,19.21,144961.0
2024-04-29 13:30:00,19.21,19.22,19.16,19.16,135619.0,19.21,19.22,19.16,19.16,135619.0
2024-04-29 13:40:00,19.16,19.19,19.14,19.18,110908.0,19.16,19.19,19.14,19.18,110908.0
2024-04-29 13:50:00,19.18,19.2,19.17,19.18,90209.0,19.18,19.2,19.17,19.18,90209.0
2024-04-29 14:00:00,19.18,19.18,19.12,19.16,125120.0,19.18,19.18,19.12,19.16,125120.0
2024-04-29 14:10:00,19.16,19.19,19.15,19.19,96493.0,19.16,19.19,19.15,19.19,96493.0
2024-04-29 14:20:00,19.19,19.24,19.17,19.18,143979.0,19.19,19.24,19.17,19.18,143979.0
2024-04-29 14:30:00,19.18,19.2,19.12,19.16,204645.0,19.18,19.2,19.12,19.16,204645.0
2024-04-29 14:40:00,19.16,19.19,19.15,19.18,148429.0,19.16,19.19,19.15,19.18,148429.0
2024-04-29 14:50:00,19.18,19.2,19.16,19.18,176671.0,19.18,19.2,19.16,19.18,176671.0
2024-04-29 15:00:00,19.17,19.17,18.98,19.09,330653.0,19.17,19.17,18.98,19.09,330653.0
2024-04-29 15:10:00,19.09,19.1,19.06,19.1,194882.0,19.09,19.1,19.06,19.1,194882.0
2024-04-29 15:20:00,19.09,19.12,19.09,19.1,214299.0,19.09,19.12,19.09,19.1,214299.0
2024-04-29 15:30:00,19.09,19.16,19.09,19.14,298758.0,19.09,19.16,19.09,19.14,298758.0
2024-04-29 15:40:00,19.14,19.21,19.13,19.2,509798.0,19.14,19.21,19.13,19.2,509798.0
2024-04-29 15:50:00,19.2,19.26,19.15,19.18,1997249.0,19.2,19.26,19.15,19.18,1997249.0
2024-04-30 09:30:00,18.99,19.08,18.85,18.87,405267.0,18.99,19.08,18.85,18.87,405267.0
2024-04-30 09:40:00,18.86,18.95,18.82,18.85,218175.0,18.86,18.95,18.82,18.85,218175.0
2024-04-30 09:50:00,18.85,18.94,18.8,18.93,226913.0,18.85,18.94,18.8,18.93,226913.0
2024-04-30 10:00:00,18.93,19.02,18.87,19.01,336060.0,18.93,19.02,18.87,19.01,336060.0
2024-04-30 10:10:00,19.02,19.13,18.96,19.08,397992.0,19.02,19.13,18.96,19.08,397992.0
2024-04-30 10:20:00,19.09,19.15,19.05,19.05,332791.0,19.09,19.15,19.05,19.05,332791.0
2024-04-30 10:30:00,19.05,19.09,19.02,19.04,294222.0,19.05,19.09,19.02,19.04,294222.0
2024-04-30 10:40:00,19.04,19.14,19.03,19.12,297753.0,19.04,19.14,19.03,19.12,297753.0
2024-04-30 10:50:00,19.12,19.12,19.02,19.03,235162.0,19.12,19.12,19.02,19.03,235162.0
2024-04-30 11:00:00,19.03,19.12,19.02,19.07,380293.0,19.03,19.12,19.02,19.07,380293.0
2024-04-30 11:10:00,19.07,19.08,18.96,19.02,547724.0,19.07,19.08,18.96,19.02,547724.0
2024-04-30 11:20:00,19.02,19.06,18.98,19.03,131690.0,19.02,19.06,18.98,19.03,131690.0
2024-04-30 11:30:00,19.04,19.04,19.0,19.03,155691.0,19.04,19.04,19.0,19.03,155691.0
2024-04-30 11:40:00,19.02,19.04,18.96,18.96,239890.0,19.02,19.04,18.96,18.96,239890.0
2024-04-30 11:50:00,18.96,19.07,18.96,19.06,212854.0,18.96,19.07,18.96,19.06,212854.0
2024-04-30 12:00:00,19.07,19.08,18.99,19.02,250195.0,19.07,19.08,18.99,19.02,250195.0
2024-04-30 12:10:00,19.03,19.08,18.96,19.01,420333.0,19.03,19.08,18.96,19.01,420333.0
2024-04-30 12:20:00,19.01,19.02,18.98,19.01,203794.0,19.01,19.02,18.98,19.01,203794.0
2024-04-30 12:30:00,19.0,19.01,18.94,18.96,255624.0,19.0,19.01,18.94,18.96,255624.0
2024-04-30 12:40:00,18.96,18.98,18.89,18.95,317722.0,18.96,18.98,18.89,18.95,317722.0
2024-04-30 12:50:00,18.96,18.97,18.88,18.9,307137.0,18.96,18.97,18.88,18.9,307137.0
2024-04-30 13:00:00,18.91,18.94,18.85,18.88,400407.0,18.91,18.94,18.85,18.88,400407.0
2024-04-30 13:10:00,18.88,18.9,18.8,18.82,253957.0,18.88,18.9,18.8,18.82,253957.0
2024-04-30 13:20:00,18.82,18.87,18.78,18.8,308363.0,18.82,18.87,18.78,18.8,308363.0
2024-04-30 13:30:00,18.8,18.91,18.79,18.88,273544.0,18.8,18.91,18.79,18.88,273544.0
2024-04-30 13:40:00,18.88,18.95,18.87,18.93,272160.0,18.88,18.95,18.87,18.93,272160.0
2024-04-30 13:50:00,18.94,19.0,18.93,18.99,151351.0,18.94,19.0,18.93,18.99,151351.0
2024-04-30 14:00:00,19.0,19.0,18.94,18.98,157117.0,19.0,19.0,18.94,18.98,157117.0
2024-04-30 14:10:00,18.98,19.0,18.93,18.94,183675.0,18.98,19.0,18.93,18.94,183675.0
2024-04-30 14:20:00,18.94,18.97,18.91,18.94,188546.0,18.94,18.97,18.91,18.94,188546.0
2024-04-30 14:30:00,18.94,18.98,18.9,18.91,225490.0,18.94,18.98,18.9,18.91,225490.0
2024-04-30 14:40:00,18.91,18.93,18.87,18.88,201060.0,18.91,18.93,18.87,18.88,201060.0
2024-04-30 14:50:00,18.88,18.92,18.84,18.91,255486.0,18.88,18.92,18.84,18.91,255486.0
2024-04-30 15:00:00,18.91,19.0,18.9,18.98,308800.0,18.91,19.0,18.9,18.98,308800.0
2024-04-30 15:10:00,18.98,19.0,18.88,18.92,311642.0,18.98,19.0,18.88,18.92,311642.0
2024-04-30 15:20:00,18.92,18.95,18.89,18.93,268135.0,18.92,18.95,18.89,18.93,268135.0
2024-04-30 15:30:00,18.93,18.95,18.91,18.95,357674.0,18.93,18.95,18.91,18.95,357674.0
2024-04-30 15:40:00,18.95,18.99,18.92,18.98,466887.0,18.95,18.99,18.92,18.98,466887.0
2024-04-30 15:50:00,18.97,18.98,18.89,18.91,1248787.0,18.97,18.98,18.89,18.91,1248787.0
2024-05-01 09:30:00,18.0,18.09,17.21,17.37,2313379.0,18.0,18.09,17.21,17.37,2313379.0
2024-05-01 09:40:00,17.37,17.7,17.15,17.25,1792299.0,17.37,17.7,17.15,17.25,1792299.0
2024-05-01 09:50:00,17.24,17.34,16.92,17.3,1461873.0,17.24,17.34,16.92,17.3,1461873.0
2024-05-01 10:00:00,17.32,17.34,16.65,16.7,1642954.0,17.32,17.34,16.65,16.7,1642954.0
2024-05-01 10:10:00,16.69,17.01,16.67,16.99,1273581.0,16.69,17.01,16.67,16.99,1273581.0
2024-05-01 10:20:00,16.99,17.0,16.61,16.69,1243506.0,16.99,17.0,16.61,16.69,1243506.0
2024-05-01 10:30:00,16.69,16.99,16.68,16.88,1028293.0,16.69,16.99,16.68,16.88,1028293.0
2024-05-01 10:40:00,16.87,16.92,16.72,16.73,1004028.0,16.87,16.92,16.72,16.73,1004028.0
2024-05-01 10:50:00,16.73,16.73,16.35,16.37,1809403.0,16.73,16.73,16.35,16.37,1809403.0
2024-05-01 11:00:00,16.36,16.56,16.28,16.35,1260592.0,16.36,16.56,16.28,16.35,1260592.0
2024-05-01 11:10:00,16.36,16.44,16.24,16.28,981881.0,16.36,16.44,16.24,16.28,981881.0
2024-05-01 11:20:00,16.28,16.31,16.12,16.13,742039.0,16.28,16.31,16.12,16.13,742039.0
2024-05-01 11:30:00,16.13,16.3,16.01,16.28,1636184.0,16.13,16.3,16.01,16.28,1636184.0
2024-05-01 11:40:00,16.28,16.49,16.22,16.32,904482.0,16.28,16.49,16.22,16.32,904482.0
2024-05-01 11:50:00,16.31,16.56,16.29,16.55,1694127.0,16.31,16.56,16.29,16.55,1694127.0
2024-05-01 12:00:00,16.55,16.79,16.51,16.73,897725.0,16.55,16.79,16.51,16.73,897725.0
2024-05-01 12:10:00,16.73,16.8,16.62,16.63,655113.0,16.73,16.8,16.62,16.63,655113.0
2024-05-01 12:20:00,16.62,16.62,16.36,16.41,951679.0,16.62,16.62,16.36,16.41,951679.0
2024-05-01 12:30:00,16.41,16.42,16.29,16.32,461587.0,16.41,16.42,16.29,16.32,461587.0
2024-05-01 12:40:00,16.32,16.44,16.23,16.26,468899.0,16.32,16.44,16.23,16.26,468899.0
2024-05-01 12:50:00,16.26,16.27,16.14,16.25,437738.0,16.26,16.27,16.14,16.25,437738.0
2024-05-01 13:00:00,16.26,16.39,16.22,16.33,501654.0,16.26,16.39,16.22,16.33,501654.0
2024-05-01 13:10:00,16.34,16.34,16.17,16.22,548971.0,16.34,16.34,16.17,16.22,548971.0
2024-05-01 13:20:00,16.21,16.24,15.99,16.04,1164273.0,16.21,16.24,15.99,16.04,1164273.0
2024-05-01 13:30:00,16.03,16.16,16.03,16.13,577467.0,16.03,16.16,16.03,16.13,577467.0
2024-05-01 13:40:00,16.13,16.38,16.12,16.29,761712.0,16.13,16.38,16.12,16.29,761712.0
2024-05-01 13:50:00,16.28,16.36,16.19,16.25,1305159.0,16.28,16.36,16.19,16.25,1305159.0
2024-05-01 14:00:00,16.25,16.35,16.23,16.29,640595.0,16.25,16.35,16.23,16.29,640595.0
2024-05-01 14:10:00,16.29,16.33,16.2,16.2,490396.0,16.29,16.33,16.2,16.2,490396.0
2024-05-01 14:20:00,16.21,16.27,16.13,16.23,699127.0,16.21,16.27,16.13,16.23,699127.0
2024-05-01 14:30:00,16.23,16.25,16.05,16.23,832206.0,16.23,16.25,16.05,16.23,832206.0
2024-05-01 14:40:00,16.23,16.6,16.22,16.52,1117244.0,16.23,16.6,16.22,16.52,1117244.0
2024-05-01 14:50:00,16.52,16.66,16.5,16.57,748763.0,16.52,16.66,16.5,16.57,748763.0
2024-05-01 15:00:00,16.57,16.63,16.41,16.41,755166.0,16.57,16.63,16.41,16.41,755166.0
2024-05-01 15:10:00,16.42,16.58,16.4,16.42,871569.0,16.42,16.58,16.4,16.42,871569.0
2024-05-01 15:20:00,16.41,16.42,16.29,16.3,900413.0,16.41,16.42,16.29,16.3,900413.0
2024-05-01 15:30:00,16.3,16.3,16.18,16.21,1651597.0,16.3,16.3,16.18,16.21,1651597.0
2024-05-01 15:40:00,16.22,16.26,16.17,16.22,1507344.0,16.22,16.26,16.17,16.22,1507344.0
2024-05-01 15:50:00,16.23,16.25,16.05,16.09,3726013.0,16.23,16.25,16.05,16.09,3726013.0
2024-05-02 09:30:00,16.28,16.28,15.89,16.02,1816727.0,16.28,16.28,15.89,16.02,1816727.0
2024-05-02 09:40:00,16.03,16.07,15.89,15.9,878371.0,16.03,16.07,15.89,15.9,878371.0
2024-05-02 09:50:00,15.9,15.98,15.81,15.89,733013.0,15.9,15.98,15.81,15.89,733013.0
2024-05-02 10:00:00,15.89,15.9,15.68,15.72,981237.0,15.89,15.9,15.68,15.72,981237.0
2024-05-02 10:10:00,15.72,15.82,15.72,15.76,630014.0,15.72,15.82,15.72,15.76,630014.0
2024-05-02 10:20:00,15.76,15.87,15.71,15.85,685291.0,15.76,15.87,15.71,15.85,685291.0
2024-05-02 10:30:00,15.85,16.09,15.82,16.03,711382.0,15.85,16.09,15.82,16.03,711382.0
2024-05-02 10:40:00,16.03,16.03,15.96,16.03,398846.0,16.03,16.03,15.96,16.03,398846.0
2024-05-02 10:50:00,16.02,16.03,15.96,16.0,459859.0,16.02,16.03,15.96,16.0,459859.0
2024-05-02 11:00:00,15.99,16.04,15.96,16.0,432960.0,15.99,16.04,15.96,16.0,432960.0
2024-05-02 11:10:00,16.0,16.01,15.96,15.96,450360.0,16.0,16.01,15.96,15.96,450360.0
2024-05-02 11:20:00,15.96,15.97,15.89,15.9,476957.0,15.96,15.97,15.89,15.9,476957.0
2024-05-02 11:30:00,15.9,16.04,15.87,16.02,485755.0,15.9,16.04,15.87,16.02,485755.0
2024-05-02 11:40:00,16.02,16.15,15.99,16.03,545138.0,16.02,16.15,15.99,16.03,545138.0
2024-05-02 11:50:00,16.03,16.08,16.0,16.0,959869.0,16.03,16.08,16.0,16.0,959869.0
2024-05-02 12:00:00,16.0,16.02,15.93,15.94,356980.0,16.0,16.02,15.93,15.94,356980.0
2024-05-02 12:10:00,15.95,16.04,15.94,15.98,431979.0,15.95,16.04,15.94,15.98,431979.0
2024-05-02 12:20:00,15.98,16.12,15.97,16.03,267332.0,15.98,16.12,15.97,16.03,267332.0
2024-05-02 12:30:00,16.03,16.03,15.94,15.96,223554.0,16.03,16.03,15.94,15.96,223554.0
2024-05-02 12:40:00,15.97,16.08,15.95,16.04,218640.0,15.97,16.08,15.95,16.04,218640.0
2024-05-02 12:50:00,16.05,16.06,16.0,16.05,284739.0,16.05,16.06,16.0,16.05,284739.0
2024-05-02 13:00:00,16.05,16.06,15.98,16.0,364096.0,16.05,16.06,15.98,16.0,364096.0
2024-05-02 13:10:00,16.0,16.01,15.98,15.99,148072.0,16.0,16.01,15.98,15.99,148072.0
2024-05-02 13:20:00,15.99,16.04,15.98,16.03,311604.0,15.99,16.04,15.98,16.03,311604.0
2024-05-02 13:30:00,16.03,16.05,15.99,16.02,236685.0,16.03,16.05,15.99,16.02,236685.0
2024-05-02 13:40:00,16.02,16.03,15.98,16.0,192296.0,16.02,16.03,15.98,16.0,192296.0
2024-05-02 13:50:00,16.0,16.08,15.96,16.07,248161.0,16.0,16.08,15.96,16.07,248161.0
2024-05-02 14:00:00,16.07,16.09,16.02,16.04,215212.0,16.07,16.09,16.02,16.04,215212.0
2024-05-02 14:10:00,16.04,16.04,15.99,16.0,290189.0,16.04,16.04,15.99,16.0,290189.0
2024-05-02 14:20:00,16.0,16.02,15.95,15.98,444639.0,16.0,16.02,15.95,15.98,444639.0
2024-05-02 14:30:00,15.98,16.03,15.95,16.0,208239.0,15.98,16.03,15.95,16.0,208239.0
2024-05-02 14:40:00,16.0,16.02,15.94,15.99,565866.0,16.0,16.02,15.94,15.99,565866.0
2024-05-02 14:50:00,15.99,16.02,15.98,16.0,259823.0,15.99,16.02,15.98,16.0,259823.0
2024-05-02 15:00:00,16.01,16.02,15.96,16.02,287822.0,16.01,16.02,15.96,16.02,287822.0
2024-05-02 15:10:00,16.02,16.06,16.0,16.01,521443.0,16.02,16.06,16.0,16.01,521443.0
2024-05-02 15:20:00,16.02,16.09,16.01,16.04,522766.0,16.02,16.09,16.01,16.04,522766.0
2024-05-02 15:30:00,16.03,16.04,15.97,16.0,507556.0,16.03,16.04,15.97,16.0,507556.0
2024-05-02 15:40:00,16.0,16.0,15.9,15.91,1124613.0,16.0,16.0,15.9,15.91,1124613.0
2024-05-02 15:50:00,15.92,15.99,15.89,15.95,3107659.0,15.92,15.99,15.89,15.95,3107659.0
2024-05-03 09:30:00,16.15,16.32,16.08,16.14,1219111.0,16.15,16.32,16.08,16.14,1219111.0
2024-05-03 09:40:00,16.14,16.3,16.04,16.23,657989.0,16.14,16.3,16.04,16.23,657989.0
2024-05-03 09:50:00,16.24,16.33,16.19,16.31,522213.0,16.24,16.33,16.19,16.31,522213.0
2024-05-03 10:00:00,16.31,16.36,16.1,16.12,539454.0,16.31,16.36,16.1,16.12,539454.0
2024-05-03 10:10:00,16.12,16.13,16.01,16.1,411544.0,16.12,16.13,16.01,16.1,411544.0
2024-05-03 10:20:00,16.1,16.25,16.05,16.23,402885.0,16.1,16.25,16.05,16.23,402885.0
2024-05-03 10:30:00,16.22,16.24,16.12,16.14,270772.0,16.22,16.24,16.12,16.14,270772.0
2024-05-03 10:40:00,16.14,16.22,16.12,16.2,373924.0,16.14,16.22,16.12,16.2,373924.0
2024-05-03 10:50:00,16.19,16.2,16.12,16.14,305371.0,16.19,16.2,16.12,16.14,305371.0
2024-05-03 11:00:00,16.15,16.18,16.07,16.08,375064.0,16.15,16.18,16.07,16.08,375064.0
2024-05-03 11:10:00,16.07,16.14,16.04,16.14,231880.0,16.07,16.14,16.04,16.14,231880.0
2024-05-03 11:20:00,16.13,16.2,16.12,16.16,261162.0,16.13,16.2,16.12,16.16,261162.0
2024-05-03 11:30:00,16.17,16.21,16.15,16.17,164396.0,16.17,16.21,16.15,16.17,164396.0
2024-05-03 11:40:00,16.16,16.17,16.08,16.11,255704.0,16.16,16.17,16.08,16.11,255704.0
2024-05-03 11:50:00,16.11,16.17,16.08,16.14,186785.0,16.11,16.17,16.08,16.14,186785.0
2024-05-03 12:00:00,16.14,16.16,16.11,16.16,94817.0,16.14,16.16,16.11,16.16,94817.0
2024-05-03 12:10:00,16.16,16.16,16.13,16.14,91128.0,16.16,16.16,16.13,16.14,91128.0
2024-05-03 12:20:00,16.14,16.15,16.1,16.11,167429.0,16.14,16.15,16.1,16.11,167429.0
2024-05-03 12:30:00,16.11,16.14,16.09,16.13,149434.0,16.11,16.14,16.09,16.13,149434.0
2024-05-03 12:40:00,16.14,16.14,16.08,16.1,148308.0,16.14,16.14,16.08,16.1,148308.0
2024-05-03 12:50:00,16.1,16.1,16.03,16.05,200953.0,16.1,16.1,16.03,16.05,200953.0
2024-05-03 13:00:00,16.05,16.08,16.04,16.06,161325.0,16.05,16.08,16.04,16.06,161325.0
2024-05-03 13:10:00,16.05,16.08,16.02,16.04,163392.0,16.05,16.08,16.02,16.04,163392.0
2024-05-03 13:20:00,16.04,16.04,15.98,16.0,388328.0,16.04,16.04,15.98,16.0,388328.0
2024-05-03 13:30:00,16.0,16.07,15.98,16.07,125947.0,16.0,16.07,15.98,16.07,125947.0
2024-05-03 13:40:00,16.07,16.1,16.02,16.04,154126.0,16.07,16.1,16.02,16.04,154126.0
2024-05-03 13:50:00,16.04,16.04,16.0,16.02,83520.0,16.04,16.04,16.0,16.02,83520.0
2024-05-03 14:00:00,16.01,16.05,16.0,16.01,120145.0,16.01,16.05,16.0,16.01,120145.0
2024-05-03 14:10:00,16.02,16.02,15.96,15.97,173338.0,16.02,16.02,15.96,15.97,173338.0
2024-05-03 14:20:00,15.97,16.0,15.95,15.99,148855.0,15.97,16.0,15.95,15.99,148855.0
2024-05-03 14:30:00,15.99,16.0,15.95,15.96,142452.0,15.99,16.0,15.95,15.96,142452.0
2024-05-03 14:40:00,15.96,15.99,15.95,15.99,130102.0,15.96,15.99,15.95,15.99,130102.0
2024-05-03 14:50:00,16.0,16.0,15.94,15.96,202441.0,16.0,16.0,15.94,15.96,202441.0
2024-05-03 15:00:00,15.96,15.99,15.92,15.98,187700.0,15.96,15.99,15.92,15.98,187700.0
2024-05-03 15:10:00,15.98,15.98,15.9,15.94,181585.0,15.98,15.98,15.9,15.94,181585.0
2024-05-03 15:20:00,15.94,16.0,15.93,15.99,313622.0,15.94,16.0,15.93,15.99,313622.0
2024-05-03 15:30:00,15.99,15.99,15.92,15.98,452140.0,15.99,15.99,15.92,15.98,452140.0
2024-05-03 15:40:00,15.98,15.99,15.93,15.95,477682.0,15.98,15.99,15.93,15.95,477682.0
2024-05-03 15:50:00,15.95,16.0,15.93,15.99,1590242.0,15.95,16.0,15.93,15.99,1590242.0
2024-05-06 09:30:00,16.17,16.31,16.12,16.28,1303633.0,16.17,16.31,16.12,16.28,1303633.0
2024-05-06 09:40:00,16.29,16.42,16.28,16.32,708874.0,16.29,16.42,16.28,16.32,708874.0
2024-05-06 09:50:00,16.33,16.42,16.29,16.39,444958.0,16.33,16.42,16.29,16.39,444958.0
2024-05-06 10:00:00,16.39,16.4,16.3,16.37,394147.0,16.39,16.4,16.3,16.37,394147.0
2024-05-06 10:10:00,16.37,16.4,16.28,16.29,273703.0,16.37,16.4,16.28,16.29,273703.0
2024-05-06 10:20:00,16.28,16.32,16.21,16.22,227667.0,16.28,16.32,16.21,16.22,227667.0
2024-05-06 10:30:00,16.22,16.23,16.14,16.22,332546.0,16.22,16.23,16.14,16.22,332546.0
2024-05-06 10:40:00,16.23,16.26,16.18,16.18,255524.0,16.23,16.26,16.18,16.18,255524.0
2024-05-06 10:50:00,16.18,16.25,16.17,16.21,248491.0,16.18,16.25,16.17,16.21,248491.0
2024-05-06 11:00:00,16.22,16.22,16.17,16.19,245508.0,16.22,16.22,16.17,16.19,245508.0
2024-05-06 11:10:00,16.19,16.19,16.13,16.14,419464.0,16.19,16.19,16.13,16.14,419464.0
2024-05-06 11:20:00,16.14,16.19,16.11,16.18,206283.0,16.14,16.19,16.11,16.18,206283.0
2024-05-06 11:30:00,16.18,16.19,16.13,16.16,186351.0,16.18,16.19,16.13,16.16,186351.0
2024-05-06 11:40:00,16.15,16.22,16.13,16.21,339162.0,16.15,16.22,16.13,16.21,339162.0
2024-05-06 11:50:00,16.23,16.26,16.21,16.25,457857.0,16.23,16.26,16.21,16.25,457857.0
2024-05-06 12:00:00,16.25,16.29,16.2,16.25,244908.0,16.25,16.29,16.2,16.25,244908.0
2024-05-06 12:10:00,16.25,16.25,16.11,16.12,339893.0,16.25,16.25,16.11,16.12,339893.0
2024-05-06 12:20:00,16.12,16.2,16.1,16.18,221214.0,16.12,16.2,16.1,16.18,221214.0
2024-05-06 12:30:00,16.17,16.26,16.17,16.23,541309.0,16.17,16.26,16.17,16.23,541309.0
2024-05-06 12:40:00,16.23,16.35,16.23,16.27,552889.0,16.23,16.35,16.23,16.27,552889.0
2024-05-06 12:50:00,16.28,16.3,16.24,16.25,266256.0,16.28,16.3,16.24,16.25,266256.0
2024-05-06 13:00:00,16.25,16.33,16.25,16.3,263339.0,16.25,16.33,16.25,16.3,263339.0
2024-05-06 13:10:00,16.3,16.33,16.27,16.32,180948.0,16.3,16.33,16.27,16.32,180948.0
2024-05-06 13:20:00,16.33,16.4,16.32,16.39,447664.0,16.33,16.4,16.32,16.39,447664.0
2024-05-06 13:30:00,16.38,16.42,16.36,16.39,314341.0,16.38,16.42,16.36,16.39,314341.0
2024-05-06 13:40:00,16.39,16.39,16.35,16.39,228375.0,16.39,16.39,16.35,16.39,228375.0
2024-05-06 13:50:00,16.39,16.39,16.29,16.31,351005.0,16.39,16.39,16.29,16.31,351005.0
2024-05-06 14:00:00,16.32,16.35,16.3,16.32,251337.0,16.32,16.35,16.3,16.32,251337.0
2024-05-06 14:10:00,16.32,16.35,16.28,16.29,320182.0,16.32,16.35,16.28,16.29,320182.0
2024-05-06 14:20:00,16.29,16.33,16.29,16.32,255823.0,16.29,16.33,16.29,16.32,255823.0
2024-05-06 14:30:00,16.33,16.34,16.3,16.3,179440.0,16.33,16.34,16.3,16.3,179440.0
2024-05-06 14:40:00,16.3,16.31,16.28,16.3,266259.0,16.3,16.31,16.28,16.3,266259.0
2024-05-06 14:50:00,16.3,16.31,16.27,16.3,298970.0,16.3,16.31,16.27,16.3,298970.0
2024-05-06 15:00:00,16.3,16.32,16.26,16.3,293160.0,16.3,16.32,16.26,16.3,293160.0
2024-05-06 15:10:00,16.3,16.31,16.21,16.23,366040.0,16.3,16.31,16.21,16.23,366040.0
2024-05-06 15:20:00,16.24,16.26,16.22,16.23,318353.0,16.24,16.26,16.22,16.23,318353.0
2024-05-06 15:30:00,16.23,16.25,16.2,16.21,338276.0,16.23,16.25,16.2,16.21,338276.0
2024-05-06 15:40:00,16.21,16.25,16.18,16.22,563151.0,16.21,16.25,16.18,16.22,563151.0
2024-05-06 15:50:00,16.22,16.24,16.18,16.19,2108502.0,16.22,16.24,16.18,16.19,2108502.0
2024-05-07 09:30:00,16.18,16.22,16.05,16.07,553894.0,16.18,16.22,16.05,16.07,553894.0
2024-05-07 09:40:00,16.07,16.1,15.98,16.01,506982.0,16.07,16.1,15.98,16.01,506982.0
2024-05-07 09:50:00,16.02,16.08,15.99,16.0,533650.0,16.02,16.08,15.99,16.0,533650.0
2024-05-07 10:00:00,16.0,16.13,15.99,16.13,356067.0,16.0,16.13,15.99,16.13,356067.0
2024-05-07 10:10:00,16.13,16.16,16.09,16.13,288742.0,16.13,16.16,16.09,16.13,288742.0
2024-05-07 10:20:00,16.13,16.13,16.06,16.11,190140.0,16.13,16.13,16.06,16.11,190140.0
2024-05-07 10:30:00,16.11,16.14,16.06,16.07,146855.0,16.11,16.14,16.06,16.07,146855.0
2024-05-07 10:40:00,16.07,16.11,16.04,16.07,168425.0,16.07,16.11,16.04,16.07,168425.0
2024-05-07 10:50:00,16.08,16.13,16.07,16.11,120333.0,16.08,16.13,16.07,16.11,120333.0
2024-05-07 11:00:00,16.1,16.12,16.07,16.09,149336.0,16.1,16.12,16.07,16.09,149336.0
2024-05-07 11:10:00,16.1,16.13,16.09,16.09,100878.0,16.1,16.13,16.09,16.09,100878.0
2024-05-07 11:20:00,16.09,16.11,16.06,16.07,112040.0,16.09,16.11,16.06,16.07,112040.0
2024-05-07 11:30:00,16.07,16.09,16.04,16.08,164961.0,16.07,16.09,16.04,16.08,164961.0
2024-05-07 11:40:00,16.07,16.12,16.07,16.12,135714.0,16.07,16.12,16.07,16.12,135714.0
2024-05-07 11:50:00,16.11,16.11,16.07,16.09,87922.0,16.11,16.11,16.07,16.09,87922.0
2024-05-07 12:00:00,16.09,16.15,16.08,16.13,142146.0,16.09,16.15,16.08,16.13,142146.0
2024-05-07 12:10:00,16.13,16.13,16.1,16.11,81244.0,16.13,16.13,16.1,16.11,81244.0
2024-05-07 12:20:00,16.11,16.11,16.07,16.09,156988.0,16.11,16.11,16.07,16.09,156988.0
2024-05-07 12:30:00,16.08,16.09,16.03,16.04,120389.0,16.08,16.09,16.03,16.04,120389.0
2024-05-07 12:40:00,16.04,16.05,16.01,16.03,139543.0,16.04,16.05,16.01,16.03,139543.0
2024-05-07 12:50:00,16.02,16.03,16.0,16.01,159240.0,16.02,16.03,16.0,16.01,159240.0
2024-05-07 13:00:00,16.01,16.02,15.98,16.01,299078.0,16.01,16.02,15.98,16.01,299078.0
2024-05-07 13:10:00,16.01,16.03,15.99,16.0,210379.0,16.01,16.03,15.99,16.0,210379.0
2024-05-07 13:20:00,16.0,16.0,15.95,15.97,290302.0,16.0,16.0,15.95,15.97,290302.0
2024-05-07 13:30:00,15.98,15.98,15.92,15.92,170622.0,15.98,15.98,15.92,15.92,170622.0
2024-05-07 13:40:00,15.92,15.94,15.89,15.89,346193.0,15.92,15.94,15.89,15.89,346193.0
2024-05-07 13:50:00,15.89,15.91,15.87,15.87,271303.0,15.89,15.91,15.87,15.87,271303.0
2024-05-07 14:00:00,15.88,15.88,15.82,15.85,274597.0,15.88,15.88,15.82,15.85,274597.0
2024-05-07 14:10:00,15.84,15.86,15.83,15.84,175903.0,15.84,15.86,15.83,15.84,175903.0
2024-05-07 14:20:00,15.84,15.86,15.8,15.83,245485.0,15.84,15.86,15.8,15.83,245485.0
2024-05-07 14:30:00,15.83,15.83,15.76,15.77,394574.0,15.83,15.83,15.76,15.77,394574.0
2024-05-07 14:40:00,15.77,15.78,15.74,15.74,364513.0,15.77,15.78,15.74,15.74,364513.0
2024-05-07 14:50:00,15.75,15.76,15.73,15.73,254825.0,15.75,15.76,15.73,15.73,254825.0
2024-05-07 15:00:00,15.74,15.74,15.7,15.7,358827.0,15.74,15.74,15.7,15.7,358827.0
2024-05-07 15:10:00,15.71,15.74,15.7,15.73,308530.0,15.71,15.74,15.7,15.73,308530.0
2024-05-07 15:20:00,15.74,15.76,15.7,15.71,459899.0,15.74,15.76,15.7,15.71,459899.0
2024-05-07 15:30:00,15.71,15.71,15.64,15.65,769011.0,15.71,15.71,15.64,15.65,769011.0
2024-05-07 15:40:00,15.65,15.66,15.59,15.61,1136399.0,15.65,15.66,15.59,15.61,1136399.0
2024-05-07 15:50:00,15.62,15.65,15.56,15.6,2424771.0,15.62,15.65,15.56,15.6,2424771.0
2024-05-08 09:30:00,15.53,15.72,15.47,15.72,735212.0,15.53,15.72,15.47,15.72,735212.0
2024-05-08 09:40:00,15.72,15.79,15.64,15.76,600002.0,15.72,15.79,15.64,15.76,600002.0
2024-05-08 09:50:00,15.75,15.85,15.72,15.79,477079.0,15.75,15.85,15.72,15.79,477079.0
2024-05-08 10:00:00,15.79,15.83,15.77,15.83,509945.0,15.79,15.83,15.77,15.83,509945.0
2024-05-08 10:10:00,15.82,15.87,15.76,15.83,464639.0,15.82,15.87,15.76,15.83,464639.0
2024-05-08 10:20:00,15.82,15.89,15.82,15.86,517387.0,15.82,15.89,15.82,15.86,517387.0
2024-05-08 10:30:00,15.86,15.92,15.85,15.89,411633.0,15.86,15.92,15.85,15.89,411633.0
2024-05-08 10:40:00,15.89,15.97,15.87,15.97,521111.0,15.89,15.97,15.87,15.97,521111.0
2024-05-08 10:50:00,15.97,15.98,15.88,15.92,340956.0,15.97,15.98,15.88,15.92,340956.0
2024-05-08 11:00:00,15.92,15.95,15.88,15.95,378891.0,15.92,15.95,15.88,15.95,378891.0
2024-05-08 11:10:00,15.95,15.99,15.88,15.92,329563.0,15.95,15.99,15.88,15.92,329563.0
2024-05-08 11:20:00,15.92,15.95,15.89,15.9,383452.0,15.92,15.95,15.89,15.9,383452.0
2024-05-08 11:30:00,15.89,15.98,15.89,15.94,535584.0,15.89,15.98,15.89,15.94,535584.0
2024-05-08 11:40:00,15.95,15.99,15.93,15.93,368977.0,15.95,15.99,15.93,15.93,368977.0
2024-05-08 11:50:00,15.93,15.95,15.82,15.84,257196.0,15.93,15.95,15.82,15.84,257196.0
2024-05-08 12:00:00,15.84,15.86,15.8,15.85,287724.0,15.84,15.86,15.8,15.85,287724.0
2024-05-08 12:10:00,15.85,15.9,15.84,15.9,150862.0,15.85,15.9,15.84,15.9,150862.0
2024-05-08 12:20:00,15.9,15.94,15.86,15.92,240101.0,15.9,15.94,15.86,15.92,240101.0
2024-05-08 12:30:00,15.92,15.97,15.9,15.95,232258.0,15.92,15.97,15.9,15.95,232258.0
2024-05-08 12:40:00,15.95,15.98,15.94,15.97,193018.0,15.95,15.98,15.94,15.97,193018.0
2024-05-08 12:50:00,15.97,15.99,15.94,15.99,141689.0,15.97,15.99,15.94,15.99,141689.0
2024-05-08 13:00:00,15.98,16.0,15.95,15.98,171240.0,15.98,16.0,15.95,15.98,171240.0
2024-05-08 13:10:00,15.99,16.04,15.97,16.0,338122.0,15.99,16.04,15.97,16.0,338122.0
2024-05-08 13:20:00,16.0,16.01,15.96,15.98,160328.0,16.0,16.01,15.96,15.98,160328.0
2024-05-08 13:30:00,15.98,15.99,15.96,15.97,200679.0,15.98,15.99,15.96,15.97,200679.0
2024-05-08 13:40:00,15.97,15.98,15.94,15.98,157162.0,15.97,15.98,15.94,15.98,157162.0
2024-05-08 13:50:00,15.98,16.0,15.97,16.0,206214.0,15.98,16.0,15.97,16.0,206214.0
2024-05-08 14:00:00,16.0,16.02,15.99,16.0,176339.0,16.0,16.02,15.99,16.0,176339.0
2024-05-08 14:10:00,16.0,16.0,15.93,15.98,233494.0,16.0,16.0,15.93,15.98,233494.0
2024-05-08 14:20:00,15.98,15.98,15.95,15.97,206028.0,15.98,15.98,15.95,15.97,206028.0
2024-05-08 14:30:00,15.97,16.0,15.96,15.99,249750.0,15.97,16.0,15.96,15.99,249750.0
2024-05-08 14:40:00,16.0,16.0,15.97,15.97,236761.0,16.0,16.0,15.97,15.97,236761.0
2024-05-08 14:50:00,15.97,15.98,15.94,15.98,340725.0,15.97,15.98,15.94,15.98,340725.0
2024-05-08 15:00:00,15.98,16.04,15.96,16.02,371122.0,15.98,16.04,15.96,16.02,371122.0
2024-05-08 15:10:00,16.02,16.06,16.0,16.05,224900.0,16.02,16.06,16.0,16.05,224900.0
2024-05-08 15:20:00,16.06,16.06,16.02,16.05,252775.0,16.06,16.06,16.02,16.05,252775.0
2024-05-08 15:30:00,16.05,16.08,16.04,16.05,344310.0,16.05,16.08,16.04,16.05,344310.0
2024-05-08 15:40:00,16.05,16.06,16.02,16.04,497604.0,16.05,16.06,16.02,16.04,497604.0
2024-05-08 15:50:00,16.04,16.1,16.03,16.07,1845380.0,16.04,16.1,16.03,16.07,1845380.0
2024-05-09 09:30:00,16.09,16.12,15.97,16.02,506531.0,16.09,16.12,15.97,16.02,506531.0
2024-05-09 09:40:00,16.02,16.1,16.0,16.07,236139.0,16.02,16.1,16.0,16.07,236139.0
2024-05-09 09:50:00,16.07,16.15,16.05,16.14,287455.0,16.07,16.15,16.05,16.14,287455.0
2024-05-09 10:00:00,16.14,16.23,16.12,16.2,374369.0,16.14,16.23,16.12,16.2,374369.0
2024-05-09 10:10:00,16.2,16.2,16.12,16.14,291686.0,16.2,16.2,16.12,16.14,291686.0
2024-05-09 10:20:00,16.15,16.21,16.13,16.18,163540.0,16.15,16.21,16.13,16.18,163540.0
2024-05-09 10:30:00,16.19,16.2,16.14,16.19,157232.0,16.19,16.2,16.14,16.19,157232.0
2024-05-09 10:40:00,16.19,16.2,16.16,16.19,131161.0,16.19,16.2,16.16,16.19,131161.0
2024-05-09 10:50:00,16.2,16.2,16.15,16.17,117425.0,16.2,16.2,16.15,16.17,117425.0
2024-05-09 11:00:00,16.17,16.27,16.17,16.25,235061.0,16.17,16.27,16.17,16.25,235061.0
2024-05-09 11:10:00,16.26,16.27,16.24,16.25,305307.0,16.26,16.27,16.24,16.25,305307.0
2024-05-09 11:20:00,16.25,16.35,16.23,16.32,465228.0,16.25,16.35,16.23,16.32,465228.0
2024-05-09 11:30:00,16.32,16.32,16.23,16.23,232272.0,16.32,16.32,16.23,16.23,232272.0
2024-05-09 11:40:00,16.23,16.24,16.18,16.21,143357.0,16.23,16.24,16.18,16.21,143357.0
2024-05-09 11:50:00,16.21,16.22,16.18,16.19,123647.0,16.21,16.22,16.18,16.19,123647.0
2024-05-09 12:00:00,16.18,16.19,16.17,16.18,66736.0,16.18,16.19,16.17,16.18,66736.0
2024-05-09 12:10:00,16.18,16.2,16.15,16.16,153951.0,16.18,16.2,16.15,16.16,153951.0
2024-05-09 12:20:00,16.16,16.18,16.14,16.16,130211.0,16.16,16.18,16.14,16.16,130211.0
2024-05-09 12:30:00,16.16,16.2,16.15,16.2,100981.0,16.16,16.2,16.15,16.2,100981.0
2024-05-09 12:40:00,16.2,16.22,16.19,16.21,156761.0,16.2,16.22,16.19,16.21,156761.0
2024-05-09 12:50:00,16.21,16.22,16.17,16.19,75785.0,16.21,16.22,16.17,16.19,75785.0
2024-05-09 13:00:00,16.19,16.2,16.16,16.16,100389.0,16.19,16.2,16.16,16.16,100389.0
2024-05-09 13:10:00,16.16,16.17,16.14,16.16,64041.0,16.16,16.17,16.14,16.16,64041.0
2024-05-09 13:20:00,16.16,16.19,16.14,16.19,87036.0,16.16,16.19,16.14,16.19,87036.0
2024-05-09 13:30:00,16.19,16.19,16.15,16.16,104167.0,16.19,16.19,16.15,16.16,104167.0
2024-05-09 13:40:00,16.16,16.19,16.16,16.18,72200.0,16.16,16.19,16.16,16.18,72200.0
2024-05-09 13:50:00,16.18,16.19,16.16,16.18,63176.0,16.18,16.19,16.16,16.18,63176.0
2024-05-09 14:00:00,16.18,16.18,16.14,16.16,101854.0,16.18,16.18,16.14,16.16,101854.0
2024-05-09 14:10:00,16.15,16.17,16.15,16.16,69955.0,16.15,16.17,16.15,16.16,69955.0
2024-05-09 14:20:00,16.17,16.17,16.15,16.16,71980.0,16.17,16.17,16.15,16.16,71980.0
2024-05-09 14:30:00,16.16,16.18,16.14,16.18,132349.0,16.16,16.18,16.14,16.18,132349.0
2024-05-09 14:40:00,16.18,16.19,16.16,16.18,70700.0,16.18,16.19,16.16,16.18,70700.0
2024-05-09 14:50:00,16.19,16.2,16.18,16.19,99730.0,16.19,16.2,16.18,16.19,99730.0
2024-05-09 15:00:00,16.19,16.22,16.18,16.2,115262.0,16.19,16.22,16.18,16.2,115262.0
2024-05-09 15:10:00,16.19,16.2,16.17,16.18,125046.0,16.19,16.2,16.17,16.18,125046.0
2024-05-09 15:20:00,16.18,16.19,16.16,16.19,167683.0,16.18,16.19,16.16,16.19,167683.0
2024-05-09 15:30:00,16.19,16.24,16.18,16.23,244264.0,16.19,16.24,16.18,16.23,244264.0
2024-05-09 15:40:00,16.22,16.24,16.19,16.2,314181.0,16.22,16.24,16.19,16.2,314181.0
2024-05-09 15:50:00,16.21,16.25,16.19,16.2,1091189.0,16.21,16.25,16.19,16.2,1091189.0
2024-05-10 09:30:00,16.21,16.28,16.07,16.08,263916.0,16.21,16.28,16.07,16.08,263916.0
2024-05-10 09:40:00,16.09,16.16,16.05,16.08,234448.0,16.09,16.16,16.05,16.08,234448.0
2024-05-10 09:50:00,16.09,16.11,16.06,16.07,154285.0,16.09,16.11,16.06,16.07,154285.0
2024-05-10 10:00:00,16.07,16.07,15.95,15.99,391013.0,16.07,16.07,15.95,15.99,391013.0
2024-05-10 10:10:00,15.99,16.06,15.98,16.02,239072.0,15.99,16.06,15.98,16.02,239072.0
2024-05-10 10:20:00,16.02,16.02,15.96,15.98,318371.0,16.02,16.02,15.96,15.98,318371.0
2024-05-10 10:30:00,15.99,15.99,15.91,15.95,387408.0,15.99,15.99,15.91,15.95,387408.0
2024-05-10 10:40:00,15.95,15.98,15.92,15.97,208808.0,15.95,15.98,15.92,15.97,208808.0
2024-05-10 10:50:00,15.96,15.96,15.87,15.89,309018.0,15.96,15.96,15.87,15.89,309018.0
2024-05-10 11:00:00,15.89,15.91,15.84,15.87,218751.0,15.89,15.91,15.84,15.87,218751.0
2024-05-10 11:10:00,15.86,15.91,15.84,15.91,243664.0,15.86,15.91,15.84,15.91,243664.0
2024-05-10 11:20:00,15.92,15.93,15.87,15.93,236967.0,15.92,15.93,15.87,15.93,236967.0
2024-05-10 11:30:00,15.92,15.93,15.89,15.9,225554.0,15.92,15.93,15.89,15.9,225554.0
2024-05-10 11:40:00,15.9,15.91,15.88,15.89,120150.0,15.9,15.91,15.88,15.89,120150.0
2024-05-10 11:50:00,15.89,15.91,15.88,15.9,113718.0,15.89,15.91,15.88,15.9,113718.0
2024-05-10 12:00:00,15.9,15.92,15.87,15.92,148098.0,15.9,15.92,15.87,15.92,148098.0
2024-05-10 12:10:00,15.91,15.96,15.91,15.93,194944.0,15.91,15.96,15.91,15.93,194944.0
2024-05-10 12:20:00,15.93,15.94,15.89,15.92,186924.0,15.93,15.94,15.89,15.92,186924.0
2024-05-10 12:30:00,15.92,15.96,15.91,15.95,115422.0,15.92,15.96,15.91,15.95,115422.0
2024-05-10 12:40:00,15.95,15.98,15.94,15.98,117964.0,15.95,15.98,15.94,15.98,117964.0
2024-05-10 12:50:00,15.98,15.99,15.96,15.97,116011.0,15.98,15.99,15.96,15.97,116011.0
2024-05-10 13:00:00,15.97,15.98,15.94,15.96,119350.0,15.97,15.98,15.94,15.96,119350.0
2024-05-10 13:10:00,15.96,15.97,15.94,15.96,68472.0,15.96,15.97,15.94,15.96,68472.0
2024-05-10 13:20:00,15.96,15.99,15.94,15.99,91365.0,15.96,15.99,15.94,15.99,91365.0
2024-05-10 13:30:00,15.99,16.02,15.98,16.0,127282.0,15.99,16.02,15.98,16.0,127282.0
2024-05-10 13:40:00,16.0,16.02,15.98,15.99,117345.0,16.0,16.02,15.98,15.99,117345.0
2024-05-10 13:50:00,15.99,15.99,15.97,15.99,118751.0,15.99,15.99,15.97,15.99,118751.0
2024-05-10 14:00:00,15.99,16.0,15.97,15.99,101221.0,15.99,16.0,15.97,15.99,101221.0
2024-05-10 14:10:00,15.99,15.99,15.95,15.98,126918.0,15.99,15.99,15.95,15.98,126918.0
2024-05-10 14:20:00,15.97,15.98,15.93,15.95,209212.0,15.97,15.98,15.93,15.95,209212.0
2024-05-10 14:30:00,15.95,15.99,15.94,15.97,116703.0,15.95,15.99,15.94,15.97,116703.0
2024-05-10 14:40:00,15.97,15.99,15.96,15.99,162735.0,15.97,15.99,15.96,15.99,162735.0
2024-05-10 14:50:00,15.99,16.01,15.98,15.99,99599.0,15.99,16.01,15.98,15.99,99599.0
2024-05-10 15:00:00,15.99,16.01,15.97,16.01,92839.0,15.99,16.01,15.97,16.01,92839.0
2024-05-10 15:10:00,16.0,16.03,15.99,16.03,179255.0,16.0,16.03,15.99,16.03,179255.0
2024-05-10 15:20:00,16.03,16.06,16.01,16.06,168037.0,16.03,16.06,16.01,16.06,168037.0
2024-05-10 15:30:00,16.05,16.08,16.05,16.08,259657.0,16.05,16.08,16.05,16.08,259657.0
2024-05-10 15:40:00,16.07,16.08,16.03,16.04,411909.0,16.07,16.08,16.03,16.04,411909.0
2024-05-10 15:50:00,16.04,16.1,16.03,16.09,991988.0,16.04,16.1,16.03,16.09,991988.0
2024-05-13 09:30:00,16.17,16.25,16.16,16.21,314146.0,16.17,16.25,16.16,16.21,314146.0
2024-05-13 09:40:00,16.2,16.26,16.17,16.23,145062.0,16.2,16.26,16.17,16.23,145062.0
2024-05-13 09:50:00,16.23,16.29,16.22,16.29,196880.0,16.23,16.29,16.22,16.29,196880.0
2024-05-13 10:00:00,16.29,16.31,16.2,16.24,230985.0,16.29,16.31,16.2,16.24,230985.0
2024-05-13 10:10:00,16.25,16.29,16.17,16.19,169992.0,16.25,16.29,16.17,16.19,169992.0
2024-05-13 10:20:00,16.19,16.2,16.14,16.19,164629.0,16.19,16.2,16.14,16.19,164629.0
2024-05-13 10:30:00,16.19,16.23,16.16,16.18,133364.0,16.19,16.23,16.16,16.18,133364.0
2024-05-13 10:40:00,16.18,16.2,16.15,16.2,115145.0,16.18,16.2,16.15,16.2,115145.0
2024-05-13 10:50:00,16.2,16.2,16.08,16.12,164103.0,16.2,16.2,16.08,16.12,164103.0
2024-05-13 11:00:00,16.12,16.18,16.11,16.13,155997.0,16.12,16.18,16.11,16.13,155997.0
2024-05-13 11:10:00,16.14,16.16,16.12,16.15,81359.0,16.14,16.16,16.12,16.15,81359.0
2024-05-13 11:20:00,16.14,16.15,16.11,16.12,86335.0,16.14,16.15,16.11,16.12,86335.0
2024-05-13 11:30:00,16.11,16.12,16.07,16.1,123800.0,16.11,16.12,16.07,16.1,123800.0
2024-05-13 11:40:00,16.11,16.16,16.09,16.14,98304.0,16.11,16.16,16.09,16.14,98304.0
2024-05-13 11:50:00,16.14,16.18,16.14,16.16,86002.0,16.14,16.18,16.14,16.16,86002.0
2024-05-13 12:00:00,16.16,16.18,16.15,16.17,138791.0,16.16,16.18,16.15,16.17,138791.0
2024-05-13 12:10:00,16.17,16.18,16.15,16.16,85110.0,16.17,16.18,16.15,16.16,85110.0
2024-05-13 12:20:00,16.16,16.17,16.14,16.17,72976.0,16.16,16.17,16.14,16.17,72976.0
2024-05-13 12:30:00,16.16,16.17,16.08,16.08,111754.0,16.16,16.17,16.08,16.08,111754.0
2024-05-13 12:40:00,16.09,16.09,16.06,16.07,235224.0,16.09,16.09,16.06,16.07,235224.0
2024-05-13 12:50:00,16.06,16.07,16.02,16.05,196464.0,16.06,16.07,16.02,16.05,196464.0
2024-05-13 13:00:00,16.05,16.05,15.96,15.98,351643.0,16.05,16.05,15.96,15.98,351643.0
2024-05-13 13:10:00,15.97,15.99,15.95,15.97,241317.0,15.97,15.99,15.95,15.97,241317.0
2024-05-13 13:20:00,15.97,16.0,15.96,15.98,122270.0,15.97,16.0,15.96,15.98,122270.0
2024-05-13 13:30:00,15.98,15.98,15.91,15.91,149353.0,15.98,15.98,15.91,15.91,149353.0
2024-05-13 13:40:00,15.91,15.94,15.9,15.92,268405.0,15.91,15.94,15.9,15.92,268405.0
2024-05-13 13:50:00,15.91,15.96,15.86,15.96,313499.0,15.91,15.96,15.86,15.96,313499.0
2024-05-13 14:00:00,15.95,15.95,15.89,15.9,202539.0,15.95,15.95,15.89,15.9,202539.0
2024-05-13 14:10:00,15.89,15.93,15.89,15.91,235719.0,15.89,15.93,15.89,15.91,235719.0
2024-05-13 14:20:00,15.91,15.91,15.87,15.9,176036.0,15.91,15.91,15.87,15.9,176036.0
2024-05-13 14:30:00,15.89,15.93,15.88,15.91,207655.0,15.89,15.93,15.88,15.91,207655.0
2024-05-13 14:40:00,15.9,15.91,15.85,15.87,177830.0,15.9,15.91,15.85,15.87,177830.0
2024-05-13 14:50:00,15.87,15.88,15.86,15.87,158968.0,15.87,15.88,15.86,15.87,158968.0
2024-05-13 15:00:00,15.87,15.89,15.86,15.88,214551.0,15.87,15.89,15.86,15.88,214551.0
2024-05-13 15:10:00,15.88,15.88,15.86,15.87,122634.0,15.88,15.88,15.86,15.87,122634.0
2024-05-13 15:20:00,15.87,15.88,15.84,15.84,271454.0,15.87,15.88,15.84,15.84,271454.0
2024-05-13 15:30:00,15.85,15.9,15.84,15.87,262930.0,15.85,15.9,15.84,15.87,262930.0
2024-05-13 15:40:00,15.87,15.88,15.86,15.87,318661.0,15.87,15.88,15.86,15.87,318661.0
2024-05-13 15:50:00,15.87,15.89,15.8,15.85,1352910.0,15.87,15.89,15.8,15.85,1352910.0
2024-05-14 09:30:00,15.85,16.03,15.85,15.92,720301.0,15.85,16.03,15.85,15.92,720301.0
2024-05-14 09:40:00,15.92,15.99,15.86,15.88,377065.0,15.92,15.99,15.86,15.88,377065.0
2024-05-14 09:50:00,15.88,15.91,15.81,15.85,305428.0,15.88,15.91,15.81,15.85,305428.0
2024-05-14 10:00:00,15.85,15.89,15.8,15.82,172500.0,15.85,15.89,15.8,15.82,172500.0
2024-05-14 10:10:00,15.82,15.88,15.77,15.78,246539.0,15.82,15.88,15.77,15.78,246539.0
2024-05-14 10:20:00,15.78,15.86,15.77,15.83,195532.0,15.78,15.86,15.77,15.83,195532.0
2024-05-14 10:30:00,15.83,15.84,15.79,15.82,153862.0,15.83,15.84,15.79,15.82,153862.0
2024-05-14 10:40:00,15.82,15.83,15.78,15.83,139706.0,15.82,15.83,15.78,15.83,139706.0
2024-05-14 10:50:00,15.82,15.85,15.8,15.81,125614.0,15.82,15.85,15.8,15.81,125614.0
2024-05-14 11:00:00,15.81,15.85,15.8,15.83,176106.0,15.81,15.85,15.8,15.83,176106.0
2024-05-14 11:10:00,15.84,15.87,15.82,15.85,190078.0,15.84,15.87,15.82,15.85,190078.0
2024-05-14 11:20:00,15.86,15.91,15.81,15.91,426228.0,15.86,15.91,15.81,15.91,426228.0
2024-05-14 11:30:00,15.91,15.91,15.82,15.83,116790.0,15.91,15.91,15.82,15.83,116790.0
2024-05-14 11:40:00,15.83,15.86,15.82,15.86,134157.0,15.83,15.86,15.82,15.86,134157.0
2024-05-14 11:50:00,15.86,15.89,15.83,15.87,251166.0,15.86,15.89,15.83,15.87,251166.0
2024-05-14 12:00:00,15.88,15.93,15.86,15.87,221659.0,15.88,15.93,15.86,15.87,221659.0
2024-05-14 12:10:00,15.88,15.88,15.82,15.83,159531.0,15.88,15.88,15.82,15.83,159531.0
2024-05-14 12:20:00,15.84,15.86,15.82,15.85,102760.0,15.84,15.86,15.82,15.85,102760.0
2024-05-14 12:30:00,15.85,15.86,15.8,15.81,211715.0,15.85,15.86,15.8,15.81,211715.0
2024-05-14 12:40:00,15.81,15.82,15.76,15.78,147817.0,15.81,15.82,15.76,15.78,147817.0
2024-05-14 12:50:00,15.79,15.79,15.73,15.76,183320.0,15.79,15.79,15.73,15.76,183320.0
2024-05-14 13:00:00,15.76,15.78,15.72,15.74,275501.0,15.76,15.78,15.72,15.74,275501.0
2024-05-14 13:10:00,15.74,15.75,15.71,15.72,252215.0,15.74,15.75,15.71,15.72,252215.0
2024-05-14 13:20:00,15.71,15.74,15.68,15.71,270255.0,15.71,15.74,15.68,15.71,270255.0
2024-05-14 13:30:00,15.72,15.75,15.71,15.74,137824.0,15.72,15.75,15.71,15.74,137824.0
2024-05-14 13:40:00,15.74,15.74,15.7,15.72,108993.0,15.74,15.74,15.7,15.72,108993.0
2024-05-14 13:50:00,15.72,15.73,15.7,15.71,100437.0,15.72,15.73,15.7,15.71,100437.0
2024-05-14 14:00:00,15.71,15.73,15.69,15.7,227816.0,15.71,15.73,15.69,15.7,227816.0
2024-05-14 14:10:00,15.7,15.74,15.69,15.71,237052.0,15.7,15.74,15.69,15.71,237052.0
2024-05-14 14:20:00,15.72,15.75,15.69,15.71,485469.0,15.72,15.75,15.69,15.71,485469.0
2024-05-14 14:30:00,15.72,15.77,15.69,15.77,268948.0,15.72,15.77,15.69,15.77,268948.0
2024-05-14 14:40:00,15.77,15.8,15.75,15.77,432371.0,15.77,15.8,15.75,15.77,432371.0
2024-05-14 14:50:00,15.78,15.78,15.74,15.75,205982.0,15.78,15.78,15.74,15.75,205982.0
2024-05-14 15:00:00,15.76,15.76,15.71,15.71,146064.0,15.76,15.76,15.71,15.71,146064.0
2024-05-14 15:10:00,15.72,15.73,15.69,15.72,251042.0,15.72,15.73,15.69,15.72,251042.0
2024-05-14 15:20:00,15.73,15.73,15.71,15.73,209586.0,15.73,15.73,15.71,15.73,209586.0
2024-05-14 15:30:00,15.72,15.74,15.7,15.74,362150.0,15.72,15.74,15.7,15.74,362150.0
2024-05-14 15:40:00,15.74,15.76,15.72,15.73,476009.0,15.74,15.76,15.72,15.73,476009.0
2024-05-14 15:50:00,15.73,15.74,15.61,15.62,3072977.0,15.73,15.74,15.61,15.62,3072977.0
2024-05-15 09:30:00,15.67,15.8,15.63,15.77,766052.0,15.67,15.8,15.63,15.77,766052.0
2024-05-15 09:40:00,15.77,15.84,15.75,15.76,766238.0,15.77,15.84,15.75,15.76,766238.0
2024-05-15 09:50:00,15.76,15.78,15.65,15.66,466774.0,15.76,15.78,15.65,15.66,466774.0
2024-05-15 10:00:00,15.66,15.87,15.65,15.87,545179.0,15.66,15.87,15.65,15.87,545179.0
2024-05-15 10:10:00,15.87,15.91,15.8,15.82,402703.0,15.87,15.91,15.8,15.82,402703.0
2024-05-15 10:20:00,15.82,15.87,15.78,15.79,226762.0,15.82,15.87,15.78,15.79,226762.0
2024-05-15 10:30:00,15.79,15.81,15.71,15.72,168699.0,15.79,15.81,15.71,15.72,168699.0
2024-05-15 10:40:00,15.71,15.74,15.7,15.72,140557.0,15.71,15.74,15.7,15.72,140557.0
2024-05-15 10:50:00,15.72,15.72,15.64,15.64,229258.0,15.72,15.72,15.64,15.64,229258.0
2024-05-15 11:00:00,15.64,15.71,15.64,15.7,206371.0,15.64,15.71,15.64,15.7,206371.0
2024-05-15 11:10:00,15.7,15.78,15.69,15.74,338711.0,15.7,15.78,15.69,15.74,338711.0
2024-05-15 11:20:00,15.74,15.75,15.68,15.72,302636.0,15.74,15.75,15.68,15.72,302636.0
2024-05-15 11:30:00,15.71,15.76,15.7,15.73,143156.0,15.71,15.76,15.7,15.73,143156.0
2024-05-15 11:40:00,15.73,15.76,15.72,15.73,142828.0,15.73,15.76,15.72,15.73,142828.0
2024-05-15 11:50:00,15.74,15.79,15.71,15.77,222508.0,15.74,15.79,15.71,15.77,222508.0
2024-05-15 12:00:00,15.76,15.79,15.73,15.78,185293.0,15.76,15.79,15.73,15.78,185293.0
2024-05-15 12:10:00,15.79,15.79,15.75,15.78,119516.0,15.79,15.79,15.75,15.78,119516.0
2024-05-15 12:20:00,15.78,15.86,15.78,15.84,296666.0,15.78,15.86,15.78,15.84,296666.0
2024-05-15 12:30:00,15.84,15.85,15.79,15.8,231336.0,15.84,15.85,15.79,15.8,231336.0
2024-05-15 12:40:00,15.8,15.81,15.71,15.72,171391.0,15.8,15.81,15.71,15.72,171391.0
2024-05-15 12:50:00,15.71,15.72,15.66,15.67,396828.0,15.71,15.72,15.66,15.67,396828.0
2024-05-15 13:00:00,15.67,15.72,15.67,15.69,186127.0,15.67,15.72,15.67,15.69,186127.0
2024-05-15 13:10:00,15.68,15.72,15.68,15.71,142968.0,15.68,15.72,15.68,15.71,142968.0
2024-05-15 13:20:00,15.72,15.74,15.7,15.72,123889.0,15.72,15.74,15.7,15.72,123889.0
2024-05-15 13:30:00,15.72,15.72,15.65,15.67,197931.0,15.72,15.72,15.65,15.67,197931.0
2024-05-15 13:40:00,15.67,15.68,15.63,15.65,203301.0,15.67,15.68,15.63,15.65,203301.0
2024-05-15 13:50:00,15.65,15.66,15.64,15.65,109275.0,15.65,15.66,15.64,15.65,109275.0
2024-05-15 14:00:00,15.64,15.7,15.64,15.68,282850.0,15.64,15.7,15.64,15.68,282850.0
2024-05-15 14:10:00,15.68,15.74,15.67,15.71,180588.0,15.68,15.74,15.67,15.71,180588.0
2024-05-15 14:20:00,15.71,15.71,15.66,15.68,119077.0,15.71,15.71,15.66,15.68,119077.0
2024-05-15 14:30:00,15.68,15.72,15.67,15.7,182805.0,15.68,15.72,15.67,15.7,182805.0
2024-05-15 14:40:00,15.7,15.76,15.67,15.75,330261.0,15.7,15.76,15.67,15.75,330261.0
2024-05-15 14:50:00,15.74,15.75,15.71,15.72,164957.0,15.74,15.75,15.71,15.72,164957.0
2024-05-15 15:00:00,15.72,15.73,15.69,15.73,137542.0,15.72,15.73,15.69,15.73,137542.0
2024-05-15 15:10:00,15.73,15.73,15.7,15.71,134900.0,15.73,15.73,15.7,15.71,134900.0
2024-05-15 15:20:00,15.71,15.73,15.7,15.71,205485.0,15.71,15.73,15.7,15.71,205485.0
2024-05-15 15:30:00,15.71,15.75,15.71,15.75,218018.0,15.71,15.75,15.71,15.75,218018.0
2024-05-15 15:40:00,15.74,15.75,15.72,15.73,479907.0,15.74,15.75,15.72,15.73,479907.0
2024-05-15 15:50:00,15.72,15.73,15.68,15.73,1175405.0,15.72,15.73,15.68,15.73,1175405.0
2024-05-16 09:30:00,15.72,15.85,15.7,15.71,460507.0,15.72,15.85,15.7,15.71,460507.0
2024-05-16 09:40:00,15.71,15.83,15.67,15.83,282886.0,15.71,15.83,15.67,15.83,282886.0
2024-05-16 09:50:00,15.83,15.84,15.76,15.8,397342.0,15.83,15.84,15.76,15.8,397342.0
2024-05-16 10:00:00,15.79,15.86,15.78,15.84,520596.0,15.79,15.86,15.78,15.84,520596.0
2024-05-16 10:10:00,15.84,15.88,15.78,15.87,303039.0,15.84,15.88,15.78,15.87,303039.0
2024-05-16 10:20:00,15.88,15.88,15.83,15.86,219136.0,15.88,15.88,15.83,15.86,219136.0
2024-05-16 10:30:00,15.86,15.87,15.79,15.81,200979.0,15.86,15.87,15.79,15.81,200979.0
2024-05-16 10:40:00,15.82,15.88,15.8,15.87,219772.0,15.82,15.88,15.8,15.87,219772.0
2024-05-16 10:50:00,15.87,15.92,15.86,15.91,419088.0,15.87,15.92,15.86,15.91,419088.0
2024-05-16 11:00:00,15.91,15.93,15.86,15.92,478396.0,15.91,15.93,15.86,15.92,478396.0
2024-05-16 11:10:00,15.92,15.98,15.91,15.96,343417.0,15.92,15.98,15.91,15.96,343417.0
2024-05-16 11:20:00,15.97,16.05,15.94,16.03,693037.0,15.97,16.05,15.94,16.03,693037.0
2024-05-16 11:30:00,16.03,16.06,15.99,16.0,578931.0,16.03,16.06,15.99,16.0,578931.0
2024-05-16 11:40:00,16.0,16.07,16.0,16.05,473138.0,16.0,16.07,16.0,16.05,473138.0
2024-05-16 11:50:00,16.05,16.07,16.04,16.05,183602.0,16.05,16.07,16.04,16.05,183602.0
2024-05-16 12:00:00,16.05,16.12,16.05,16.1,511313.0,16.05,16.12,16.05,16.1,511313.0
2024-05-16 12:10:00,16.11,16.24,16.1,16.23,897732.0,16.11,16.24,16.1,16.23,897732.0
2024-05-16 12:20:00,16.23,16.24,16.14,16.17,800081.0,16.23,16.24,16.14,16.17,800081.0
2024-05-16 12:30:00,16.16,16.18,16.11,16.14,327495.0,16.16,16.18,16.11,16.14,327495.0
2024-05-16 12:40:00,16.14,16.17,16.08,16.1,329000.0,16.14,16.17,16.08,16.1,329000.0
2024-05-16 12:50:00,16.1,16.11,16.09,16.11,244992.0,16.1,16.11,16.09,16.11,244992.0
2024-05-16 13:00:00,16.11,16.16,16.09,16.14,147272.0,16.11,16.16,16.09,16.14,147272.0
2024-05-16 13:10:00,16.14,16.16,16.1,16.11,203463.0,16.14,16.16,16.1,16.11,203463.0
2024-05-16 13:20:00,16.11,16.13,16.07,16.1,415364.0,16.11,16.13,16.07,16.1,415364.0
2024-05-16 13:30:00,16.11,16.11,16.05,16.07,307505.0,16.11,16.11,16.05,16.07,307505.0
2024-05-16 13:40:00,16.07,16.09,16.03,16.05,145755.0,16.07,16.09,16.03,16.05,145755.0
2024-05-16 13:50:00,16.05,16.06,16.01,16.01,108169.0,16.05,16.06,16.01,16.01,108169.0
2024-05-16 14:00:00,16.02,16.02,15.97,16.0,212396.0,16.02,16.02,15.97,16.0,212396.0
2024-05-16 14:10:00,16.0,16.04,15.99,16.03,201923.0,16.0,16.04,15.99,16.03,201923.0
2024-05-16 14:20:00,16.03,16.05,16.0,16.0,170930.0,16.03,16.05,16.0,16.0,170930.0
2024-05-16 14:30:00,16.0,16.02,15.97,16.02,186491.0,16.0,16.02,15.97,16.02,186491.0
2024-05-16 14:40:00,16.02,16.02,15.99,16.02,111722.0,16.02,16.02,15.99,16.02,111722.0
2024-05-16 14:50:00,16.02,16.04,15.99,16.04,236484.0,16.02,16.04,15.99,16.04,236484.0
2024-05-16 15:00:00,16.04,16.09,16.03,16.08,162288.0,16.04,16.09,16.03,16.08,162288.0
2024-05-16 15:10:00,16.09,16.09,16.04,16.05,227275.0,16.09,16.09,16.04,16.05,227275.0
2024-05-16 15:20:00,16.05,16.06,16.01,16.05,190108.0,16.05,16.06,16.01,16.05,190108.0
2024-05-16 15:30:00,16.05,16.07,16.0,16.0,355795.0,16.05,16.07,16.0,16.0,355795.0
2024-05-16 15:40:00,16.0,16.02,15.92,15.94,946417.0,16.0,16.02,15.92,15.94,946417.0
2024-05-16 15:50:00,15.93,15.98,15.88,15.89,1869550.0,15.93,15.98,15.88,15.89,1869550.0
2024-05-17 09:30:00,15.93,16.04,15.89,16.02,479072.0,15.93,16.04,15.89,16.02,479072.0
2024-05-17 09:40:00,16.02,16.06,15.97,16.0,315102.0,16.02,16.06,15.97,16.0,315102.0
2024-05-17 09:50:00,16.01,16.02,15.93,15.95,240566.0,16.01,16.02,15.93,15.95,240566.0
2024-05-17 10:00:00,15.95,15.98,15.9,15.97,314599.0,15.95,15.98,15.9,15.97,314599.0
2024-05-17 10:10:00,15.97,16.07,15.95,16.05,255853.0,15.97,16.07,15.95,16.05,255853.0
2024-05-17 10:20:00,16.04,16.12,16.04,16.11,240642.0,16.04,16.12,16.04,16.11,240642.0
2024-05-17 10:30:00,16.11,16.12,16.05,16.05,187054.0,16.11,16.12,16.05,16.05,187054.0
2024-05-17 10:40:00,16.05,16.07,16.02,16.04,150570.0,16.05,16.07,16.02,16.04,150570.0
2024-05-17 10:50:00,16.03,16.05,16.02,16.03,111054.0,16.03,16.05,16.02,16.03,111054.0
2024-05-17 11:00:00,16.04,16.06,16.01,16.05,121634.0,16.04,16.06,16.01,16.05,121634.0
2024-05-17 11:10:00,16.04,16.11,16.04,16.09,163934.0,16.04,16.11,16.04,16.09,163934.0
2024-05-17 11:20:00,16.1,16.1,15.99,16.0,202959.0,16.1,16.1,15.99,16.0,202959.0
2024-05-17 11:30:00,16.0,16.03,15.96,16.0,282092.0,16.0,16.03,15.96,16.0,282092.0
2024-05-17 11:40:00,16.0,16.01,15.98,16.0,142881.0,16.0,16.01,15.98,16.0,142881.0
2024-05-17 11:50:00,16.0,16.01,15.98,16.01,137971.0,16.0,16.01,15.98,16.01,137971.0
2024-05-17 12:00:00,16.0,16.03,15.99,16.0,93751.0,16.0,16.03,15.99,16.0,93751.0
2024-05-17 12:10:00,16.0,16.02,15.99,16.0,93993.0,16.0,16.02,15.99,16.0,93993.0
2024-05-17 12:20:00,16.0,16.02,15.99,16.0,93277.0,16.0,16.02,15.99,16.0,93277.0
2024-05-17 12:30:00,16.0,16.0,15.97,15.99,98362.0,16.0,16.0,15.97,15.99,98362.0
2024-05-17 12:40:00,15.99,16.0,15.96,15.98,153721.0,15.99,16.0,15.96,15.98,153721.0
2024-05-17 12:50:00,15.98,16.01,15.98,15.99,95937.0,15.98,16.01,15.98,15.99,95937.0
2024-05-17 13:00:00,15.99,16.0,15.92,15.93,152562.0,15.99,16.0,15.92,15.93,152562.0
2024-05-17 13:10:00,15.93,15.94,15.89,15.91,267621.0,15.93,15.94,15.89,15.91,267621.0
2024-05-17 13:20:00,15.9,15.91,15.87,15.9,195904.0,15.9,15.91,15.87,15.9,195904.0
2024-05-17 13:30:00,15.9,15.91,15.88,15.9,143522.0,15.9,15.91,15.88,15.9,143522.0
2024-05-17 13:40:00,15.9,15.94,15.89,15.91,280074.0,15.9,15.94,15.89,15.91,280074.0
2024-05-17 13:50:00,15.92,15.92,15.84,15.84,387881.0,15.92,15.92,15.84,15.84,387881.0
2024-05-17 14:00:00,15.84,15.86,15.81,15.83,399159.0,15.84,15.86,15.81,15.83,399159.0
2024-05-17 14:10:00,15.82,15.84,15.77,15.81,264203.0,15.82,15.84,15.77,15.81,264203.0
2024-05-17 14:20:00,15.81,15.86,15.81,15.84,206646.0,15.81,15.86,15.81,15.84,206646.0
2024-05-17 14:30:00,15.84,15.88,15.83,15.86,291683.0,15.84,15.88,15.83,15.86,291683.0
2024-05-17 14:40:00,15.86,15.87,15.83,15.85,152420.0,15.86,15.87,15.83,15.85,152420.0
2024-05-17 14:50:00,15.85,15.89,15.84,15.87,225420.0,15.85,15.89,15.84,15.87,225420.0
2024-05-17 15:00:00,15.87,15.87,15.82,15.84,281758.0,15.87,15.87,15.82,15.84,281758.0
2024-05-17 15:10:00,15.84,15.85,15.81,15.82,192560.0,15.84,15.85,15.81,15.82,192560.0
2024-05-17 15:20:00,15.83,15.84,15.81,15.82,353594.0,15.83,15.84,15.81,15.82,353594.0
2024-05-17 15:30:00,15.82,15.82,15.75,15.77,589620.0,15.82,15.82,15.75,15.77,589620.0
2024-05-17 15:40:00,15.76,15.76,15.68,15.71,761217.0,15.76,15.76,15.68,15.71,761217.0
2024-05-17 15:50:00,15.7,15.77,15.7,15.74,1496666.0,15.7,15.77,15.7,15.74,1496666.0
2024-05-20 09:30:00,16.48,16.95,16.42,16.6,3654912.0,16.48,16.95,16.42,16.6,3654912.0
2024-05-20 09:40:00,16.6,16.79,16.36,16.67,2173787.0,16.6,16.79,16.36,16.67,2173787.0
2024-05-20 09:50:00,16.68,16.75,16.55,16.73,1153027.0,16.68,16.75,16.55,16.73,1153027.0
2024-05-20 10:00:00,16.74,16.8,16.57,16.78,911893.0,16.74,16.8,16.57,16.78,911893.0
2024-05-20 10:10:00,16.78,16.9,16.72,16.84,1317588.0,16.78,16.9,16.72,16.84,1317588.0
2024-05-20 10:20:00,16.85,16.92,16.71,16.79,787781.0,16.85,16.92,16.71,16.79,787781.0
2024-05-20 10:30:00,16.79,16.89,16.79,16.87,525818.0,16.79,16.89,16.79,16.87,525818.0
2024-05-20 10:40:00,16.86,16.89,16.78,16.88,406091.0,16.86,16.89,16.78,16.88,406091.0
2024-05-20 10:50:00,16.88,16.98,16.86,16.98,706561.0,16.88,16.98,16.86,16.98,706561.0
2024-05-20 11:00:00,16.98,17.02,16.93,16.96,921093.0,16.98,17.02,16.93,16.96,921093.0
2024-05-20 11:10:00,16.96,17.08,16.9,17.07,708966.0,16.96,17.08,16.9,17.07,708966.0
2024-05-20 11:20:00,17.06,17.07,16.96,16.97,587997.0,17.06,17.07,16.96,16.97,587997.0
2024-05-20 11:30:00,16.97,17.11,16.96,17.07,466531.0,16.97,17.11,16.96,17.07,466531.0
2024-05-20 11:40:00,17.07,17.1,17.04,17.06,509513.0,17.07,17.1,17.04,17.06,509513.0
2024-05-20 11:50:00,17.07,17.11,17.05,17.09,441718.0,17.07,17.11,17.05,17.09,441718.0
2024-05-20 12:00:00,17.09,17.18,17.08,17.14,413470.0,17.09,17.18,17.08,17.14,413470.0
2024-05-20 12:10:00,17.14,17.17,17.06,17.11,525927.0,17.14,17.17,17.06,17.11,525927.0
2024-05-20 12:20:00,17.12,17.18,17.04,17.05,411381.0,17.12,17.18,17.04,17.05,411381.0
2024-05-20 12:30:00,17.05,17.13,17.03,17.11,298277.0,17.05,17.13,17.03,17.11,298277.0
2024-05-20 12:40:00,17.11,17.13,17.05,17.11,269600.0,17.11,17.13,17.05,17.11,269600.0
2024-05-20 12:50:00,17.11,17.11,17.03,17.1,320613.0,17.11,17.11,17.03,17.1,320613.0
2024-05-20 13:00:00,17.11,17.11,17.04,17.05,293854.0,17.11,17.11,17.04,17.05,293854.0
2024-05-20 13:10:00,17.05,17.1,16.99,17.01,344699.0,17.05,17.1,16.99,17.01,344699.0
2024-05-20 13:20:00,17.01,17.04,16.97,16.98,314009.0,17.01,17.04,16.97,16.98,314009.0
2024-05-20 13:30:00,16.97,17.0,16.93,16.96,610752.0,16.97,17.0,16.93,16.96,610752.0
2024-05-20 13:40:00,16.97,17.0,16.93,16.99,325596.0,16.97,17.0,16.93,16.99,325596.0
2024-05-20 13:50:00,16.99,17.0,16.92,16.94,273934.0,16.99,17.0,16.92,16.94,273934.0
2024-05-20 14:00:00,16.93,16.95,16.87,16.91,737500.0,16.93,16.95,16.87,16.91,737500.0
2024-05-20 14:10:00,16.91,16.95,16.85,16.88,252816.0,16.91,16.95,16.85,16.88,252816.0
2024-05-20 14:20:00,16.88,16.9,16.83,16.83,297947.0,16.88,16.9,16.83,16.83,297947.0
2024-05-20 14:30:00,16.83,16.89,16.81,16.86,295556.0,16.83,16.89,16.81,16.86,295556.0
2024-05-20 14:40:00,16.86,16.89,16.84,16.89,269807.0,16.86,16.89,16.84,16.89,269807.0
2024-05-20 14:50:00,16.89,16.89,16.83,16.83,185105.0,16.89,16.89,16.83,16.83,185105.0
2024-05-20 15:00:00,16.83,16.88,16.8,16.87,270784.0,16.83,16.88,16.8,16.87,270784.0
2024-05-20 15:10:00,16.87,16.93,16.86,16.89,391081.0,16.87,16.93,16.86,16.89,391081.0
2024-05-20 15:20:00,16.9,16.94,16.87,16.93,436031.0,16.9,16.94,16.87,16.93,436031.0
2024-05-20 15:30:00,16.94,17.04,16.92,17.04,665141.0,16.94,17.04,16.92,17.04,665141.0
2024-05-20 15:40:00,17.04,17.07,16.96,16.97,827986.0,17.04,17.07,16.96,16.97,827986.0
2024-05-20 15:50:00,16.97,17.03,16.92,16.94,2426954.0,16.97,17.03,16.92,16.94,2426954.0
2024-05-21 09:30:00,17.08,17.32,17.08,17.32,1306756.0,17.08,17.32,17.08,17.32,1306756.0
2024-05-21 09:40:00,17.32,17.38,17.24,17.29,800396.0,17.32,17.38,17.24,17.29,800396.0
2024-05-21 09:50:00,17.29,17.31,17.1,17.12,645307.0,17.29,17.31,17.1,17.12,645307.0
2024-05-21 10:00:00,17.12,17.13,17.03,17.09,423884.0,17.12,17.13,17.03,17.09,423884.0
2024-05-21 10:10:00,17.09,17.1,17.01,17.01,272629.0,17.09,17.1,17.01,17.01,272629.0
2024-05-21 10:20:00,17.01,17.09,17.0,17.08,420912.0,17.01,17.09,17.0,17.08,420912.0
2024-05-21 10:30:00,17.08,17.12,17.05,17.07,313674.0,17.08,17.12,17.05,17.07,313674.0
2024-05-21 10:40:00,17.07,17.09,17.03,17.03,322113.0,17.07,17.09,17.03,17.03,322113.0
2024-05-21 10:50:00,17.04,17.04,16.9,16.91,527237.0,17.04,17.04,16.9,16.91,527237.0
2024-05-21 11:00:00,16.9,16.93,16.88,16.91,304209.0,16.9,16.93,16.88,16.91,304209.0
2024-05-21 11:10:00,16.91,16.99,16.89,16.96,203896.0,16.91,16.99,16.89,16.96,203896.0
2024-05-21 11:20:00,16.97,17.01,16.94,16.95,215719.0,16.97,17.01,16.94,16.95,215719.0
2024-05-21 11:30:00,16.95,16.97,16.91,16.91,230244.0,16.95,16.97,16.91,16.91,230244.0
2024-05-21 11:40:00,16.91,16.95,16.9,16.91,163436.0,16.91,16.95,16.9,16.91,163436.0
2024-05-21 11:50:00,16.92,16.92,16.84,16.86,206925.0,16.92,16.92,16.84,16.86,206925.0
2024-05-21 12:00:00,16.86,16.89,16.84,16.87,143103.0,16.86,16.89,16.84,16.87,143103.0
2024-05-21 12:10:00,16.86,16.88,16.83,16.85,177909.0,16.86,16.88,16.83,16.85,177909.0
2024-05-21 12:20:00,16.85,16.9,16.83,16.89,170376.0,16.85,16.9,16.83,16.89,170376.0
2024-05-21 12:30:00,16.88,16.91,16.85,16.85,172330.0,16.88,16.91,16.85,16.85,172330.0
2024-05-21 12:40:00,16.85,16.89,16.85,16.89,109365.0,16.85,16.89,16.85,16.89,109365.0
2024-05-21 12:50:00,16.89,16.9,16.85,16.88,147823.0,16.89,16.9,16.85,16.88,147823.0
2024-05-21 13:00:00,16.89,16.89,16.86,16.88,134711.0,16.89,16.89,16.86,16.88,134711.0
2024-05-21 13:10:00,16.87,16.9,16.86,16.89,89713.0,16.87,16.9,16.86,16.89,89713.0
2024-05-21 13:20:00,16.9,16.91,16.86,16.89,116211.0,16.9,16.91,16.86,16.89,116211.0
2024-05-21 13:30:00,16.89,16.89,16.86,16.87,120844.0,16.89,16.89,16.86,16.87,120844.0
2024-05-21 13:40:00,16.87,16.9,16.85,16.89,130124.0,16.87,16.9,16.85,16.89,130124.0
2024-05-21 13:50:00,16.89,16.92,16.88,16.91,127310.0,16.89,16.92,16.88,16.91,127310.0
2024-05-21 14:00:00,16.91,16.91,16.86,16.89,182061.0,16.91,16.91,16.86,16.89,182061.0
2024-05-21 14:10:00,16.89,16.93,16.89,16.9,169606.0,16.89,16.93,16.89,16.9,169606.0
2024-05-21 14:20:00,16.91,16.93,16.88,16.89,252872.0,16.91,16.93,16.88,16.89,252872.0
2024-05-21 14:30:00,16.89,16.9,16.86,16.86,151082.0,16.89,16.9,16.86,16.86,151082.0
2024-05-21 14:40:00,16.87,16.91,16.85,16.89,152586.0,16.87,16.91,16.85,16.89,152586.0
2024-05-21 14:50:00,16.89,16.91,16.87,16.89,118953.0,16.89,16.91,16.87,16.89,118953.0
2024-05-21 15:00:00,16.9,16.91,16.88,16.9,131246.0,16.9,16.91,16.88,16.9,131246.0
2024-05-21 15:10:00,16.91,16.92,16.88,16.91,234840.0,16.91,16.92,16.88,16.91,234840.0
2024-05-21 15:20:00,16.91,16.94,16.91,16.91,259275.0,16.91,16.94,16.91,16.91,259275.0
2024-05-21 15:30:00,16.91,16.96,16.89,16.89,447405.0,16.91,16.96,16.89,16.89,447405.0
2024-05-21 15:40:00,16.89,16.9,16.85,16.86,464914.0,16.89,16.9,16.85,16.86,464914.0
2024-05-21 15:50:00,16.86,16.95,16.85,16.94,1668838.0,16.86,16.95,16.85,16.94,1668838.0
2024-05-22 09:30:00,16.93,16.93,16.74,16.78,530666.0,16.93,16.93,16.74,16.78,530666.0
2024-05-22 09:40:00,16.78,16.84,16.73,16.76,393864.0,16.78,16.84,16.73,16.76,393864.0
2024-05-22 09:50:00,16.76,16.8,16.7,16.71,337597.0,16.76,16.8,16.7,16.71,337597.0
2024-05-22 10:00:00,16.71,16.71,16.64,16.66,331345.0,16.71,16.71,16.64,16.66,331345.0
2024-05-22 10:10:00,16.66,16.68,16.54,16.57,430009.0,16.66,16.68,16.54,16.57,430009.0
2024-05-22 10:20:00,16.57,16.57,16.52,16.56,266082.0,16.57,16.57,16.52,16.56,266082.0
2024-05-22 10:30:00,16.55,16.56,16.48,16.5,270481.0,16.55,16.56,16.48,16.5,270481.0
2024-05-22 10:40:00,16.51,16.52,16.46,16.48,448433.0,16.51,16.52,16.46,16.48,448433.0
2024-05-22 10:50:00,16.48,16.5,16.45,16.5,281774.0,16.48,16.5,16.45,16.5,281774.0
2024-05-22 11:00:00,16.49,16.52,16.48,16.52,215773.0,16.49,16.52,16.48,16.52,215773.0
2024-05-22 11:10:00,16.52,16.54,16.42,16.44,396887.0,16.52,16.54,16.42,16.44,396887.0
2024-05-22 11:20:00,16.44,16.48,16.42,16.47,256908.0,16.44,16.48,16.42,16.47,256908.0
2024-05-22 11:30:00,16.47,16.51,16.44,16.46,252585.0,16.47,16.51,16.44,16.46,252585.0
2024-05-22 11:40:00,16.46,16.5,16.44,16.48,181980.0,16.46,16.5,16.44,16.48,181980.0
2024-05-22 11:50:00,16.48,16.48,16.42,16.44,207416.0,16.48,16.48,16.42,16.44,207416.0
2024-05-22 12:00:00,16.44,16.48,16.42,16.42,103156.0,16.44,16.48,16.42,16.42,103156.0
2024-05-22 12:10:00,16.42,16.43,16.37,16.38,285038.0,16.42,16.43,16.37,16.38,285038.0
2024-05-22 12:20:00,16.38,16.39,16.34,16.35,263530.0,16.38,16.39,16.34,16.35,263530.0
2024-05-22 12:30:00,16.35,16.4,16.35,16.4,213552.0,16.35,16.4,16.35,16.4,213552.0
2024-05-22 12:40:00,16.39,16.41,16.33,16.36,215371.0,16.39,16.41,16.33,16.36,215371.0
2024-05-22 12:50:00,16.36,16.38,16.35,16.37,69740.0,16.36,16.38,16.35,16.37,69740.0
2024-05-22 13:00:00,16.37,16.4,16.36,16.38,107898.0,16.37,16.4,16.36,16.38,107898.0
2024-05-22 13:10:00,16.37,16.41,16.36,16.37,125698.0,16.37,16.41,16.36,16.37,125698.0
2024-05-22 13:20:00,16.37,16.37,16.3,16.3,164055.0,16.37,16.37,16.3,16.3,164055.0
2024-05-22 13:30:00,16.3,16.33,16.27,16.29,234769.0,16.3,16.33,16.27,16.29,234769.0
2024-05-22 13:40:00,16.29,16.32,16.26,16.27,189393.0,16.29,16.32,16.26,16.27,189393.0
2024-05-22 13:50:00,16.27,16.3,16.27,16.28,147866.0,16.27,16.3,16.27,16.28,147866.0
2024-05-22 14:00:00,16.28,16.3,16.2,16.27,389763.0,16.28,16.3,16.2,16.27,389763.0
2024-05-22 14:10:00,16.27,16.28,16.17,16.17,236543.0,16.27,16.28,16.17,16.17,236543.0
2024-05-22 14:20:00,16.17,16.2,16.11,16.12,248309.0,16.17,16.2,16.11,16.12,248309.0
2024-05-22 14:30:00,16.11,16.24,16.11,16.22,612875.0,16.11,16.24,16.11,16.22,612875.0
2024-05-22 14:40:00,16.22,16.27,16.19,16.25,155400.0,16.22,16.27,16.19,16.25,155400.0
2024-05-22 14:50:00,16.26,16.29,16.23,16.27,183840.0,16.26,16.29,16.23,16.27,183840.0
2024-05-22 15:00:00,16.27,16.32,16.27,16.28,363642.0,16.27,16.32,16.27,16.28,363642.0
2024-05-22 15:10:00,16.27,16.3,16.24,16.25,225231.0,16.27,16.3,16.24,16.25,225231.0
2024-05-22 15:20:00,16.25,16.32,16.24,16.3,275598.0,16.25,16.32,16.24,16.3,275598.0
2024-05-22 15:30:00,16.31,16.35,16.26,16.27,432226.0,16.31,16.35,16.26,16.27,432226.0
2024-05-22 15:40:00,16.27,16.32,16.26,16.27,621890.0,16.27,16.32,16.26,16.27,621890.0
2024-05-22 15:50:00,16.28,16.32,16.26,16.26,1441614.0,16.28,16.32,16.26,16.26,1441614.0
2024-05-23 09:30:00,16.3,16.36,16.14,16.22,463066.0,16.3,16.36,16.14,16.22,463066.0
2024-05-23 09:40:00,16.23,16.23,16.11,16.13,418406.0,16.23,16.23,16.11,16.13,418406.0
2024-05-23 09:50:00,16.14,16.16,16.0,16.07,346320.0,16.14,16.16,16.0,16.07,346320.0
2024-05-23 10:00:00,16.07,16.1,15.99,16.01,579861.0,16.07,16.1,15.99,16.01,579861.0
2024-05-23 10:10:00,16.01,16.07,16.0,16.07,287378.0,16.01,16.07,16.0,16.07,287378.0
2024-05-23 10:20:00,16.06,16.09,16.01,16.05,207020.0,16.06,16.09,16.01,16.05,207020.0
2024-05-23 10:30:00,16.04,16.05,15.94,15.99,320479.0,16.04,16.05,15.94,15.99,320479.0
2024-05-23 10:40:00,15.99,16.0,15.9,15.93,354915.0,15.99,16.0,15.9,15.93,354915.0
2024-05-23 10:50:00,15.93,15.94,15.88,15.9,288397.0,15.93,15.94,15.88,15.9,288397.0
2024-05-23 11:00:00,15.91,15.92,15.83,15.86,415864.0,15.91,15.92,15.83,15.86,415864.0
2024-05-23 11:10:00,15.85,15.89,15.84,15.87,196904.0,15.85,15.89,15.84,15.87,196904.0
2024-05-23 11:20:00,15.87,15.88,15.82,15.88,282802.0,15.87,15.88,15.82,15.88,282802.0
2024-05-23 11:30:00,15.88,15.89,15.82,15.86,267864.0,15.88,15.89,15.82,15.86,267864.0
2024-05-23 11:40:00,15.86,15.88,15.83,15.84,280343.0,15.86,15.88,15.83,15.84,280343.0
2024-05-23 11:50:00,15.83,15.91,15.81,15.9,294889.0,15.83,15.91,15.81,15.9,294889.0
2024-05-23 12:00:00,15.9,15.91,15.83,15.84,188999.0,15.9,15.91,15.83,15.84,188999.0
2024-05-23 12:10:00,15.85,15.85,15.81,15.83,224164.0,15.85,15.85,15.81,15.83,224164.0
2024-05-23 12:20:00,15.83,15.87,15.82,15.85,177185.0,15.83,15.87,15.82,15.85,177185.0
2024-05-23 12:30:00,15.85,15.89,15.84,15.87,103566.0,15.85,15.89,15.84,15.87,103566.0
2024-05-23 12:40:00,15.88,15.88,15.81,15.84,266422.0,15.88,15.88,15.81,15.84,266422.0
2024-05-23 12:50:00,15.83,15.86,15.82,15.84,167287.0,15.83,15.86,15.82,15.84,167287.0
2024-05-23 13:00:00,15.85,15.86,15.82,15.84,157812.0,15.85,15.86,15.82,15.84,157812.0
2024-05-23 13:10:00,15.83,15.92,15.83,15.89,305621.0,15.83,15.92,15.83,15.89,305621.0
2024-05-23 13:20:00,15.89,15.91,15.87,15.9,217196.0,15.89,15.91,15.87,15.9,217196.0
2024-05-23 13:30:00,15.9,15.92,15.84,15.85,184372.0,15.9,15.92,15.84,15.85,184372.0
2024-05-23 13:40:00,15.85,15.88,15.82,15.85,165522.0,15.85,15.88,15.82,15.85,165522.0
2024-05-23 13:50:00,15.85,15.85,15.75,15.75,441868.0,15.85,15.85,15.75,15.75,441868.0
2024-05-23 14:00:00,15.76,15.76,15.62,15.66,371293.0,15.76,15.76,15.62,15.66,371293.0
2024-05-23 14:10:00,15.66,15.66,15.6,15.6,234467.0,15.66,15.66,15.6,15.6,234467.0
2024-05-23 14:20:00,15.61,15.65,15.6,15.64,244756.0,15.61,15.65,15.6,15.64,244756.0
2024-05-23 14:30:00,15.64,15.68,15.62,15.68,281662.0,15.64,15.68,15.62,15.68,281662.0
2024-05-23 14:40:00,15.68,15.68,15.63,15.64,254374.0,15.68,15.68,15.63,15.64,254374.0
2024-05-23 14:50:00,15.64,15.65,15.6,15.63,275630.0,15.64,15.65,15.6,15.63,275630.0
2024-05-23 15:00:00,15.62,15.65,15.6,15.64,242722.0,15.62,15.65,15.6,15.64,242722.0
2024-05-23 15:10:00,15.64,15.64,15.57,15.59,356467.0,15.64,15.64,15.57,15.59,356467.0
2024-05-23 15:20:00,15.59,15.61,15.56,15.56,316034.0,15.59,15.61,15.56,15.56,316034.0
2024-05-23 15:30:00,15.56,15.59,15.53,15.56,488081.0,15.56,15.59,15.53,15.56,488081.0
2024-05-23 15:40:00,15.56,15.59,15.53,15.59,608780.0,15.56,15.59,15.53,15.59,608780.0
2024-05-23 15:50:00,15.58,15.61,15.55,15.57,1526486.0,15.58,15.61,15.55,15.57,1526486.0
2024-05-24 09:30:00,15.79,16.01,15.73,15.98,751987.0,15.79,16.01,15.73,15.98,751987.0
2024-05-24 09:40:00,15.98,15.98,15.81,15.88,432268.0,15.98,15.98,15.81,15.88,432268.0
2024-05-24 09:50:00,15.88,16.08,15.85,16.05,538144.0,15.88,16.08,15.85,16.05,538144.0
2024-05-24 10:00:00,16.05,16.16,16.05,16.07,758332.0,16.05,16.16,16.05,16.07,758332.0
2024-05-24 10:10:00,16.07,16.11,16.02,16.08,444779.0,16.07,16.11,16.02,16.08,444779.0
2024-05-24 10:20:00,16.08,16.13,16.06,16.11,332264.0,16.08,16.13,16.06,16.11,332264.0
2024-05-24 10:30:00,16.11,16.12,16.04,16.07,208321.0,16.11,16.12,16.04,16.07,208321.0
2024-05-24 10:40:00,16.07,16.08,15.99,16.0,238322.0,16.07,16.08,15.99,16.0,238322.0
2024-05-24 10:50:00,16.0,16.1,16.0,16.1,226827.0,16.0,16.1,16.0,16.1,226827.0
2024-05-24 11:00:00,16.1,16.11,15.98,16.0,190643.0,16.1,16.11,15.98,16.0,190643.0
2024-05-24 11:10:00,16.0,16.08,15.99,16.08,117260.0,16.0,16.08,15.99,16.08,117260.0
2024-05-24 11:20:00,16.08,16.08,16.02,16.05,261102.0,16.08,16.08,16.02,16.05,261102.0
2024-05-24 11:30:00,16.05,16.05,15.94,15.95,198461.0,16.05,16.05,15.94,15.95,198461.0
2024-05-24 11:40:00,15.94,15.97,15.94,15.96,74361.0,15.94,15.97,15.94,15.96,74361.0
2024-05-24 11:50:00,15.96,15.98,15.93,15.96,95493.0,15.96,15.98,15.93,15.96,95493.0
2024-05-24 12:00:00,15.96,15.98,15.94,15.95,69662.0,15.96,15.98,15.94,15.95,69662.0
2024-05-24 12:10:00,15.94,15.99,15.94,15.97,65618.0,15.94,15.99,15.94,15.97,65618.0
2024-05-24 12:20:00,15.96,15.97,15.9,15.91,96423.0,15.96,15.97,15.9,15.91,96423.0
2024-05-24 12:30:00,15.91,15.93,15.88,15.93,212946.0,15.91,15.93,15.88,15.93,212946.0
2024-05-24 12:40:00,15.92,15.94,15.91,15.94,75360.0,15.92,15.94,15.91,15.94,75360.0
2024-05-24 12:50:00,15.94,15.94,15.89,15.91,60801.0,15.94,15.94,15.89,15.91,60801.0
2024-05-24 13:00:00,15.9,15.91,15.87,15.88,73586.0,15.9,15.91,15.87,15.88,73586.0
2024-05-24 13:10:00,15.87,15.9,15.87,15.88,76994.0,15.87,15.9,15.87,15.88,76994.0
2024-05-24 13:20:00,15.88,15.92,15.88,15.9,79277.0,15.88,15.92,15.88,15.9,79277.0
2024-05-24 13:30:00,15.91,15.92,15.88,15.89,84116.0,15.91,15.92,15.88,15.89,84116.0
2024-05-24 13:40:00,15.89,15.95,15.89,15.94,135622.0,15.89,15.95,15.89,15.94,135622.0
2024-05-24 13:50:00,15.95,15.95,15.88,15.88,159670.0,15.95,15.95,15.88,15.88,159670.0
2024-05-24 14:00:00,15.88,15.88,15.86,15.88,108827.0,15.88,15.88,15.86,15.88,108827.0
2024-05-24 14:10:00,15.87,15.88,15.85,15.85,181769.0,15.87,15.88,15.85,15.85,181769.0
2024-05-24 14:20:00,15.85,15.86,15.81,15.82,233486.0,15.85,15.86,15.81,15.82,233486.0
2024-05-24 14:30:00,15.83,15.86,15.82,15.86,176692.0,15.83,15.86,15.82,15.86,176692.0
2024-05-24 14:40:00,15.86,15.86,15.85,15.85,132792.0,15.86,15.86,15.85,15.85,132792.0
2024-05-24 14:50:00,15.86,15.88,15.83,15.88,145914.0,15.86,15.88,15.83,15.88,145914.0
2024-05-24 15:00:00,15.88,15.91,15.83,15.91,149885.0,15.88,15.91,15.83,15.91,149885.0
2024-05-24 15:10:00,15.91,15.95,15.89,15.95,184560.0,15.91,15.95,15.89,15.95,184560.0
2024-05-24 15:20:00,15.95,15.97,15.92,15.93,243024.0,15.95,15.97,15.92,15.93,243024.0
2024-05-24 15:30:00,15.92,15.94,15.89,15.94,304084.0,15.92,15.94,15.89,15.94,304084.0
2024-05-24 15:40:00,15.94,15.95,15.92,15.92,338819.0,15.94,15.95,15.92,15.92,338819.0
2024-05-24 15:50:00,15.93,16.01,15.92,16.0,1107985.0,15.93,16.01,15.92,16.0,1107985.0
2024-05-28 09:30:00,16.66,16.7,16.43,16.48,1760909.0,16.66,16.7,16.43,16.48,1760909.0
2024-05-28 09:40:00,16.49,16.79,16.49,16.71,1405708.0,16.49,16.79,16.49,16.71,1405708.0
2024-05-28 09:50:00,16.71,16.83,16.71,16.77,948382.0,16.71,16.83,16.71,16.77,948382.0
2024-05-28 10:00:00,16.76,16.87,16.64,16.68,954479.0,16.76,16.87,16.64,16.68,954479.0
2024-05-28 10:10:00,16.68,16.81,16.61,16.78,565818.0,16.68,16.81,16.61,16.78,565818.0
2024-05-28 10:20:00,16.78,16.81,16.73,16.78,364414.0,16.78,16.81,16.73,16.78,364414.0
2024-05-28 10:30:00,16.78,16.83,16.74,16.75,404662.0,16.78,16.83,16.74,16.75,404662.0
2024-05-28 10:40:00,16.76,16.86,16.7,16.85,416369.0,16.76,16.86,16.7,16.85,416369.0
2024-05-28 10:50:00,16.86,16.91,16.74,16.76,550587.0,16.86,16.91,16.74,16.76,550587.0
2024-05-28 11:00:00,16.77,16.78,16.67,16.68,328128.0,16.77,16.78,16.67,16.68,328128.0
2024-05-28 11:10:00,16.68,16.75,16.66,16.7,235487.0,16.68,16.75,16.66,16.7,235487.0
2024-05-28 11:20:00,16.7,16.77,16.65,16.66,350970.0,16.7,16.77,16.65,16.66,350970.0
2024-05-28 11:30:00,16.66,16.71,16.64,16.67,369653.0,16.66,16.71,16.64,16.67,369653.0
2024-05-28 11:40:00,16.68,16.7,16.66,16.68,152674.0,16.68,16.7,16.66,16.68,152674.0
2024-05-28 11:50:00,16.68,16.74,16.66,16.71,162436.0,16.68,16.74,16.66,16.71,162436.0
2024-05-28 12:00:00,16.71,16.73,16.64,16.68,335189.0,16.71,16.73,16.64,16.68,335189.0
2024-05-28 12:10:00,16.68,16.8,16.65,16.79,384382.0,16.68,16.8,16.65,16.79,384382.0
2024-05-28 12:20:00,16.79,16.8,16.76,16.77,152790.0,16.79,16.8,16.76,16.77,152790.0
2024-05-28 12:30:00,16.77,16.78,16.69,16.71,252808.0,16.77,16.78,16.69,16.71,252808.0
2024-05-28 12:40:00,16.71,16.75,16.68,16.69,183621.0,16.71,16.75,16.68,16.69,183621.0
2024-05-28 12:50:00,16.69,16.71,16.64,16.64,189977.0,16.69,16.71,16.64,16.64,189977.0
2024-05-28 13:00:00,16.64,16.66,16.59,16.62,242965.0,16.64,16.66,16.59,16.62,242965.0
2024-05-28 13:10:00,16.63,16.63,16.55,16.55,292638.0,16.63,16.63,16.55,16.55,292638.0
2024-05-28 13:20:00,16.55,16.6,16.53,16.54,237217.0,16.55,16.6,16.53,16.54,237217.0
2024-05-28 13:30:00,16.54,16.61,16.52,16.6,191740.0,16.54,16.61,16.52,16.6,191740.0
2024-05-28 13:40:00,16.6,16.64,16.54,16.55,284719.0,16.6,16.64,16.54,16.55,284719.0
2024-05-28 13:50:00,16.55,16.55,16.52,16.55,216549.0,16.55,16.55,16.52,16.55,216549.0
2024-05-28 14:00:00,16.54,16.61,16.53,16.59,172959.0,16.54,16.61,16.53,16.59,172959.0
2024-05-28 14:10:00,16.58,16.6,16.57,16.59,155594.0,16.58,16.6,16.57,16.59,155594.0
2024-05-28 14:20:00,16.58,16.6,16.55,16.57,117454.0,16.58,16.6,16.55,16.57,117454.0
2024-05-28 14:30:00,16.57,16.58,16.5,16.52,242359.0,16.57,16.58,16.5,16.52,242359.0
2024-05-28 14:40:00,16.51,16.55,16.48,16.48,205495.0,16.51,16.55,16.48,16.48,205495.0
2024-05-28 14:50:00,16.48,16.51,16.44,16.51,294164.0,16.48,16.51,16.44,16.51,294164.0
2024-05-28 15:00:00,16.51,16.55,16.5,16.52,223309.0,16.51,16.55,16.5,16.52,223309.0
2024-05-28 15:10:00,16.53,16.53,16.46,16.48,213696.0,16.53,16.53,16.46,16.48,213696.0
2024-05-28 15:20:00,16.48,16.52,16.47,16.5,223001.0,16.48,16.52,16.47,16.5,223001.0
2024-05-28 15:30:00,16.51,16.61,16.5,16.59,426086.0,16.51,16.61,16.5,16.59,426086.0
2024-05-28 15:40:00,16.59,16.59,16.52,16.55,538173.0,16.59,16.59,16.52,16.55,538173.0
2024-05-28 15:50:00,16.55,16.59,16.53,16.57,1560589.0,16.55,16.59,16.53,16.57,1560589.0
2024-05-29 09:30:00,16.33,16.36,16.03,16.1,1142584.0,16.33,16.36,16.03,16.1,1142584.0
2024-05-29 09:40:00,16.11,16.19,15.91,15.95,897024.0,16.11,16.19,15.91,15.95,897024.0
2024-05-29 09:50:00,15.95,16.03,15.94,16.02,459490.0,15.95,16.03,15.94,16.02,459490.0
2024-05-29 10:00:00,16.02,16.16,16.01,16.14,319024.0,16.02,16.16,16.01,16.14,319024.0
2024-05-29 10:10:00,16.14,16.18,16.09,16.18,227744.0,16.14,16.18,16.09,16.18,227744.0
2024-05-29 10:20:00,16.18,16.3,16.13,16.28,321242.0,16.18,16.3,16.13,16.28,321242.0
2024-05-29 10:30:00,16.28,16.33,16.23,16.3,340509.0,16.28,16.33,16.23,16.3,340509.0
2024-05-29 10:40:00,16.29,16.3,16.23,16.28,326841.0,16.29,16.3,16.23,16.28,326841.0
2024-05-29 10:50:00,16.28,16.33,16.25,16.32,229019.0,16.28,16.33,16.25,16.32,229019.0
2024-05-29 11:00:00,16.31,16.35,16.24,16.28,201038.0,16.31,16.35,16.24,16.28,201038.0
2024-05-29 11:10:00,16.28,16.32,16.27,16.31,124703.0,16.28,16.32,16.27,16.31,124703.0
2024-05-29 11:20:00,16.32,16.33,16.28,16.32,116707.0,16.32,16.33,16.28,16.32,116707.0
2024-05-29 11:30:00,16.32,16.33,16.25,16.25,170373.0,16.32,16.33,16.25,16.25,170373.0
2024-05-29 11:40:00,16.26,16.27,16.21,16.24,239802.0,16.26,16.27,16.21,16.24,239802.0
2024-05-29 11:50:00,16.25,16.3,16.24,16.28,90051.0,16.25,16.3,16.24,16.28,90051.0
2024-05-29 12:00:00,16.29,16.31,16.25,16.3,99556.0,16.29,16.31,16.25,16.3,99556.0
2024-05-29 12:10:00,16.3,16.36,16.29,16.36,109266.0,16.3,16.36,16.29,16.36,109266.0
2024-05-29 12:20:00,16.36,16.37,16.32,16.36,111997.0,16.36,16.37,16.32,16.36,111997.0
2024-05-29 12:30:00,16.36,16.4,16.34,16.4,97483.0,16.36,16.4,16.34,16.4,97483.0
2024-05-29 12:40:00,16.39,16.42,16.37,16.41,102982.0,16.39,16.42,16.37,16.41,102982.0
2024-05-29 12:50:00,16.4,16.45,16.4,16.44,162763.0,16.4,16.45,16.4,16.44,162763.0
2024-05-29 13:00:00,16.44,16.46,16.36,16.42,190925.0,16.44,16.46,16.36,16.42,190925.0
2024-05-29 13:10:00,16.42,16.43,16.34,16.36,73915.0,16.42,16.43,16.34,16.36,73915.0
2024-05-29 13:20:00,16.35,16.39,16.35,16.39,65293.0,16.35,16.39,16.35,16.39,65293.0
2024-05-29 13:30:00,16.39,16.4,16.36,16.4,80124.0,16.39,16.4,16.36,16.4,80124.0
2024-05-29 13:40:00,16.39,16.45,16.39,16.45,185829.0,16.39,16.45,16.39,16.45,185829.0
2024-05-29 13:50:00,16.45,16.5,16.44,16.47,203027.0,16.45,16.5,16.44,16.47,203027.0
2024-05-29 14:00:00,16.46,16.47,16.41,16.44,159190.0,16.46,16.47,16.41,16.44,159190.0
2024-05-29 14:10:00,16.44,16.46,16.43,16.45,57634.0,16.44,16.46,16.43,16.45,57634.0
2024-05-29 14:20:00,16.44,16.46,16.4,16.41,81262.0,16.44,16.46,16.4,16.41,81262.0
2024-05-29 14:30:00,16.41,16.42,16.39,16.42,126806.0,16.41,16.42,16.39,16.42,126806.0
2024-05-29 14:40:00,16.41,16.44,16.38,16.39,76752.0,16.41,16.44,16.38,16.39,76752.0
2024-05-29 14:50:00,16.38,16.44,16.38,16.42,91315.0,16.38,16.44,16.38,16.42,91315.0
2024-05-29 15:00:00,16.43,16.47,16.41,16.46,161129.0,16.43,16.47,16.41,16.46,161129.0
2024-05-29 15:10:00,16.46,16.52,16.44,16.51,198716.0,16.46,16.52,16.44,16.51,198716.0
2024-05-29 15:20:00,16.51,16.55,16.49,16.51,265068.0,16.51,16.55,16.49,16.51,265068.0
2024-05-29 15:30:00,16.5,16.56,16.48,16.51,324820.0,16.5,16.56,16.48,16.51,324820.0
2024-05-29 15:40:00,16.52,16.53,16.49,16.51,333453.0,16.52,16.53,16.49,16.51,333453.0
2024-05-29 15:50:00,16.51,16.52,16.47,16.48,1253446.0,16.51,16.52,16.47,16.48,1253446.0
2024-05-30 09:30:00,16.49,16.61,16.31,16.32,456333.0,16.49,16.61,16.31,16.32,456333.0
2024-05-30 09:40:00,16.32,16.4,16.27,16.33,251443.0,16.32,16.4,16.27,16.33,251443.0
2024-05-30 09:50:00,16.34,16.5,16.31,16.49,213854.0,16.34,16.5,16.31,16.49,213854.0
2024-05-30 10:00:00,16.48,16.49,16.39,16.44,264097.0,16.48,16.49,16.39,16.44,264097.0
2024-05-30 10:10:00,16.43,16.44,16.34,16.36,145275.0,16.43,16.44,16.34,16.36,145275.0
2024-05-30 10:20:00,16.36,16.38,16.29,16.32,265559.0,16.36,16.38,16.29,16.32,265559.0
2024-05-30 10:30:00,16.33,16.34,16.29,16.31,174389.0,16.33,16.34,16.29,16.31,174389.0
2024-05-30 10:40:00,16.3,16.34,16.28,16.32,120788.0,16.3,16.34,16.28,16.32,120788.0
2024-05-30 10:50:00,16.32,16.33,16.3,16.32,72883.0,16.32,16.33,16.3,16.32,72883.0
2024-05-30 11:00:00,16.32,16.33,16.28,16.31,97944.0,16.32,16.33,16.28,16.31,97944.0
2024-05-30 11:10:00,16.3,16.35,16.3,16.35,94778.0,16.3,16.35,16.3,16.35,94778.0
2024-05-30 11:20:00,16.35,16.38,16.33,16.33,102271.0,16.35,16.38,16.33,16.33,102271.0
2024-05-30 11:30:00,16.34,16.4,16.33,16.38,103418.0,16.34,16.4,16.33,16.38,103418.0
2024-05-30 11:40:00,16.38,16.39,16.35,16.36,67809.0,16.38,16.39,16.35,16.36,67809.0
2024-05-30 11:50:00,16.36,16.38,16.33,16.35,98164.0,16.36,16.38,16.33,16.35,98164.0
2024-05-30 12:00:00,16.35,16.39,16.33,16.36,68811.0,16.35,16.39,16.33,16.36,68811.0
2024-05-30 12:10:00,16.35,16.36,16.33,16.35,50838.0,16.35,16.36,16.33,16.35,50838.0
2024-05-30 12:20:00,16.36,16.37,16.33,16.35,77730.0,16.36,16.37,16.33,16.35,77730.0
2024-05-30 12:30:00,16.35,16.38,16.33,16.36,84686.0,16.35,16.38,16.33,16.36,84686.0
2024-05-30 12:40:00,16.36,16.39,16.35,16.37,46119.0,16.36,16.39,16.35,16.37,46119.0
2024-05-30 12:50:00,16.37,16.39,16.36,16.38,89064.0,16.37,16.39,16.36,16.38,89064.0
2024-05-30 13:00:00,16.38,16.46,16.38,16.46,84262.0,16.38,16.46,16.38,16.46,84262.0
2024-05-30 13:10:00,16.46,16.48,16.44,16.45,92392.0,16.46,16.48,16.44,16.45,92392.0
2024-05-30 13:20:00,16.45,16.48,16.44,16.46,88980.0,16.45,16.48,16.44,16.46,88980.0
2024-05-30 13:30:00,16.46,16.54,16.45,16.53,154740.0,16.46,16.54,16.45,16.53,154740.0
2024-05-30 13:40:00,16.53,16.55,16.49,16.5,123212.0,16.53,16.55,16.49,16.5,123212.0
2024-05-30 13:50:00,16.5,16.54,16.49,16.52,85634.0,16.5,16.54,16.49,16.52,85634.0
2024-05-30 14:00:00,16.51,16.52,16.47,16.48,87995.0,16.51,16.52,16.47,16.48,87995.0
2024-05-30 14:10:00,16.48,16.49,16.43,16.46,86928.0,16.48,16.49,16.43,16.46,86928.0
2024-05-30 14:20:00,16.46,16.5,16.46,16.5,71789.0,16.46,16.5,16.46,16.5,71789.0
2024-05-30 14:30:00,16.5,16.53,16.49,16.51,122434.0,16.5,16.53,16.49,16.51,122434.0
2024-05-30 14:40:00,16.52,16.52,16.48,16.48,49456.0,16.52,16.52,16.48,16.48,49456.0
2024-05-30 14:50:00,16.48,16.49,16.46,16.46,83910.0,16.48,16.49,16.46,16.46,83910.0
2024-05-30 15:00:00,16.46,16.47,16.41,16.44,138956.0,16.46,16.47,16.41,16.44,138956.0
2024-05-30 15:10:00,16.44,16.44,16.37,16.38,157983.0,16.44,16.44,16.37,16.38,157983.0
2024-05-30 15:20:00,16.39,16.39,16.32,16.37,235349.0,16.39,16.39,16.32,16.37,235349.0
2024-05-30 15:30:00,16.37,16.39,16.33,16.38,281189.0,16.37,16.39,16.33,16.38,281189.0
2024-05-30 15:40:00,16.38,16.39,16.33,16.35,366254.0,16.38,16.39,16.33,16.35,366254.0
2024-05-30 15:50:00,16.35,16.46,16.33,16.45,950992.0,16.35,16.46,16.33,16.45,950992.0
2024-05-31 09:30:00,16.51,16.65,16.46,16.63,466350.0,16.51,16.65,16.46,16.63,466350.0
2024-05-31 09:40:00,16.64,16.64,16.38,16.42,305370.0,16.64,16.64,16.38,16.42,305370.0
2024-05-31 09:50:00,16.42,16.49,16.41,16.46,254938.0,16.42,16.49,16.41,16.46,254938.0
2024-05-31 10:00:00,16.47,16.48,16.4,16.43,185891.0,16.47,16.48,16.4,16.43,185891.0
2024-05-31 10:10:00,16.43,16.47,16.33,16.34,304093.0,16.43,16.47,16.33,16.34,304093.0
2024-05-31 10:20:00,16.34,16.39,16.26,16.27,269400.0,16.34,16.39,16.26,16.27,269400.0
2024-05-31 10:30:00,16.27,16.31,16.24,16.3,176079.0,16.27,16.31,16.24,16.3,176079.0
2024-05-31 10:40:00,16.3,16.34,16.28,16.3,154247.0,16.3,16.34,16.28,16.3,154247.0
2024-05-31 10:50:00,16.3,16.32,16.28,16.29,89110.0,16.3,16.32,16.28,16.29,89110.0
2024-05-31 11:00:00,16.29,16.29,16.24,16.26,194232.0,16.29,16.29,16.24,16.26,194232.0
2024-05-31 11:10:00,16.26,16.31,16.24,16.29,132669.0,16.26,16.31,16.24,16.29,132669.0
2024-05-31 11:20:00,16.29,16.31,16.26,16.3,112820.0,16.29,16.31,16.26,16.3,112820.0
2024-05-31 11:30:00,16.3,16.33,16.22,16.23,209404.0,16.3,16.33,16.22,16.23,209404.0
2024-05-31 11:40:00,16.23,16.24,16.21,16.23,147795.0,16.23,16.24,16.21,16.23,147795.0
2024-05-31 11:50:00,16.23,16.24,16.2,16.21,93362.0,16.23,16.24,16.2,16.21,93362.0
2024-05-31 12:00:00,16.21,16.22,16.15,16.17,165797.0,16.21,16.22,16.15,16.17,165797.0
2024-05-31 12:10:00,16.17,16.22,16.16,16.17,165507.0,16.17,16.22,16.16,16.17,165507.0
2024-05-31 12:20:00,16.18,16.21,16.16,16.18,203919.0,16.18,16.21,16.16,16.18,203919.0
2024-05-31 12:30:00,16.19,16.2,16.17,16.2,99092.0,16.19,16.2,16.17,16.2,99092.0
2024-05-31 12:40:00,16.2,16.21,16.15,16.16,143203.0,16.2,16.21,16.15,16.16,143203.0
2024-05-31 12:50:00,16.16,16.26,16.15,16.25,162320.0,16.16,16.26,16.15,16.25,162320.0
2024-05-31 13:00:00,16.25,16.3,16.25,16.29,143883.0,16.25,16.3,16.25,16.29,143883.0
2024-05-31 13:10:00,16.29,16.36,16.28,16.36,192679.0,16.29,16.36,16.28,16.36,192679.0
2024-05-31 13:20:00,16.36,16.42,16.35,16.41,161059.0,16.36,16.42,16.35,16.41,161059.0
2024-05-31 13:30:00,16.41,16.44,16.4,16.43,86628.0,16.41,16.44,16.4,16.43,86628.0
2024-05-31 13:40:00,16.44,16.44,16.41,16.41,107662.0,16.44,16.44,16.41,16.41,107662.0
2024-05-31 13:50:00,16.41,16.44,16.38,16.42,82295.0,16.41,16.44,16.38,16.42,82295.0
2024-05-31 14:00:00,16.41,16.45,16.41,16.45,63586.0,16.41,16.45,16.41,16.45,63586.0
2024-05-31 14:10:00,16.45,16.47,16.44,16.45,105002.0,16.45,16.47,16.44,16.45,105002.0
2024-05-31 14:20:00,16.44,16.49,16.43,16.47,163844.0,16.44,16.49,16.43,16.47,163844.0
2024-05-31 14:30:00,16.48,16.49,16.45,16.46,111653.0,16.48,16.49,16.45,16.46,111653.0
2024-05-31 14:40:00,16.47,16.5,16.47,16.48,141905.0,16.47,16.5,16.47,16.48,141905.0
2024-05-31 14:50:00,16.49,16.49,16.45,16.46,87402.0,16.49,16.49,16.45,16.46,87402.0
2024-05-31 15:00:00,16.46,16.49,16.44,16.48,156776.0,16.46,16.49,16.44,16.48,156776.0
2024-05-31 15:10:00,16.48,16.53,16.48,16.5,236340.0,16.48,16.53,16.48,16.5,236340.0
2024-05-31 15:20:00,16.51,16.53,16.48,16.48,183265.0,16.51,16.53,16.48,16.48,183265.0
2024-05-31 15:30:00,16.48,16.53,16.47,16.51,185420.0,16.48,16.53,16.47,16.51,185420.0
2024-05-31 15:40:00,16.51,16.55,16.5,16.55,299975.0,16.51,16.55,16.5,16.55,299975.0
2024-05-31 15:50:00,16.55,16.63,16.52,16.62,1490337.0,16.55,16.63,16.52,16.62,1490337.0
2024-06-03 09:30:00,16.7,16.87,16.64,16.85,485692.0,16.7,16.87,16.64,16.85,485692.0
2024-06-03 09:40:00,16.85,17.0,16.83,16.98,649157.0,16.85,17.0,16.83,16.98,649157.0
2024-06-03 09:50:00,16.98,17.08,16.95,16.96,595839.0,16.98,17.08,16.95,16.96,595839.0
2024-06-03 10:00:00,16.96,17.1,16.84,16.85,502741.0,16.96,17.1,16.84,16.85,502741.0
2024-06-03 10:10:00,16.85,16.93,16.84,16.91,198150.0,16.85,16.93,16.84,16.91,198150.0
2024-06-03 10:20:00,16.9,16.91,16.82,16.82,165514.0,16.9,16.91,16.82,16.82,165514.0
2024-06-03 10:30:00,16.82,16.85,16.74,16.8,169081.0,16.82,16.85,16.74,16.8,169081.0
2024-06-03 10:40:00,16.8,16.9,16.79,16.81,149978.0,16.8,16.9,16.79,16.81,149978.0
2024-06-03 10:50:00,16.8,16.85,16.78,16.85,78454.0,16.8,16.85,16.78,16.85,78454.0
2024-06-03 11:00:00,16.85,16.87,16.8,16.86,137204.0,16.85,16.87,16.8,16.86,137204.0
2024-06-03 11:10:00,16.86,16.87,16.83,16.85,93942.0,16.86,16.87,16.83,16.85,93942.0
2024-06-03 11:20:00,16.85,16.92,16.82,16.83,133625.0,16.85,16.92,16.82,16.83,133625.0
2024-06-03 11:30:00,16.83,16.88,16.77,16.88,174252.0,16.83,16.88,16.77,16.88,174252.0
2024-06-03 11:40:00,16.88,16.92,16.85,16.87,111832.0,16.88,16.92,16.85,16.87,111832.0
2024-06-03 11:50:00,16.87,16.88,16.77,16.8,121647.0,16.87,16.88,16.77,16.8,121647.0
2024-06-03 12:00:00,16.8,16.82,16.71,16.73,134672.0,16.8,16.82,16.71,16.73,134672.0
2024-06-03 12:10:00,16.73,16.74,16.67,16.73,175960.0,16.73,16.74,16.67,16.73,175960.0
2024-06-03 12:20:00,16.72,16.74,16.7,16.73,91607.0,16.72,16.74,16.7,16.73,91607.0
2024-06-03 12:30:00,16.72,16.79,16.71,16.78,98714.0,16.72,16.79,16.71,16.78,98714.0
2024-06-03 12:40:00,16.79,16.81,16.76,16.81,71934.0,16.79,16.81,16.76,16.81,71934.0
2024-06-03 12:50:00,16.8,16.81,16.74,16.8,57089.0,16.8,16.81,16.74,16.8,57089.0
2024-06-03 13:00:00,16.81,16.81,16.73,16.74,66156.0,16.81,16.81,16.73,16.74,66156.0
2024-06-03 13:10:00,16.75,16.81,16.71,16.8,121823.0,16.75,16.81,16.71,16.8,121823.0
2024-06-03 13:20:00,16.8,16.84,16.78,16.83,87098.0,16.8,16.84,16.78,16.83,87098.0
2024-06-03 13:30:00,16.82,16.87,16.82,16.85,136771.0,16.82,16.87,16.82,16.85,136771.0
2024-06-03 13:40:00,16.86,16.89,16.84,16.88,80119.0,16.86,16.89,16.84,16.88,80119.0
2024-06-03 13:50:00,16.88,16.9,16.85,16.87,99627.0,16.88,16.9,16.85,16.87,99627.0
2024-06-03 14:00:00,16.88,16.91,16.87,16.89,106996.0,16.88,16.91,16.87,16.89,106996.0
2024-06-03 14:10:00,16.89,16.92,16.86,16.91,105371.0,16.89,16.92,16.86,16.91,105371.0
2024-06-03 14:20:00,16.91,16.94,16.88,16.94,136621.0,16.91,16.94,16.88,16.94,136621.0
2024-06-03 14:30:00,16.94,16.99,16.92,16.98,207551.0,16.94,16.99,16.92,16.98,207551.0
2024-06-03 14:40:00,16.98,17.08,16.97,17.08,394795.0,16.98,17.08,16.97,17.08,394795.0
2024-06-03 14:50:00,17.07,17.09,17.01,17.04,219865.0,17.07,17.09,17.01,17.04,219865.0
2024-06-03 15:00:00,17.04,17.06,17.01,17.04,305422.0,17.04,17.06,17.01,17.04,305422.0
2024-06-03 15:10:00,17.04,17.08,17.02,17.07,220973.0,17.04,17.08,17.02,17.07,220973.0
2024-06-03 15:20:00,17.07,17.13,17.03,17.12,271136.0,17.07,17.13,17.03,17.12,271136.0
2024-06-03 15:30:00,17.11,17.15,17.09,17.14,417556.0,17.11,17.15,17.09,17.14,417556.0
2024-06-03 15:40:00,17.14,17.17,17.13,17.14,452656.0,17.14,17.17,17.13,17.14,452656.0
2024-06-03 15:50:00,17.14,17.23,17.12,17.18,1522231.0,17.14,17.23,17.12,17.18,1522231.0
2024-06-04 09:30:00,17.21,17.54,17.21,17.49,725967.0,17.21,17.54,17.21,17.49,725967.0
2024-06-04 09:40:00,17.48,17.56,17.44,17.48,567297.0,17.48,17.56,17.44,17.48,567297.0
2024-06-04 09:50:00,17.48,17.63,17.41,17.59,456360.0,17.48,17.63,17.41,17.59,456360.0
2024-06-04 10:00:00,17.6,17.73,17.6,17.68,459624.0,17.6,17.73,17.6,17.68,459624.0
2024-06-04 10:10:00,17.68,17.75,17.64,17.69,487198.0,17.68,17.75,17.64,17.69,487198.0
2024-06-04 10:20:00,17.69,17.75,17.59,17.73,335257.0,17.69,17.75,17.59,17.73,335257.0
2024-06-04 10:30:00,17.72,17.79,17.6,17.68,408111.0,17.72,17.79,17.6,17.68,408111.0
2024-06-04 10:40:00,17.68,17.79,17.67,17.75,345540.0,17.68,17.79,17.67,17.75,345540.0
2024-06-04 10:50:00,17.74,17.78,17.63,17.65,369082.0,17.74,17.78,17.63,17.65,369082.0
2024-06-04 11:00:00,17.66,17.67,17.59,17.63,290231.0,17.66,17.67,17.59,17.63,290231.0
2024-06-04 11:10:00,17.63,17.65,17.58,17.64,198052.0,17.63,17.65,17.58,17.64,198052.0
2024-06-04 11:20:00,17.64,17.67,17.59,17.6,271759.0,17.64,17.67,17.59,17.6,271759.0
2024-06-04 11:30:00,17.6,17.62,17.51,17.56,316679.0,17.6,17.62,17.51,17.56,316679.0
2024-06-04 11:40:00,17.56,17.83,17.53,17.82,386715.0,17.56,17.83,17.53,17.82,386715.0
2024-06-04 11:50:00,17.82,17.86,17.71,17.74,351788.0,17.82,17.86,17.71,17.74,351788.0
2024-06-04 12:00:00,17.75,17.79,17.69,17.69,236667.0,17.75,17.79,17.69,17.69,236667.0
2024-06-04 12:10:00,17.7,17.7,17.64,17.68,171913.0,17.7,17.7,17.64,17.68,171913.0
2024-06-04 12:20:00,17.68,17.75,17.68,17.74,150876.0,17.68,17.75,17.68,17.74,150876.0
2024-06-04 12:30:00,17.74,17.78,17.68,17.77,160785.0,17.74,17.78,17.68,17.77,160785.0
2024-06-04 12:40:00,17.77,17.77,17.71,17.71,130715.0,17.77,17.77,17.71,17.71,130715.0
2024-06-04 12:50:00,17.71,17.73,17.67,17.67,136769.0,17.71,17.73,17.67,17.67,136769.0
2024-06-04 13:00:00,17.68,17.7,17.66,17.68,125630.0,17.68,17.7,17.66,17.68,125630.0
2024-06-04 13:10:00,17.69,17.7,17.63,17.66,238491.0,17.69,17.7,17.63,17.66,238491.0
2024-06-04 13:20:00,17.66,17.77,17.66,17.75,128862.0,17.66,17.77,17.66,17.75,128862.0
2024-06-04 13:30:00,17.75,17.77,17.72,17.73,120773.0,17.75,17.77,17.72,17.73,120773.0
2024-06-04 13:40:00,17.73,17.77,17.72,17.75,161955.0,17.73,17.77,17.72,17.75,161955.0
2024-06-04 13:50:00,17.75,17.77,17.74,17.76,104762.0,17.75,17.77,17.74,17.76,104762.0
2024-06-04 14:00:00,17.76,17.79,17.75,17.78,124793.0,17.76,17.79,17.75,17.78,124793.0
2024-06-04 14:10:00,17.78,17.83,17.77,17.81,194910.0,17.78,17.83,17.77,17.81,194910.0
2024-06-04 14:20:00,17.82,17.85,17.81,17.84,157934.0,17.82,17.85,17.81,17.84,157934.0
2024-06-04 14:30:00,17.84,17.89,17.83,17.88,231244.0,17.84,17.89,17.83,17.88,231244.0
2024-06-04 14:40:00,17.88,17.89,17.85,17.86,190718.0,17.88,17.89,17.85,17.86,190718.0
2024-06-04 14:50:00,17.86,17.88,17.81,17.84,231722.0,17.86,17.88,17.81,17.84,231722.0
2024-06-04 15:00:00,17.84,17.88,17.82,17.85,357440.0,17.84,17.88,17.82,17.85,357440.0
2024-06-04 15:10:00,17.84,17.88,17.83,17.87,189471.0,17.84,17.88,17.83,17.87,189471.0
2024-06-04 15:20:00,17.87,17.89,17.86,17.87,197732.0,17.87,17.89,17.86,17.87,197732.0
2024-06-04 15:30:00,17.88,17.88,17.85,17.88,293409.0,17.88,17.88,17.85,17.88,293409.0
2024-06-04 15:40:00,17.88,17.89,17.85,17.87,488609.0,17.88,17.89,17.85,17.87,488609.0
2024-06-04 15:50:00,17.88,17.9,17.84,17.85,1636434.0,17.88,17.9,17.84,17.85,1636434.0
2024-06-05 09:30:00,17.95,18.13,17.72,17.78,1112893.0,17.95,18.13,17.72,17.78,1112893.0
2024-06-05 09:40:00,17.78,17.96,17.74,17.91,1289703.0,17.78,17.96,17.74,17.91,1289703.0
2024-06-05 09:50:00,17.91,17.98,17.85,17.91,401037.0,17.91,17.98,17.85,17.91,401037.0
2024-06-05 10:00:00,17.91,18.15,17.84,18.13,568531.0,17.91,18.15,17.84,18.13,568531.0
2024-06-05 10:10:00,18.13,18.25,18.12,18.16,617748.0,18.13,18.25,18.12,18.16,617748.0
2024-06-05 10:20:00,18.17,18.27,18.15,18.26,376861.0,18.17,18.27,18.15,18.26,376861.0
2024-06-05 10:30:00,18.27,18.35,18.21,18.34,501538.0,18.27,18.35,18.21,18.34,501538.0
2024-06-05 10:40:00,18.35,18.38,18.29,18.36,356288.0,18.35,18.38,18.29,18.36,356288.0
2024-06-05 10:50:00,18.37,18.38,18.28,18.28,514887.0,18.37,18.38,18.28,18.28,514887.0
2024-06-05 11:00:00,18.29,18.43,18.29,18.34,431468.0,18.29,18.43,18.29,18.34,431468.0
2024-06-05 11:10:00,18.35,18.42,18.29,18.41,241915.0,18.35,18.42,18.29,18.41,241915.0
2024-06-05 11:20:00,18.41,18.45,18.38,18.42,304926.0,18.41,18.45,18.38,18.42,304926.0
2024-06-05 11:30:00,18.42,18.43,18.39,18.39,234627.0,18.42,18.43,18.39,18.39,234627.0
2024-06-05 11:40:00,18.39,18.43,18.39,18.42,178642.0,18.39,18.43,18.39,18.42,178642.0
2024-06-05 11:50:00,18.42,18.44,18.33,18.37,287173.0,18.42,18.44,18.33,18.37,287173.0
2024-06-05 12:00:00,18.36,18.39,18.33,18.34,229262.0,18.36,18.39,18.33,18.34,229262.0
2024-06-05 12:10:00,18.35,18.43,18.32,18.39,227708.0,18.35,18.43,18.32,18.39,227708.0
2024-06-05 12:20:00,18.39,18.41,18.38,18.38,135505.0,18.39,18.41,18.38,18.38,135505.0
2024-06-05 12:30:00,18.39,18.46,18.38,18.42,190313.0,18.39,18.46,18.38,18.42,190313.0
2024-06-05 12:40:00,18.43,18.43,18.39,18.41,109860.0,18.43,18.43,18.39,18.41,109860.0
2024-06-05 12:50:00,18.41,18.44,18.4,18.42,115101.0,18.41,18.44,18.4,18.42,115101.0
2024-06-05 13:00:00,18.41,18.46,18.4,18.42,254708.0,18.41,18.46,18.4,18.42,254708.0
2024-06-05 13:10:00,18.42,18.45,18.35,18.35,175965.0,18.42,18.45,18.35,18.35,175965.0
2024-06-05 13:20:00,18.35,18.37,18.31,18.37,201175.0,18.35,18.37,18.31,18.37,201175.0
2024-06-05 13:30:00,18.37,18.38,18.34,18.38,135321.0,18.37,18.38,18.34,18.38,135321.0
2024-06-05 13:40:00,18.38,18.43,18.35,18.43,156148.0,18.38,18.43,18.35,18.43,156148.0
2024-06-05 13:50:00,18.43,18.44,18.4,18.43,171217.0,18.43,18.44,18.4,18.43,171217.0
2024-06-05 14:00:00,18.43,18.43,18.4,18.41,115570.0,18.43,18.43,18.4,18.41,115570.0
2024-06-05 14:10:00,18.41,18.46,18.4,18.46,164986.0,18.41,18.46,18.4,18.46,164986.0
2024-06-05 14:20:00,18.46,18.46,18.42,18.43,120528.0,18.46,18.46,18.42,18.43,120528.0
2024-06-05 14:30:00,18.43,18.46,18.41,18.44,120227.0,18.43,18.46,18.41,18.44,120227.0
2024-06-05 14:40:00,18.44,18.45,18.38,18.38,161033.0,18.44,18.45,18.38,18.38,161033.0
2024-06-05 14:50:00,18.39,18.43,18.38,18.43,153242.0,18.39,18.43,18.38,18.43,153242.0
2024-06-05 15:00:00,18.42,18.47,18.42,18.45,200999.0,18.42,18.47,18.42,18.45,200999.0
2024-06-05 15:10:00,18.45,18.45,18.41,18.41,194998.0,18.45,18.45,18.41,18.41,194998.0
2024-06-05 15:20:00,18.41,18.44,18.39,18.41,270450.0,18.41,18.44,18.39,18.41,270450.0
2024-06-05 15:30:00,18.41,18.48,18.41,18.47,482481.0,18.41,18.48,18.41,18.47,482481.0
2024-06-05 15:40:00,18.48,18.48,18.39,18.42,554555.0,18.48,18.48,18.39,18.42,554555.0
2024-06-05 15:50:00,18.41,18.47,18.4,18.45,1208200.0,18.41,18.47,18.4,18.45,1208200.0
2024-06-06 09:30:00,18.36,18.42,18.23,18.31,428028.0,18.36,18.42,18.23,18.31,428028.0
2024-06-06 09:40:00,18.3,18.54,18.26,18.51,409125.0,18.3,18.54,18.26,18.51,409125.0
2024-06-06 09:50:00,18.5,18.53,18.45,18.46,189049.0,18.5,18.53,18.45,18.46,189049.0
2024-06-06 10:00:00,18.45,18.52,18.42,18.48,198039.0,18.45,18.52,18.42,18.48,198039.0
2024-06-06 10:10:00,18.48,18.49,18.4,18.46,202276.0,18.48,18.49,18.4,18.46,202276.0
2024-06-06 10:20:00,18.47,18.53,18.45,18.53,169587.0,18.47,18.53,18.45,18.53,169587.0
2024-06-06 10:30:00,18.53,18.54,18.48,18.48,195868.0,18.53,18.54,18.48,18.48,195868.0
2024-06-06 10:40:00,18.48,18.56,18.47,18.53,209038.0,18.48,18.56,18.47,18.53,209038.0
2024-06-06 10:50:00,18.52,18.53,18.48,18.5,136941.0,18.52,18.53,18.48,18.5,136941.0
2024-06-06 11:00:00,18.5,18.51,18.39,18.43,221732.0,18.5,18.51,18.39,18.43,221732.0
2024-06-06 11:10:00,18.43,18.48,18.42,18.48,105993.0,18.43,18.48,18.42,18.48,105993.0
2024-06-06 11:20:00,18.48,18.49,18.43,18.46,111316.0,18.48,18.49,18.43,18.46,111316.0
2024-06-06 11:30:00,18.45,18.53,18.45,18.53,97713.0,18.45,18.53,18.45,18.53,97713.0
2024-06-06 11:40:00,18.53,18.53,18.48,18.49,90135.0,18.53,18.53,18.48,18.49,90135.0
2024-06-06 11:50:00,18.5,18.51,18.46,18.5,168497.0,18.5,18.51,18.46,18.5,168497.0
2024-06-06 12:00:00,18.5,18.5,18.47,18.48,79820.0,18.5,18.5,18.47,18.48,79820.0
2024-06-06 12:10:00,18.48,18.49,18.42,18.44,109615.0,18.48,18.49,18.42,18.44,109615.0
2024-06-06 12:20:00,18.44,18.48,18.42,18.46,271680.0,18.44,18.48,18.42,18.46,271680.0
2024-06-06 12:30:00,18.46,18.48,18.37,18.46,223842.0,18.46,18.48,18.37,18.46,223842.0
2024-06-06 12:40:00,18.46,18.46,18.43,18.45,168323.0,18.46,18.46,18.43,18.45,168323.0
2024-06-06 12:50:00,18.45,18.45,18.28,18.3,290196.0,18.45,18.45,18.28,18.3,290196.0
2024-06-06 13:00:00,18.3,18.39,18.3,18.31,89185.0,18.3,18.39,18.3,18.31,89185.0
2024-06-06 13:10:00,18.32,18.33,18.28,18.3,135132.0,18.32,18.33,18.28,18.3,135132.0
2024-06-06 13:20:00,18.3,18.32,18.27,18.28,520699.0,18.3,18.32,18.27,18.28,520699.0
2024-06-06 13:30:00,18.28,18.28,18.19,18.24,419713.0,18.28,18.28,18.19,18.24,419713.0
2024-06-06 13:40:00,18.23,18.24,18.17,18.17,126047.0,18.23,18.24,18.17,18.17,126047.0
2024-06-06 13:50:00,18.18,18.2,18.16,18.17,158454.0,18.18,18.2,18.16,18.17,158454.0
2024-06-06 14:00:00,18.17,18.18,18.04,18.05,512812.0,18.17,18.18,18.04,18.05,512812.0
2024-06-06 14:10:00,18.04,18.08,18.03,18.07,115891.0,18.04,18.08,18.03,18.07,115891.0
2024-06-06 14:20:00,18.07,18.09,18.05,18.05,174434.0,18.07,18.09,18.05,18.05,174434.0
2024-06-06 14:30:00,18.05,18.09,17.98,17.99,320655.0,18.05,18.09,17.98,17.99,320655.0
2024-06-06 14:40:00,17.99,18.05,17.97,18.02,387405.0,17.99,18.05,17.97,18.02,387405.0
2024-06-06 14:50:00,18.02,18.03,17.97,17.99,198021.0,18.02,18.03,17.97,17.99,198021.0
2024-06-06 15:00:00,17.99,18.02,17.97,17.98,238195.0,17.99,18.02,17.97,17.98,238195.0
2024-06-06 15:10:00,17.98,17.99,17.92,17.96,292017.0,17.98,17.99,17.92,17.96,292017.0
2024-06-06 15:20:00,17.96,17.99,17.92,17.95,251531.0,17.96,17.99,17.92,17.95,251531.0
2024-06-06 15:30:00,17.95,18.0,17.94,18.0,207262.0,17.95,18.0,17.94,18.0,207262.0
2024-06-06 15:40:00,17.99,18.12,17.97,18.12,456810.0,17.99,18.12,17.97,18.12,456810.0
2024-06-06 15:50:00,18.11,18.17,18.1,18.17,1186029.0,18.11,18.17,18.1,18.17,1186029.0
2024-06-07 09:30:00,17.94,18.03,17.79,17.85,645255.0,17.94,18.03,17.79,17.85,645255.0
2024-06-07 09:40:00,17.86,18.1,17.85,18.03,478619.0,17.86,18.1,17.85,18.03,478619.0
2024-06-07 09:50:00,18.03,18.05,17.78,17.86,365754.0,18.03,18.05,17.78,17.86,365754.0
2024-06-07 10:00:00,17.87,17.9,17.83,17.89,232016.0,17.87,17.9,17.83,17.89,232016.0
2024-06-07 10:10:00,17.89,17.97,17.84,17.96,234853.0,17.89,17.97,17.84,17.96,234853.0
2024-06-07 10:20:00,17.96,17.97,17.89,17.94,131437.0,17.96,17.97,17.89,17.94,131437.0
2024-06-07 10:30:00,17.94,17.98,17.91,17.93,85430.0,17.94,17.98,17.91,17.93,85430.0
2024-06-07 10:40:00,17.93,17.99,17.91,17.95,157011.0,17.93,17.99,17.91,17.95,157011.0
2024-06-07 10:50:00,17.96,17.97,17.85,17.87,175427.0,17.96,17.97,17.85,17.87,175427.0
2024-06-07 11:00:00,17.87,17.87,17.81,17.84,117368.0,17.87,17.87,17.81,17.84,117368.0
2024-06-07 11:10:00,17.84,17.86,17.81,17.82,132156.0,17.84,17.86,17.81,17.82,132156.0
2024-06-07 11:20:00,17.82,17.83,17.75,17.76,187231.0,17.82,17.83,17.75,17.76,187231.0
2024-06-07 11:30:00,17.76,17.86,17.76,17.85,96912.0,17.76,17.86,17.76,17.85,96912.0
2024-06-07 11:40:00,17.86,17.92,17.85,17.87,117251.0,17.86,17.92,17.85,17.87,117251.0
2024-06-07 11:50:00,17.87,17.87,17.78,17.8,92816.0,17.87,17.87,17.78,17.8,92816.0
2024-06-07 12:00:00,17.81,17.87,17.8,17.83,139650.0,17.81,17.87,17.8,17.83,139650.0
2024-06-07 12:10:00,17.84,17.84,17.77,17.78,97668.0,17.84,17.84,17.77,17.78,97668.0
2024-06-07 12:20:00,17.77,17.84,17.76,17.84,87585.0,17.77,17.84,17.76,17.84,87585.0
2024-06-07 12:30:00,17.84,17.88,17.78,17.79,125978.0,17.84,17.88,17.78,17.79,125978.0
2024-06-07 12:40:00,17.79,17.79,17.75,17.79,167674.0,17.79,17.79,17.75,17.79,167674.0
2024-06-07 12:50:00,17.79,17.79,17.73,17.73,126528.0,17.79,17.79,17.73,17.73,126528.0
2024-06-07 13:00:00,17.73,17.77,17.71,17.73,137017.0,17.73,17.77,17.71,17.73,137017.0
2024-06-07 13:10:00,17.73,17.77,17.72,17.76,82214.0,17.73,17.77,17.72,17.76,82214.0
2024-06-07 13:20:00,17.75,17.8,17.74,17.77,92420.0,17.75,17.8,17.74,17.77,92420.0
2024-06-07 13:30:00,17.78,17.8,17.75,17.77,87899.0,17.78,17.8,17.75,17.77,87899.0
2024-06-07 13:40:00,17.77,17.8,17.75,17.76,66018.0,17.77,17.8,17.75,17.76,66018.0
2024-06-07 13:50:00,17.76,17.77,17.72,17.73,64876.0,17.76,17.77,17.72,17.73,64876.0
2024-06-07 14:00:00,17.72,17.73,17.65,17.67,172462.0,17.72,17.73,17.65,17.67,172462.0
2024-06-07 14:10:00,17.68,17.69,17.64,17.68,88259.0,17.68,17.69,17.64,17.68,88259.0
2024-06-07 14:20:00,17.68,17.72,17.67,17.71,60904.0,17.68,17.72,17.67,17.71,60904.0
2024-06-07 14:30:00,17.71,17.74,17.7,17.73,70437.0,17.71,17.74,17.7,17.73,70437.0
2024-06-07 14:40:00,17.74,17.76,17.72,17.76,68972.0,17.74,17.76,17.72,17.76,68972.0
2024-06-07 14:50:00,17.76,17.8,17.74,17.8,128690.0,17.76,17.8,17.74,17.8,128690.0
2024-06-07 15:00:00,17.79,17.79,17.76,17.78,61640.0,17.79,17.79,17.76,17.78,61640.0
2024-06-07 15:10:00,17.78,17.8,17.75,17.76,244461.0,17.78,17.8,17.75,17.76,244461.0
2024-06-07 15:20:00,17.76,17.78,17.73,17.77,151962.0,17.76,17.78,17.73,17.77,151962.0
2024-06-07 15:30:00,17.77,17.79,17.73,17.77,253331.0,17.77,17.79,17.73,17.77,253331.0
2024-06-07 15:40:00,17.77,17.86,17.74,17.82,402159.0,17.77,17.86,17.74,17.82,402159.0
2024-06-07 15:50:00,17.83,17.87,17.78,17.8,813732.0,17.83,17.87,17.78,17.8,813732.0
2024-06-10 09:30:00,17.67,17.86,17.62,17.85,385224.0,17.67,17.86,17.62,17.85,385224.0
2024-06-10 09:40:00,17.86,17.86,17.69,17.71,233884.0,17.86,17.86,17.69,17.71,233884.0
2024-06-10 09:50:00,17.71,17.76,17.68,17.76,202468.0,17.71,17.76,17.68,17.76,202468.0
2024-06-10 10:00:00,17.76,17.77,17.62,17.63,130512.0,17.76,17.77,17.62,17.63,130512.0
2024-06-10 10:10:00,17.64,17.65,17.57,17.62,182589.0,17.64,17.65,17.57,17.62,182589.0
2024-06-10 10:20:00,17.61,17.66,17.58,17.65,176958.0,17.61,17.66,17.58,17.65,176958.0
2024-06-10 10:30:00,17.65,17.66,17.61,17.63,102607.0,17.65,17.66,17.61,17.63,102607.0
2024-06-10 10:40:00,17.62,17.64,17.59,17.59,99429.0,17.62,17.64,17.59,17.59,99429.0
2024-06-10 10:50:00,17.6,17.6,17.5,17.52,177804.0,17.6,17.6,17.5,17.52,177804.0
2024-06-10 11:00:00,17.52,17.56,17.51,17.54,101320.0,17.52,17.56,17.51,17.54,101320.0
2024-06-10 11:10:00,17.55,17.58,17.53,17.55,96336.0,17.55,17.58,17.53,17.55,96336.0
2024-06-10 11:20:00,17.56,17.57,17.54,17.57,98708.0,17.56,17.57,17.54,17.57,98708.0
2024-06-10 11:30:00,17.56,17.57,17.45,17.46,125692.0,17.56,17.57,17.45,17.46,125692.0
2024-06-10 11:40:00,17.46,17.48,17.43,17.45,113442.0,17.46,17.48,17.43,17.45,113442.0
2024-06-10 11:50:00,17.44,17.47,17.44,17.46,117920.0,17.44,17.47,17.44,17.46,117920.0
2024-06-10 12:00:00,17.46,17.47,17.43,17.45,74424.0,17.46,17.47,17.43,17.45,74424.0
2024-06-10 12:10:00,17.46,17.53,17.44,17.53,128109.0,17.46,17.53,17.44,17.53,128109.0
2024-06-10 12:20:00,17.53,17.54,17.51,17.53,77856.0,17.53,17.54,17.51,17.53,77856.0
2024-06-10 12:30:00,17.54,17.54,17.52,17.54,67323.0,17.54,17.54,17.52,17.54,67323.0
2024-06-10 12:40:00,17.54,17.57,17.52,17.52,158893.0,17.54,17.57,17.52,17.52,158893.0
2024-06-10 12:50:00,17.52,17.54,17.51,17.53,100110.0,17.52,17.54,17.51,17.53,100110.0
2024-06-10 13:00:00,17.53,17.56,17.51,17.55,48761.0,17.53,17.56,17.51,17.55,48761.0
2024-06-10 13:10:00,17.56,17.58,17.54,17.57,78691.0,17.56,17.58,17.54,17.57,78691.0
2024-06-10 13:20:00,17.57,17.59,17.54,17.55,159136.0,17.57,17.59,17.54,17.55,159136.0
2024-06-10 13:30:00,17.55,17.56,17.54,17.55,55074.0,17.55,17.56,17.54,17.55,55074.0
2024-06-10 13:40:00,17.55,17.63,17.55,17.61,166998.0,17.55,17.63,17.55,17.61,166998.0
2024-06-10 13:50:00,17.6,17.61,17.55,17.57,64018.0,17.6,17.61,17.55,17.57,64018.0
2024-06-10 14:00:00,17.56,17.57,17.53,17.57,65129.0,17.56,17.57,17.53,17.57,65129.0
2024-06-10 14:10:00,17.57,17.62,17.55,17.61,59286.0,17.57,17.62,17.55,17.61,59286.0
2024-06-10 14:20:00,17.61,17.67,17.6,17.66,118327.0,17.61,17.67,17.6,17.66,118327.0
2024-06-10 14:30:00,17.66,17.69,17.66,17.68,96699.0,17.66,17.69,17.66,17.68,96699.0
2024-06-10 14:40:00,17.68,17.73,17.68,17.71,71509.0,17.68,17.73,17.68,17.71,71509.0
2024-06-10 14:50:00,17.71,17.73,17.67,17.67,97812.0,17.71,17.73,17.67,17.67,97812.0
2024-06-10 15:00:00,17.68,17.69,17.65,17.69,82512.0,17.68,17.69,17.65,17.69,82512.0
2024-06-10 15:10:00,17.68,17.7,17.65,17.66,111067.0,17.68,17.7,17.65,17.66,111067.0
2024-06-10 15:20:00,17.66,17.68,17.65,17.67,77800.0,17.66,17.68,17.65,17.67,77800.0
2024-06-10 15:30:00,17.67,17.68,17.63,17.64,168573.0,17.67,17.68,17.63,17.64,168573.0
2024-06-10 15:40:00,17.64,17.66,17.58,17.59,249107.0,17.64,17.66,17.58,17.59,249107.0
2024-06-10 15:50:00,17.58,17.63,17.57,17.58,675783.0,17.58,17.63,17.57,17.58,675783.0
2024-06-11 09:30:00,17.47,17.54,17.34,17.39,257417.0,17.47,17.54,17.34,17.39,257417.0
2024-06-11 09:40:00,17.39,17.43,17.35,17.38,108267.0,17.39,17.43,17.35,17.38,108267.0
2024-06-11 09:50:00,17.38,17.44,17.37,17.42,115259.0,17.38,17.44,17.37,17.42,115259.0
2024-06-11 10:00:00,17.41,17.56,17.41,17.53,136229.0,17.41,17.56,17.41,17.53,136229.0
2024-06-11 10:10:00,17.53,17.68,17.53,17.67,229042.0,17.53,17.68,17.53,17.67,229042.0
2024-06-11 10:20:00,17.67,17.68,17.6,17.61,101166.0,17.67,17.68,17.6,17.61,101166.0
2024-06-11 10:30:00,17.6,17.66,17.59,17.64,219597.0,17.6,17.66,17.59,17.64,219597.0
2024-06-11 10:40:00,17.64,17.69,17.63,17.68,173457.0,17.64,17.69,17.63,17.68,173457.0
2024-06-11 10:50:00,17.69,17.69,17.63,17.64,65551.0,17.69,17.69,17.63,17.64,65551.0
2024-06-11 11:00:00,17.64,17.68,17.62,17.66,98628.0,17.64,17.68,17.62,17.66,98628.0
2024-06-11 11:10:00,17.66,17.67,17.62,17.64,77168.0,17.66,17.67,17.62,17.64,77168.0
2024-06-11 11:20:00,17.64,17.65,17.57,17.59,76189.0,17.64,17.65,17.57,17.59,76189.0
2024-06-11 11:30:00,17.59,17.64,17.56,17.64,66546.0,17.59,17.64,17.56,17.64,66546.0
2024-06-11 11:40:00,17.64,17.66,17.59,17.66,103099.0,17.64,17.66,17.59,17.66,103099.0
2024-06-11 11:50:00,17.66,17.67,17.63,17.64,62289.0,17.66,17.67,17.63,17.64,62289.0
2024-06-11 12:00:00,17.64,17.64,17.6,17.62,66562.0,17.64,17.64,17.6,17.62,66562.0
2024-06-11 12:10:00,17.61,17.63,17.54,17.55,76134.0,17.61,17.63,17.54,17.55,76134.0
2024-06-11 12:20:00,17.55,17.58,17.54,17.58,35859.0,17.55,17.58,17.54,17.58,35859.0
2024-06-11 12:30:00,17.58,17.6,17.57,17.59,64675.0,17.58,17.6,17.57,17.59,64675.0
2024-06-11 12:40:00,17.59,17.61,17.58,17.58,31984.0,17.59,17.61,17.58,17.58,31984.0
2024-06-11 12:50:00,17.59,17.59,17.55,17.57,62191.0,17.59,17.59,17.55,17.57,62191.0
2024-06-11 13:00:00,17.57,17.6,17.54,17.6,52840.0,17.57,17.6,17.54,17.6,52840.0
2024-06-11 13:10:00,17.6,17.6,17.58,17.6,49519.0,17.6,17.6,17.58,17.6,49519.0
2024-06-11 13:20:00,17.6,17.6,17.57,17.59,65590.0,17.6,17.6,17.57,17.59,65590.0
2024-06-11 13:30:00,17.59,17.6,17.56,17.6,113034.0,17.59,17.6,17.56,17.6,113034.0
2024-06-11 13:40:00,17.6,17.61,17.57,17.59,43082.0,17.6,17.61,17.57,17.59,43082.0
2024-06-11 13:50:00,17.59,17.61,17.58,17.6,52250.0,17.59,17.61,17.58,17.6,52250.0
2024-06-11 14:00:00,17.6,17.6,17.55,17.55,59188.0,17.6,17.6,17.55,17.55,59188.0
2024-06-11 14:10:00,17.55,17.59,17.55,17.58,86388.0,17.55,17.59,17.55,17.58,86388.0
2024-06-11 14:20:00,17.59,17.6,17.57,17.57,72427.0,17.59,17.6,17.57,17.57,72427.0
2024-06-11 14:30:00,17.57,17.58,17.54,17.56,78134.0,17.57,17.58,17.54,17.56,78134.0
2024-06-11 14:40:00,17.56,17.58,17.55,17.56,68039.0,17.56,17.58,17.55,17.56,68039.0
2024-06-11 14:50:00,17.56,17.57,17.54,17.55,65248.0,17.56,17.57,17.54,17.55,65248.0
2024-06-11 15:00:00,17.55,17.57,17.55,17.57,56649.0,17.55,17.57,17.55,17.57,56649.0
2024-06-11 15:10:00,17.57,17.59,17.55,17.59,82951.0,17.57,17.59,17.55,17.59,82951.0
2024-06-11 15:20:00,17.59,17.59,17.52,17.57,69894.0,17.59,17.59,17.52,17.57,69894.0
2024-06-11 15:30:00,17.57,17.59,17.54,17.59,139244.0,17.57,17.59,17.54,17.59,139244.0
2024-06-11 15:40:00,17.59,17.59,17.54,17.55,195824.0,17.59,17.59,17.54,17.55,195824.0
2024-06-11 15:50:00,17.55,17.55,17.49,17.5,742053.0,17.55,17.55,17.49,17.5,742053.0
2024-06-12 09:30:00,17.97,18.2,17.95,18.18,772573.0,17.97,18.2,17.95,18.18,772573.0
2024-06-12 09:40:00,18.19,18.22,18.04,18.1,433691.0,18.19,18.22,18.04,18.1,433691.0
2024-06-12 09:50:00,18.09,18.09,17.98,18.02,312783.0,18.09,18.09,17.98,18.02,312783.0
2024-06-12 10:00:00,18.02,18.12,17.99,18.0,355972.0,18.02,18.12,17.99,18.0,355972.0
2024-06-12 10:10:00,18.01,18.14,18.0,18.05,265474.0,18.01,18.14,18.0,18.05,265474.0
2024-06-12 10:20:00,18.05,18.08,17.92,17.93,255736.0,18.05,18.08,17.92,17.93,255736.0
2024-06-12 10:30:00,17.92,18.03,17.9,18.02,165584.0,17.92,18.03,17.9,18.02,165584.0
2024-06-12 10:40:00,18.02,18.04,17.97,18.0,129196.0,18.02,18.04,17.97,18.0,129196.0
2024-06-12 10:50:00,17.99,18.05,17.98,18.02,99543.0,17.99,18.05,17.98,18.02,99543.0
2024-06-12 11:00:00,18.02,18.02,17.97,17.99,95774.0,18.02,18.02,17.97,17.99,95774.0
2024-06-12 11:10:00,17.99,18.0,17.95,17.96,67035.0,17.99,18.0,17.95,17.96,67035.0
2024-06-12 11:20:00,17.97,17.97,17.94,17.96,77558.0,17.97,17.97,17.94,17.96,77558.0
2024-06-12 11:30:00,17.97,18.0,17.96,17.97,132913.0,17.97,18.0,17.96,17.97,132913.0
2024-06-12 11:40:00,17.96,17.98,17.94,17.95,48412.0,17.96,17.98,17.94,17.95,48412.0
2024-06-12 11:50:00,17.95,17.96,17.91,17.93,86830.0,17.95,17.96,17.91,17.93,86830.0
2024-06-12 12:00:00,17.92,17.93,17.88,17.89,83984.0,17.92,17.93,17.88,17.89,83984.0
2024-06-12 12:10:00,17.89,17.91,17.87,17.87,80538.0,17.89,17.91,17.87,17.87,80538.0
2024-06-12 12:20:00,17.87,17.91,17.87,17.9,76494.0,17.87,17.91,17.87,17.9,76494.0
2024-06-12 12:30:00,17.91,17.91,17.88,17.89,84291.0,17.91,17.91,17.88,17.89,84291.0
2024-06-12 12:40:00,17.89,17.93,17.88,17.93,92063.0,17.89,17.93,17.88,17.93,92063.0
2024-06-12 12:50:00,17.92,18.01,17.91,18.01,149579.0,17.92,18.01,17.91,18.01,149579.0
2024-06-12 13:00:00,18.01,18.04,17.99,18.03,159687.0,18.01,18.04,17.99,18.03,159687.0
2024-06-12 13:10:00,18.03,18.04,18.01,18.01,117915.0,18.03,18.04,18.01,18.01,117915.0
2024-06-12 13:20:00,18.02,18.03,18.0,18.01,97725.0,18.02,18.03,18.0,18.01,97725.0
2024-06-12 13:30:00,18.0,18.04,17.98,18.03,81126.0,18.0,18.04,17.98,18.03,81126.0
2024-06-12 13:40:00,18.03,18.08,18.02,18.04,147883.0,18.03,18.08,18.02,18.04,147883.0
2024-06-12 13:50:00,18.03,18.04,18.02,18.03,110892.0,18.03,18.04,18.02,18.03,110892.0
2024-06-12 14:00:00,18.02,18.07,17.91,18.01,243899.0,18.02,18.07,17.91,18.01,243899.0
2024-06-12 14:10:00,18.01,18.03,17.96,17.96,128253.0,18.01,18.03,17.96,17.96,128253.0
2024-06-12 14:20:00,17.96,18.01,17.95,18.01,150390.0,17.96,18.01,17.95,18.01,150390.0
2024-06-12 14:30:00,18.01,18.11,17.93,18.08,288074.0,18.01,18.11,17.93,18.08,288074.0
2024-06-12 14:40:00,18.08,18.08,17.98,18.01,179688.0,18.08,18.08,17.98,18.01,179688.0
2024-06-12 14:50:00,18.01,18.04,17.97,18.04,158450.0,18.01,18.04,17.97,18.04,158450.0
2024-06-12 15:00:00,18.04,18.08,18.0,18.02,120800.0,18.04,18.08,18.0,18.02,120800.0
2024-06-12 15:10:00,18.02,18.04,17.99,18.01,112426.0,18.02,18.04,17.99,18.01,112426.0
2024-06-12 15:20:00,18.01,18.05,17.9,17.95,193754.0,18.01,18.05,17.9,17.95,193754.0
2024-06-12 15:30:00,17.95,18.04,17.93,17.99,340469.0,17.95,18.04,17.93,17.99,340469.0
2024-06-12 15:40:00,17.99,18.11,17.98,18.09,454647.0,17.99,18.11,17.98,18.09,454647.0
2024-06-12 15:50:00,18.09,18.13,18.0,18.01,1201763.0,18.09,18.13,18.0,18.01,1201763.0
2024-06-13 09:30:00,18.04,18.07,17.92,17.98,350741.0,18.04,18.07,17.92,17.98,350741.0
2024-06-13 09:40:00,17.98,18.0,17.88,17.89,246332.0,17.98,18.0,17.88,17.89,246332.0
2024-06-13 09:50:00,17.88,17.9,17.74,17.74,380798.0,17.88,17.9,17.74,17.74,380798.0
2024-06-13 10:00:00,17.75,17.86,17.73,17.83,166250.0,17.75,17.86,17.73,17.83,166250.0
2024-06-13 10:10:00,17.83,17.83,17.73,17.76,135133.0,17.83,17.83,17.73,17.76,135133.0
2024-06-13 10:20:00,17.77,17.8,17.72,17.77,112353.0,17.77,17.8,17.72,17.77,112353.0
2024-06-13 10:30:00,17.77,17.78,17.69,17.73,177003.0,17.77,17.78,17.69,17.73,177003.0
2024-06-13 10:40:00,17.73,17.75,17.7,17.74,101186.0,17.73,17.75,17.7,17.74,101186.0
2024-06-13 10:50:00,17.75,17.76,17.69,17.69,140853.0,17.75,17.76,17.69,17.69,140853.0
2024-06-13 11:00:00,17.7,17.7,17.61,17.61,301757.0,17.7,17.7,17.61,17.61,301757.0
2024-06-13 11:10:00,17.62,17.62,17.58,17.6,214198.0,17.62,17.62,17.58,17.6,214198.0
2024-06-13 11:20:00,17.6,17.6,17.57,17.58,128410.0,17.6,17.6,17.57,17.58,128410.0
2024-06-13 11:30:00,17.57,17.62,17.54,17.61,370912.0,17.57,17.62,17.54,17.61,370912.0
2024-06-13 11:40:00,17.62,17.62,17.57,17.6,161187.0,17.62,17.62,17.57,17.6,161187.0
2024-06-13 11:50:00,17.59,17.63,17.56,17.62,161442.0,17.59,17.63,17.56,17.62,161442.0
2024-06-13 12:00:00,17.62,17.62,17.59,17.62,107398.0,17.62,17.62,17.59,17.62,107398.0
2024-06-13 12:10:00,17.62,17.62,17.58,17.6,156550.0,17.62,17.62,17.58,17.6,156550.0
2024-06-13 12:20:00,17.6,17.61,17.56,17.6,212891.0,17.6,17.61,17.56,17.6,212891.0
2024-06-13 12:30:00,17.6,17.65,17.59,17.65,190082.0,17.6,17.65,17.59,17.65,190082.0
2024-06-13 12:40:00,17.65,17.68,17.62,17.63,130760.0,17.65,17.68,17.62,17.63,130760.0
2024-06-13 12:50:00,17.63,17.67,17.62,17.64,96562.0,17.63,17.67,17.62,17.64,96562.0
2024-06-13 13:00:00,17.64,17.68,17.62,17.68,99892.0,17.64,17.68,17.62,17.68,99892.0
2024-06-13 13:10:00,17.68,17.71,17.66,17.7,98524.0,17.68,17.71,17.66,17.7,98524.0
2024-06-13 13:20:00,17.69,17.79,17.69,17.77,149354.0,17.69,17.79,17.69,17.77,149354.0
2024-06-13 13:30:00,17.78,17.82,17.76,17.8,127761.0,17.78,17.82,17.76,17.8,127761.0
2024-06-13 13:40:00,17.8,17.84,17.79,17.84,121176.0,17.8,17.84,17.79,17.84,121176.0
2024-06-13 13:50:00,17.84,17.86,17.82,17.84,137953.0,17.84,17.86,17.82,17.84,137953.0
2024-06-13 14:00:00,17.84,17.86,17.82,17.85,128915.0,17.84,17.86,17.82,17.85,128915.0
2024-06-13 14:10:00,17.86,17.88,17.85,17.86,136800.0,17.86,17.88,17.85,17.86,136800.0
2024-06-13 14:20:00,17.86,17.88,17.84,17.86,107877.0,17.86,17.88,17.84,17.86,107877.0
2024-06-13 14:30:00,17.86,17.87,17.82,17.85,154962.0,17.86,17.87,17.82,17.85,154962.0
2024-06-13 14:40:00,17.84,17.87,17.84,17.87,119607.0,17.84,17.87,17.84,17.87,119607.0
2024-06-13 14:50:00,17.87,17.91,17.86,17.89,177497.0,17.87,17.91,17.86,17.89,177497.0
2024-06-13 15:00:00,17.88,17.9,17.87,17.89,116925.0,17.88,17.9,17.87,17.89,116925.0
2024-06-13 15:10:00,17.89,17.93,17.89,17.91,140689.0,17.89,17.93,17.89,17.91,140689.0
2024-06-13 15:20:00,17.91,17.93,17.86,17.91,247468.0,17.91,17.93,17.86,17.91,247468.0
2024-06-13 15:30:00,17.91,17.93,17.9,17.92,258697.0,17.91,17.93,17.9,17.92,258697.0
2024-06-13 15:40:00,17.91,17.96,17.91,17.96,420206.0,17.91,17.96,17.91,17.96,420206.0
2024-06-13 15:50:00,17.95,17.97,17.89,17.89,1162974.0,17.95,17.97,17.89,17.89,1162974.0
2024-06-14 09:30:00,17.66,17.69,17.35,17.36,607528.0,17.66,17.69,17.35,17.36,607528.0
2024-06-14 09:40:00,17.36,17.36,16.96,16.96,676742.0,17.36,17.36,16.96,16.96,676742.0
2024-06-14 09:50:00,16.96,16.97,16.77,16.81,1175119.0,16.96,16.97,16.77,16.81,1175119.0
2024-06-14 10:00:00,16.79,16.83,16.63,16.64,763649.0,16.79,16.83,16.63,16.64,763649.0
2024-06-14 10:10:00,16.64,16.72,16.57,16.59,697417.0,16.64,16.72,16.57,16.59,697417.0
2024-06-14 10:20:00,16.6,16.73,16.57,16.71,537777.0,16.6,16.73,16.57,16.71,537777.0
2024-06-14 10:30:00,16.7,16.76,16.65,16.66,564270.0,16.7,16.76,16.65,16.66,564270.0
2024-06-14 10:40:00,16.66,16.8,16.65,16.75,401156.0,16.66,16.8,16.65,16.75,401156.0
2024-06-14 10:50:00,16.74,16.78,16.65,16.67,745539.0,16.74,16.78,16.65,16.67,745539.0
2024-06-14 11:00:00,16.67,16.68,16.51,16.52,503195.0,16.67,16.68,16.51,16.52,503195.0
2024-06-14 11:10:00,16.52,16.53,16.47,16.47,522242.0,16.52,16.53,16.47,16.47,522242.0
2024-06-14 11:20:00,16.48,16.55,16.43,16.52,580399.0,16.48,16.55,16.43,16.52,580399.0
2024-06-14 11:30:00,16.52,16.57,16.47,16.55,396522.0,16.52,16.57,16.47,16.55,396522.0
2024-06-14 11:40:00,16.55,16.55,16.48,16.5,337436.0,16.55,16.55,16.48,16.5,337436.0
2024-06-14 11:50:00,16.5,16.53,16.43,16.44,391864.0,16.5,16.53,16.43,16.44,391864.0
2024-06-14 12:00:00,16.44,16.52,16.36,16.52,456204.0,16.44,16.52,16.36,16.52,456204.0
2024-06-14 12:10:00,16.52,16.53,16.46,16.46,481697.0,16.52,16.53,16.46,16.46,481697.0
2024-06-14 12:20:00,16.47,16.5,16.44,16.45,213625.0,16.47,16.5,16.44,16.45,213625.0
2024-06-14 12:30:00,16.45,16.49,16.43,16.45,227931.0,16.45,16.49,16.43,16.45,227931.0
2024-06-14 12:40:00,16.45,16.53,16.44,16.5,169346.0,16.45,16.53,16.44,16.5,169346.0
2024-06-14 12:50:00,16.5,16.51,16.43,16.43,260194.0,16.5,16.51,16.43,16.43,260194.0
2024-06-14 13:00:00,16.44,16.54,16.43,16.54,300968.0,16.44,16.54,16.43,16.54,300968.0
2024-06-14 13:10:00,16.53,16.55,16.52,16.55,230029.0,16.53,16.55,16.52,16.55,230029.0
2024-06-14 13:20:00,16.53,16.55,16.47,16.55,193731.0,16.53,16.55,16.47,16.55,193731.0
2024-06-14 13:30:00,16.55,16.64,16.54,16.59,210493.0,16.55,16.64,16.54,16.59,210493.0
2024-06-14 13:40:00,16.59,16.59,16.53,16.55,207976.0,16.59,16.59,16.53,16.55,207976.0
2024-06-14 13:50:00,16.55,16.55,16.5,16.51,233828.0,16.55,16.55,16.5,16.51,233828.0
2024-06-14 14:00:00,16.51,16.52,16.47,16.47,254909.0,16.51,16.52,16.47,16.47,254909.0
2024-06-14 14:10:00,16.47,16.53,16.46,16.52,228655.0,16.47,16.53,16.46,16.52,228655.0
2024-06-14 14:20:00,16.52,16.55,16.51,16.52,165898.0,16.52,16.55,16.51,16.52,165898.0
2024-06-14 14:30:00,16.53,16.59,16.51,16.55,271152.0,16.53,16.59,16.51,16.55,271152.0
2024-06-14 14:40:00,16.55,16.57,16.53,16.55,201818.0,16.55,16.57,16.53,16.55,201818.0
2024-06-14 14:50:00,16.55,16.6,16.53,16.57,190524.0,16.55,16.6,16.53,16.57,190524.0
2024-06-14 15:00:00,16.57,16.58,16.52,16.53,264323.0,16.57,16.58,16.52,16.53,264323.0
2024-06-14 15:10:00,16.53,16.55,16.49,16.5,469827.0,16.53,16.55,16.49,16.5,469827.0
2024-06-14 15:20:00,16.5,16.54,16.49,16.51,316691.0,16.5,16.54,16.49,16.51,316691.0
2024-06-14 15:30:00,16.51,16.6,16.49,16.58,608946.0,16.51,16.6,16.49,16.58,608946.0
2024-06-14 15:40:00,16.59,16.64,16.57,16.6,776810.0,16.59,16.64,16.57,16.6,776810.0
2024-06-14 15:50:00,16.59,16.6,16.54,16.57,1916062.0,16.59,16.6,16.54,16.57,1916062.0
2024-06-17 09:30:00,16.44,16.64,16.18,16.41,1233835.0,16.44,16.64,16.18,16.41,1233835.0
2024-06-17 09:40:00,16.4,16.42,16.2,16.32,1362908.0,16.4,16.42,16.2,16.32,1362908.0
2024-06-17 09:50:00,16.32,16.43,16.3,16.36,660775.0,16.32,16.43,16.3,16.36,660775.0
2024-06-17 10:00:00,16.37,16.44,16.3,16.38,286705.0,16.37,16.44,16.3,16.38,286705.0
2024-06-17 10:10:00,16.39,16.4,16.32,16.35,224210.0,16.39,16.4,16.32,16.35,224210.0
2024-06-17 10:20:00,16.34,16.35,16.29,16.34,226840.0,16.34,16.35,16.29,16.34,226840.0
2024-06-17 10:30:00,16.33,16.39,16.3,16.34,151645.0,16.33,16.39,16.3,16.34,151645.0
2024-06-17 10:40:00,16.33,16.36,16.3,16.31,127894.0,16.33,16.36,16.3,16.31,127894.0
2024-06-17 10:50:00,16.31,16.35,16.29,16.35,190342.0,16.31,16.35,16.29,16.35,190342.0
2024-06-17 11:00:00,16.35,16.37,16.29,16.29,283764.0,16.35,16.37,16.29,16.29,283764.0
2024-06-17 11:10:00,16.29,16.33,16.29,16.31,157200.0,16.29,16.33,16.29,16.31,157200.0
2024-06-17 11:20:00,16.3,16.36,16.29,16.34,122027.0,16.3,16.36,16.29,16.34,122027.0
2024-06-17 11:30:00,16.34,16.35,16.25,16.31,162840.0,16.34,16.35,16.25,16.31,162840.0
2024-06-17 11:40:00,16.31,16.34,16.29,16.31,129553.0,16.31,16.34,16.29,16.31,129553.0
2024-06-17 11:50:00,16.3,16.31,16.29,16.3,138396.0,16.3,16.31,16.29,16.3,138396.0
2024-06-17 12:00:00,16.3,16.31,16.25,16.28,394099.0,16.3,16.31,16.25,16.28,394099.0
2024-06-17 12:10:00,16.28,16.33,16.27,16.3,683279.0,16.28,16.33,16.27,16.3,683279.0
2024-06-17 12:20:00,16.3,16.35,16.29,16.34,107166.0,16.3,16.35,16.29,16.34,107166.0
2024-06-17 12:30:00,16.34,16.38,16.32,16.36,219541.0,16.34,16.38,16.32,16.36,219541.0
2024-06-17 12:40:00,16.36,16.37,16.33,16.33,90378.0,16.36,16.37,16.33,16.33,90378.0
2024-06-17 12:50:00,16.33,16.36,16.32,16.34,131092.0,16.33,16.36,16.32,16.34,131092.0
2024-06-17 13:00:00,16.35,16.35,16.3,16.31,103522.0,16.35,16.35,16.3,16.31,103522.0
2024-06-17 13:10:00,16.32,16.33,16.28,16.32,129976.0,16.32,16.33,16.28,16.32,129976.0
2024-06-17 13:20:00,16.32,16.48,16.32,16.48,183506.0,16.32,16.48,16.32,16.48,183506.0
2024-06-17 13:30:00,16.48,16.48,16.43,16.47,283512.0,16.48,16.48,16.43,16.47,283512.0
2024-06-17 13:40:00,16.48,16.49,16.44,16.48,110207.0,16.48,16.49,16.44,16.48,110207.0
2024-06-17 13:50:00,16.48,16.54,16.48,16.5,260976.0,16.48,16.54,16.48,16.5,260976.0
2024-06-17 14:00:00,16.5,16.53,16.49,16.51,125252.0,16.5,16.53,16.49,16.51,125252.0
2024-06-17 14:10:00,16.52,16.55,16.5,16.54,234151.0,16.52,16.55,16.5,16.54,234151.0
2024-06-17 14:20:00,16.53,16.57,16.53,16.57,135934.0,16.53,16.57,16.53,16.57,135934.0
2024-06-17 14:30:00,16.57,16.6,16.54,16.59,314924.0,16.57,16.6,16.54,16.59,314924.0
2024-06-17 14:40:00,16.59,16.62,16.58,16.61,124622.0,16.59,16.62,16.58,16.61,124622.0
2024-06-17 14:50:00,16.61,16.61,16.58,16.6,223745.0,16.61,16.61,16.58,16.6,223745.0
2024-06-17 15:00:00,16.59,16.72,16.57,16.71,236931.0,16.59,16.72,16.57,16.71,236931.0
2024-06-17 15:10:00,16.72,16.79,16.72,16.75,329702.0,16.72,16.79,16.72,16.75,329702.0
2024-06-17 15:20:00,16.74,16.77,16.7,16.77,176240.0,16.74,16.77,16.7,16.77,176240.0
2024-06-17 15:30:00,16.77,16.81,16.76,16.78,399170.0,16.77,16.81,16.76,16.78,399170.0
2024-06-17 15:40:00,16.77,16.94,16.76,16.93,1049196.0,16.77,16.94,16.76,16.93,1049196.0
2024-06-17 15:50:00,16.94,17.0,16.88,16.94,2569512.0,16.94,17.0,16.88,16.94,2569512.0
2024-06-18 09:30:00,17.35,17.45,16.99,17.1,1204709.0,17.35,17.45,16.99,17.1,1204709.0
2024-06-18 09:40:00,17.1,17.14,16.93,17.0,330835.0,17.1,17.14,16.93,17.0,330835.0
2024-06-18 09:50:00,17.0,17.12,16.97,17.02,232474.0,17.0,17.12,16.97,17.02,232474.0
2024-06-18 10:00:00,17.02,17.02,16.94,16.96,141524.0,17.02,17.02,16.94,16.96,141524.0
2024-06-18 10:10:00,16.96,17.03,16.94,17.0,181828.0,16.96,17.03,16.94,17.0,181828.0
2024-06-18 10:20:00,17.0,17.02,16.95,17.0,219014.0,17.0,17.02,16.95,17.0,219014.0
2024-06-18 10:30:00,17.0,17.06,16.98,17.04,179513.0,17.0,17.06,16.98,17.04,179513.0
2024-06-18 10:40:00,17.05,17.05,16.98,17.01,185484.0,17.05,17.05,16.98,17.01,185484.0
2024-06-18 10:50:00,17.01,17.05,16.99,17.01,219408.0,17.01,17.05,16.99,17.01,219408.0
2024-06-18 11:00:00,17.01,17.02,16.97,16.98,125453.0,17.01,17.02,16.97,16.98,125453.0
2024-06-18 11:10:00,16.98,17.02,16.97,16.98,150156.0,16.98,17.02,16.97,16.98,150156.0
2024-06-18 11:20:00,16.98,17.0,16.91,16.91,119399.0,16.98,17.0,16.91,16.91,119399.0
2024-06-18 11:30:00,16.91,16.95,16.89,16.94,153301.0,16.91,16.95,16.89,16.94,153301.0
2024-06-18 11:40:00,16.94,16.96,16.9,16.91,110509.0,16.94,16.96,16.9,16.91,110509.0
2024-06-18 11:50:00,16.91,16.99,16.9,16.98,148673.0,16.91,16.99,16.9,16.98,148673.0
2024-06-18 12:00:00,16.98,17.07,16.97,17.0,180880.0,16.98,17.07,16.97,17.0,180880.0
2024-06-18 12:10:00,17.0,17.01,16.95,16.98,152585.0,17.0,17.01,16.95,16.98,152585.0
2024-06-18 12:20:00,16.99,17.01,16.98,16.98,66352.0,16.99,17.01,16.98,16.98,66352.0
2024-06-18 12:30:00,16.98,17.01,16.98,17.0,62421.0,16.98,17.01,16.98,17.0,62421.0
2024-06-18 12:40:00,17.0,17.01,16.98,16.98,64546.0,17.0,17.01,16.98,16.98,64546.0
2024-06-18 12:50:00,16.98,17.0,16.98,17.0,74444.0,16.98,17.0,16.98,17.0,74444.0
2024-06-18 13:00:00,17.0,17.04,16.99,17.04,106376.0,17.0,17.04,16.99,17.04,106376.0
2024-06-18 13:10:00,17.04,17.09,17.03,17.09,190086.0,17.04,17.09,17.03,17.09,190086.0
2024-06-18 13:20:00,17.09,17.09,17.02,17.03,318346.0,17.09,17.09,17.02,17.03,318346.0
2024-06-18 13:30:00,17.03,17.04,17.01,17.03,83637.0,17.03,17.04,17.01,17.03,83637.0
2024-06-18 13:40:00,17.03,17.05,17.01,17.05,111751.0,17.03,17.05,17.01,17.05,111751.0
2024-06-18 13:50:00,17.05,17.05,17.0,17.01,64076.0,17.05,17.05,17.0,17.01,64076.0
2024-06-18 14:00:00,17.01,17.01,16.96,17.01,158912.0,17.01,17.01,16.96,17.01,158912.0
2024-06-18 14:10:00,17.01,17.02,16.99,17.01,57915.0,17.01,17.02,16.99,17.01,57915.0
2024-06-18 14:20:00,17.01,17.01,16.98,16.99,67829.0,17.01,17.01,16.98,16.99,67829.0
2024-06-18 14:30:00,16.99,17.01,16.98,16.99,78675.0,16.99,17.01,16.98,16.99,78675.0
2024-06-18 14:40:00,16.99,17.02,16.98,17.02,50466.0,16.99,17.02,16.98,17.02,50466.0
2024-06-18 14:50:00,17.02,17.03,17.01,17.03,63203.0,17.02,17.03,17.01,17.03,63203.0
2024-06-18 15:00:00,17.03,17.04,16.99,17.03,101387.0,17.03,17.04,16.99,17.03,101387.0
2024-06-18 15:10:00,17.03,17.04,17.02,17.03,83478.0,17.03,17.04,17.02,17.03,83478.0
2024-06-18 15:20:00,17.02,17.05,17.01,17.03,177049.0,17.02,17.05,17.01,17.03,177049.0
2024-06-18 15:30:00,17.03,17.04,16.98,17.01,258586.0,17.03,17.04,16.98,17.01,258586.0
2024-06-18 15:40:00,17.01,17.01,16.96,16.98,733006.0,17.01,17.01,16.96,16.98,733006.0
2024-06-18 15:50:00,16.98,17.01,16.95,16.97,1618503.0,16.98,17.01,16.95,16.97,1618503.0
2024-06-20 09:30:00,16.89,17.02,16.85,16.99,296499.0,16.89,17.02,16.85,16.99,296499.0
2024-06-20 09:40:00,17.0,17.02,16.92,16.97,216982.0,17.0,17.02,16.92,16.97,216982.0
2024-06-20 09:50:00,16.96,17.05,16.92,16.93,225845.0,16.96,17.05,16.92,16.93,225845.0
2024-06-20 10:00:00,16.93,17.05,16.92,16.95,268951.0,16.93,17.05,16.92,16.95,268951.0
2024-06-20 10:10:00,16.95,17.06,16.93,17.05,212529.0,16.95,17.06,16.93,17.05,212529.0
2024-06-20 10:20:00,17.05,17.11,17.0,17.11,377720.0,17.05,17.11,17.0,17.11,377720.0
2024-06-20 10:30:00,17.1,17.15,17.06,17.13,228341.0,17.1,17.15,17.06,17.13,228341.0
2024-06-20 10:40:00,17.13,17.13,17.05,17.11,201581.0,17.13,17.13,17.05,17.11,201581.0
2024-06-20 10:50:00,17.11,17.2,17.1,17.16,203512.0,17.11,17.2,17.1,17.16,203512.0
2024-06-20 11:00:00,17.16,17.16,17.11,17.13,112529.0,17.16,17.16,17.11,17.13,112529.0
2024-06-20 11:10:00,17.13,17.18,17.11,17.11,80566.0,17.13,17.18,17.11,17.11,80566.0
2024-06-20 11:20:00,17.11,17.12,16.99,17.03,143930.0,17.11,17.12,16.99,17.03,143930.0
2024-06-20 11:30:00,17.03,17.05,17.01,17.03,81893.0,17.03,17.05,17.01,17.03,81893.0
2024-06-20 11:40:00,17.03,17.04,16.99,17.02,241513.0,17.03,17.04,16.99,17.02,241513.0
2024-06-20 11:50:00,17.03,17.06,17.02,17.02,100899.0,17.03,17.06,17.02,17.02,100899.0
2024-06-20 12:00:00,17.02,17.07,17.01,17.05,154384.0,17.02,17.07,17.01,17.05,154384.0
2024-06-20 12:10:00,17.06,17.11,17.05,17.09,97570.0,17.06,17.11,17.05,17.09,97570.0
2024-06-20 12:20:00,17.1,17.1,17.01,17.02,176095.0,17.1,17.1,17.01,17.02,176095.0
2024-06-20 12:30:00,17.01,17.08,17.0,17.07,66967.0,17.01,17.08,17.0,17.07,66967.0
2024-06-20 12:40:00,17.07,17.09,17.06,17.09,117118.0,17.07,17.09,17.06,17.09,117118.0
2024-06-20 12:50:00,17.09,17.11,17.08,17.08,82281.0,17.09,17.11,17.08,17.08,82281.0
2024-06-20 13:00:00,17.09,17.09,17.03,17.04,82898.0,17.09,17.09,17.03,17.04,82898.0
2024-06-20 13:10:00,17.04,17.11,17.03,17.11,135309.0,17.04,17.11,17.03,17.11,135309.0
2024-06-20 13:20:00,17.11,17.11,17.03,17.04,75612.0,17.11,17.11,17.03,17.04,75612.0
2024-06-20 13:30:00,17.04,17.06,17.0,17.01,81210.0,17.04,17.06,17.0,17.01,81210.0
2024-06-20 13:40:00,17.01,17.08,17.0,17.07,70495.0,17.01,17.08,17.0,17.07,70495.0
2024-06-20 13:50:00,17.07,17.15,17.07,17.13,79326.0,17.07,17.15,17.07,17.13,79326.0
2024-06-20 14:00:00,17.14,17.16,17.13,17.14,93802.0,17.14,17.16,17.13,17.14,93802.0
2024-06-20 14:10:00,17.14,17.16,17.12,17.14,137456.0,17.14,17.16,17.12,17.14,137456.0
2024-06-20 14:20:00,17.14,17.18,17.12,17.17,78813.0,17.14,17.18,17.12,17.17,78813.0
2024-06-20 14:30:00,17.18,17.2,17.16,17.17,106731.0,17.18,17.2,17.16,17.17,106731.0
2024-06-20 14:40:00,17.16,17.22,17.16,17.21,134843.0,17.16,17.22,17.16,17.21,134843.0
2024-06-20 14:50:00,17.22,17.24,17.2,17.21,151613.0,17.22,17.24,17.2,17.21,151613.0
2024-06-20 15:00:00,17.21,17.24,17.17,17.23,211244.0,17.21,17.24,17.17,17.23,211244.0
2024-06-20 15:10:00,17.24,17.24,17.18,17.19,200840.0,17.24,17.24,17.18,17.19,200840.0
2024-06-20 15:20:00,17.19,17.2,17.16,17.18,209357.0,17.19,17.2,17.16,17.18,209357.0
2024-06-20 15:30:00,17.18,17.22,17.17,17.21,177278.0,17.18,17.22,17.17,17.21,177278.0
2024-06-20 15:40:00,17.21,17.21,17.14,17.19,330401.0,17.21,17.21,17.14,17.19,330401.0
2024-06-20 15:50:00,17.19,17.24,17.15,17.2,1596500.0,17.19,17.24,17.15,17.2,1596500.0
2024-06-21 09:30:00,17.11,17.13,16.95,17.1,641039.0,17.11,17.13,16.95,17.1,641039.0
2024-06-21 09:40:00,17.08,17.21,16.94,17.19,281608.0,17.08,17.21,16.94,17.19,281608.0
2024-06-21 09:50:00,17.19,17.23,17.12,17.21,125361.0,17.19,17.23,17.12,17.21,125361.0
2024-06-21 10:00:00,17.21,17.22,17.07,17.11,216566.0,17.21,17.22,17.07,17.11,216566.0
2024-06-21 10:10:00,17.11,17.14,17.08,17.11,100139.0,17.11,17.14,17.08,17.11,100139.0
2024-06-21 10:20:00,17.11,17.18,17.11,17.15,112855.0,17.11,17.18,17.11,17.15,112855.0
2024-06-21 10:30:00,17.14,17.15,17.09,17.1,73292.0,17.14,17.15,17.09,17.1,73292.0
2024-06-21 10:40:00,17.09,17.11,17.05,17.11,147487.0,17.09,17.11,17.05,17.11,147487.0
2024-06-21 10:50:00,17.1,17.14,17.08,17.13,66226.0,17.1,17.14,17.08,17.13,66226.0
2024-06-21 11:00:00,17.13,17.15,17.09,17.1,111957.0,17.13,17.15,17.09,17.1,111957.0
2024-06-21 11:10:00,17.09,17.11,17.06,17.1,75123.0,17.09,17.11,17.06,17.1,75123.0
2024-06-21 11:20:00,17.1,17.11,17.05,17.07,87816.0,17.1,17.11,17.05,17.07,87816.0
2024-06-21 11:30:00,17.07,17.08,17.05,17.05,83388.0,17.07,17.08,17.05,17.05,83388.0
2024-06-21 11:40:00,17.05,17.13,17.05,17.13,92983.0,17.05,17.13,17.05,17.13,92983.0
2024-06-21 11:50:00,17.13,17.13,17.09,17.1,79124.0,17.13,17.13,17.09,17.1,79124.0
2024-06-21 12:00:00,17.1,17.13,17.1,17.11,75841.0,17.1,17.13,17.1,17.11,75841.0
2024-06-21 12:10:00,17.1,17.15,17.1,17.15,102635.0,17.1,17.15,17.1,17.15,102635.0
2024-06-21 12:20:00,17.14,17.16,17.13,17.15,56985.0,17.14,17.16,17.13,17.15,56985.0
2024-06-21 12:30:00,17.15,17.16,17.14,17.15,51115.0,17.15,17.16,17.14,17.15,51115.0
2024-06-21 12:40:00,17.16,17.19,17.15,17.16,147068.0,17.16,17.19,17.15,17.16,147068.0
2024-06-21 12:50:00,17.16,17.18,17.14,17.16,56061.0,17.16,17.18,17.14,17.16,56061.0
2024-06-21 13:00:00,17.16,17.21,17.16,17.19,170767.0,17.16,17.21,17.16,17.19,170767.0
2024-06-21 13:10:00,17.2,17.2,17.13,17.14,90710.0,17.2,17.2,17.13,17.14,90710.0
2024-06-21 13:20:00,17.13,17.14,17.09,17.1,104878.0,17.13,17.14,17.09,17.1,104878.0
2024-06-21 13:30:00,17.09,17.12,17.08,17.12,82176.0,17.09,17.12,17.08,17.12,82176.0
2024-06-21 13:40:00,17.12,17.12,17.08,17.11,86403.0,17.12,17.12,17.08,17.11,86403.0
2024-06-21 13:50:00,17.11,17.17,17.1,17.16,104985.0,17.11,17.17,17.1,17.16,104985.0
2024-06-21 14:00:00,17.16,17.18,17.14,17.18,128376.0,17.16,17.18,17.14,17.18,128376.0
2024-06-21 14:10:00,17.18,17.2,17.16,17.19,129455.0,17.18,17.2,17.16,17.19,129455.0
2024-06-21 14:20:00,17.18,17.19,17.16,17.17,122585.0,17.18,17.19,17.16,17.17,122585.0
2024-06-21 14:30:00,17.18,17.23,17.17,17.18,133156.0,17.18,17.23,17.17,17.18,133156.0
2024-06-21 14:40:00,17.19,17.23,17.17,17.21,177344.0,17.19,17.23,17.17,17.21,177344.0
2024-06-21 14:50:00,17.2,17.21,17.19,17.21,99077.0,17.2,17.21,17.19,17.21,99077.0
2024-06-21 15:00:00,17.2,17.21,17.17,17.18,161661.0,17.2,17.21,17.17,17.18,161661.0
2024-06-21 15:10:00,17.19,17.22,17.18,17.2,92168.0,17.19,17.22,17.18,17.2,92168.0
2024-06-21 15:20:00,17.21,17.21,17.18,17.2,211724.0,17.21,17.21,17.18,17.2,211724.0
2024-06-21 15:30:00,17.2,17.22,17.18,17.21,280339.0,17.2,17.22,17.18,17.21,280339.0
2024-06-21 15:40:00,17.21,17.25,17.19,17.23,671073.0,17.21,17.25,17.19,17.23,671073.0
2024-06-21 15:50:00,17.23,17.3,17.23,17.29,1469752.0,17.23,17.3,17.23,17.29,1469752.0
2024-06-24 09:30:00,17.35,17.43,17.23,17.32,423610.0,17.35,17.43,17.23,17.32,423610.0
2024-06-24 09:40:00,17.32,17.39,17.3,17.38,150958.0,17.32,17.39,17.3,17.38,150958.0
2024-06-24 09:50:00,17.38,17.39,17.26,17.33,218457.0,17.38,17.39,17.26,17.33,218457.0
2024-06-24 10:00:00,17.33,17.38,17.3,17.36,175186.0,17.33,17.38,17.3,17.36,175186.0
2024-06-24 10:10:00,17.37,17.42,17.33,17.35,224747.0,17.37,17.42,17.33,17.35,224747.0
2024-06-24 10:20:00,17.35,17.39,17.29,17.31,180075.0,17.35,17.39,17.29,17.31,180075.0
2024-06-24 10:30:00,17.3,17.36,17.3,17.3,163595.0,17.3,17.36,17.3,17.3,163595.0
2024-06-24 10:40:00,17.3,17.31,17.23,17.3,319093.0,17.3,17.31,17.23,17.3,319093.0
2024-06-24 10:50:00,17.29,17.31,17.2,17.27,194660.0,17.29,17.31,17.2,17.27,194660.0
2024-06-24 11:00:00,17.26,17.31,17.26,17.29,93879.0,17.26,17.31,17.26,17.29,93879.0
2024-06-24 11:10:00,17.29,17.3,17.28,17.3,60193.0,17.29,17.3,17.28,17.3,60193.0
2024-06-24 11:20:00,17.29,17.31,17.24,17.25,100929.0,17.29,17.31,17.24,17.25,100929.0
2024-06-24 11:30:00,17.25,17.32,17.23,17.29,139586.0,17.25,17.32,17.23,17.29,139586.0
2024-06-24 11:40:00,17.29,17.29,17.21,17.21,59280.0,17.29,17.29,17.21,17.21,59280.0
2024-06-24 11:50:00,17.21,17.25,17.18,17.23,132105.0,17.21,17.25,17.18,17.23,132105.0
2024-06-24 12:00:00,17.23,17.3,17.23,17.29,92926.0,17.23,17.3,17.23,17.29,92926.0
2024-06-24 12:10:00,17.29,17.3,17.26,17.28,93390.0,17.29,17.3,17.26,17.28,93390.0
2024-06-24 12:20:00,17.28,17.31,17.26,17.29,136426.0,17.28,17.31,17.26,17.29,136426.0
2024-06-24 12:30:00,17.29,17.31,17.26,17.28,53526.0,17.29,17.31,17.26,17.28,53526.0
2024-06-24 12:40:00,17.28,17.28,17.21,17.23,129591.0,17.28,17.28,17.21,17.23,129591.0
2024-06-24 12:50:00,17.23,17.24,17.21,17.21,100049.0,17.23,17.24,17.21,17.21,100049.0
2024-06-24 13:00:00,17.21,17.25,17.21,17.23,90589.0,17.21,17.25,17.21,17.23,90589.0
2024-06-24 13:10:00,17.23,17.29,17.22,17.27,102525.0,17.23,17.29,17.22,17.27,102525.0
2024-06-24 13:20:00,17.27,17.3,17.25,17.26,58267.0,17.27,17.3,17.25,17.26,58267.0
2024-06-24 13:30:00,17.25,17.29,17.25,17.29,57798.0,17.25,17.29,17.25,17.29,57798.0
2024-06-24 13:40:00,17.29,17.32,17.27,17.29,93340.0,17.29,17.32,17.27,17.29,93340.0
2024-06-24 13:50:00,17.3,17.32,17.28,17.32,73221.0,17.3,17.32,17.28,17.32,73221.0
2024-06-24 14:00:00,17.32,17.37,17.3,17.34,164914.0,17.32,17.37,17.3,17.34,164914.0
2024-06-24 14:10:00,17.35,17.41,17.34,17.4,125594.0,17.35,17.41,17.34,17.4,125594.0
2024-06-24 14:20:00,17.4,17.45,17.39,17.44,122529.0,17.4,17.45,17.39,17.44,122529.0
2024-06-24 14:30:00,17.45,17.48,17.44,17.46,118440.0,17.45,17.48,17.44,17.46,118440.0
2024-06-24 14:40:00,17.46,17.56,17.46,17.55,251358.0,17.46,17.56,17.46,17.55,251358.0
2024-06-24 14:50:00,17.55,17.6,17.55,17.57,191193.0,17.55,17.6,17.55,17.57,191193.0
2024-06-24 15:00:00,17.57,17.58,17.54,17.58,161608.0,17.57,17.58,17.54,17.58,161608.0
2024-06-24 15:10:00,17.57,17.58,17.52,17.53,177770.0,17.57,17.58,17.52,17.53,177770.0
2024-06-24 15:20:00,17.53,17.55,17.5,17.51,200637.0,17.53,17.55,17.5,17.51,200637.0
2024-06-24 15:30:00,17.51,17.51,17.45,17.46,218352.0,17.51,17.51,17.45,17.46,218352.0
2024-06-24 15:40:00,17.45,17.47,17.43,17.46,454303.0,17.45,17.47,17.43,17.46,454303.0
2024-06-24 15:50:00,17.45,17.48,17.38,17.4,1243220.0,17.45,17.48,17.38,17.4,1243220.0
2024-06-25 09:30:00,17.89,18.07,17.64,18.02,1447002.0,17.89,18.07,17.64,18.02,1447002.0
2024-06-25 09:40:00,18.02,18.14,17.94,18.09,996345.0,18.02,18.14,17.94,18.09,996345.0
2024-06-25 09:50:00,18.08,18.27,18.0,18.05,973561.0,18.08,18.27,18.0,18.05,973561.0
2024-06-25 10:00:00,18.05,18.27,18.02,18.17,1074228.0,18.05,18.27,18.02,18.17,1074228.0
2024-06-25 10:10:00,18.17,18.31,18.16,18.25,636945.0,18.17,18.31,18.16,18.25,636945.0
2024-06-25 10:20:00,18.26,18.27,18.07,18.1,342657.0,18.26,18.27,18.07,18.1,342657.0
2024-06-25 10:30:00,18.1,18.21,18.06,18.15,304096.0,18.1,18.21,18.06,18.15,304096.0
2024-06-25 10:40:00,18.16,18.18,18.01,18.07,276338.0,18.16,18.18,18.01,18.07,276338.0
2024-06-25 10:50:00,18.07,18.23,18.06,18.21,303012.0,18.07,18.23,18.06,18.21,303012.0
2024-06-25 11:00:00,18.21,18.31,18.15,18.3,426496.0,18.21,18.31,18.15,18.3,426496.0
2024-06-25 11:10:00,18.3,18.3,18.22,18.24,332008.0,18.3,18.3,18.22,18.24,332008.0
2024-06-25 11:20:00,18.25,18.38,18.22,18.27,569018.0,18.25,18.38,18.22,18.27,569018.0
2024-06-25 11:30:00,18.28,18.39,18.27,18.32,261234.0,18.28,18.39,18.27,18.32,261234.0
2024-06-25 11:40:00,18.32,18.33,18.26,18.28,207947.0,18.32,18.33,18.26,18.28,207947.0
2024-06-25 11:50:00,18.28,18.34,18.26,18.28,183115.0,18.28,18.34,18.26,18.28,183115.0
2024-06-25 12:00:00,18.27,18.35,18.27,18.34,167877.0,18.27,18.35,18.27,18.34,167877.0
2024-06-25 12:10:00,18.34,18.43,18.34,18.41,389108.0,18.34,18.43,18.34,18.41,389108.0
2024-06-25 12:20:00,18.41,18.43,18.36,18.39,238877.0,18.41,18.43,18.36,18.39,238877.0
2024-06-25 12:30:00,18.39,18.4,18.31,18.4,181350.0,18.39,18.4,18.31,18.4,181350.0
2024-06-25 12:40:00,18.4,18.49,18.39,18.48,272819.0,18.4,18.49,18.39,18.48,272819.0
2024-06-25 12:50:00,18.47,18.51,18.44,18.46,338729.0,18.47,18.51,18.44,18.46,338729.0
2024-06-25 13:00:00,18.45,18.48,18.36,18.48,262698.0,18.45,18.48,18.36,18.48,262698.0
2024-06-25 13:10:00,18.48,18.49,18.35,18.43,162257.0,18.48,18.49,18.35,18.43,162257.0
2024-06-25 13:20:00,18.42,18.46,18.4,18.41,159266.0,18.42,18.46,18.4,18.41,159266.0
2024-06-25 13:30:00,18.41,18.43,18.36,18.4,199240.0,18.41,18.43,18.36,18.4,199240.0
2024-06-25 13:40:00,18.39,18.41,18.34,18.39,124586.0,18.39,18.41,18.34,18.39,124586.0
2024-06-25 13:50:00,18.39,18.39,18.29,18.34,288215.0,18.39,18.39,18.29,18.34,288215.0
2024-06-25 14:00:00,18.34,18.38,18.32,18.37,177248.0,18.34,18.38,18.32,18.37,177248.0
2024-06-25 14:10:00,18.36,18.42,18.33,18.41,163829.0,18.36,18.42,18.33,18.41,163829.0
2024-06-25 14:20:00,18.41,18.42,18.37,18.38,150815.0,18.41,18.42,18.37,18.38,150815.0
2024-06-25 14:30:00,18.38,18.42,18.36,18.41,178492.0,18.38,18.42,18.36,18.41,178492.0
2024-06-25 14:40:00,18.41,18.42,18.37,18.39,190582.0,18.41,18.42,18.37,18.39,190582.0
2024-06-25 14:50:00,18.39,18.4,18.33,18.36,243020.0,18.39,18.4,18.33,18.36,243020.0
2024-06-25 15:00:00,18.37,18.41,18.36,18.39,210980.0,18.37,18.41,18.36,18.39,210980.0
2024-06-25 15:10:00,18.39,18.41,18.34,18.35,230509.0,18.39,18.41,18.34,18.35,230509.0
2024-06-25 15:20:00,18.35,18.35,18.24,18.28,391004.0,18.35,18.35,18.24,18.28,391004.0
2024-06-25 15:30:00,18.28,18.32,18.25,18.28,514188.0,18.28,18.32,18.25,18.28,514188.0
2024-06-25 15:40:00,18.28,18.3,18.2,18.21,477384.0,18.28,18.3,18.2,18.21,477384.0
2024-06-25 15:50:00,18.21,18.31,18.18,18.29,2193859.0,18.21,18.31,18.18,18.29,2193859.0
2024-06-26 09:30:00,18.09,18.34,17.97,18.21,496696.0,18.09,18.34,17.97,18.21,496696.0
2024-06-26 09:40:00,18.21,18.27,18.13,18.19,401099.0,18.21,18.27,18.13,18.19,401099.0
2024-06-26 09:50:00,18.19,18.35,18.17,18.19,350321.0,18.19,18.35,18.17,18.19,350321.0
2024-06-26 10:00:00,18.19,18.28,18.17,18.2,231565.0,18.19,18.28,18.17,18.2,231565.0
2024-06-26 10:10:00,18.21,18.33,18.15,18.26,211674.0,18.21,18.33,18.15,18.26,211674.0
2024-06-26 10:20:00,18.26,18.41,18.25,18.39,202820.0,18.26,18.41,18.25,18.39,202820.0
2024-06-26 10:30:00,18.39,18.39,18.33,18.34,172437.0,18.39,18.39,18.33,18.34,172437.0
2024-06-26 10:40:00,18.33,18.37,18.32,18.33,114125.0,18.33,18.37,18.32,18.33,114125.0
2024-06-26 10:50:00,18.34,18.38,18.31,18.33,96243.0,18.34,18.38,18.31,18.33,96243.0
2024-06-26 11:00:00,18.33,18.35,18.29,18.31,126339.0,18.33,18.35,18.29,18.31,126339.0
2024-06-26 11:10:00,18.32,18.38,18.28,18.38,171328.0,18.32,18.38,18.28,18.38,171328.0
2024-06-26 11:20:00,18.38,18.44,18.37,18.39,223359.0,18.38,18.44,18.37,18.39,223359.0
2024-06-26 11:30:00,18.39,18.43,18.37,18.41,197009.0,18.39,18.43,18.37,18.41,197009.0
2024-06-26 11:40:00,18.41,18.46,18.41,18.41,136404.0,18.41,18.46,18.41,18.41,136404.0
2024-06-26 11:50:00,18.42,18.47,18.4,18.42,136606.0,18.42,18.47,18.4,18.42,136606.0
2024-06-26 12:00:00,18.43,18.45,18.4,18.45,111671.0,18.43,18.45,18.4,18.45,111671.0
2024-06-26 12:10:00,18.45,18.49,18.43,18.46,148155.0,18.45,18.49,18.43,18.46,148155.0
2024-06-26 12:20:00,18.46,18.48,18.41,18.43,82574.0,18.46,18.48,18.41,18.43,82574.0
2024-06-26 12:30:00,18.43,18.53,18.42,18.53,134017.0,18.43,18.53,18.42,18.53,134017.0
2024-06-26 12:40:00,18.53,18.57,18.52,18.54,185948.0,18.53,18.57,18.52,18.54,185948.0
2024-06-26 12:50:00,18.54,18.58,18.52,18.55,117683.0,18.54,18.58,18.52,18.55,117683.0
2024-06-26 13:00:00,18.55,18.58,18.54,18.56,104071.0,18.55,18.58,18.54,18.56,104071.0
2024-06-26 13:10:00,18.55,18.59,18.54,18.57,124147.0,18.55,18.59,18.54,18.57,124147.0
2024-06-26 13:20:00,18.57,18.57,18.52,18.56,82507.0,18.57,18.57,18.52,18.56,82507.0
2024-06-26 13:30:00,18.55,18.57,18.54,18.55,141099.0,18.55,18.57,18.54,18.55,141099.0
2024-06-26 13:40:00,18.55,18.56,18.51,18.54,99140.0,18.55,18.56,18.51,18.54,99140.0
2024-06-26 13:50:00,18.53,18.59,18.53,18.55,120813.0,18.53,18.59,18.53,18.55,120813.0
2024-06-26 14:00:00,18.55,18.55,18.48,18.49,175713.0,18.55,18.55,18.48,18.49,175713.0
2024-06-26 14:10:00,18.49,18.53,18.47,18.53,121073.0,18.49,18.53,18.47,18.53,121073.0
2024-06-26 14:20:00,18.53,18.58,18.52,18.57,109244.0,18.53,18.58,18.52,18.57,109244.0
2024-06-26 14:30:00,18.57,18.59,18.55,18.55,135601.0,18.57,18.59,18.55,18.55,135601.0
2024-06-26 14:40:00,18.55,18.62,18.55,18.62,161829.0,18.55,18.62,18.55,18.62,161829.0
2024-06-26 14:50:00,18.62,18.63,18.58,18.61,106921.0,18.62,18.63,18.58,18.61,106921.0
2024-06-26 15:00:00,18.62,18.63,18.57,18.6,167766.0,18.62,18.63,18.57,18.6,167766.0
2024-06-26 15:10:00,18.6,18.61,18.57,18.58,124817.0,18.6,18.61,18.57,18.58,124817.0
2024-06-26 15:20:00,18.59,18.62,18.58,18.6,187462.0,18.59,18.62,18.58,18.6,187462.0
2024-06-26 15:30:00,18.59,18.63,18.57,18.62,212456.0,18.59,18.63,18.57,18.62,212456.0
2024-06-26 15:40:00,18.62,18.67,18.59,18.6,307029.0,18.62,18.67,18.59,18.6,307029.0
2024-06-26 15:50:00,18.59,18.68,18.59,18.61,1116016.0,18.59,18.68,18.59,18.61,1116016.0
2024-06-27 09:30:00,18.68,18.68,18.54,18.68,552742.0,18.68,18.68,18.54,18.68,552742.0
2024-06-27 09:40:00,18.68,18.72,18.52,18.7,436037.0,18.68,18.72,18.52,18.7,436037.0
2024-06-27 09:50:00,18.7,18.75,18.65,18.68,189941.0,18.7,18.75,18.65,18.68,189941.0
2024-06-27 10:00:00,18.68,18.7,18.59,18.62,169743.0,18.68,18.7,18.59,18.62,169743.0
2024-06-27 10:10:00,18.61,18.68,18.61,18.62,241337.0,18.61,18.68,18.61,18.62,241337.0
2024-06-27 10:20:00,18.61,18.64,18.5,18.54,231871.0,18.61,18.64,18.5,18.54,231871.0
2024-06-27 10:30:00,18.55,18.56,18.5,18.51,157455.0,18.55,18.56,18.5,18.51,157455.0
2024-06-27 10:40:00,18.5,18.5,18.42,18.46,160021.0,18.5,18.5,18.42,18.46,160021.0
2024-06-27 10:50:00,18.46,18.48,18.42,18.46,124175.0,18.46,18.48,18.42,18.46,124175.0
2024-06-27 11:00:00,18.46,18.47,18.39,18.41,261102.0,18.46,18.47,18.39,18.41,261102.0
2024-06-27 11:10:00,18.41,18.45,18.37,18.44,162127.0,18.41,18.45,18.37,18.44,162127.0
2024-06-27 11:20:00,18.44,18.45,18.39,18.41,107167.0,18.44,18.45,18.39,18.41,107167.0
2024-06-27 11:30:00,18.41,18.41,18.31,18.32,239355.0,18.41,18.41,18.31,18.32,239355.0
2024-06-27 11:40:00,18.32,18.33,18.3,18.32,87722.0,18.32,18.33,18.3,18.32,87722.0
2024-06-27 11:50:00,18.32,18.36,18.29,18.31,102461.0,18.32,18.36,18.29,18.31,102461.0
2024-06-27 12:00:00,18.3,18.37,18.29,18.37,88831.0,18.3,18.37,18.29,18.37,88831.0
2024-06-27 12:10:00,18.37,18.39,18.36,18.37,77676.0,18.37,18.39,18.36,18.37,77676.0
2024-06-27 12:20:00,18.37,18.52,18.37,18.48,204676.0,18.37,18.52,18.37,18.48,204676.0
2024-06-27 12:30:00,18.47,18.49,18.45,18.46,63197.0,18.47,18.49,18.45,18.46,63197.0
2024-06-27 12:40:00,18.47,18.5,18.45,18.49,75995.0,18.47,18.5,18.45,18.49,75995.0
2024-06-27 12:50:00,18.49,18.5,18.45,18.45,69671.0,18.49,18.5,18.45,18.45,69671.0
2024-06-27 13:00:00,18.45,18.51,18.45,18.48,73303.0,18.45,18.51,18.45,18.48,73303.0
2024-06-27 13:10:00,18.48,18.49,18.44,18.45,38613.0,18.48,18.49,18.44,18.45,38613.0
2024-06-27 13:20:00,18.45,18.47,18.44,18.46,57897.0,18.45,18.47,18.44,18.46,57897.0
2024-06-27 13:30:00,18.47,18.52,18.46,18.5,71764.0,18.47,18.52,18.46,18.5,71764.0
2024-06-27 13:40:00,18.5,18.53,18.49,18.52,63362.0,18.5,18.53,18.49,18.52,63362.0
2024-06-27 13:50:00,18.53,18.57,18.51,18.55,63295.0,18.53,18.57,18.51,18.55,63295.0
2024-06-27 14:00:00,18.55,18.56,18.52,18.55,77527.0,18.55,18.56,18.52,18.55,77527.0
2024-06-27 14:10:00,18.55,18.55,18.51,18.53,63678.0,18.55,18.55,18.51,18.53,63678.0
2024-06-27 14:20:00,18.54,18.55,18.52,18.54,50082.0,18.54,18.55,18.52,18.54,50082.0
2024-06-27 14:30:00,18.54,18.58,18.52,18.57,82216.0,18.54,18.58,18.52,18.57,82216.0
2024-06-27 14:40:00,18.57,18.61,18.57,18.61,115721.0,18.57,18.61,18.57,18.61,115721.0
2024-06-27 14:50:00,18.61,18.63,18.6,18.61,85183.0,18.61,18.63,18.6,18.61,85183.0
2024-06-27 15:00:00,18.61,18.66,18.58,18.66,228391.0,18.61,18.66,18.58,18.66,228391.0
2024-06-27 15:10:00,18.66,18.69,18.65,18.66,125336.0,18.66,18.69,18.65,18.66,125336.0
2024-06-27 15:20:00,18.66,18.7,18.65,18.66,131305.0,18.66,18.7,18.65,18.66,131305.0
2024-06-27 15:30:00,18.66,18.68,18.63,18.66,151300.0,18.66,18.68,18.63,18.66,151300.0
2024-06-27 15:40:00,18.66,18.68,18.59,18.6,240430.0,18.66,18.68,18.59,18.6,240430.0
2024-06-27 15:50:00,18.61,18.66,18.59,18.64,824354.0,18.61,18.66,18.59,18.64,824354.0
2024-06-28 09:30:00,18.67,18.76,18.58,18.7,343156.0,18.67,18.76,18.58,18.7,343156.0
2024-06-28 09:40:00,18.7,18.74,18.64,18.72,138464.0,18.7,18.74,18.64,18.72,138464.0
2024-06-28 09:50:00,18.73,18.77,18.63,18.73,201072.0,18.73,18.77,18.63,18.73,201072.0
2024-06-28 10:00:00,18.73,18.78,18.73,18.76,195740.0,18.73,18.78,18.73,18.76,195740.0
2024-06-28 10:10:00,18.76,18.77,18.65,18.69,238529.0,18.76,18.77,18.65,18.69,238529.0
2024-06-28 10:20:00,18.69,18.75,18.67,18.75,147578.0,18.69,18.75,18.67,18.75,147578.0
2024-06-28 10:30:00,18.75,18.81,18.75,18.75,168964.0,18.75,18.81,18.75,18.75,168964.0
2024-06-28 10:40:00,18.76,18.81,18.73,18.78,138587.0,18.76,18.81,18.73,18.78,138587.0
2024-06-28 10:50:00,18.78,18.82,18.76,18.78,118657.0,18.78,18.82,18.76,18.78,118657.0
2024-06-28 11:00:00,18.77,18.77,18.7,18.71,128539.0,18.77,18.77,18.7,18.71,128539.0
2024-06-28 11:10:00,18.71,18.73,18.66,18.68,194649.0,18.71,18.73,18.66,18.68,194649.0
2024-06-28 11:20:00,18.69,18.75,18.68,18.73,114144.0,18.69,18.75,18.68,18.73,114144.0
2024-06-28 11:30:00,18.72,18.76,18.7,18.76,255570.0,18.72,18.76,18.7,18.76,255570.0
2024-06-28 11:40:00,18.76,18.84,18.74,18.84,133045.0,18.76,18.84,18.74,18.84,133045.0
2024-06-28 11:50:00,18.84,18.88,18.83,18.88,134283.0,18.84,18.88,18.83,18.88,134283.0
2024-06-28 12:00:00,18.88,18.88,18.67,18.69,157811.0,18.88,18.88,18.67,18.69,157811.0
2024-06-28 12:10:00,18.69,18.69,18.62,18.68,128796.0,18.69,18.69,18.62,18.68,128796.0
2024-06-28 12:20:00,18.68,18.73,18.65,18.71,91939.0,18.68,18.73,18.65,18.71,91939.0
2024-06-28 12:30:00,18.72,18.72,18.59,18.59,111083.0,18.72,18.72,18.59,18.59,111083.0
2024-06-28 12:40:00,18.59,18.67,18.56,18.66,109598.0,18.59,18.67,18.56,18.66,109598.0
2024-06-28 12:50:00,18.66,18.68,18.62,18.63,91811.0,18.66,18.68,18.62,18.63,91811.0
2024-06-28 13:00:00,18.63,18.71,18.6,18.71,122985.0,18.63,18.71,18.6,18.71,122985.0
2024-06-28 13:10:00,18.71,18.8,18.7,18.78,131465.0,18.71,18.8,18.7,18.78,131465.0
2024-06-28 13:20:00,18.78,18.82,18.77,18.79,149703.0,18.78,18.82,18.77,18.79,149703.0
2024-06-28 13:30:00,18.79,18.84,18.77,18.82,126176.0,18.79,18.84,18.77,18.82,126176.0
2024-06-28 13:40:00,18.82,18.85,18.8,18.82,141805.0,18.82,18.85,18.8,18.82,141805.0
2024-06-28 13:50:00,18.83,18.84,18.81,18.83,110616.0,18.83,18.84,18.81,18.83,110616.0
2024-06-28 14:00:00,18.82,18.88,18.81,18.87,191642.0,18.82,18.88,18.81,18.87,191642.0
2024-06-28 14:10:00,18.87,18.87,18.84,18.85,91181.0,18.87,18.87,18.84,18.85,91181.0
2024-06-28 14:20:00,18.85,18.86,18.82,18.82,219224.0,18.85,18.86,18.82,18.82,219224.0
2024-06-28 14:30:00,18.82,18.83,18.79,18.82,142639.0,18.82,18.83,18.79,18.82,142639.0
2024-06-28 14:40:00,18.82,18.83,18.79,18.82,117856.0,18.82,18.83,18.79,18.82,117856.0
2024-06-28 14:50:00,18.82,18.84,18.79,18.8,168478.0,18.82,18.84,18.79,18.8,168478.0
2024-06-28 15:00:00,18.8,18.81,18.77,18.78,195982.0,18.8,18.81,18.77,18.78,195982.0
2024-06-28 15:10:00,18.78,18.78,18.72,18.73,176709.0,18.78,18.78,18.72,18.73,176709.0
2024-06-28 15:20:00,18.73,18.77,18.73,18.76,233279.0,18.73,18.77,18.73,18.76,233279.0
2024-06-28 15:30:00,18.76,18.76,18.67,18.73,331051.0,18.76,18.76,18.67,18.73,331051.0
2024-06-28 15:40:00,18.73,18.74,18.62,18.64,532728.0,18.73,18.74,18.62,18.64,532728.0
2024-06-28 15:50:00,18.64,18.81,18.64,18.8,2207463.0,18.64,18.81,18.64,18.8,2207463.0
2024-07-01 09:30:00,18.8,18.86,18.34,18.36,616573.0,18.8,18.86,18.34,18.36,616573.0
2024-07-01 09:40:00,18.36,18.41,18.17,18.17,550308.0,18.36,18.41,18.17,18.17,550308.0
2024-07-01 09:50:00,18.18,18.21,18.1,18.11,444292.0,18.18,18.21,18.1,18.11,444292.0
2024-07-01 10:00:00,18.11,18.19,18.04,18.05,488401.0,18.11,18.19,18.04,18.05,488401.0
2024-07-01 10:10:00,18.05,18.06,17.93,18.01,519004.0,18.05,18.06,17.93,18.01,519004.0
2024-07-01 10:20:00,18.0,18.0,17.83,17.85,471496.0,18.0,18.0,17.83,17.85,471496.0
2024-07-01 10:30:00,17.85,17.89,17.77,17.85,463519.0,17.85,17.89,17.77,17.85,463519.0
2024-07-01 10:40:00,17.85,17.92,17.72,17.73,360478.0,17.85,17.92,17.72,17.73,360478.0
2024-07-01 10:50:00,17.73,17.78,17.72,17.75,218037.0,17.73,17.78,17.72,17.75,218037.0
2024-07-01 11:00:00,17.74,17.77,17.71,17.73,207882.0,17.74,17.77,17.71,17.73,207882.0
2024-07-01 11:10:00,17.73,17.75,17.61,17.63,250724.0,17.73,17.75,17.61,17.63,250724.0
2024-07-01 11:20:00,17.63,17.69,17.6,17.66,348413.0,17.63,17.69,17.6,17.66,348413.0
2024-07-01 11:30:00,17.66,17.67,17.59,17.64,284380.0,17.66,17.67,17.59,17.64,284380.0
2024-07-01 11:40:00,17.64,17.66,17.56,17.61,208638.0,17.64,17.66,17.56,17.61,208638.0
2024-07-01 11:50:00,17.61,17.63,17.56,17.57,185381.0,17.61,17.63,17.56,17.57,185381.0
2024-07-01 12:00:00,17.58,17.6,17.48,17.58,327414.0,17.58,17.6,17.48,17.58,327414.0
2024-07-01 12:10:00,17.58,17.58,17.51,17.53,171252.0,17.58,17.58,17.51,17.53,171252.0
2024-07-01 12:20:00,17.53,17.56,17.5,17.56,207133.0,17.53,17.56,17.5,17.56,207133.0
2024-07-01 12:30:00,17.56,17.56,17.47,17.51,217687.0,17.56,17.56,17.47,17.51,217687.0
2024-07-01 12:40:00,17.51,17.59,17.47,17.56,275258.0,17.51,17.59,17.47,17.56,275258.0
2024-07-01 12:50:00,17.57,17.69,17.54,17.68,249957.0,17.57,17.69,17.54,17.68,249957.0
2024-07-01 13:00:00,17.68,17.68,17.6,17.68,205700.0,17.68,17.68,17.6,17.68,205700.0
2024-07-01 13:10:00,17.69,17.76,17.67,17.68,217868.0,17.69,17.76,17.67,17.68,217868.0
2024-07-01 13:20:00,17.68,17.69,17.64,17.66,124679.0,17.68,17.69,17.64,17.66,124679.0
2024-07-01 13:30:00,17.66,17.67,17.59,17.6,103516.0,17.66,17.67,17.59,17.6,103516.0
2024-07-01 13:40:00,17.6,17.64,17.58,17.6,103490.0,17.6,17.64,17.58,17.6,103490.0
2024-07-01 13:50:00,17.6,17.66,17.6,17.64,132265.0,17.6,17.66,17.6,17.64,132265.0
2024-07-01 14:00:00,17.65,17.69,17.63,17.69,86769.0,17.65,17.69,17.63,17.69,86769.0
2024-07-01 14:10:00,17.69,17.75,17.69,17.73,121433.0,17.69,17.75,17.69,17.73,121433.0
2024-07-01 14:20:00,17.74,17.8,17.73,17.77,159192.0,17.74,17.8,17.73,17.77,159192.0
2024-07-01 14:30:00,17.77,17.85,17.75,17.84,233189.0,17.77,17.85,17.75,17.84,233189.0
2024-07-01 14:40:00,17.85,17.85,17.77,17.79,137106.0,17.85,17.85,17.77,17.79,137106.0
2024-07-01 14:50:00,17.79,17.82,17.77,17.8,100593.0,17.79,17.82,17.77,17.8,100593.0
2024-07-01 15:00:00,17.8,17.83,17.79,17.82,153307.0,17.8,17.83,17.79,17.82,153307.0
2024-07-01 15:10:00,17.82,17.85,17.8,17.84,151008.0,17.82,17.85,17.8,17.84,151008.0
2024-07-01 15:20:00,17.84,17.85,17.74,17.74,336736.0,17.84,17.85,17.74,17.74,336736.0
2024-07-01 15:30:00,17.75,17.75,17.64,17.69,409710.0,17.75,17.75,17.64,17.69,409710.0
2024-07-01 15:40:00,17.69,17.76,17.68,17.73,338020.0,17.69,17.76,17.68,17.73,338020.0
2024-07-01 15:50:00,17.73,17.77,17.67,17.69,1197720.0,17.73,17.77,17.67,17.69,1197720.0
2024-07-02 09:30:00,17.65,17.72,17.57,17.7,325049.0,17.65,17.72,17.57,17.7,325049.0
2024-07-02 09:40:00,17.71,17.78,17.64,17.7,242668.0,17.71,17.78,17.64,17.7,242668.0
2024-07-02 09:50:00,17.69,17.77,17.65,17.71,184104.0,17.69,17.77,17.65,17.71,184104.0
2024-07-02 10:00:00,17.72,17.83,17.68,17.83,195765.0,17.72,17.83,17.68,17.83,195765.0
2024-07-02 10:10:00,17.83,17.89,17.72,17.82,401317.0,17.83,17.89,17.72,17.82,401317.0
2024-07-02 10:20:00,17.82,17.88,17.8,17.86,171496.0,17.82,17.88,17.8,17.86,171496.0
2024-07-02 10:30:00,17.86,17.87,17.81,17.83,115769.0,17.86,17.87,17.81,17.83,115769.0
2024-07-02 10:40:00,17.83,17.84,17.76,17.76,108107.0,17.83,17.84,17.76,17.76,108107.0
2024-07-02 10:50:00,17.76,17.77,17.71,17.71,93134.0,17.76,17.77,17.71,17.71,93134.0
2024-07-02 11:00:00,17.71,17.72,17.66,17.69,126328.0,17.71,17.72,17.66,17.69,126328.0
2024-07-02 11:10:00,17.68,17.69,17.63,17.66,140041.0,17.68,17.69,17.63,17.66,140041.0
2024-07-02 11:20:00,17.65,17.67,17.64,17.66,74229.0,17.65,17.67,17.64,17.66,74229.0
2024-07-02 11:30:00,17.66,17.67,17.56,17.56,146636.0,17.66,17.67,17.56,17.56,146636.0
2024-07-02 11:40:00,17.56,17.57,17.51,17.52,137114.0,17.56,17.57,17.51,17.52,137114.0
2024-07-02 11:50:00,17.51,17.55,17.5,17.5,150701.0,17.51,17.55,17.5,17.5,150701.0
2024-07-02 12:00:00,17.5,17.54,17.46,17.54,196820.0,17.5,17.54,17.46,17.54,196820.0
2024-07-02 12:10:00,17.54,17.55,17.53,17.55,70241.0,17.54,17.55,17.53,17.55,70241.0
2024-07-02 12:20:00,17.55,17.55,17.52,17.53,71059.0,17.55,17.55,17.52,17.53,71059.0
2024-07-02 12:30:00,17.53,17.54,17.52,17.52,100313.0,17.53,17.54,17.52,17.52,100313.0
2024-07-02 12:40:00,17.52,17.6,17.51,17.57,118523.0,17.52,17.6,17.51,17.57,118523.0
2024-07-02 12:50:00,17.57,17.58,17.54,17.55,64071.0,17.57,17.58,17.54,17.55,64071.0
2024-07-02 13:00:00,17.54,17.58,17.53,17.57,85854.0,17.54,17.58,17.53,17.57,85854.0
2024-07-02 13:10:00,17.57,17.58,17.53,17.54,64515.0,17.57,17.58,17.53,17.54,64515.0
2024-07-02 13:20:00,17.54,17.55,17.52,17.55,59971.0,17.54,17.55,17.52,17.55,59971.0
2024-07-02 13:30:00,17.54,17.56,17.52,17.52,69459.0,17.54,17.56,17.52,17.52,69459.0
2024-07-02 13:40:00,17.53,17.53,17.48,17.51,122503.0,17.53,17.53,17.48,17.51,122503.0
2024-07-02 13:50:00,17.51,17.56,17.51,17.55,77603.0,17.51,17.56,17.51,17.55,77603.0
2024-07-02 14:00:00,17.55,17.55,17.52,17.55,72851.0,17.55,17.55,17.52,17.55,72851.0
2024-07-02 14:10:00,17.55,17.58,17.53,17.55,84945.0,17.55,17.58,17.53,17.55,84945.0
2024-07-02 14:20:00,17.55,17.58,17.54,17.57,58574.0,17.55,17.58,17.54,17.57,58574.0
2024-07-02 14:30:00,17.57,17.58,17.51,17.53,118583.0,17.57,17.58,17.51,17.53,118583.0
2024-07-02 14:40:00,17.53,17.55,17.52,17.55,53025.0,17.53,17.55,17.52,17.55,53025.0
2024-07-02 14:50:00,17.55,17.62,17.54,17.6,179324.0,17.55,17.62,17.54,17.6,179324.0
2024-07-02 15:00:00,17.61,17.61,17.58,17.59,60490.0,17.61,17.61,17.58,17.59,60490.0
2024-07-02 15:10:00,17.6,17.62,17.59,17.62,108228.0,17.6,17.62,17.59,17.62,108228.0
2024-07-02 15:20:00,17.62,17.66,17.62,17.63,226784.0,17.62,17.66,17.62,17.63,226784.0
2024-07-02 15:30:00,17.62,17.67,17.61,17.64,229325.0,17.62,17.67,17.61,17.64,229325.0
2024-07-02 15:40:00,17.64,17.68,17.63,17.66,203450.0,17.64,17.68,17.63,17.66,203450.0
2024-07-02 15:50:00,17.66,17.71,17.6,17.62,903747.0,17.66,17.71,17.6,17.62,903747.0
2024-07-03 09:30:00,17.69,17.69,17.47,17.57,280256.0,17.69,17.69,17.47,17.57,280256.0
2024-07-03 09:40:00,17.58,17.58,17.46,17.47,156623.0,17.58,17.58,17.46,17.47,156623.0
2024-07-03 09:50:00,17.46,17.47,17.35,17.44,273395.0,17.46,17.47,17.35,17.44,273395.0
2024-07-03 10:00:00,17.45,17.54,17.43,17.51,182990.0,17.45,17.54,17.43,17.51,182990.0
2024-07-03 10:10:00,17.51,17.61,17.5,17.6,179898.0,17.51,17.61,17.5,17.6,179898.0
2024-07-03 10:20:00,17.6,17.66,17.55,17.66,173756.0,17.6,17.66,17.55,17.66,173756.0
2024-07-03 10:30:00,17.65,17.74,17.63,17.69,332151.0,17.65,17.74,17.63,17.69,332151.0
2024-07-03 10:40:00,17.68,17.69,17.63,17.65,128067.0,17.68,17.69,17.63,17.65,128067.0
2024-07-03 10:50:00,17.64,17.66,17.54,17.55,165279.0,17.64,17.66,17.54,17.55,165279.0
2024-07-03 11:00:00,17.55,17.56,17.5,17.53,166115.0,17.55,17.56,17.5,17.53,166115.0
2024-07-03 11:10:00,17.52,17.55,17.51,17.53,111203.0,17.52,17.55,17.51,17.53,111203.0
2024-07-03 11:20:00,17.53,17.56,17.49,17.55,187998.0,17.53,17.56,17.49,17.55,187998.0
2024-07-03 11:30:00,17.55,17.56,17.45,17.46,139281.0,17.55,17.56,17.45,17.46,139281.0
2024-07-03 11:40:00,17.46,17.48,17.43,17.46,210506.0,17.46,17.48,17.43,17.46,210506.0
2024-07-03 11:50:00,17.46,17.53,17.46,17.52,138125.0,17.46,17.53,17.46,17.52,138125.0
2024-07-03 12:00:00,17.52,17.53,17.48,17.51,123992.0,17.52,17.53,17.48,17.51,123992.0
2024-07-03 12:10:00,17.51,17.53,17.49,17.51,109590.0,17.51,17.53,17.49,17.51,109590.0
2024-07-03 12:20:00,17.51,17.54,17.49,17.53,103130.0,17.51,17.54,17.49,17.53,103130.0
2024-07-03 12:30:00,17.53,17.59,17.51,17.57,208902.0,17.53,17.59,17.51,17.57,208902.0
2024-07-03 12:40:00,17.57,17.6,17.54,17.6,238209.0,17.57,17.6,17.54,17.6,238209.0
2024-07-03 12:50:00,17.6,17.63,17.54,17.55,835047.0,17.6,17.63,17.54,17.55,835047.0
2024-07-05 09:30:00,17.47,17.47,17.37,17.44,382554.0,17.47,17.47,17.37,17.44,382554.0
2024-07-05 09:40:00,17.44,17.56,17.43,17.44,219592.0,17.44,17.56,17.43,17.44,219592.0
2024-07-05 09:50:00,17.45,17.46,17.35,17.36,157465.0,17.45,17.46,17.35,17.36,157465.0
2024-07-05 10:00:00,17.36,17.41,17.3,17.38,219123.0,17.36,17.41,17.3,17.38,219123.0
2024-07-05 10:10:00,17.38,17.4,17.28,17.28,163229.0,17.38,17.4,17.28,17.28,163229.0
2024-07-05 10:20:00,17.29,17.29,17.16,17.24,380581.0,17.29,17.29,17.16,17.24,380581.0
2024-07-05 10:30:00,17.23,17.28,17.22,17.26,195564.0,17.23,17.28,17.22,17.26,195564.0
2024-07-05 10:40:00,17.26,17.35,17.22,17.32,277044.0,17.26,17.35,17.22,17.32,277044.0
2024-07-05 10:50:00,17.32,17.34,17.29,17.3,193385.0,17.32,17.34,17.29,17.3,193385.0
2024-07-05 11:00:00,17.3,17.38,17.27,17.38,140189.0,17.3,17.38,17.27,17.38,140189.0
2024-07-05 11:10:00,17.38,17.38,17.26,17.26,107179.0,17.38,17.38,17.26,17.26,107179.0
2024-07-05 11:20:00,17.27,17.31,17.25,17.3,98169.0,17.27,17.31,17.25,17.3,98169.0
2024-07-05 11:30:00,17.31,17.31,17.27,17.27,104219.0,17.31,17.31,17.27,17.27,104219.0
2024-07-05 11:40:00,17.27,17.29,17.25,17.29,103476.0,17.27,17.29,17.25,17.29,103476.0
2024-07-05 11:50:00,17.29,17.35,17.27,17.28,125623.0,17.29,17.35,17.27,17.28,125623.0
2024-07-05 12:00:00,17.28,17.31,17.26,17.29,63669.0,17.28,17.31,17.26,17.29,63669.0
2024-07-05 12:10:00,17.29,17.35,17.29,17.32,71507.0,17.29,17.35,17.29,17.32,71507.0
2024-07-05 12:20:00,17.32,17.34,17.27,17.28,90111.0,17.32,17.34,17.27,17.28,90111.0
2024-07-05 12:30:00,17.27,17.39,17.26,17.37,128394.0,17.27,17.39,17.26,17.37,128394.0
2024-07-05 12:40:00,17.37,17.37,17.33,17.36,122198.0,17.37,17.37,17.33,17.36,122198.0
2024-07-05 12:50:00,17.35,17.4,17.33,17.39,108786.0,17.35,17.4,17.33,17.39,108786.0
2024-07-05 13:00:00,17.39,17.42,17.35,17.39,253309.0,17.39,17.42,17.35,17.39,253309.0
2024-07-05 13:10:00,17.39,17.44,17.36,17.44,143793.0,17.39,17.44,17.36,17.44,143793.0
2024-07-05 13:20:00,17.44,17.47,17.43,17.46,90061.0,17.44,17.47,17.43,17.46,90061.0
2024-07-05 13:30:00,17.46,17.48,17.43,17.48,102556.0,17.46,17.48,17.43,17.48,102556.0
2024-07-05 13:40:00,17.47,17.53,17.47,17.51,134815.0,17.47,17.53,17.47,17.51,134815.0
2024-07-05 13:50:00,17.51,17.53,17.49,17.52,97907.0,17.51,17.53,17.49,17.52,97907.0
2024-07-05 14:00:00,17.52,17.52,17.49,17.51,102035.0,17.52,17.52,17.49,17.51,102035.0
2024-07-05 14:10:00,17.5,17.53,17.5,17.51,90548.0,17.5,17.53,17.5,17.51,90548.0
2024-07-05 14:20:00,17.51,17.52,17.46,17.51,111053.0,17.51,17.52,17.46,17.51,111053.0
2024-07-05 14:30:00,17.52,17.53,17.48,17.51,80993.0,17.52,17.53,17.48,17.51,80993.0
2024-07-05 14:40:00,17.51,17.53,17.5,17.52,60214.0,17.51,17.53,17.5,17.52,60214.0
2024-07-05 14:50:00,17.52,17.55,17.52,17.53,137354.0,17.52,17.55,17.52,17.53,137354.0
2024-07-05 15:00:00,17.52,17.54,17.5,17.53,181549.0,17.52,17.54,17.5,17.53,181549.0
2024-07-05 15:10:00,17.53,17.55,17.51,17.55,118799.0,17.53,17.55,17.51,17.55,118799.0
2024-07-05 15:20:00,17.55,17.55,17.5,17.5,149751.0,17.55,17.55,17.5,17.5,149751.0
2024-07-05 15:30:00,17.5,17.54,17.5,17.53,348583.0,17.5,17.54,17.5,17.53,348583.0
2024-07-05 15:40:00,17.53,17.56,17.52,17.53,365364.0,17.53,17.56,17.52,17.53,365364.0
2024-07-05 15:50:00,17.52,17.53,17.48,17.48,1391809.0,17.52,17.53,17.48,17.48,1391809.0
2024-07-08 09:30:00,17.56,18.03,17.55,17.94,671446.0,17.56,18.03,17.55,17.94,671446.0
2024-07-08 09:40:00,17.94,18.06,17.87,18.05,496372.0,17.94,18.06,17.87,18.05,496372.0
2024-07-08 09:50:00,18.05,18.18,17.97,18.13,590671.0,18.05,18.18,17.97,18.13,590671.0
2024-07-08 10:00:00,18.14,18.14,18.01,18.1,489478.0,18.14,18.14,18.01,18.1,489478.0
2024-07-08 10:10:00,18.1,18.11,18.01,18.05,538545.0,18.1,18.11,18.01,18.05,538545.0
2024-07-08 10:20:00,18.05,18.15,18.0,18.01,387512.0,18.05,18.15,18.0,18.01,387512.0
2024-07-08 10:30:00,18.0,18.13,17.96,18.13,350402.0,18.0,18.13,17.96,18.13,350402.0
2024-07-08 10:40:00,18.13,18.17,18.06,18.14,231361.0,18.13,18.17,18.06,18.14,231361.0
2024-07-08 10:50:00,18.14,18.17,18.11,18.16,218618.0,18.14,18.17,18.11,18.16,218618.0
2024-07-08 11:00:00,18.16,18.22,18.14,18.18,333698.0,18.16,18.22,18.14,18.18,333698.0
2024-07-08 11:10:00,18.18,18.24,18.16,18.19,213946.0,18.18,18.24,18.16,18.19,213946.0
2024-07-08 11:20:00,18.19,18.24,18.17,18.19,349731.0,18.19,18.24,18.17,18.19,349731.0
2024-07-08 11:30:00,18.19,18.19,18.14,18.16,194973.0,18.19,18.19,18.14,18.16,194973.0
2024-07-08 11:40:00,18.16,18.24,18.13,18.2,193693.0,18.16,18.24,18.13,18.2,193693.0
2024-07-08 11:50:00,18.21,18.27,18.17,18.25,242157.0,18.21,18.27,18.17,18.25,242157.0
2024-07-08 12:00:00,18.25,18.3,18.23,18.28,188459.0,18.25,18.3,18.23,18.28,188459.0
2024-07-08 12:10:00,18.27,18.33,18.24,18.25,322643.0,18.27,18.33,18.24,18.25,322643.0
2024-07-08 12:20:00,18.25,18.31,18.19,18.3,190028.0,18.25,18.31,18.19,18.3,190028.0
2024-07-08 12:30:00,18.3,18.34,18.3,18.3,184743.0,18.3,18.34,18.3,18.3,184743.0
2024-07-08 12:40:00,18.3,18.32,18.29,18.3,157595.0,18.3,18.32,18.29,18.3,157595.0
2024-07-08 12:50:00,18.3,18.35,18.28,18.35,192634.0,18.3,18.35,18.28,18.35,192634.0
2024-07-08 13:00:00,18.34,18.38,18.28,18.3,206827.0,18.34,18.38,18.28,18.3,206827.0
2024-07-08 13:10:00,18.3,18.31,18.25,18.28,131355.0,18.3,18.31,18.25,18.28,131355.0
2024-07-08 13:20:00,18.28,18.31,18.27,18.31,92577.0,18.28,18.31,18.27,18.31,92577.0
2024-07-08 13:30:00,18.31,18.36,18.3,18.34,191542.0,18.31,18.36,18.3,18.34,191542.0
2024-07-08 13:40:00,18.34,18.37,18.33,18.37,120463.0,18.34,18.37,18.33,18.37,120463.0
2024-07-08 13:50:00,18.36,18.38,18.35,18.37,103717.0,18.36,18.38,18.35,18.37,103717.0
2024-07-08 14:00:00,18.36,18.37,18.32,18.36,125648.0,18.36,18.37,18.32,18.36,125648.0
2024-07-08 14:10:00,18.36,18.37,18.34,18.35,105295.0,18.36,18.37,18.34,18.35,105295.0
2024-07-08 14:20:00,18.35,18.36,18.3,18.3,98886.0,18.35,18.36,18.3,18.3,98886.0
2024-07-08 14:30:00,18.3,18.31,18.27,18.31,166170.0,18.3,18.31,18.27,18.31,166170.0
2024-07-08 14:40:00,18.3,18.31,18.28,18.28,118847.0,18.3,18.31,18.28,18.28,118847.0
2024-07-08 14:50:00,18.29,18.3,18.25,18.25,142146.0,18.29,18.3,18.25,18.25,142146.0
2024-07-08 15:00:00,18.26,18.26,18.2,18.2,157678.0,18.26,18.26,18.2,18.2,157678.0
2024-07-08 15:10:00,18.2,18.21,18.17,18.18,206018.0,18.2,18.21,18.17,18.18,206018.0
2024-07-08 15:20:00,18.18,18.25,18.17,18.25,211184.0,18.18,18.25,18.17,18.25,211184.0
2024-07-08 15:30:00,18.25,18.25,18.17,18.19,268256.0,18.25,18.25,18.17,18.19,268256.0
2024-07-08 15:40:00,18.19,18.19,18.13,18.14,338220.0,18.19,18.19,18.13,18.14,338220.0
2024-07-08 15:50:00,18.14,18.14,18.08,18.14,1053587.0,18.14,18.14,18.08,18.14,1053587.0
2024-07-09 09:30:00,18.24,18.35,18.2,18.29,287711.0,18.24,18.35,18.2,18.29,287711.0
2024-07-09 09:40:00,18.29,18.43,18.29,18.37,195910.0,18.29,18.43,18.29,18.37,195910.0
2024-07-09 09:50:00,18.38,18.42,18.35,18.37,219926.0,18.38,18.42,18.35,18.37,219926.0
2024-07-09 10:00:00,18.37,18.41,18.32,18.41,144870.0,18.37,18.41,18.32,18.41,144870.0
2024-07-09 10:10:00,18.41,18.41,18.3,18.3,178095.0,18.41,18.41,18.3,18.3,178095.0
2024-07-09 10:20:00,18.3,18.33,18.28,18.3,187203.0,18.3,18.33,18.28,18.3,187203.0
2024-07-09 10:30:00,18.3,18.37,18.28,18.35,322677.0,18.3,18.37,18.28,18.35,322677.0
2024-07-09 10:40:00,18.35,18.37,18.31,18.36,168902.0,18.35,18.37,18.31,18.36,168902.0
2024-07-09 10:50:00,18.36,18.44,18.35,18.42,255868.0,18.36,18.44,18.35,18.42,255868.0
2024-07-09 11:00:00,18.43,18.47,18.39,18.39,313131.0,18.43,18.47,18.39,18.39,313131.0
2024-07-09 11:10:00,18.4,18.45,18.38,18.45,241035.0,18.4,18.45,18.38,18.45,241035.0
2024-07-09 11:20:00,18.45,18.46,18.33,18.35,185855.0,18.45,18.46,18.33,18.35,185855.0
2024-07-09 11:30:00,18.35,18.38,18.29,18.3,150592.0,18.35,18.38,18.29,18.3,150592.0
2024-07-09 11:40:00,18.29,18.39,18.28,18.39,250693.0,18.29,18.39,18.28,18.39,250693.0
2024-07-09 11:50:00,18.39,18.43,18.36,18.41,146474.0,18.39,18.43,18.36,18.41,146474.0
2024-07-09 12:00:00,18.41,18.45,18.41,18.44,87172.0,18.41,18.45,18.41,18.44,87172.0
2024-07-09 12:10:00,18.44,18.48,18.44,18.46,120048.0,18.44,18.48,18.44,18.46,120048.0
2024-07-09 12:20:00,18.47,18.49,18.46,18.49,106240.0,18.47,18.49,18.46,18.49,106240.0
2024-07-09 12:30:00,18.49,18.51,18.45,18.51,225458.0,18.49,18.51,18.45,18.51,225458.0
2024-07-09 12:40:00,18.51,18.57,18.5,18.57,134379.0,18.51,18.57,18.5,18.57,134379.0
2024-07-09 12:50:00,18.57,18.59,18.55,18.59,171208.0,18.57,18.59,18.55,18.59,171208.0
2024-07-09 13:00:00,18.59,18.66,18.58,18.66,212157.0,18.59,18.66,18.58,18.66,212157.0
2024-07-09 13:10:00,18.66,18.72,18.58,18.59,407322.0,18.66,18.72,18.58,18.59,407322.0
2024-07-09 13:20:00,18.59,18.6,18.55,18.58,193323.0,18.59,18.6,18.55,18.58,193323.0
2024-07-09 13:30:00,18.58,18.62,18.57,18.6,121532.0,18.58,18.62,18.57,18.6,121532.0
2024-07-09 13:40:00,18.6,18.62,18.59,18.6,111158.0,18.6,18.62,18.59,18.6,111158.0
2024-07-09 13:50:00,18.6,18.6,18.55,18.55,70530.0,18.6,18.6,18.55,18.55,70530.0
2024-07-09 14:00:00,18.55,18.56,18.5,18.56,83939.0,18.55,18.56,18.5,18.56,83939.0
2024-07-09 14:10:00,18.55,18.57,18.55,18.55,61479.0,18.55,18.57,18.55,18.55,61479.0
2024-07-09 14:20:00,18.55,18.58,18.53,18.54,91457.0,18.55,18.58,18.53,18.54,91457.0
2024-07-09 14:30:00,18.53,18.56,18.51,18.56,127979.0,18.53,18.56,18.51,18.56,127979.0
2024-07-09 14:40:00,18.55,18.62,18.55,18.59,247579.0,18.55,18.62,18.55,18.59,247579.0
2024-07-09 14:50:00,18.59,18.6,18.53,18.58,282023.0,18.59,18.6,18.53,18.58,282023.0
2024-07-09 15:00:00,18.59,18.61,18.57,18.6,127305.0,18.59,18.61,18.57,18.6,127305.0
2024-07-09 15:10:00,18.6,18.61,18.58,18.61,165016.0,18.6,18.61,18.58,18.61,165016.0
2024-07-09 15:20:00,18.61,18.63,18.57,18.57,155200.0,18.61,18.63,18.57,18.57,155200.0
2024-07-09 15:30:00,18.57,18.65,18.56,18.65,358916.0,18.57,18.65,18.56,18.65,358916.0
2024-07-09 15:40:00,18.64,18.68,18.63,18.66,450228.0,18.64,18.68,18.63,18.66,450228.0
2024-07-09 15:50:00,18.66,18.68,18.61,18.66,1420834.0,18.66,18.68,18.61,18.66,1420834.0
2024-07-10 09:30:00,18.8,19.04,18.79,18.89,796395.0,18.8,19.04,18.79,18.89,796395.0
2024-07-10 09:40:00,18.89,18.89,18.75,18.81,286601.0,18.89,18.89,18.75,18.81,286601.0
2024-07-10 09:50:00,18.81,18.82,18.72,18.77,295604.0,18.81,18.82,18.72,18.77,295604.0
2024-07-10 10:00:00,18.77,18.82,18.66,18.7,214477.0,18.77,18.82,18.66,18.7,214477.0
2024-07-10 10:10:00,18.7,18.74,18.6,18.6,295773.0,18.7,18.74,18.6,18.6,295773.0
2024-07-10 10:20:00,18.6,18.67,18.59,18.65,163137.0,18.6,18.67,18.59,18.65,163137.0
2024-07-10 10:30:00,18.64,18.7,18.62,18.68,146715.0,18.64,18.7,18.62,18.68,146715.0
2024-07-10 10:40:00,18.68,18.71,18.65,18.69,164316.0,18.68,18.71,18.65,18.69,164316.0
2024-07-10 10:50:00,18.69,18.72,18.63,18.72,129343.0,18.69,18.72,18.63,18.72,129343.0
2024-07-10 11:00:00,18.73,18.78,18.7,18.75,160644.0,18.73,18.78,18.7,18.75,160644.0
2024-07-10 11:10:00,18.75,18.76,18.68,18.75,128867.0,18.75,18.76,18.68,18.75,128867.0
2024-07-10 11:20:00,18.76,18.79,18.75,18.76,91551.0,18.76,18.79,18.75,18.76,91551.0
2024-07-10 11:30:00,18.76,18.8,18.72,18.79,162546.0,18.76,18.8,18.72,18.79,162546.0
2024-07-10 11:40:00,18.8,18.8,18.73,18.75,59942.0,18.8,18.8,18.73,18.75,59942.0
2024-07-10 11:50:00,18.75,18.78,18.73,18.78,54708.0,18.75,18.78,18.73,18.78,54708.0
2024-07-10 12:00:00,18.78,18.85,18.78,18.85,188862.0,18.78,18.85,18.78,18.85,188862.0
2024-07-10 12:10:00,18.85,18.9,18.81,18.87,167852.0,18.85,18.9,18.81,18.87,167852.0
2024-07-10 12:20:00,18.87,18.9,18.84,18.86,96281.0,18.87,18.9,18.84,18.86,96281.0
2024-07-10 12:30:00,18.85,18.86,18.8,18.82,88409.0,18.85,18.86,18.8,18.82,88409.0
2024-07-10 12:40:00,18.82,18.83,18.78,18.81,88160.0,18.82,18.83,18.78,18.81,88160.0
2024-07-10 12:50:00,18.82,18.83,18.79,18.82,122400.0,18.82,18.83,18.79,18.82,122400.0
2024-07-10 13:00:00,18.82,18.87,18.82,18.86,58858.0,18.82,18.87,18.82,18.86,58858.0
2024-07-10 13:10:00,18.86,18.86,18.84,18.86,64063.0,18.86,18.86,18.84,18.86,64063.0
2024-07-10 13:20:00,18.85,18.87,18.8,18.8,98338.0,18.85,18.87,18.8,18.8,98338.0
2024-07-10 13:30:00,18.8,18.83,18.78,18.79,90761.0,18.8,18.83,18.78,18.79,90761.0
2024-07-10 13:40:00,18.79,18.79,18.75,18.78,77786.0,18.79,18.79,18.75,18.78,77786.0
2024-07-10 13:50:00,18.78,18.82,18.76,18.79,155621.0,18.78,18.82,18.76,18.79,155621.0
2024-07-10 14:00:00,18.8,18.8,18.76,18.79,56597.0,18.8,18.8,18.76,18.79,56597.0
2024-07-10 14:10:00,18.79,18.8,18.76,18.76,188290.0,18.79,18.8,18.76,18.76,188290.0
2024-07-10 14:20:00,18.77,18.82,18.76,18.81,115248.0,18.77,18.82,18.76,18.81,115248.0
2024-07-10 14:30:00,18.82,18.83,18.8,18.81,52157.0,18.82,18.83,18.8,18.81,52157.0
2024-07-10 14:40:00,18.8,18.85,18.8,18.84,127940.0,18.8,18.85,18.8,18.84,127940.0
2024-07-10 14:50:00,18.85,18.85,18.81,18.83,85033.0,18.85,18.85,18.81,18.83,85033.0
2024-07-10 15:00:00,18.82,18.85,18.8,18.84,83874.0,18.82,18.85,18.8,18.84,83874.0
2024-07-10 15:10:00,18.84,18.84,18.76,18.79,79135.0,18.84,18.84,18.76,18.79,79135.0
2024-07-10 15:20:00,18.78,18.79,18.72,18.73,99008.0,18.78,18.79,18.72,18.73,99008.0
2024-07-10 15:30:00,18.73,18.8,18.7,18.72,336340.0,18.73,18.8,18.7,18.72,336340.0
2024-07-10 15:40:00,18.71,18.81,18.7,18.74,699145.0,18.71,18.81,18.7,18.74,699145.0
2024-07-10 15:50:00,18.74,18.77,18.72,18.75,806826.0,18.74,18.77,18.72,18.75,806826.0
2024-07-11 09:30:00,18.5,18.55,18.1,18.18,859985.0,18.5,18.55,18.1,18.18,859985.0
2024-07-11 09:40:00,18.19,18.44,18.15,18.4,604362.0,18.19,18.44,18.15,18.4,604362.0
2024-07-11 09:50:00,18.41,18.45,18.32,18.41,251399.0,18.41,18.45,18.32,18.41,251399.0
2024-07-11 10:00:00,18.41,18.51,18.4,18.48,248079.0,18.41,18.51,18.4,18.48,248079.0
2024-07-11 10:10:00,18.48,18.55,18.47,18.52,181212.0,18.48,18.55,18.47,18.52,181212.0
2024-07-11 10:20:00,18.52,18.57,18.47,18.57,210622.0,18.52,18.57,18.47,18.57,210622.0
2024-07-11 10:30:00,18.57,18.63,18.54,18.61,194543.0,18.57,18.63,18.54,18.61,194543.0
2024-07-11 10:40:00,18.61,18.61,18.53,18.6,147103.0,18.61,18.61,18.53,18.6,147103.0
2024-07-11 10:50:00,18.6,18.6,18.55,18.55,109315.0,18.6,18.6,18.55,18.55,109315.0
2024-07-11 11:00:00,18.55,18.6,18.52,18.57,101209.0,18.55,18.6,18.52,18.57,101209.0
2024-07-11 11:10:00,18.56,18.7,18.55,18.69,171346.0,18.56,18.7,18.55,18.69,171346.0
2024-07-11 11:20:00,18.69,18.74,18.66,18.68,151408.0,18.69,18.74,18.66,18.68,151408.0
2024-07-11 11:30:00,18.67,18.79,18.67,18.78,111638.0,18.67,18.79,18.67,18.78,111638.0
2024-07-11 11:40:00,18.79,18.82,18.71,18.71,138052.0,18.79,18.82,18.71,18.71,138052.0
2024-07-11 11:50:00,18.71,18.74,18.67,18.7,115700.0,18.71,18.74,18.67,18.7,115700.0
2024-07-11 12:00:00,18.7,18.7,18.63,18.68,115692.0,18.7,18.7,18.63,18.68,115692.0
2024-07-11 12:10:00,18.68,18.73,18.64,18.73,187258.0,18.68,18.73,18.64,18.73,187258.0
2024-07-11 12:20:00,18.73,18.75,18.69,18.71,64252.0,18.73,18.75,18.69,18.71,64252.0
2024-07-11 12:30:00,18.71,18.78,18.7,18.73,96766.0,18.71,18.78,18.7,18.73,96766.0
2024-07-11 12:40:00,18.72,18.73,18.67,18.71,166145.0,18.72,18.73,18.67,18.71,166145.0
2024-07-11 12:50:00,18.71,18.75,18.67,18.7,257525.0,18.71,18.75,18.67,18.7,257525.0
2024-07-11 13:00:00,18.7,18.74,18.67,18.73,64710.0,18.7,18.74,18.67,18.73,64710.0
2024-07-11 13:10:00,18.74,18.79,18.72,18.78,91598.0,18.74,18.79,18.72,18.78,91598.0
2024-07-11 13:20:00,18.78,18.84,18.77,18.83,123761.0,18.78,18.84,18.77,18.83,123761.0
2024-07-11 13:30:00,18.82,18.85,18.79,18.83,65243.0,18.82,18.85,18.79,18.83,65243.0
2024-07-11 13:40:00,18.84,18.86,18.79,18.79,64584.0,18.84,18.86,18.79,18.79,64584.0
2024-07-11 13:50:00,18.79,18.79,18.71,18.71,109508.0,18.79,18.79,18.71,18.71,109508.0
2024-07-11 14:00:00,18.71,18.72,18.64,18.66,143215.0,18.71,18.72,18.64,18.66,143215.0
2024-07-11 14:10:00,18.66,18.72,18.66,18.71,71894.0,18.66,18.72,18.66,18.71,71894.0
2024-07-11 14:20:00,18.71,18.75,18.7,18.73,127568.0,18.71,18.75,18.7,18.73,127568.0
2024-07-11 14:30:00,18.73,18.79,18.73,18.78,75756.0,18.73,18.79,18.73,18.78,75756.0
2024-07-11 14:40:00,18.78,18.84,18.75,18.83,103071.0,18.78,18.84,18.75,18.83,103071.0
2024-07-11 14:50:00,18.83,18.84,18.8,18.81,156754.0,18.83,18.84,18.8,18.81,156754.0
2024-07-11 15:00:00,18.81,18.84,18.8,18.81,171284.0,18.81,18.84,18.8,18.81,171284.0
2024-07-11 15:10:00,18.8,18.95,18.79,18.91,377727.0,18.8,18.95,18.79,18.91,377727.0
2024-07-11 15:20:00,18.91,18.96,18.9,18.94,463835.0,18.91,18.96,18.9,18.94,463835.0
2024-07-11 15:30:00,18.93,19.04,18.92,19.04,485021.0,18.93,19.04,18.92,19.04,485021.0
2024-07-11 15:40:00,19.04,19.08,18.99,19.0,621287.0,19.04,19.08,18.99,19.0,621287.0
2024-07-11 15:50:00,19.0,19.14,18.99,19.11,1288671.0,19.0,19.14,18.99,19.11,1288671.0
2024-07-12 09:30:00,19.15,19.54,19.13,19.42,906497.0,19.15,19.54,19.13,19.42,906497.0
2024-07-12 09:40:00,19.43,19.54,19.34,19.42,551996.0,19.43,19.54,19.34,19.42,551996.0
2024-07-12 09:50:00,19.41,19.54,19.32,19.5,307213.0,19.41,19.54,19.32,19.5,307213.0
2024-07-12 10:00:00,19.49,19.62,19.48,19.59,523905.0,19.49,19.62,19.48,19.59,523905.0
2024-07-12 10:10:00,19.59,19.66,19.53,19.57,474016.0,19.59,19.66,19.53,19.57,474016.0
2024-07-12 10:20:00,19.57,19.58,19.49,19.5,236857.0,19.57,19.58,19.49,19.5,236857.0
2024-07-12 10:30:00,19.49,19.53,19.39,19.48,311316.0,19.49,19.53,19.39,19.48,311316.0
2024-07-12 10:40:00,19.48,19.48,19.36,19.4,251260.0,19.48,19.48,19.36,19.4,251260.0
2024-07-12 10:50:00,19.41,19.43,19.34,19.37,207753.0,19.41,19.43,19.34,19.37,207753.0
2024-07-12 11:00:00,19.37,19.4,19.33,19.36,116682.0,19.37,19.4,19.33,19.36,116682.0
2024-07-12 11:10:00,19.36,19.38,19.32,19.35,182794.0,19.36,19.38,19.32,19.35,182794.0
2024-07-12 11:20:00,19.35,19.4,19.31,19.31,129444.0,19.35,19.4,19.31,19.31,129444.0
2024-07-12 11:30:00,19.32,19.42,19.31,19.41,172680.0,19.32,19.42,19.31,19.41,172680.0
2024-07-12 11:40:00,19.42,19.48,19.4,19.46,135072.0,19.42,19.48,19.4,19.46,135072.0
2024-07-12 11:50:00,19.46,19.51,19.44,19.48,180791.0,19.46,19.51,19.44,19.48,180791.0
2024-07-12 12:00:00,19.48,19.5,19.43,19.46,186926.0,19.48,19.5,19.43,19.46,186926.0
2024-07-12 12:10:00,19.47,19.53,19.46,19.5,137265.0,19.47,19.53,19.46,19.5,137265.0
2024-07-12 12:20:00,19.5,19.55,19.48,19.55,95181.0,19.5,19.55,19.48,19.55,95181.0
2024-07-12 12:30:00,19.55,19.56,19.49,19.52,74149.0,19.55,19.56,19.49,19.52,74149.0
2024-07-12 12:40:00,19.52,19.58,19.51,19.54,129993.0,19.52,19.58,19.51,19.54,129993.0
2024-07-12 12:50:00,19.54,19.59,19.53,19.57,72448.0,19.54,19.59,19.53,19.57,72448.0
2024-07-12 13:00:00,19.57,19.58,19.52,19.55,96935.0,19.57,19.58,19.52,19.55,96935.0
2024-07-12 13:10:00,19.55,19.6,19.54,19.57,104665.0,19.55,19.6,19.54,19.57,104665.0
2024-07-12 13:20:00,19.57,19.6,19.56,19.6,155689.0,19.57,19.6,19.56,19.6,155689.0
2024-07-12 13:30:00,19.6,19.6,19.56,19.57,140922.0,19.6,19.6,19.56,19.57,140922.0
2024-07-12 13:40:00,19.56,19.59,19.52,19.59,175912.0,19.56,19.59,19.52,19.59,175912.0
2024-07-12 13:50:00,19.59,19.63,19.56,19.58,358009.0,19.59,19.63,19.56,19.58,358009.0
2024-07-12 14:00:00,19.57,19.63,19.55,19.6,149480.0,19.57,19.63,19.55,19.6,149480.0
2024-07-12 14:10:00,19.61,19.61,19.55,19.57,159311.0,19.61,19.61,19.55,19.57,159311.0
2024-07-12 14:20:00,19.57,19.58,19.52,19.55,104944.0,19.57,19.58,19.52,19.55,104944.0
2024-07-12 14:30:00,19.55,19.55,19.51,19.54,107669.0,19.55,19.55,19.51,19.54,107669.0
2024-07-12 14:40:00,19.53,19.59,19.53,19.57,135703.0,19.53,19.59,19.53,19.57,135703.0
2024-07-12 14:50:00,19.57,19.59,19.57,19.57,89125.0,19.57,19.59,19.57,19.57,89125.0
2024-07-12 15:00:00,19.57,19.61,19.55,19.55,175481.0,19.57,19.61,19.55,19.55,175481.0
2024-07-12 15:10:00,19.55,19.63,19.55,19.61,226756.0,19.55,19.63,19.55,19.61,226756.0
2024-07-12 15:20:00,19.61,19.61,19.57,19.59,146018.0,19.61,19.61,19.57,19.59,146018.0
2024-07-12 15:30:00,19.59,19.61,19.55,19.55,334189.0,19.59,19.61,19.55,19.55,334189.0
2024-07-12 15:40:00,19.55,19.56,19.46,19.5,503545.0,19.55,19.56,19.46,19.5,503545.0
2024-07-12 15:50:00,19.5,19.56,19.47,19.54,990074.0,19.5,19.56,19.47,19.54,990074.0
2024-07-15 09:30:00,19.57,19.63,19.28,19.39,584507.0,19.57,19.63,19.28,19.39,584507.0
2024-07-15 09:40:00,19.39,19.42,19.27,19.36,337366.0,19.39,19.42,19.27,19.36,337366.0
2024-07-15 09:50:00,19.37,19.38,19.18,19.19,364585.0,19.37,19.38,19.18,19.19,364585.0
2024-07-15 10:00:00,19.19,19.28,19.17,19.28,323655.0,19.19,19.28,19.17,19.28,323655.0
2024-07-15 10:10:00,19.28,19.31,19.18,19.2,251292.0,19.28,19.31,19.18,19.2,251292.0
2024-07-15 10:20:00,19.2,19.31,19.2,19.24,192635.0,19.2,19.31,19.2,19.24,192635.0
2024-07-15 10:30:00,19.24,19.26,19.2,19.24,102831.0,19.24,19.26,19.2,19.24,102831.0
2024-07-15 10:40:00,19.23,19.27,19.22,19.27,131520.0,19.23,19.27,19.22,19.27,131520.0
2024-07-15 10:50:00,19.27,19.41,19.26,19.39,574850.0,19.27,19.41,19.26,19.39,574850.0
2024-07-15 11:00:00,19.39,19.41,19.25,19.29,115834.0,19.39,19.41,19.25,19.29,115834.0
2024-07-15 11:10:00,19.29,19.33,19.25,19.28,136094.0,19.29,19.33,19.25,19.28,136094.0
2024-07-15 11:20:00,19.28,19.29,19.25,19.29,88014.0,19.28,19.29,19.25,19.29,88014.0
2024-07-15 11:30:00,19.29,19.31,19.24,19.28,134910.0,19.29,19.31,19.24,19.28,134910.0
2024-07-15 11:40:00,19.29,19.35,19.28,19.32,82115.0,19.29,19.35,19.28,19.32,82115.0
2024-07-15 11:50:00,19.32,19.38,19.32,19.37,125609.0,19.32,19.38,19.32,19.37,125609.0
2024-07-15 12:00:00,19.37,19.38,19.27,19.37,98324.0,19.37,19.38,19.27,19.37,98324.0
2024-07-15 12:10:00,19.38,19.38,19.3,19.32,71345.0,19.38,19.38,19.3,19.32,71345.0
2024-07-15 12:20:00,19.32,19.33,19.24,19.27,65927.0,19.32,19.33,19.24,19.27,65927.0
2024-07-15 12:30:00,19.27,19.27,19.23,19.23,61390.0,19.27,19.27,19.23,19.23,61390.0
2024-07-15 12:40:00,19.23,19.26,19.2,19.21,84073.0,19.23,19.26,19.2,19.21,84073.0
2024-07-15 12:50:00,19.21,19.25,19.21,19.25,91668.0,19.21,19.25,19.21,19.25,91668.0
2024-07-15 13:00:00,19.24,19.26,19.21,19.26,58550.0,19.24,19.26,19.21,19.26,58550.0
2024-07-15 13:10:00,19.26,19.3,19.24,19.3,76773.0,19.26,19.3,19.24,19.3,76773.0
2024-07-15 13:20:00,19.3,19.36,19.3,19.31,162493.0,19.3,19.36,19.3,19.31,162493.0
2024-07-15 13:30:00,19.32,19.36,19.3,19.34,50987.0,19.32,19.36,19.3,19.34,50987.0
2024-07-15 13:40:00,19.34,19.35,19.31,19.32,42577.0,19.34,19.35,19.31,19.32,42577.0
2024-07-15 13:50:00,19.32,19.37,19.31,19.35,111228.0,19.32,19.37,19.31,19.35,111228.0
2024-07-15 14:00:00,19.35,19.43,19.33,19.41,96713.0,19.35,19.43,19.33,19.41,96713.0
2024-07-15 14:10:00,19.42,19.42,19.35,19.36,76840.0,19.42,19.42,19.35,19.36,76840.0
2024-07-15 14:20:00,19.36,19.42,19.35,19.4,106437.0,19.36,19.42,19.35,19.4,106437.0
2024-07-15 14:30:00,19.41,19.44,19.4,19.41,78313.0,19.41,19.44,19.4,19.41,78313.0
2024-07-15 14:40:00,19.42,19.43,19.39,19.39,73968.0,19.42,19.43,19.39,19.39,73968.0
2024-07-15 14:50:00,19.39,19.4,19.37,19.39,70821.0,19.39,19.4,19.37,19.39,70821.0
2024-07-15 15:00:00,19.39,19.42,19.38,19.41,73375.0,19.39,19.42,19.38,19.41,73375.0
2024-07-15 15:10:00,19.41,19.52,19.39,19.52,155664.0,19.41,19.52,19.39,19.52,155664.0
2024-07-15 15:20:00,19.52,19.52,19.46,19.5,182876.0,19.52,19.52,19.46,19.5,182876.0
2024-07-15 15:30:00,19.51,19.61,19.5,19.59,220351.0,19.51,19.61,19.5,19.59,220351.0
2024-07-15 15:40:00,19.59,19.59,19.52,19.54,242630.0,19.59,19.59,19.52,19.54,242630.0
2024-07-15 15:50:00,19.53,19.59,19.5,19.59,764166.0,19.53,19.59,19.5,19.59,764166.0
2024-07-16 09:30:00,19.67,19.85,19.64,19.73,400686.0,19.67,19.85,19.64,19.73,400686.0
2024-07-16 09:40:00,19.72,19.91,19.7,19.89,432797.0,19.72,19.91,19.7,19.89,432797.0
2024-07-16 09:50:00,19.89,19.94,19.84,19.94,239238.0,19.89,19.94,19.84,19.94,239238.0
2024-07-16 10:00:00,19.93,19.94,19.79,19.8,300937.0,19.93,19.94,19.79,19.8,300937.0
2024-07-16 10:10:00,19.8,19.94,19.79,19.93,315298.0,19.8,19.94,19.79,19.93,315298.0
2024-07-16 10:20:00,19.94,19.94,19.85,19.87,195247.0,19.94,19.94,19.85,19.87,195247.0
2024-07-16 10:30:00,19.86,20.06,19.86,20.03,745266.0,19.86,20.06,19.86,20.03,745266.0
2024-07-16 10:40:00,20.02,20.16,20.0,20.15,306703.0,20.02,20.16,20.0,20.15,306703.0
2024-07-16 10:50:00,20.15,20.21,20.07,20.07,273110.0,20.15,20.21,20.07,20.07,273110.0
2024-07-16 11:00:00,20.07,20.11,20.06,20.07,167831.0,20.07,20.11,20.06,20.07,167831.0
2024-07-16 11:10:00,20.07,20.13,20.07,20.11,182868.0,20.07,20.13,20.07,20.11,182868.0
2024-07-16 11:20:00,20.11,20.16,20.04,20.15,277898.0,20.11,20.16,20.04,20.15,277898.0
2024-07-16 11:30:00,20.16,20.19,20.08,20.18,194539.0,20.16,20.19,20.08,20.18,194539.0
2024-07-16 11:40:00,20.19,20.19,20.12,20.16,91636.0,20.19,20.19,20.12,20.16,91636.0
2024-07-16 11:50:00,20.16,20.26,20.14,20.23,360605.0,20.16,20.26,20.14,20.23,360605.0
2024-07-16 12:00:00,20.23,20.25,20.13,20.23,163060.0,20.23,20.25,20.13,20.23,163060.0
2024-07-16 12:10:00,20.23,20.38,20.22,20.32,391198.0,20.23,20.38,20.22,20.32,391198.0
2024-07-16 12:20:00,20.32,20.34,20.24,20.25,194777.0,20.32,20.34,20.24,20.25,194777.0
2024-07-16 12:30:00,20.24,20.3,20.22,20.3,214534.0,20.24,20.3,20.22,20.3,214534.0
2024-07-16 12:40:00,20.3,20.33,20.26,20.27,136234.0,20.3,20.33,20.26,20.27,136234.0
2024-07-16 12:50:00,20.28,20.31,20.25,20.29,110700.0,20.28,20.31,20.25,20.29,110700.0
2024-07-16 13:00:00,20.29,20.35,20.28,20.34,168220.0,20.29,20.35,20.28,20.34,168220.0
2024-07-16 13:10:00,20.34,20.35,20.31,20.33,100385.0,20.34,20.35,20.31,20.33,100385.0
2024-07-16 13:20:00,20.32,20.34,20.25,20.28,81961.0,20.32,20.34,20.25,20.28,81961.0
2024-07-16 13:30:00,20.28,20.32,20.26,20.3,73171.0,20.28,20.32,20.26,20.3,73171.0
2024-07-16 13:40:00,20.3,20.31,20.24,20.26,198224.0,20.3,20.31,20.24,20.26,198224.0
2024-07-16 13:50:00,20.26,20.27,20.18,20.19,81593.0,20.26,20.27,20.18,20.19,81593.0
2024-07-16 14:00:00,20.19,20.21,20.17,20.19,157689.0,20.19,20.21,20.17,20.19,157689.0
2024-07-16 14:10:00,20.19,20.25,20.18,20.23,173809.0,20.19,20.25,20.18,20.23,173809.0
2024-07-16 14:20:00,20.23,20.32,20.22,20.3,130138.0,20.23,20.32,20.22,20.3,130138.0
2024-07-16 14:30:00,20.3,20.33,20.29,20.32,106345.0,20.3,20.33,20.29,20.32,106345.0
2024-07-16 14:40:00,20.33,20.34,20.3,20.32,139240.0,20.33,20.34,20.3,20.32,139240.0
2024-07-16 14:50:00,20.32,20.35,20.27,20.35,126719.0,20.32,20.35,20.27,20.35,126719.0
2024-07-16 15:00:00,20.35,20.36,20.32,20.32,160236.0,20.35,20.36,20.32,20.32,160236.0
2024-07-16 15:10:00,20.33,20.34,20.26,20.28,148880.0,20.33,20.34,20.26,20.28,148880.0
2024-07-16 15:20:00,20.29,20.35,20.26,20.35,145077.0,20.29,20.35,20.26,20.35,145077.0
2024-07-16 15:30:00,20.35,20.35,20.31,20.32,179823.0,20.35,20.35,20.31,20.32,179823.0
2024-07-16 15:40:00,20.32,20.33,20.26,20.32,519168.0,20.32,20.33,20.26,20.32,519168.0
2024-07-16 15:50:00,20.32,20.38,20.32,20.37,915488.0,20.32,20.38,20.32,20.37,915488.0
2024-07-17 09:30:00,20.11,20.27,19.94,20.09,945571.0,20.11,20.27,19.94,20.09,945571.0
2024-07-17 09:40:00,20.09,20.3,20.01,20.17,350378.0,20.09,20.3,20.01,20.17,350378.0
2024-07-17 09:50:00,20.17,20.37,20.11,20.14,533470.0,20.17,20.37,20.11,20.14,533470.0
2024-07-17 10:00:00,20.14,20.27,20.13,20.14,219360.0,20.14,20.27,20.13,20.14,219360.0
2024-07-17 10:10:00,20.14,20.18,20.09,20.14,265653.0,20.14,20.18,20.09,20.14,265653.0
2024-07-17 10:20:00,20.14,20.19,20.05,20.05,161455.0,20.14,20.19,20.05,20.05,161455.0
2024-07-17 10:30:00,20.05,20.17,20.0,20.02,238845.0,20.05,20.17,20.0,20.02,238845.0
2024-07-17 10:40:00,20.02,20.08,19.99,20.01,190720.0,20.02,20.08,19.99,20.01,190720.0
2024-07-17 10:50:00,20.01,20.07,19.98,20.02,195913.0,20.01,20.07,19.98,20.02,195913.0
2024-07-17 11:00:00,20.02,20.08,20.0,20.07,110713.0,20.02,20.08,20.0,20.07,110713.0
2024-07-17 11:10:00,20.07,20.08,20.0,20.01,123563.0,20.07,20.08,20.0,20.01,123563.0
2024-07-17 11:20:00,20.01,20.04,19.97,20.0,149293.0,20.01,20.04,19.97,20.0,149293.0
2024-07-17 11:30:00,19.99,20.01,19.96,19.98,164354.0,19.99,20.01,19.96,19.98,164354.0
2024-07-17 11:40:00,19.98,19.99,19.84,19.86,149783.0,19.98,19.99,19.84,19.86,149783.0
2024-07-17 11:50:00,19.87,19.88,19.84,19.85,102787.0,19.87,19.88,19.84,19.85,102787.0
2024-07-17 12:00:00,19.85,19.91,19.8,19.81,222121.0,19.85,19.91,19.8,19.81,222121.0
2024-07-17 12:10:00,19.81,19.84,19.78,19.79,149594.0,19.81,19.84,19.78,19.79,149594.0
2024-07-17 12:20:00,19.79,19.8,19.73,19.77,168979.0,19.79,19.8,19.73,19.77,168979.0
2024-07-17 12:30:00,19.76,19.8,19.69,19.7,124430.0,19.76,19.8,19.69,19.7,124430.0
2024-07-17 12:40:00,19.7,19.75,19.67,19.73,108318.0,19.7,19.75,19.67,19.73,108318.0
2024-07-17 12:50:00,19.73,19.83,19.71,19.82,175888.0,19.73,19.83,19.71,19.82,175888.0
2024-07-17 13:00:00,19.83,19.85,19.77,19.78,126647.0,19.83,19.85,19.77,19.78,126647.0
2024-07-17 13:10:00,19.79,19.8,19.75,19.77,91602.0,19.79,19.8,19.75,19.77,91602.0
2024-07-17 13:20:00,19.76,19.82,19.73,19.75,149879.0,19.76,19.82,19.73,19.75,149879.0
2024-07-17 13:30:00,19.75,19.75,19.7,19.73,247190.0,19.75,19.75,19.7,19.73,247190.0
2024-07-17 13:40:00,19.73,19.78,19.72,19.76,118019.0,19.73,19.78,19.72,19.76,118019.0
2024-07-17 13:50:00,19.75,19.79,19.7,19.76,95511.0,19.75,19.79,19.7,19.76,95511.0
2024-07-17 14:00:00,19.77,19.79,19.73,19.77,123913.0,19.77,19.79,19.73,19.77,123913.0
2024-07-17 14:10:00,19.78,19.83,19.77,19.82,123629.0,19.78,19.83,19.77,19.82,123629.0
2024-07-17 14:20:00,19.82,19.84,19.77,19.77,136373.0,19.82,19.84,19.77,19.77,136373.0
2024-07-17 14:30:00,19.78,19.85,19.76,19.83,161520.0,19.78,19.85,19.76,19.83,161520.0
2024-07-17 14:40:00,19.83,19.98,19.83,19.95,185055.0,19.83,19.98,19.83,19.95,185055.0
2024-07-17 14:50:00,19.96,19.98,19.88,19.98,170449.0,19.96,19.98,19.88,19.98,170449.0
2024-07-17 15:00:00,19.98,19.98,19.91,19.96,165345.0,19.98,19.98,19.91,19.96,165345.0
2024-07-17 15:10:00,19.96,20.06,19.93,19.93,290703.0,19.96,20.06,19.93,19.93,290703.0
2024-07-17 15:20:00,19.94,20.0,19.92,19.98,183182.0,19.94,20.0,19.92,19.98,183182.0
2024-07-17 15:30:00,19.97,20.02,19.95,19.98,259242.0,19.97,20.02,19.95,19.98,259242.0
2024-07-17 15:40:00,19.98,19.98,19.91,19.92,279646.0,19.98,19.98,19.91,19.92,279646.0
2024-07-17 15:50:00,19.92,19.94,19.85,19.86,876865.0,19.92,19.94,19.85,19.86,876865.0
2024-07-18 09:30:00,19.8,19.97,19.8,19.87,193856.0,19.8,19.97,19.8,19.87,193856.0
2024-07-18 09:40:00,19.88,20.04,19.88,20.03,138961.0,19.88,20.04,19.88,20.03,138961.0
2024-07-18 09:50:00,20.03,20.14,20.01,20.14,158662.0,20.03,20.14,20.01,20.14,158662.0
2024-07-18 10:00:00,20.14,20.14,19.99,20.06,184325.0,20.14,20.14,19.99,20.06,184325.0
2024-07-18 10:10:00,20.07,20.08,19.97,19.98,155119.0,20.07,20.08,19.97,19.98,155119.0
2024-07-18 10:20:00,19.98,19.99,19.89,19.93,144175.0,19.98,19.99,19.89,19.93,144175.0
2024-07-18 10:30:00,19.93,20.01,19.92,19.97,134050.0,19.93,20.01,19.92,19.97,134050.0
2024-07-18 10:40:00,19.97,19.97,19.86,19.88,113180.0,19.97,19.97,19.86,19.88,113180.0
2024-07-18 10:50:00,19.88,19.9,19.81,19.84,148991.0,19.88,19.9,19.81,19.84,148991.0
2024-07-18 11:00:00,19.84,19.95,19.82,19.94,75298.0,19.84,19.95,19.82,19.94,75298.0
2024-07-18 11:10:00,19.94,19.98,19.92,19.94,223957.0,19.94,19.98,19.92,19.94,223957.0
2024-07-18 11:20:00,19.94,19.96,19.87,19.91,350357.0,19.94,19.96,19.87,19.91,350357.0
2024-07-18 11:30:00,19.9,19.91,19.84,19.89,117386.0,19.9,19.91,19.84,19.89,117386.0
2024-07-18 11:40:00,19.88,19.9,19.85,19.87,68217.0,19.88,19.9,19.85,19.87,68217.0
2024-07-18 11:50:00,19.86,19.87,19.81,19.82,232929.0,19.86,19.87,19.81,19.82,232929.0
2024-07-18 12:00:00,19.82,19.85,19.78,19.84,223487.0,19.82,19.85,19.78,19.84,223487.0
2024-07-18 12:10:00,19.85,19.85,19.8,19.82,77538.0,19.85,19.85,19.8,19.82,77538.0
2024-07-18 12:20:00,19.82,19.83,19.79,19.82,77707.0,19.82,19.83,19.79,19.82,77707.0
2024-07-18 12:30:00,19.82,20.01,19.82,19.97,135235.0,19.82,20.01,19.82,19.97,135235.0
2024-07-18 12:40:00,19.96,19.96,19.86,19.93,63342.0,19.96,19.96,19.86,19.93,63342.0
2024-07-18 12:50:00,19.93,19.99,19.92,19.96,63300.0,19.93,19.99,19.92,19.96,63300.0
2024-07-18 13:00:00,19.96,19.96,19.89,19.92,66787.0,19.96,19.96,19.89,19.92,66787.0
2024-07-18 13:10:00,19.91,19.94,19.89,19.9,66318.0,19.91,19.94,19.89,19.9,66318.0
2024-07-18 13:20:00,19.89,19.91,19.86,19.88,57190.0,19.89,19.91,19.86,19.88,57190.0
2024-07-18 13:30:00,19.88,19.91,19.86,19.87,60442.0,19.88,19.91,19.86,19.87,60442.0
2024-07-18 13:40:00,19.87,19.88,19.84,19.86,106097.0,19.87,19.88,19.84,19.86,106097.0
2024-07-18 13:50:00,19.86,19.86,19.81,19.84,50690.0,19.86,19.86,19.81,19.84,50690.0
2024-07-18 14:00:00,19.84,19.84,19.73,19.76,104689.0,19.84,19.84,19.73,19.76,104689.0
2024-07-18 14:10:00,19.76,19.76,19.66,19.67,117666.0,19.76,19.76,19.66,19.67,117666.0
2024-07-18 14:20:00,19.66,19.69,19.6,19.6,71609.0,19.66,19.69,19.6,19.6,71609.0
2024-07-18 14:30:00,19.6,19.68,19.6,19.64,110004.0,19.6,19.68,19.6,19.64,110004.0
2024-07-18 14:40:00,19.64,19.65,19.57,19.59,65695.0,19.64,19.65,19.57,19.59,65695.0
2024-07-18 14:50:00,19.59,19.61,19.54,19.59,164984.0,19.59,19.61,19.54,19.59,164984.0
2024-07-18 15:00:00,19.59,19.63,19.58,19.62,92070.0,19.59,19.63,19.58,19.62,92070.0
2024-07-18 15:10:00,19.62,19.63,19.57,19.57,192351.0,19.62,19.63,19.57,19.57,192351.0
2024-07-18 15:20:00,19.57,19.58,19.49,19.5,167191.0,19.57,19.58,19.49,19.5,167191.0
2024-07-18 15:30:00,19.5,19.63,19.49,19.61,201724.0,19.5,19.63,19.49,19.61,201724.0
2024-07-18 15:40:00,19.61,19.68,19.6,19.67,291985.0,19.61,19.68,19.6,19.67,291985.0
2024-07-18 15:50:00,19.66,19.7,19.6,19.62,1096326.0,19.66,19.7,19.6,19.62,1096326.0
2024-07-19 09:30:00,19.71,19.88,19.69,19.88,323416.0,19.71,19.88,19.69,19.88,323416.0
2024-07-19 09:40:00,19.88,20.02,19.87,19.95,302241.0,19.88,20.02,19.87,19.95,302241.0
2024-07-19 09:50:00,19.96,20.07,19.94,20.05,150645.0,19.96,20.07,19.94,20.05,150645.0
2024-07-19 10:00:00,20.04,20.16,20.02,20.05,253249.0,20.04,20.16,20.02,20.05,253249.0
2024-07-19 10:10:00,20.05,20.13,20.03,20.06,132054.0,20.05,20.13,20.03,20.06,132054.0
2024-07-19 10:20:00,20.07,20.09,19.99,20.01,201479.0,20.07,20.09,19.99,20.01,201479.0
2024-07-19 10:30:00,20.01,20.06,20.0,20.0,108411.0,20.01,20.06,20.0,20.0,108411.0
2024-07-19 10:40:00,20.0,20.0,19.87,19.91,160610.0,20.0,20.0,19.87,19.91,160610.0
2024-07-19 10:50:00,19.91,19.91,19.78,19.86,133633.0,19.91,19.91,19.78,19.86,133633.0
2024-07-19 11:00:00,19.86,19.95,19.83,19.84,86687.0,19.86,19.95,19.83,19.84,86687.0
2024-07-19 11:10:00,19.84,19.84,19.77,19.79,92363.0,19.84,19.84,19.77,19.79,92363.0
2024-07-19 11:20:00,19.79,19.81,19.74,19.74,75916.0,19.79,19.81,19.74,19.74,75916.0
2024-07-19 11:30:00,19.75,19.76,19.69,19.7,106179.0,19.75,19.76,19.69,19.7,106179.0
2024-07-19 11:40:00,19.7,19.78,19.7,19.77,113603.0,19.7,19.78,19.7,19.77,113603.0
2024-07-19 11:50:00,19.77,19.8,19.76,19.78,73326.0,19.77,19.8,19.76,19.78,73326.0
2024-07-19 12:00:00,19.78,19.88,19.77,19.86,121660.0,19.78,19.88,19.77,19.86,121660.0
2024-07-19 12:10:00,19.86,19.95,19.85,19.87,145225.0,19.86,19.95,19.85,19.87,145225.0
2024-07-19 12:20:00,19.86,19.87,19.77,19.79,81511.0,19.86,19.87,19.77,19.79,81511.0
2024-07-19 12:30:00,19.79,19.85,19.75,19.84,73553.0,19.79,19.85,19.75,19.84,73553.0
2024-07-19 12:40:00,19.84,19.86,19.8,19.8,66781.0,19.84,19.86,19.8,19.8,66781.0
2024-07-19 12:50:00,19.8,19.86,19.79,19.82,77833.0,19.8,19.86,19.79,19.82,77833.0
2024-07-19 13:00:00,19.83,19.83,19.76,19.8,93086.0,19.83,19.83,19.76,19.8,93086.0
2024-07-19 13:10:00,19.8,19.86,19.79,19.81,801335.0,19.8,19.86,19.79,19.81,801335.0
2024-07-19 13:20:00,19.8,19.81,19.74,19.75,53835.0,19.8,19.81,19.74,19.75,53835.0
2024-07-19 13:30:00,19.75,19.77,19.71,19.76,212002.0,19.75,19.77,19.71,19.76,212002.0
2024-07-19 13:40:00,19.76,19.76,19.7,19.75,88619.0,19.76,19.76,19.7,19.75,88619.0
2024-07-19 13:50:00,19.75,19.76,19.72,19.74,68080.0,19.75,19.76,19.72,19.74,68080.0
2024-07-19 14:00:00,19.74,19.74,19.68,19.69,75370.0,19.74,19.74,19.68,19.69,75370.0
2024-07-19 14:10:00,19.68,19.73,19.67,19.7,63789.0,19.68,19.73,19.67,19.7,63789.0
2024-07-19 14:20:00,19.7,19.73,19.69,19.71,99466.0,19.7,19.73,19.69,19.71,99466.0
2024-07-19 14:30:00,19.71,19.74,19.7,19.73,63025.0,19.71,19.74,19.7,19.73,63025.0
2024-07-19 14:40:00,19.73,19.75,19.68,19.75,159872.0,19.73,19.75,19.68,19.75,159872.0
2024-07-19 14:50:00,19.75,19.78,19.71,19.73,136612.0,19.75,19.78,19.71,19.73,136612.0
2024-07-19 15:00:00,19.73,19.76,19.73,19.75,153092.0,19.73,19.76,19.73,19.75,153092.0
2024-07-19 15:10:00,19.75,19.75,19.69,19.71,306132.0,19.75,19.75,19.69,19.71,306132.0
2024-07-19 15:20:00,19.71,19.71,19.67,19.7,147296.0,19.71,19.71,19.67,19.7,147296.0
2024-07-19 15:30:00,19.7,19.74,19.65,19.73,221120.0,19.7,19.74,19.65,19.73,221120.0
2024-07-19 15:40:00,19.73,19.74,19.68,19.7,237451.0,19.73,19.74,19.68,19.7,237451.0
2024-07-19 15:50:00,19.69,19.71,19.66,19.67,1166769.0,19.69,19.71,19.66,19.67,1166769.0
2024-07-22 09:30:00,19.62,19.64,19.47,19.57,254647.0,19.62,19.64,19.47,19.57,254647.0
2024-07-22 09:40:00,19.58,19.61,19.39,19.42,292725.0,19.58,19.61,19.39,19.42,292725.0
2024-07-22 09:50:00,19.41,19.46,19.33,19.35,269779.0,19.41,19.46,19.33,19.35,269779.0
2024-07-22 10:00:00,19.35,19.48,19.31,19.47,256281.0,19.35,19.48,19.31,19.47,256281.0
2024-07-22 10:10:00,19.47,19.58,19.46,19.57,160996.0,19.47,19.58,19.46,19.57,160996.0
2024-07-22 10:20:00,19.57,19.59,19.54,19.56,156127.0,19.57,19.59,19.54,19.56,156127.0
2024-07-22 10:30:00,19.56,19.65,19.54,19.63,122972.0,19.56,19.65,19.54,19.63,122972.0
2024-07-22 10:40:00,19.63,19.76,19.62,19.67,187547.0,19.63,19.76,19.62,19.67,187547.0
2024-07-22 10:50:00,19.67,19.79,19.65,19.79,125104.0,19.67,19.79,19.65,19.79,125104.0
2024-07-22 11:00:00,19.8,19.87,19.79,19.81,206583.0,19.8,19.87,19.79,19.81,206583.0
2024-07-22 11:10:00,19.82,19.9,19.8,19.88,136071.0,19.82,19.9,19.8,19.88,136071.0
2024-07-22 11:20:00,19.89,19.92,19.83,19.84,116234.0,19.89,19.92,19.83,19.84,116234.0
2024-07-22 11:30:00,19.83,19.87,19.8,19.84,106297.0,19.83,19.87,19.8,19.84,106297.0
2024-07-22 11:40:00,19.83,19.85,19.78,19.85,150417.0,19.83,19.85,19.78,19.85,150417.0
2024-07-22 11:50:00,19.84,19.88,19.83,19.83,100270.0,19.84,19.88,19.83,19.83,100270.0
2024-07-22 12:00:00,19.84,19.87,19.81,19.86,86121.0,19.84,19.87,19.81,19.86,86121.0
2024-07-22 12:10:00,19.86,19.86,19.82,19.84,55318.0,19.86,19.86,19.82,19.84,55318.0
2024-07-22 12:20:00,19.84,19.87,19.84,19.86,102233.0,19.84,19.87,19.84,19.86,102233.0
2024-07-22 12:30:00,19.85,19.88,19.8,19.87,80963.0,19.85,19.88,19.8,19.87,80963.0
2024-07-22 12:40:00,19.87,19.87,19.8,19.83,90502.0,19.87,19.87,19.8,19.83,90502.0
2024-07-22 12:50:00,19.84,19.93,19.83,19.93,85050.0,19.84,19.93,19.83,19.93,85050.0
2024-07-22 13:00:00,19.93,19.96,19.9,19.94,116409.0,19.93,19.96,19.9,19.94,116409.0
2024-07-22 13:10:00,19.94,19.95,19.91,19.92,82597.0,19.94,19.95,19.91,19.92,82597.0
2024-07-22 13:20:00,19.92,19.94,19.88,19.94,87328.0,19.92,19.94,19.88,19.94,87328.0
2024-07-22 13:30:00,19.94,20.0,19.93,20.0,186620.0,19.94,20.0,19.93,20.0,186620.0
2024-07-22 13:40:00,20.0,20.0,19.96,19.99,82716.0,20.0,20.0,19.96,19.99,82716.0
2024-07-22 13:50:00,19.99,20.04,19.98,20.01,161592.0,19.99,20.04,19.98,20.01,161592.0
2024-07-22 14:00:00,20.0,20.02,19.98,20.0,117267.0,20.0,20.02,19.98,20.0,117267.0
2024-07-22 14:10:00,19.99,20.02,19.95,19.96,81258.0,19.99,20.02,19.95,19.96,81258.0
2024-07-22 14:20:00,19.96,19.98,19.91,19.92,116332.0,19.96,19.98,19.91,19.92,116332.0
2024-07-22 14:30:00,19.91,19.96,19.9,19.94,100508.0,19.91,19.96,19.9,19.94,100508.0
2024-07-22 14:40:00,19.94,19.97,19.9,19.91,120188.0,19.94,19.97,19.9,19.91,120188.0
2024-07-22 14:50:00,19.91,19.94,19.9,19.92,126592.0,19.91,19.94,19.9,19.92,126592.0
2024-07-22 15:00:00,19.92,19.95,19.88,19.95,97269.0,19.92,19.95,19.88,19.95,97269.0
2024-07-22 15:10:00,19.95,19.95,19.89,19.92,141984.0,19.95,19.95,19.89,19.92,141984.0
2024-07-22 15:20:00,19.91,19.92,19.85,19.86,187755.0,19.91,19.92,19.85,19.86,187755.0
2024-07-22 15:30:00,19.85,19.86,19.82,19.83,187441.0,19.85,19.86,19.82,19.83,187441.0
2024-07-22 15:40:00,19.82,19.87,19.79,19.82,352054.0,19.82,19.87,19.79,19.82,352054.0
2024-07-22 15:50:00,19.82,19.83,19.72,19.72,1030050.0,19.82,19.83,19.72,19.72,1030050.0
2024-07-23 09:30:00,19.75,20.12,19.75,20.09,375752.0,19.75,20.12,19.75,20.09,375752.0
2024-07-23 09:40:00,20.09,20.14,20.02,20.11,286517.0,20.09,20.14,20.02,20.11,286517.0
2024-07-23 09:50:00,20.12,20.19,20.02,20.17,246949.0,20.12,20.19,20.02,20.17,246949.0
2024-07-23 10:00:00,20.16,20.35,20.14,20.21,448986.0,20.16,20.35,20.14,20.21,448986.0
2024-07-23 10:10:00,20.21,20.41,20.15,20.39,500863.0,20.21,20.41,20.15,20.39,500863.0
2024-07-23 10:20:00,20.38,20.42,20.31,20.39,412970.0,20.38,20.42,20.31,20.39,412970.0
2024-07-23 10:30:00,20.4,20.42,20.17,20.22,444800.0,20.4,20.42,20.17,20.22,444800.0
2024-07-23 10:40:00,20.23,20.23,20.13,20.14,210751.0,20.23,20.23,20.13,20.14,210751.0
2024-07-23 10:50:00,20.14,20.19,20.12,20.18,326181.0,20.14,20.19,20.12,20.18,326181.0
2024-07-23 11:00:00,20.18,20.31,20.17,20.31,284611.0,20.18,20.31,20.17,20.31,284611.0
2024-07-23 11:10:00,20.31,20.37,20.29,20.33,222276.0,20.31,20.37,20.29,20.33,222276.0
2024-07-23 11:20:00,20.32,20.36,20.32,20.33,117937.0,20.32,20.36,20.32,20.33,117937.0
2024-07-23 11:30:00,20.33,20.53,20.32,20.5,599792.0,20.33,20.53,20.32,20.5,599792.0
2024-07-23 11:40:00,20.5,20.58,20.48,20.54,313715.0,20.5,20.58,20.48,20.54,313715.0
2024-07-23 11:50:00,20.54,20.62,20.54,20.6,206536.0,20.54,20.62,20.54,20.6,206536.0
2024-07-23 12:00:00,20.59,20.65,20.58,20.6,212428.0,20.59,20.65,20.58,20.6,212428.0
2024-07-23 12:10:00,20.61,20.63,20.58,20.62,189703.0,20.61,20.63,20.58,20.62,189703.0
2024-07-23 12:20:00,20.62,20.63,20.52,20.56,385729.0,20.62,20.63,20.52,20.56,385729.0
2024-07-23 12:30:00,20.55,20.58,20.53,20.57,106538.0,20.55,20.58,20.53,20.57,106538.0
2024-07-23 12:40:00,20.57,20.62,20.56,20.61,129624.0,20.57,20.62,20.56,20.61,129624.0
2024-07-23 12:50:00,20.62,20.62,20.57,20.6,86626.0,20.62,20.62,20.57,20.6,86626.0
2024-07-23 13:00:00,20.6,20.62,20.56,20.61,155896.0,20.6,20.62,20.56,20.61,155896.0
2024-07-23 13:10:00,20.61,20.62,20.5,20.5,177208.0,20.61,20.62,20.5,20.5,177208.0
2024-07-23 13:20:00,20.51,20.59,20.5,20.57,180908.0,20.51,20.59,20.5,20.57,180908.0
2024-07-23 13:30:00,20.57,20.57,20.47,20.5,125568.0,20.57,20.57,20.47,20.5,125568.0
2024-07-23 13:40:00,20.5,20.57,20.48,20.55,158730.0,20.5,20.57,20.48,20.55,158730.0
2024-07-23 13:50:00,20.55,20.56,20.51,20.53,88636.0,20.55,20.56,20.51,20.53,88636.0
2024-07-23 14:00:00,20.53,20.53,20.44,20.45,107981.0,20.53,20.53,20.44,20.45,107981.0
2024-07-23 14:10:00,20.45,20.48,20.44,20.46,149144.0,20.45,20.48,20.44,20.46,149144.0
2024-07-23 14:20:00,20.46,20.46,20.4,20.43,108715.0,20.46,20.46,20.4,20.43,108715.0
2024-07-23 14:30:00,20.43,20.43,20.39,20.42,123256.0,20.43,20.43,20.39,20.42,123256.0
2024-07-23 14:40:00,20.42,20.48,20.41,20.45,102635.0,20.42,20.48,20.41,20.45,102635.0
2024-07-23 14:50:00,20.44,20.47,20.41,20.43,147996.0,20.44,20.47,20.41,20.43,147996.0
2024-07-23 15:00:00,20.43,20.46,20.42,20.44,87972.0,20.43,20.46,20.42,20.44,87972.0
2024-07-23 15:10:00,20.44,20.44,20.41,20.44,88251.0,20.44,20.44,20.41,20.44,88251.0
2024-07-23 15:20:00,20.43,20.44,20.41,20.42,110190.0,20.43,20.44,20.41,20.42,110190.0
2024-07-23 15:30:00,20.42,20.43,20.33,20.34,250358.0,20.42,20.43,20.33,20.34,250358.0
2024-07-23 15:40:00,20.34,20.34,20.28,20.3,283630.0,20.34,20.34,20.28,20.3,283630.0
2024-07-23 15:50:00,20.3,20.33,20.24,20.31,882477.0,20.3,20.33,20.24,20.31,882477.0
2024-07-24 09:30:00,20.17,20.33,20.1,20.16,378860.0,20.17,20.33,20.1,20.16,378860.0
2024-07-24 09:40:00,20.15,20.15,19.97,20.0,418284.0,20.15,20.15,19.97,20.0,418284.0
2024-07-24 09:50:00,20.0,20.0,19.76,19.79,350983.0,20.0,20.0,19.76,19.79,350983.0
2024-07-24 10:00:00,19.79,19.88,19.74,19.86,249783.0,19.79,19.88,19.74,19.86,249783.0
2024-07-24 10:10:00,19.85,19.85,19.75,19.82,243320.0,19.85,19.85,19.75,19.82,243320.0
2024-07-24 10:20:00,19.82,19.85,19.78,19.84,170318.0,19.82,19.85,19.78,19.84,170318.0
2024-07-24 10:30:00,19.83,19.86,19.78,19.8,194234.0,19.83,19.86,19.78,19.8,194234.0
2024-07-24 10:40:00,19.8,19.89,19.77,19.89,148468.0,19.8,19.89,19.77,19.89,148468.0
2024-07-24 10:50:00,19.89,19.96,19.86,19.96,344282.0,19.89,19.96,19.86,19.96,344282.0
2024-07-24 11:00:00,19.96,20.04,19.91,19.96,220819.0,19.96,20.04,19.91,19.96,220819.0
2024-07-24 11:10:00,19.96,20.02,19.88,19.98,211485.0,19.96,20.02,19.88,19.98,211485.0
2024-07-24 11:20:00,19.98,20.05,19.96,20.0,140640.0,19.98,20.05,19.96,20.0,140640.0
2024-07-24 11:30:00,19.99,20.04,19.93,19.98,116807.0,19.99,20.04,19.93,19.98,116807.0
2024-07-24 11:40:00,19.98,20.04,19.96,20.03,150453.0,19.98,20.04,19.96,20.03,150453.0
2024-07-24 11:50:00,20.03,20.03,19.86,19.88,147835.0,20.03,20.03,19.86,19.88,147835.0
2024-07-24 12:00:00,19.89,19.95,19.87,19.88,88774.0,19.89,19.95,19.87,19.88,88774.0
2024-07-24 12:10:00,19.87,19.88,19.8,19.86,127122.0,19.87,19.88,19.8,19.86,127122.0
2024-07-24 12:20:00,19.85,19.88,19.8,19.82,79454.0,19.85,19.88,19.8,19.82,79454.0
2024-07-24 12:30:00,19.82,19.83,19.77,19.78,118935.0,19.82,19.83,19.77,19.78,118935.0
2024-07-24 12:40:00,19.78,19.78,19.71,19.75,151607.0,19.78,19.78,19.71,19.75,151607.0
2024-07-24 12:50:00,19.75,19.77,19.71,19.71,107186.0,19.75,19.77,19.71,19.71,107186.0
2024-07-24 13:00:00,19.71,19.76,19.68,19.71,116083.0,19.71,19.76,19.68,19.71,116083.0
2024-07-24 13:10:00,19.71,19.75,19.68,19.69,129602.0,19.71,19.75,19.68,19.69,129602.0
2024-07-24 13:20:00,19.69,19.71,19.65,19.66,74343.0,19.69,19.71,19.65,19.66,74343.0
2024-07-24 13:30:00,19.66,19.74,19.62,19.68,230115.0,19.66,19.74,19.62,19.68,230115.0
2024-07-24 13:40:00,19.67,19.71,19.66,19.68,136823.0,19.67,19.71,19.66,19.68,136823.0
2024-07-24 13:50:00,19.69,19.74,19.67,19.74,109911.0,19.69,19.74,19.67,19.74,109911.0
2024-07-24 14:00:00,19.74,19.76,19.71,19.72,102141.0,19.74,19.76,19.71,19.72,102141.0
2024-07-24 14:10:00,19.72,19.72,19.62,19.64,384290.0,19.72,19.72,19.62,19.64,384290.0
2024-07-24 14:20:00,19.64,19.64,19.44,19.45,302310.0,19.64,19.64,19.44,19.45,302310.0
2024-07-24 14:30:00,19.45,19.47,19.31,19.32,256805.0,19.45,19.47,19.31,19.32,256805.0
2024-07-24 14:40:00,19.32,19.34,19.25,19.27,406774.0,19.32,19.34,19.25,19.27,406774.0
2024-07-24 14:50:00,19.26,19.32,19.24,19.32,212794.0,19.26,19.32,19.24,19.32,212794.0
2024-07-24 15:00:00,19.32,19.38,19.28,19.37,266279.0,19.32,19.38,19.28,19.37,266279.0
2024-07-24 15:10:00,19.37,19.39,19.32,19.36,262905.0,19.37,19.39,19.32,19.36,262905.0
2024-07-24 15:20:00,19.36,19.38,19.34,19.36,207007.0,19.36,19.38,19.34,19.36,207007.0
2024-07-24 15:30:00,19.36,19.47,19.33,19.45,442447.0,19.36,19.47,19.33,19.45,442447.0
2024-07-24 15:40:00,19.44,19.49,19.41,19.41,630256.0,19.44,19.49,19.41,19.41,630256.0
2024-07-24 15:50:00,19.42,19.43,19.19,19.23,1443131.0,19.42,19.43,19.19,19.23,1443131.0
2024-07-25 09:30:00,19.22,19.28,18.54,18.61,1094701.0,19.22,19.28,18.54,18.61,1094701.0
2024-07-25 09:40:00,18.6,18.89,18.54,18.87,623512.0,18.6,18.89,18.54,18.87,623512.0
2024-07-25 09:50:00,18.88,18.92,18.52,18.56,579608.0,18.88,18.92,18.52,18.56,579608.0
2024-07-25 10:00:00,18.57,18.58,18.3,18.35,717587.0,18.57,18.58,18.3,18.35,717587.0
2024-07-25 10:10:00,18.36,18.44,18.26,18.38,512884.0,18.36,18.44,18.26,18.38,512884.0
2024-07-25 10:20:00,18.38,18.75,18.37,18.69,662073.0,18.38,18.75,18.37,18.69,662073.0
2024-07-25 10:30:00,18.69,18.91,18.64,18.78,539048.0,18.69,18.91,18.64,18.78,539048.0
2024-07-25 10:40:00,18.77,18.93,18.76,18.93,343835.0,18.77,18.93,18.76,18.93,343835.0
2024-07-25 10:50:00,18.93,19.0,18.84,19.0,236333.0,18.93,19.0,18.84,19.0,236333.0
2024-07-25 11:00:00,19.0,19.08,18.97,18.99,270649.0,19.0,19.08,18.97,18.99,270649.0
2024-07-25 11:10:00,18.98,19.07,18.95,18.97,230661.0,18.98,19.07,18.95,18.97,230661.0
2024-07-25 11:20:00,18.98,18.99,18.87,18.97,128106.0,18.98,18.99,18.87,18.97,128106.0
2024-07-25 11:30:00,18.96,19.01,18.87,19.01,196561.0,18.96,19.01,18.87,19.01,196561.0
2024-07-25 11:40:00,19.01,19.01,18.9,18.91,171362.0,19.01,19.01,18.9,18.91,171362.0
2024-07-25 11:50:00,18.92,18.93,18.8,18.81,119504.0,18.92,18.93,18.8,18.81,119504.0
2024-07-25 12:00:00,18.81,18.89,18.78,18.87,137290.0,18.81,18.89,18.78,18.87,137290.0
2024-07-25 12:10:00,18.87,18.99,18.85,18.99,90238.0,18.87,18.99,18.85,18.99,90238.0
2024-07-25 12:20:00,18.99,19.04,18.97,19.03,328501.0,18.99,19.04,18.97,19.03,328501.0
2024-07-25 12:30:00,19.02,19.02,18.95,18.97,86918.0,19.02,19.02,18.95,18.97,86918.0
2024-07-25 12:40:00,18.97,18.99,18.87,18.91,92752.0,18.97,18.99,18.87,18.91,92752.0
2024-07-25 12:50:00,18.91,19.01,18.91,18.97,330784.0,18.91,19.01,18.91,18.97,330784.0
2024-07-25 13:00:00,18.98,19.03,18.89,18.89,345414.0,18.98,19.03,18.89,18.89,345414.0
2024-07-25 13:10:00,18.89,18.91,18.73,18.75,158303.0,18.89,18.91,18.73,18.75,158303.0
2024-07-25 13:20:00,18.74,18.76,18.67,18.71,184318.0,18.74,18.76,18.67,18.71,184318.0
2024-07-25 13:30:00,18.71,18.73,18.63,18.64,155845.0,18.71,18.73,18.63,18.64,155845.0
2024-07-25 13:40:00,18.64,18.65,18.59,18.59,285831.0,18.64,18.65,18.59,18.59,285831.0
2024-07-25 13:50:00,18.59,18.62,18.55,18.62,153732.0,18.59,18.62,18.55,18.62,153732.0
2024-07-25 14:00:00,18.61,18.67,18.55,18.57,233524.0,18.61,18.67,18.55,18.57,233524.0
2024-07-25 14:10:00,18.56,18.65,18.55,18.63,125767.0,18.56,18.65,18.55,18.63,125767.0
2024-07-25 14:20:00,18.63,18.63,18.56,18.57,97634.0,18.63,18.63,18.56,18.57,97634.0
2024-07-25 14:30:00,18.57,18.62,18.56,18.6,99215.0,18.57,18.62,18.56,18.6,99215.0
2024-07-25 14:40:00,18.59,18.6,18.48,18.48,234258.0,18.59,18.6,18.48,18.48,234258.0
2024-07-25 14:50:00,18.48,18.51,18.41,18.42,171245.0,18.48,18.51,18.41,18.42,171245.0
2024-07-25 15:00:00,18.42,18.45,18.38,18.45,196922.0,18.42,18.45,18.38,18.45,196922.0
2024-07-25 15:10:00,18.44,18.5,18.4,18.46,185509.0,18.44,18.5,18.4,18.46,185509.0
2024-07-25 15:20:00,18.46,18.59,18.44,18.57,161530.0,18.46,18.59,18.44,18.57,161530.0
2024-07-25 15:30:00,18.57,18.63,18.54,18.57,257655.0,18.57,18.63,18.54,18.57,257655.0
2024-07-25 15:40:00,18.57,18.58,18.47,18.51,428486.0,18.57,18.58,18.47,18.51,428486.0
2024-07-25 15:50:00,18.5,18.5,18.32,18.36,1182384.0,18.5,18.5,18.32,18.36,1182384.0
2024-07-26 09:30:00,18.73,18.89,18.56,18.66,399310.0,18.73,18.89,18.56,18.66,399310.0
2024-07-26 09:40:00,18.67,18.81,18.58,18.6,320963.0,18.67,18.81,18.58,18.6,320963.0
2024-07-26 09:50:00,18.6,18.71,18.54,18.64,227982.0,18.6,18.71,18.54,18.64,227982.0
2024-07-26 10:00:00,18.63,18.7,18.43,18.43,245227.0,18.63,18.7,18.43,18.43,245227.0
2024-07-26 10:10:00,18.44,18.54,18.42,18.53,236558.0,18.44,18.54,18.42,18.53,236558.0
2024-07-26 10:20:00,18.54,18.66,18.51,18.64,140696.0,18.54,18.66,18.51,18.64,140696.0
2024-07-26 10:30:00,18.64,18.65,18.52,18.57,165850.0,18.64,18.65,18.52,18.57,165850.0
2024-07-26 10:40:00,18.58,18.73,18.57,18.72,224486.0,18.58,18.73,18.57,18.72,224486.0
2024-07-26 10:50:00,18.71,18.73,18.63,18.71,166347.0,18.71,18.73,18.63,18.71,166347.0
2024-07-26 11:00:00,18.7,18.7,18.59,18.6,129951.0,18.7,18.7,18.59,18.6,129951.0
2024-07-26 11:10:00,18.6,18.6,18.51,18.54,85334.0,18.6,18.6,18.51,18.54,85334.0
2024-07-26 11:20:00,18.53,18.59,18.5,18.52,113641.0,18.53,18.59,18.5,18.52,113641.0
2024-07-26 11:30:00,18.52,18.6,18.51,18.6,111348.0,18.52,18.6,18.51,18.6,111348.0
2024-07-26 11:40:00,18.6,18.6,18.52,18.55,97378.0,18.6,18.6,18.52,18.55,97378.0
2024-07-26 11:50:00,18.55,18.58,18.47,18.55,153597.0,18.55,18.58,18.47,18.55,153597.0
2024-07-26 12:00:00,18.55,18.6,18.53,18.57,75115.0,18.55,18.6,18.53,18.57,75115.0
2024-07-26 12:10:00,18.57,18.57,18.49,18.5,115919.0,18.57,18.57,18.49,18.5,115919.0
2024-07-26 12:20:00,18.5,18.51,18.47,18.5,93919.0,18.5,18.51,18.47,18.5,93919.0
2024-07-26 12:30:00,18.5,18.54,18.47,18.48,120621.0,18.5,18.54,18.47,18.48,120621.0
2024-07-26 12:40:00,18.48,18.52,18.44,18.49,143884.0,18.48,18.52,18.44,18.49,143884.0
2024-07-26 12:50:00,18.49,18.54,18.49,18.54,49662.0,18.49,18.54,18.49,18.54,49662.0
2024-07-26 13:00:00,18.53,18.54,18.48,18.49,141995.0,18.53,18.54,18.48,18.49,141995.0
2024-07-26 13:10:00,18.49,18.52,18.49,18.51,35990.0,18.49,18.52,18.49,18.51,35990.0
2024-07-26 13:20:00,18.5,18.51,18.47,18.48,52924.0,18.5,18.51,18.47,18.48,52924.0
2024-07-26 13:30:00,18.48,18.49,18.32,18.32,210448.0,18.48,18.49,18.32,18.32,210448.0
2024-07-26 13:40:00,18.32,18.42,18.32,18.37,83138.0,18.32,18.42,18.32,18.37,83138.0
2024-07-26 13:50:00,18.37,18.47,18.36,18.47,70035.0,18.37,18.47,18.36,18.47,70035.0
2024-07-26 14:00:00,18.47,18.48,18.4,18.42,93634.0,18.47,18.48,18.4,18.42,93634.0
2024-07-26 14:10:00,18.41,18.44,18.37,18.37,104273.0,18.41,18.44,18.37,18.37,104273.0
2024-07-26 14:20:00,18.37,18.41,18.36,18.36,90881.0,18.37,18.41,18.36,18.36,90881.0
2024-07-26 14:30:00,18.36,18.41,18.35,18.41,78143.0,18.36,18.41,18.35,18.41,78143.0
2024-07-26 14:40:00,18.41,18.41,18.34,18.38,106240.0,18.41,18.41,18.34,18.38,106240.0
2024-07-26 14:50:00,18.38,18.4,18.35,18.37,72578.0,18.38,18.4,18.35,18.37,72578.0
2024-07-26 15:00:00,18.37,18.41,18.34,18.4,130760.0,18.37,18.41,18.34,18.4,130760.0
2024-07-26 15:10:00,18.41,18.48,18.38,18.47,132653.0,18.41,18.48,18.38,18.47,132653.0
2024-07-26 15:20:00,18.46,18.52,18.46,18.48,121042.0,18.46,18.52,18.46,18.48,121042.0
2024-07-26 15:30:00,18.48,18.49,18.43,18.46,172225.0,18.48,18.49,18.43,18.46,172225.0
2024-07-26 15:40:00,18.46,18.5,18.41,18.49,291097.0,18.46,18.5,18.41,18.49,291097.0
2024-07-26 15:50:00,18.49,18.51,18.42,18.47,802005.0,18.49,18.51,18.42,18.47,802005.0
2024-07-29 09:30:00,18.72,18.85,18.55,18.68,477652.0,18.72,18.85,18.55,18.68,477652.0
2024-07-29 09:40:00,18.68,18.85,18.66,18.76,686069.0,18.68,18.85,18.66,18.76,686069.0
2024-07-29 09:50:00,18.75,18.87,18.7,18.83,191397.0,18.75,18.87,18.7,18.83,191397.0
2024-07-29 10:00:00,18.82,18.9,18.71,18.71,319118.0,18.82,18.9,18.71,18.71,319118.0
2024-07-29 10:10:00,18.71,18.71,18.57,18.61,225684.0,18.71,18.71,18.57,18.61,225684.0
2024-07-29 10:20:00,18.62,18.65,18.58,18.59,112634.0,18.62,18.65,18.58,18.59,112634.0
2024-07-29 10:30:00,18.59,18.59,18.52,18.55,119501.0,18.59,18.59,18.52,18.55,119501.0
2024-07-29 10:40:00,18.55,18.6,18.55,18.55,86376.0,18.55,18.6,18.55,18.55,86376.0
2024-07-29 10:50:00,18.55,18.63,18.55,18.59,63478.0,18.55,18.63,18.55,18.59,63478.0
2024-07-29 11:00:00,18.59,18.59,18.41,18.41,259734.0,18.59,18.59,18.41,18.41,259734.0
2024-07-29 11:10:00,18.41,18.49,18.41,18.44,121148.0,18.41,18.49,18.41,18.44,121148.0
2024-07-29 11:20:00,18.45,18.5,18.42,18.47,86929.0,18.45,18.5,18.42,18.47,86929.0
2024-07-29 11:30:00,18.47,18.48,18.37,18.41,211726.0,18.47,18.48,18.37,18.41,211726.0
2024-07-29 11:40:00,18.41,18.48,18.37,18.47,104001.0,18.41,18.48,18.37,18.47,104001.0
2024-07-29 11:50:00,18.47,18.5,18.44,18.44,68314.0,18.47,18.5,18.44,18.44,68314.0
2024-07-29 12:00:00,18.45,18.5,18.43,18.46,79202.0,18.45,18.5,18.43,18.46,79202.0
2024-07-29 12:10:00,18.46,18.49,18.45,18.47,52045.0,18.46,18.49,18.45,18.47,52045.0
2024-07-29 12:20:00,18.48,18.48,18.43,18.46,77340.0,18.48,18.48,18.43,18.46,77340.0
2024-07-29 12:30:00,18.46,18.51,18.46,18.48,69489.0,18.46,18.51,18.46,18.48,69489.0
2024-07-29 12:40:00,18.48,18.51,18.45,18.46,70662.0,18.48,18.51,18.45,18.46,70662.0
2024-07-29 12:50:00,18.46,18.47,18.42,18.44,55494.0,18.46,18.47,18.42,18.44,55494.0
2024-07-29 13:00:00,18.43,18.44,18.39,18.41,53532.0,18.43,18.44,18.39,18.41,53532.0
2024-07-29 13:10:00,18.42,18.44,18.39,18.44,61857.0,18.42,18.44,18.39,18.44,61857.0
2024-07-29 13:20:00,18.43,18.43,18.37,18.38,64159.0,18.43,18.43,18.37,18.38,64159.0
2024-07-29 13:30:00,18.38,18.41,18.36,18.41,76586.0,18.38,18.41,18.36,18.41,76586.0
2024-07-29 13:40:00,18.41,18.46,18.4,18.4,113898.0,18.41,18.46,18.4,18.4,113898.0
2024-07-29 13:50:00,18.41,18.43,18.4,18.42,86273.0,18.41,18.43,18.4,18.42,86273.0
2024-07-29 14:00:00,18.41,18.45,18.39,18.45,139704.0,18.41,18.45,18.39,18.45,139704.0
2024-07-29 14:10:00,18.45,18.56,18.45,18.54,98669.0,18.45,18.56,18.45,18.54,98669.0
2024-07-29 14:20:00,18.54,18.54,18.48,18.51,143262.0,18.54,18.54,18.48,18.51,143262.0
2024-07-29 14:30:00,18.5,18.51,18.45,18.45,78974.0,18.5,18.51,18.45,18.45,78974.0
2024-07-29 14:40:00,18.45,18.49,18.45,18.48,97318.0,18.45,18.49,18.45,18.48,97318.0
2024-07-29 14:50:00,18.47,18.48,18.44,18.48,90604.0,18.47,18.48,18.44,18.48,90604.0
2024-07-29 15:00:00,18.47,18.5,18.45,18.49,84440.0,18.47,18.5,18.45,18.49,84440.0
2024-07-29 15:10:00,18.5,18.5,18.46,18.47,79404.0,18.5,18.5,18.46,18.47,79404.0
2024-07-29 15:20:00,18.46,18.52,18.46,18.51,123228.0,18.46,18.52,18.46,18.51,123228.0
2024-07-29 15:30:00,18.51,18.57,18.5,18.55,183448.0,18.51,18.57,18.5,18.55,183448.0
2024-07-29 15:40:00,18.55,18.56,18.53,18.54,186852.0,18.55,18.56,18.53,18.54,186852.0
2024-07-29 15:50:00,18.54,18.56,18.5,18.55,841240.0,18.54,18.56,18.5,18.55,841240.0
2024-07-30 09:30:00,18.54,18.68,18.49,18.57,410369.0,18.54,18.68,18.49,18.57,410369.0
2024-07-30 09:40:00,18.58,18.69,18.55,18.63,257294.0,18.58,18.69,18.55,18.63,257294.0
2024-07-30 09:50:00,18.63,18.65,18.55,18.57,271194.0,18.63,18.65,18.55,18.57,271194.0
2024-07-30 10:00:00,18.57,18.6,18.46,18.54,617569.0,18.57,18.6,18.46,18.54,617569.0
2024-07-30 10:10:00,18.54,18.55,18.44,18.51,217678.0,18.54,18.55,18.44,18.51,217678.0
2024-07-30 10:20:00,18.5,18.6,18.49,18.6,140046.0,18.5,18.6,18.49,18.6,140046.0
2024-07-30 10:30:00,18.59,18.63,18.51,18.56,535474.0,18.59,18.63,18.51,18.56,535474.0
2024-07-30 10:40:00,18.57,18.63,18.53,18.57,287128.0,18.57,18.63,18.53,18.57,287128.0
2024-07-30 10:50:00,18.58,18.63,18.57,18.58,137753.0,18.58,18.63,18.57,18.58,137753.0
2024-07-30 11:00:00,18.58,18.6,18.52,18.54,236768.0,18.58,18.6,18.52,18.54,236768.0
2024-07-30 11:10:00,18.55,18.61,18.52,18.6,219814.0,18.55,18.61,18.52,18.6,219814.0
2024-07-30 11:20:00,18.6,18.65,18.59,18.61,204558.0,18.6,18.65,18.59,18.61,204558.0
2024-07-30 11:30:00,18.61,18.63,18.56,18.56,194241.0,18.61,18.63,18.56,18.56,194241.0
2024-07-30 11:40:00,18.57,18.69,18.56,18.68,211198.0,18.57,18.69,18.56,18.68,211198.0
2024-07-30 11:50:00,18.67,18.69,18.56,18.57,176644.0,18.67,18.69,18.56,18.57,176644.0
2024-07-30 12:00:00,18.57,18.59,18.51,18.56,200115.0,18.57,18.59,18.51,18.56,200115.0
2024-07-30 12:10:00,18.56,18.6,18.54,18.57,159429.0,18.56,18.6,18.54,18.57,159429.0
2024-07-30 12:20:00,18.57,18.59,18.53,18.58,158254.0,18.57,18.59,18.53,18.58,158254.0
2024-07-30 12:30:00,18.59,18.59,18.53,18.57,113584.0,18.59,18.59,18.53,18.57,113584.0
2024-07-30 12:40:00,18.57,18.61,18.54,18.55,138968.0,18.57,18.61,18.54,18.55,138968.0
2024-07-30 12:50:00,18.54,18.55,18.44,18.47,206557.0,18.54,18.55,18.44,18.47,206557.0
2024-07-30 13:00:00,18.47,18.56,18.45,18.55,280404.0,18.47,18.56,18.45,18.55,280404.0
2024-07-30 13:10:00,18.55,18.59,18.52,18.59,420898.0,18.55,18.59,18.52,18.59,420898.0
2024-07-30 13:20:00,18.59,18.71,18.58,18.67,240764.0,18.59,18.71,18.58,18.67,240764.0
2024-07-30 13:30:00,18.67,18.75,18.67,18.73,185110.0,18.67,18.75,18.67,18.73,185110.0
2024-07-30 13:40:00,18.73,18.75,18.65,18.7,181142.0,18.73,18.75,18.65,18.7,181142.0
2024-07-30 13:50:00,18.7,18.71,18.63,18.66,161388.0,18.7,18.71,18.63,18.66,161388.0
2024-07-30 14:00:00,18.66,18.73,18.64,18.68,198094.0,18.66,18.73,18.64,18.68,198094.0
2024-07-30 14:10:00,18.68,18.71,18.66,18.67,178562.0,18.68,18.71,18.66,18.67,178562.0
2024-07-30 14:20:00,18.68,18.68,18.6,18.62,363236.0,18.68,18.68,18.6,18.62,363236.0
2024-07-30 14:30:00,18.62,18.65,18.59,18.64,148733.0,18.62,18.65,18.59,18.64,148733.0
2024-07-30 14:40:00,18.64,18.67,18.6,18.61,188060.0,18.64,18.67,18.6,18.61,188060.0
2024-07-30 14:50:00,18.61,18.67,18.6,18.66,209286.0,18.61,18.67,18.6,18.66,209286.0
2024-07-30 15:00:00,18.66,18.68,18.61,18.63,277498.0,18.66,18.68,18.61,18.63,277498.0
2024-07-30 15:10:00,18.62,18.65,18.6,18.65,272598.0,18.62,18.65,18.6,18.65,272598.0
2024-07-30 15:20:00,18.65,18.71,18.64,18.7,329406.0,18.65,18.71,18.64,18.7,329406.0
2024-07-30 15:30:00,18.7,18.7,18.64,18.68,468412.0,18.7,18.7,18.64,18.68,468412.0
2024-07-30 15:40:00,18.68,18.68,18.59,18.63,707594.0,18.68,18.68,18.59,18.63,707594.0
2024-07-30 15:50:00,18.63,18.68,18.54,18.57,1390824.0,18.63,18.68,18.54,18.57,1390824.0
2024-07-31 09:30:00,19.29,19.43,18.62,19.32,1819405.0,19.29,19.43,18.62,19.32,1819405.0
2024-07-31 09:40:00,19.32,19.45,18.76,18.83,1168738.0,19.32,19.45,18.76,18.83,1168738.0
2024-07-31 09:50:00,18.81,18.85,18.31,18.31,1412515.0,18.81,18.85,18.31,18.31,1412515.0
2024-07-31 10:00:00,18.31,18.45,18.22,18.35,1123299.0,18.31,18.45,18.22,18.35,1123299.0
2024-07-31 10:10:00,18.35,18.9,18.34,18.82,978615.0,18.35,18.9,18.34,18.82,978615.0
2024-07-31 10:20:00,18.83,18.94,18.73,18.85,614029.0,18.83,18.94,18.73,18.85,614029.0
2024-07-31 10:30:00,18.85,18.88,18.48,18.6,570758.0,18.85,18.88,18.48,18.6,570758.0
2024-07-31 10:40:00,18.59,18.61,18.47,18.51,394605.0,18.59,18.61,18.47,18.51,394605.0
2024-07-31 10:50:00,18.5,18.52,18.32,18.39,541922.0,18.5,18.52,18.32,18.39,541922.0
2024-07-31 11:00:00,18.39,18.45,18.33,18.33,345291.0,18.39,18.45,18.33,18.33,345291.0
2024-07-31 11:10:00,18.33,18.38,18.31,18.36,267176.0,18.33,18.38,18.31,18.36,267176.0
2024-07-31 11:20:00,18.36,18.46,18.32,18.36,235804.0,18.36,18.46,18.32,18.36,235804.0
2024-07-31 11:30:00,18.36,18.37,18.25,18.28,542675.0,18.36,18.37,18.25,18.28,542675.0
2024-07-31 11:40:00,18.28,18.42,18.24,18.33,426638.0,18.28,18.42,18.24,18.33,426638.0
2024-07-31 11:50:00,18.33,18.34,18.22,18.26,320640.0,18.33,18.34,18.22,18.26,320640.0
2024-07-31 12:00:00,18.25,18.48,18.21,18.47,287037.0,18.25,18.48,18.21,18.47,287037.0
2024-07-31 12:10:00,18.46,18.49,18.39,18.41,241123.0,18.46,18.49,18.39,18.41,241123.0
2024-07-31 12:20:00,18.41,18.41,18.26,18.27,180683.0,18.41,18.41,18.26,18.27,180683.0
2024-07-31 12:30:00,18.27,18.3,18.22,18.3,239823.0,18.27,18.3,18.22,18.3,239823.0
2024-07-31 12:40:00,18.3,18.35,18.27,18.29,242704.0,18.3,18.35,18.27,18.29,242704.0
2024-07-31 12:50:00,18.29,18.35,18.25,18.3,187074.0,18.29,18.35,18.25,18.3,187074.0
2024-07-31 13:00:00,18.3,18.37,18.28,18.3,189189.0,18.3,18.37,18.28,18.3,189189.0
2024-07-31 13:10:00,18.3,18.39,18.29,18.36,215069.0,18.3,18.39,18.29,18.36,215069.0
2024-07-31 13:20:00,18.35,18.44,18.34,18.39,277117.0,18.35,18.44,18.34,18.39,277117.0
2024-07-31 13:30:00,18.4,18.41,18.33,18.37,133940.0,18.4,18.41,18.33,18.37,133940.0
2024-07-31 13:40:00,18.37,18.43,18.34,18.43,148254.0,18.37,18.43,18.34,18.43,148254.0
2024-07-31 13:50:00,18.43,18.52,18.42,18.52,227611.0,18.43,18.52,18.42,18.52,227611.0
2024-07-31 14:00:00,18.52,18.59,18.44,18.54,280752.0,18.52,18.59,18.44,18.54,280752.0
2024-07-31 14:10:00,18.54,18.75,18.51,18.67,436222.0,18.54,18.75,18.51,18.67,436222.0
2024-07-31 14:20:00,18.66,18.68,18.55,18.55,150030.0,18.66,18.68,18.55,18.55,150030.0
2024-07-31 14:30:00,18.56,18.63,18.53,18.61,182404.0,18.56,18.63,18.53,18.61,182404.0
2024-07-31 14:40:00,18.61,18.75,18.6,18.75,174246.0,18.61,18.75,18.6,18.75,174246.0
2024-07-31 14:50:00,18.75,18.94,18.74,18.94,268586.0,18.75,18.94,18.74,18.94,268586.0
2024-07-31 15:00:00,18.94,19.11,18.82,18.82,569744.0,18.94,19.11,18.82,18.82,569744.0
2024-07-31 15:10:00,18.83,18.84,18.72,18.73,226823.0,18.83,18.84,18.72,18.73,226823.0
2024-07-31 15:20:00,18.73,18.83,18.57,18.57,281867.0,18.73,18.83,18.57,18.57,281867.0
2024-07-31 15:30:00,18.57,18.58,18.41,18.45,515646.0,18.57,18.58,18.41,18.45,515646.0
2024-07-31 15:40:00,18.45,18.53,18.39,18.51,662414.0,18.45,18.53,18.39,18.51,662414.0
2024-07-31 15:50:00,18.51,18.59,18.37,18.43,1696757.0,18.51,18.59,18.37,18.43,1696757.0
2024-08-01 09:30:00,18.99,19.0,18.61,18.66,864112.0,18.99,19.0,18.61,18.66,864112.0
2024-08-01 09:40:00,18.66,18.82,18.6,18.64,630723.0,18.66,18.82,18.6,18.64,630723.0
2024-08-01 09:50:00,18.64,18.77,18.51,18.55,326989.0,18.64,18.77,18.51,18.55,326989.0
2024-08-01 10:00:00,18.55,18.6,18.2,18.27,934546.0,18.55,18.6,18.2,18.27,934546.0
2024-08-01 10:10:00,18.28,18.29,18.09,18.12,493198.0,18.28,18.29,18.09,18.12,493198.0
2024-08-01 10:20:00,18.12,18.19,18.02,18.14,412482.0,18.12,18.19,18.02,18.14,412482.0
2024-08-01 10:30:00,18.14,18.17,18.0,18.03,588226.0,18.14,18.17,18.0,18.03,588226.0
2024-08-01 10:40:00,18.03,18.1,17.97,17.99,286373.0,18.03,18.1,17.97,17.99,286373.0
2024-08-01 10:50:00,17.98,18.05,17.92,17.98,365239.0,17.98,18.05,17.92,17.98,365239.0
2024-08-01 11:00:00,17.98,18.09,17.9,17.95,387579.0,17.98,18.09,17.9,17.95,387579.0
2024-08-01 11:10:00,17.95,17.96,17.88,17.93,336762.0,17.95,17.96,17.88,17.93,336762.0
2024-08-01 11:20:00,17.93,17.93,17.83,17.88,356124.0,17.93,17.93,17.83,17.88,356124.0
2024-08-01 11:30:00,17.88,17.93,17.84,17.85,324270.0,17.88,17.93,17.84,17.85,324270.0
2024-08-01 11:40:00,17.85,17.86,17.72,17.73,619072.0,17.85,17.86,17.72,17.73,619072.0
2024-08-01 11:50:00,17.73,17.78,17.7,17.72,294533.0,17.73,17.78,17.7,17.72,294533.0
2024-08-01 12:00:00,17.73,17.8,17.69,17.75,349597.0,17.73,17.8,17.69,17.75,349597.0
2024-08-01 12:10:00,17.75,17.76,17.66,17.69,294237.0,17.75,17.76,17.66,17.69,294237.0
2024-08-01 12:20:00,17.69,17.7,17.63,17.66,136222.0,17.69,17.7,17.63,17.66,136222.0
2024-08-01 12:30:00,17.67,17.68,17.56,17.57,234092.0,17.67,17.68,17.56,17.57,234092.0
2024-08-01 12:40:00,17.56,17.58,17.46,17.5,721276.0,17.56,17.58,17.46,17.5,721276.0
2024-08-01 12:50:00,17.49,17.59,17.47,17.52,320122.0,17.49,17.59,17.47,17.52,320122.0
2024-08-01 13:00:00,17.51,17.61,17.48,17.6,238663.0,17.51,17.61,17.48,17.6,238663.0
2024-08-01 13:10:00,17.6,17.67,17.59,17.59,372984.0,17.6,17.67,17.59,17.59,372984.0
2024-08-01 13:20:00,17.59,17.59,17.45,17.46,211159.0,17.59,17.59,17.45,17.46,211159.0
2024-08-01 13:30:00,17.46,17.5,17.42,17.47,240523.0,17.46,17.5,17.42,17.47,240523.0
2024-08-01 13:40:00,17.47,17.5,17.45,17.46,173471.0,17.47,17.5,17.45,17.46,173471.0
2024-08-01 13:50:00,17.47,17.6,17.45,17.57,204473.0,17.47,17.6,17.45,17.57,204473.0
2024-08-01 14:00:00,17.58,17.59,17.48,17.48,181816.0,17.58,17.59,17.48,17.48,181816.0
2024-08-01 14:10:00,17.48,17.52,17.43,17.45,242625.0,17.48,17.52,17.43,17.45,242625.0
2024-08-01 14:20:00,17.45,17.47,17.4,17.45,316143.0,17.45,17.47,17.4,17.45,316143.0
2024-08-01 14:30:00,17.44,17.48,17.41,17.47,192205.0,17.44,17.48,17.41,17.47,192205.0
2024-08-01 14:40:00,17.46,17.5,17.35,17.35,264151.0,17.46,17.5,17.35,17.35,264151.0
2024-08-01 14:50:00,17.36,17.38,17.29,17.3,454395.0,17.36,17.38,17.29,17.3,454395.0
2024-08-01 15:00:00,17.3,17.39,17.3,17.36,434409.0,17.3,17.39,17.3,17.36,434409.0
2024-08-01 15:10:00,17.36,17.37,17.18,17.18,428033.0,17.36,17.37,17.18,17.18,428033.0
2024-08-01 15:20:00,17.19,17.31,17.16,17.26,537626.0,17.19,17.31,17.16,17.26,537626.0
2024-08-01 15:30:00,17.26,17.38,17.25,17.35,782934.0,17.26,17.38,17.25,17.35,782934.0
2024-08-01 15:40:00,17.35,17.42,17.28,17.41,1019572.0,17.35,17.42,17.28,17.41,1019572.0
2024-08-01 15:50:00,17.41,17.46,17.32,17.34,1949454.0,17.41,17.46,17.32,17.34,1949454.0
2024-08-02 09:30:00,16.7,16.75,15.97,16.41,2040838.0,16.7,16.75,15.97,16.41,2040838.0
2024-08-02 09:40:00,16.42,16.46,16.12,16.17,1131537.0,16.42,16.46,16.12,16.17,1131537.0
2024-08-02 09:50:00,16.16,16.24,16.01,16.06,871874.0,16.16,16.24,16.01,16.06,871874.0
2024-08-02 10:00:00,16.07,16.19,15.86,15.88,1016484.0,16.07,16.19,15.86,15.88,1016484.0
2024-08-02 10:10:00,15.88,15.9,15.67,15.7,1042003.0,15.88,15.9,15.67,15.7,1042003.0
2024-08-02 10:20:00,15.71,15.76,15.62,15.71,733426.0,15.71,15.76,15.62,15.71,733426.0
2024-08-02 10:30:00,15.7,15.75,15.65,15.65,448398.0,15.7,15.75,15.65,15.65,448398.0
2024-08-02 10:40:00,15.65,15.83,15.59,15.77,694837.0,15.65,15.83,15.59,15.77,694837.0
2024-08-02 10:50:00,15.77,15.8,15.69,15.73,449330.0,15.77,15.8,15.69,15.73,449330.0
2024-08-02 11:00:00,15.73,15.77,15.59,15.62,609411.0,15.73,15.77,15.59,15.62,609411.0
2024-08-02 11:10:00,15.62,15.76,15.61,15.69,380955.0,15.62,15.76,15.61,15.69,380955.0
2024-08-02 11:20:00,15.69,15.73,15.6,15.66,589994.0,15.69,15.73,15.6,15.66,589994.0
2024-08-02 11:30:00,15.66,15.85,15.62,15.78,513255.0,15.66,15.85,15.62,15.78,513255.0
2024-08-02 11:40:00,15.78,15.97,15.77,15.86,530817.0,15.78,15.97,15.77,15.86,530817.0
2024-08-02 11:50:00,15.86,15.87,15.78,15.79,574931.0,15.86,15.87,15.78,15.79,574931.0
2024-08-02 12:00:00,15.79,15.81,15.71,15.76,326674.0,15.79,15.81,15.71,15.76,326674.0
2024-08-02 12:10:00,15.76,15.85,15.74,15.84,316942.0,15.76,15.85,15.74,15.84,316942.0
2024-08-02 12:20:00,15.84,15.88,15.8,15.82,381751.0,15.84,15.88,15.8,15.82,381751.0
2024-08-02 12:30:00,15.83,15.89,15.76,15.87,283367.0,15.83,15.89,15.76,15.87,283367.0
2024-08-02 12:40:00,15.87,16.01,15.86,15.98,468907.0,15.87,16.01,15.86,15.98,468907.0
2024-08-02 12:50:00,15.98,16.0,15.9,15.95,292112.0,15.98,16.0,15.9,15.95,292112.0
2024-08-02 13:00:00,15.95,15.96,15.9,15.94,200649.0,15.95,15.96,15.9,15.94,200649.0
2024-08-02 13:10:00,15.94,16.07,15.93,16.03,316482.0,15.94,16.07,15.93,16.03,316482.0
2024-08-02 13:20:00,16.03,16.04,15.96,16.0,233075.0,16.03,16.04,15.96,16.0,233075.0
2024-08-02 13:30:00,16.0,16.03,15.95,15.98,228929.0,16.0,16.03,15.95,15.98,228929.0
2024-08-02 13:40:00,15.98,16.05,15.93,16.03,280592.0,15.98,16.05,15.93,16.03,280592.0
2024-08-02 13:50:00,16.02,16.03,15.97,15.99,158515.0,16.02,16.03,15.97,15.99,158515.0
2024-08-02 14:00:00,15.99,15.99,15.92,15.93,286860.0,15.99,15.99,15.92,15.93,286860.0
2024-08-02 14:10:00,15.92,15.93,15.87,15.89,250328.0,15.92,15.93,15.87,15.89,250328.0
2024-08-02 14:20:00,15.89,15.93,15.85,15.89,327504.0,15.89,15.93,15.85,15.89,327504.0
2024-08-02 14:30:00,15.89,15.89,15.8,15.81,268713.0,15.89,15.89,15.8,15.81,268713.0
2024-08-02 14:40:00,15.81,15.82,15.74,15.75,328897.0,15.81,15.82,15.74,15.75,328897.0
2024-08-02 14:50:00,15.75,15.8,15.74,15.78,319690.0,15.75,15.8,15.74,15.78,319690.0
2024-08-02 15:00:00,15.78,15.82,15.76,15.79,240114.0,15.78,15.82,15.76,15.79,240114.0
2024-08-02 15:10:00,15.79,15.95,15.79,15.92,434967.0,15.79,15.95,15.79,15.92,434967.0
2024-08-02 15:20:00,15.91,15.92,15.87,15.91,337882.0,15.91,15.92,15.87,15.91,337882.0
2024-08-02 15:30:00,15.92,16.01,15.88,15.9,635735.0,15.92,16.01,15.88,15.9,635735.0
2024-08-02 15:40:00,15.89,15.9,15.83,15.86,671218.0,15.89,15.9,15.83,15.86,671218.0
2024-08-02 15:50:00,15.86,15.94,15.8,15.93,1814717.0,15.86,15.94,15.8,15.93,1814717.0
2024-08-05 09:30:00,15.03,15.08,14.69,15.03,1694439.0,15.03,15.08,14.69,15.03,1694439.0
2024-08-05 09:40:00,15.02,15.24,14.82,15.23,840091.0,15.02,15.24,14.82,15.23,840091.0
2024-08-05 09:50:00,15.22,15.22,15.06,15.07,663077.0,15.22,15.22,15.06,15.07,663077.0
2024-08-05 10:00:00,15.07,15.42,15.06,15.26,985551.0,15.07,15.42,15.06,15.26,985551.0
2024-08-05 10:10:00,15.26,15.26,15.08,15.22,506592.0,15.26,15.26,15.08,15.22,506592.0
2024-08-05 10:20:00,15.21,15.22,15.06,15.07,525823.0,15.21,15.22,15.06,15.07,525823.0
2024-08-05 10:30:00,15.07,15.21,15.04,15.12,410389.0,15.07,15.21,15.04,15.12,410389.0
2024-08-05 10:40:00,15.11,15.13,14.98,15.0,550798.0,15.11,15.13,14.98,15.0,550798.0
2024-08-05 10:50:00,15.01,15.17,14.96,15.01,307812.0,15.01,15.17,14.96,15.01,307812.0
2024-08-05 11:00:00,15.02,15.12,14.97,15.12,352384.0,15.02,15.12,14.97,15.12,352384.0
2024-08-05 11:10:00,15.13,15.22,15.09,15.21,252671.0,15.13,15.22,15.09,15.21,252671.0
2024-08-05 11:20:00,15.21,15.33,15.2,15.25,372485.0,15.21,15.33,15.2,15.25,372485.0
2024-08-05 11:30:00,15.24,15.44,15.24,15.4,277686.0,15.24,15.44,15.24,15.4,277686.0
2024-08-05 11:40:00,15.4,15.45,15.35,15.42,280690.0,15.4,15.45,15.35,15.42,280690.0
2024-08-05 11:50:00,15.42,15.47,15.34,15.46,344752.0,15.42,15.47,15.34,15.46,344752.0
2024-08-05 12:00:00,15.46,15.5,15.41,15.48,265401.0,15.46,15.5,15.41,15.48,265401.0
2024-08-05 12:10:00,15.48,15.54,15.45,15.54,229665.0,15.48,15.54,15.45,15.54,229665.0
2024-08-05 12:20:00,15.54,15.66,15.48,15.63,257733.0,15.54,15.66,15.48,15.63,257733.0
2024-08-05 12:30:00,15.63,15.71,15.56,15.57,401157.0,15.63,15.71,15.56,15.57,401157.0
2024-08-05 12:40:00,15.57,15.59,15.53,15.54,232070.0,15.57,15.59,15.53,15.54,232070.0
2024-08-05 12:50:00,15.55,15.55,15.49,15.54,251045.0,15.55,15.55,15.49,15.54,251045.0
2024-08-05 13:00:00,15.54,15.57,15.44,15.5,185493.0,15.54,15.57,15.44,15.5,185493.0
2024-08-05 13:10:00,15.49,15.54,15.44,15.53,149812.0,15.49,15.54,15.44,15.53,149812.0
2024-08-05 13:20:00,15.53,15.59,15.5,15.54,171086.0,15.53,15.59,15.5,15.54,171086.0
2024-08-05 13:30:00,15.55,15.7,15.55,15.64,239992.0,15.55,15.7,15.55,15.64,239992.0
2024-08-05 13:40:00,15.64,15.69,15.63,15.66,154758.0,15.64,15.69,15.63,15.66,154758.0
2024-08-05 13:50:00,15.66,15.68,15.58,15.63,179270.0,15.66,15.68,15.58,15.63,179270.0
2024-08-05 14:00:00,15.62,15.63,15.47,15.47,162523.0,15.62,15.63,15.47,15.47,162523.0
2024-08-05 14:10:00,15.46,15.49,15.36,15.39,310531.0,15.46,15.49,15.36,15.39,310531.0
2024-08-05 14:20:00,15.39,15.4,15.32,15.35,265938.0,15.39,15.4,15.32,15.35,265938.0
2024-08-05 14:30:00,15.35,15.35,15.27,15.31,221314.0,15.35,15.35,15.27,15.31,221314.0
2024-08-05 14:40:00,15.3,15.38,15.25,15.27,253229.0,15.3,15.38,15.25,15.27,253229.0
2024-08-05 14:50:00,15.27,15.34,15.18,15.18,314645.0,15.27,15.34,15.18,15.18,314645.0
2024-08-05 15:00:00,15.19,15.25,15.18,15.24,329941.0,15.19,15.25,15.18,15.24,329941.0
2024-08-05 15:10:00,15.24,15.25,15.15,15.17,318313.0,15.24,15.25,15.15,15.17,318313.0
2024-08-05 15:20:00,15.18,15.33,15.17,15.33,289131.0,15.18,15.33,15.17,15.33,289131.0
2024-08-05 15:30:00,15.33,15.34,15.24,15.29,383864.0,15.33,15.34,15.24,15.29,383864.0
2024-08-05 15:40:00,15.29,15.3,15.18,15.19,474940.0,15.29,15.3,15.18,15.19,474940.0
2024-08-05 15:50:00,15.19,15.33,15.17,15.33,1805376.0,15.19,15.33,15.17,15.33,1805376.0
2024-08-06 09:30:00,15.6,15.7,15.41,15.54,710930.0,15.6,15.7,15.41,15.54,710930.0
2024-08-06 09:40:00,15.53,15.67,15.44,15.66,489580.0,15.53,15.67,15.44,15.66,489580.0
2024-08-06 09:50:00,15.66,15.85,15.65,15.78,704652.0,15.66,15.85,15.65,15.78,704652.0
2024-08-06 10:00:00,15.78,15.86,15.73,15.85,469452.0,15.78,15.86,15.73,15.85,469452.0
2024-08-06 10:10:00,15.85,15.98,15.83,15.9,451532.0,15.85,15.98,15.83,15.9,451532.0
2024-08-06 10:20:00,15.9,15.97,15.87,15.88,415275.0,15.9,15.97,15.87,15.88,415275.0
2024-08-06 10:30:00,15.89,15.9,15.79,15.85,368125.0,15.89,15.9,15.79,15.85,368125.0
2024-08-06 10:40:00,15.85,15.96,15.83,15.92,280628.0,15.85,15.96,15.83,15.92,280628.0
2024-08-06 10:50:00,15.91,15.94,15.81,15.85,265486.0,15.91,15.94,15.81,15.85,265486.0
2024-08-06 11:00:00,15.85,15.88,15.81,15.83,249260.0,15.85,15.88,15.81,15.83,249260.0
2024-08-06 11:10:00,15.83,15.85,15.76,15.78,359057.0,15.83,15.85,15.76,15.78,359057.0
2024-08-06 11:20:00,15.79,15.79,15.58,15.6,445727.0,15.79,15.79,15.58,15.6,445727.0
2024-08-06 11:30:00,15.6,15.67,15.59,15.61,355594.0,15.6,15.67,15.59,15.61,355594.0
2024-08-06 11:40:00,15.61,15.69,15.58,15.69,234261.0,15.61,15.69,15.58,15.69,234261.0
2024-08-06 11:50:00,15.69,15.77,15.68,15.73,268605.0,15.69,15.77,15.68,15.73,268605.0
2024-08-06 12:00:00,15.74,15.79,15.67,15.7,273683.0,15.74,15.79,15.67,15.7,273683.0
2024-08-06 12:10:00,15.7,15.75,15.69,15.7,183812.0,15.7,15.75,15.69,15.7,183812.0
2024-08-06 12:20:00,15.69,15.7,15.57,15.63,364094.0,15.69,15.7,15.57,15.63,364094.0
2024-08-06 12:30:00,15.62,15.64,15.55,15.57,189262.0,15.62,15.64,15.55,15.57,189262.0
2024-08-06 12:40:00,15.58,15.63,15.55,15.57,224321.0,15.58,15.63,15.55,15.57,224321.0
2024-08-06 12:50:00,15.57,15.73,15.56,15.73,366115.0,15.57,15.73,15.56,15.73,366115.0
2024-08-06 13:00:00,15.73,15.73,15.66,15.68,205407.0,15.73,15.73,15.66,15.68,205407.0
2024-08-06 13:10:00,15.69,15.7,15.66,15.67,153563.0,15.69,15.7,15.66,15.67,153563.0
2024-08-06 13:20:00,15.67,15.67,15.6,15.61,279223.0,15.67,15.67,15.6,15.61,279223.0
2024-08-06 13:30:00,15.62,15.67,15.6,15.62,309226.0,15.62,15.67,15.6,15.62,309226.0
2024-08-06 13:40:00,15.61,15.74,15.53,15.74,516117.0,15.61,15.74,15.53,15.74,516117.0
2024-08-06 13:50:00,15.74,15.76,15.66,15.72,324063.0,15.74,15.76,15.66,15.72,324063.0
2024-08-06 14:00:00,15.72,15.77,15.69,15.75,273975.0,15.72,15.77,15.69,15.75,273975.0
2024-08-06 14:10:00,15.75,15.8,15.73,15.76,170308.0,15.75,15.8,15.73,15.76,170308.0
2024-08-06 14:20:00,15.76,15.83,15.76,15.83,184980.0,15.76,15.83,15.76,15.83,184980.0
2024-08-06 14:30:00,15.82,15.88,15.77,15.84,193643.0,15.82,15.88,15.77,15.84,193643.0
2024-08-06 14:40:00,15.83,15.9,15.8,15.88,241718.0,15.83,15.9,15.8,15.88,241718.0
2024-08-06 14:50:00,15.88,15.89,15.72,15.72,329138.0,15.88,15.89,15.72,15.72,329138.0
2024-08-06 15:00:00,15.71,15.71,15.51,15.56,347075.0,15.71,15.71,15.51,15.56,347075.0
2024-08-06 15:10:00,15.55,15.62,15.54,15.61,286416.0,15.55,15.62,15.54,15.61,286416.0
2024-08-06 15:20:00,15.61,15.72,15.6,15.64,302757.0,15.61,15.72,15.6,15.64,302757.0
2024-08-06 15:30:00,15.64,15.68,15.61,15.62,453907.0,15.64,15.68,15.61,15.62,453907.0
2024-08-06 15:40:00,15.61,15.64,15.57,15.59,507527.0,15.61,15.64,15.57,15.59,507527.0
2024-08-06 15:50:00,15.59,15.62,15.47,15.5,1688522.0,15.59,15.62,15.47,15.5,1688522.0
2024-08-07 09:30:00,15.81,15.83,15.65,15.77,694369.0,15.81,15.83,15.65,15.77,694369.0
2024-08-07 09:40:00,15.77,15.86,15.75,15.83,914767.0,15.77,15.86,15.75,15.83,914767.0
2024-08-07 09:50:00,15.83,16.06,15.83,16.0,737527.0,15.83,16.06,15.83,16.0,737527.0
2024-08-07 10:00:00,16.0,16.03,15.85,15.91,344346.0,16.0,16.03,15.85,15.91,344346.0
2024-08-07 10:10:00,15.91,15.94,15.72,15.74,580831.0,15.91,15.94,15.72,15.74,580831.0
2024-08-07 10:20:00,15.74,15.86,15.69,15.7,469535.0,15.74,15.86,15.69,15.7,469535.0
2024-08-07 10:30:00,15.7,15.78,15.59,15.77,678381.0,15.7,15.78,15.59,15.77,678381.0
2024-08-07 10:40:00,15.78,15.93,15.74,15.87,284659.0,15.78,15.93,15.74,15.87,284659.0
2024-08-07 10:50:00,15.86,15.86,15.72,15.75,189828.0,15.86,15.86,15.72,15.75,189828.0
2024-08-07 11:00:00,15.75,15.81,15.74,15.77,90810.0,15.75,15.81,15.74,15.77,90810.0
2024-08-07 11:10:00,15.77,15.8,15.68,15.7,163071.0,15.77,15.8,15.68,15.7,163071.0
2024-08-07 11:20:00,15.7,15.7,15.62,15.64,115999.0,15.7,15.7,15.62,15.64,115999.0
2024-08-07 11:30:00,15.64,15.7,15.6,15.61,172205.0,15.64,15.7,15.6,15.61,172205.0
2024-08-07 11:40:00,15.61,15.64,15.47,15.5,229218.0,15.61,15.64,15.47,15.5,229218.0
2024-08-07 11:50:00,15.49,15.52,15.47,15.51,224109.0,15.49,15.52,15.47,15.51,224109.0
2024-08-07 12:00:00,15.52,15.56,15.46,15.48,257346.0,15.52,15.56,15.46,15.48,257346.0
2024-08-07 12:10:00,15.48,15.51,15.45,15.49,154141.0,15.48,15.51,15.45,15.49,154141.0
2024-08-07 12:20:00,15.49,15.55,15.48,15.53,119394.0,15.49,15.55,15.48,15.53,119394.0
2024-08-07 12:30:00,15.52,15.54,15.48,15.49,71434.0,15.52,15.54,15.48,15.49,71434.0
2024-08-07 12:40:00,15.49,15.51,15.44,15.45,77977.0,15.49,15.51,15.44,15.45,77977.0
2024-08-07 12:50:00,15.45,15.45,15.33,15.36,203752.0,15.45,15.45,15.33,15.36,203752.0
2024-08-07 13:00:00,15.35,15.36,15.25,15.26,131605.0,15.35,15.36,15.25,15.26,131605.0
2024-08-07 13:10:00,15.26,15.27,15.14,15.18,231046.0,15.26,15.27,15.14,15.18,231046.0
2024-08-07 13:20:00,15.18,15.24,15.15,15.16,138990.0,15.18,15.24,15.15,15.16,138990.0
2024-08-07 13:30:00,15.15,15.22,15.13,15.17,197736.0,15.15,15.22,15.13,15.17,197736.0
2024-08-07 13:40:00,15.17,15.19,15.09,15.1,200237.0,15.17,15.19,15.09,15.1,200237.0
2024-08-07 13:50:00,15.1,15.1,14.97,15.02,335672.0,15.1,15.1,14.97,15.02,335672.0
2024-08-07 14:00:00,15.01,15.03,14.95,14.96,178014.0,15.01,15.03,14.95,14.96,178014.0
2024-08-07 14:10:00,14.96,14.98,14.9,14.98,206881.0,14.96,14.98,14.9,14.98,206881.0
2024-08-07 14:20:00,14.98,15.0,14.95,14.96,185122.0,14.98,15.0,14.95,14.96,185122.0
2024-08-07 14:30:00,14.96,14.99,14.95,14.97,166450.0,14.96,14.99,14.95,14.97,166450.0
2024-08-07 14:40:00,14.97,14.99,14.9,14.92,191830.0,14.97,14.99,14.9,14.92,191830.0
2024-08-07 14:50:00,14.91,14.93,14.89,14.91,180066.0,14.91,14.93,14.89,14.91,180066.0
2024-08-07 15:00:00,14.91,14.99,14.9,14.95,171879.0,14.91,14.99,14.9,14.95,171879.0
2024-08-07 15:10:00,14.95,14.96,14.9,14.95,191473.0,14.95,14.96,14.9,14.95,191473.0
2024-08-07 15:20:00,14.95,14.97,14.89,14.92,213559.0,14.95,14.97,14.89,14.92,213559.0
2024-08-07 15:30:00,14.91,14.96,14.88,14.93,381660.0,14.91,14.96,14.88,14.93,381660.0
2024-08-07 15:40:00,14.92,14.95,14.89,14.92,649905.0,14.92,14.95,14.89,14.92,649905.0
2024-08-07 15:50:00,14.91,14.92,14.84,14.87,1919290.0,14.91,14.92,14.84,14.87,1919290.0
2024-08-08 09:30:00,15.05,15.23,14.99,15.05,533240.0,15.05,15.23,14.99,15.05,533240.0
2024-08-08 09:40:00,15.05,15.41,15.04,15.26,368360.0,15.05,15.41,15.04,15.26,368360.0
2024-08-08 09:50:00,15.26,15.36,15.23,15.33,314917.0,15.26,15.36,15.23,15.33,314917.0
2024-08-08 10:00:00,15.34,15.38,15.19,15.23,731767.0,15.34,15.38,15.19,15.23,731767.0
2024-08-08 10:10:00,15.24,15.3,15.2,15.29,223635.0,15.24,15.3,15.2,15.29,223635.0
2024-08-08 10:20:00,15.29,15.35,15.22,15.32,199664.0,15.29,15.35,15.22,15.32,199664.0
2024-08-08 10:30:00,15.33,15.34,15.26,15.29,169988.0,15.33,15.34,15.26,15.29,169988.0
2024-08-08 10:40:00,15.3,15.31,15.22,15.29,115277.0,15.3,15.31,15.22,15.29,115277.0
2024-08-08 10:50:00,15.29,15.33,15.26,15.32,111983.0,15.29,15.33,15.26,15.32,111983.0
2024-08-08 11:00:00,15.31,15.32,15.22,15.26,137065.0,15.31,15.32,15.22,15.26,137065.0
2024-08-08 11:10:00,15.27,15.28,15.19,15.27,144036.0,15.27,15.28,15.19,15.27,144036.0
2024-08-08 11:20:00,15.28,15.37,15.28,15.37,124591.0,15.28,15.37,15.28,15.37,124591.0
2024-08-08 11:30:00,15.37,15.38,15.32,15.36,161643.0,15.37,15.38,15.32,15.36,161643.0
2024-08-08 11:40:00,15.35,15.36,15.26,15.26,170066.0,15.35,15.36,15.26,15.26,170066.0
2024-08-08 11:50:00,15.27,15.3,15.26,15.27,85671.0,15.27,15.3,15.26,15.27,85671.0
2024-08-08 12:00:00,15.27,15.35,15.26,15.32,130103.0,15.27,15.35,15.26,15.32,130103.0
2024-08-08 12:10:00,15.32,15.32,15.27,15.31,94567.0,15.32,15.32,15.27,15.31,94567.0
2024-08-08 12:20:00,15.31,15.38,15.31,15.35,170829.0,15.31,15.38,15.31,15.35,170829.0
2024-08-08 12:30:00,15.35,15.37,15.31,15.35,164481.0,15.35,15.37,15.31,15.35,164481.0
2024-08-08 12:40:00,15.35,15.47,15.34,15.46,232933.0,15.35,15.47,15.34,15.46,232933.0
2024-08-08 12:50:00,15.47,15.47,15.36,15.38,153986.0,15.47,15.47,15.36,15.38,153986.0
2024-08-08 13:00:00,15.38,15.39,15.29,15.34,107209.0,15.38,15.39,15.29,15.34,107209.0
2024-08-08 13:10:00,15.34,15.42,15.32,15.41,113259.0,15.34,15.42,15.32,15.41,113259.0
2024-08-08 13:20:00,15.42,15.44,15.39,15.43,109886.0,15.42,15.44,15.39,15.43,109886.0
2024-08-08 13:30:00,15.42,15.48,15.41,15.46,209271.0,15.42,15.48,15.41,15.46,209271.0
2024-08-08 13:40:00,15.46,15.49,15.45,15.46,97170.0,15.46,15.49,15.45,15.46,97170.0
2024-08-08 13:50:00,15.47,15.48,15.38,15.4,102700.0,15.47,15.48,15.38,15.4,102700.0
2024-08-08 14:00:00,15.4,15.47,15.38,15.42,101431.0,15.4,15.47,15.38,15.42,101431.0
2024-08-08 14:10:00,15.43,15.5,15.41,15.49,102426.0,15.43,15.5,15.41,15.49,102426.0
2024-08-08 14:20:00,15.49,15.51,15.44,15.49,207399.0,15.49,15.51,15.44,15.49,207399.0
2024-08-08 14:30:00,15.49,15.51,15.46,15.47,108732.0,15.49,15.51,15.46,15.47,108732.0
2024-08-08 14:40:00,15.47,15.47,15.43,15.44,112124.0,15.47,15.47,15.43,15.44,112124.0
2024-08-08 14:50:00,15.45,15.47,15.43,15.43,108251.0,15.45,15.47,15.43,15.43,108251.0
2024-08-08 15:00:00,15.43,15.56,15.42,15.55,249711.0,15.43,15.56,15.42,15.55,249711.0
2024-08-08 15:10:00,15.54,15.59,15.54,15.56,198819.0,15.54,15.59,15.54,15.56,198819.0
2024-08-08 15:20:00,15.55,15.58,15.5,15.51,235252.0,15.55,15.58,15.5,15.51,235252.0
2024-08-08 15:30:00,15.51,15.54,15.48,15.51,216241.0,15.51,15.54,15.48,15.51,216241.0
2024-08-08 15:40:00,15.51,15.58,15.49,15.56,275297.0,15.51,15.58,15.49,15.56,275297.0
2024-08-08 15:50:00,15.55,15.6,15.5,15.53,1029558.0,15.55,15.6,15.5,15.53,1029558.0
2024-08-09 09:30:00,15.5,15.74,15.49,15.71,412057.0,15.5,15.74,15.49,15.71,412057.0
2024-08-09 09:40:00,15.71,15.8,15.57,15.62,491232.0,15.71,15.8,15.57,15.62,491232.0
2024-08-09 09:50:00,15.62,15.76,15.6,15.71,396809.0,15.62,15.76,15.6,15.71,396809.0
2024-08-09 10:00:00,15.71,15.79,15.55,15.55,402792.0,15.71,15.79,15.55,15.55,402792.0
2024-08-09 10:10:00,15.56,15.68,15.49,15.5,404396.0,15.56,15.68,15.49,15.5,404396.0
2024-08-09 10:20:00,15.49,15.65,15.49,15.65,279107.0,15.49,15.65,15.49,15.65,279107.0
2024-08-09 10:30:00,15.64,15.73,15.61,15.71,368430.0,15.64,15.73,15.61,15.71,368430.0
2024-08-09 10:40:00,15.71,15.73,15.67,15.73,201087.0,15.71,15.73,15.67,15.73,201087.0
2024-08-09 10:50:00,15.73,15.79,15.71,15.72,271598.0,15.73,15.79,15.71,15.72,271598.0
2024-08-09 11:00:00,15.72,15.77,15.66,15.67,400076.0,15.72,15.77,15.66,15.67,400076.0
2024-08-09 11:10:00,15.67,15.71,15.66,15.7,175618.0,15.67,15.71,15.66,15.7,175618.0
2024-08-09 11:20:00,15.7,15.72,15.64,15.66,212762.0,15.7,15.72,15.64,15.66,212762.0
2024-08-09 11:30:00,15.66,15.7,15.64,15.67,174592.0,15.66,15.7,15.64,15.67,174592.0
2024-08-09 11:40:00,15.67,15.69,15.63,15.68,153921.0,15.67,15.69,15.63,15.68,153921.0
2024-08-09 11:50:00,15.68,15.72,15.66,15.66,168666.0,15.68,15.72,15.66,15.66,168666.0
2024-08-09 12:00:00,15.67,15.72,15.64,15.7,184732.0,15.67,15.72,15.64,15.7,184732.0
2024-08-09 12:10:00,15.7,15.75,15.68,15.7,184562.0,15.7,15.75,15.68,15.7,184562.0
2024-08-09 12:20:00,15.7,15.74,15.68,15.72,155726.0,15.7,15.74,15.68,15.72,155726.0
2024-08-09 12:30:00,15.72,15.82,15.72,15.81,298751.0,15.72,15.82,15.72,15.81,298751.0
2024-08-09 12:40:00,15.81,15.81,15.72,15.78,190960.0,15.81,15.81,15.72,15.78,190960.0
2024-08-09 12:50:00,15.78,15.83,15.75,15.83,153879.0,15.78,15.83,15.75,15.83,153879.0
2024-08-09 13:00:00,15.83,15.85,15.77,15.78,142566.0,15.83,15.85,15.77,15.78,142566.0
2024-08-09 13:10:00,15.78,15.8,15.75,15.79,99530.0,15.78,15.8,15.75,15.79,99530.0
2024-08-09 13:20:00,15.79,15.81,15.78,15.79,89348.0,15.79,15.81,15.78,15.79,89348.0
2024-08-09 13:30:00,15.8,15.81,15.75,15.79,127054.0,15.8,15.81,15.75,15.79,127054.0
2024-08-09 13:40:00,15.79,15.81,15.75,15.78,117308.0,15.79,15.81,15.75,15.78,117308.0
2024-08-09 13:50:00,15.78,15.78,15.69,15.69,99901.0,15.78,15.78,15.69,15.69,99901.0
2024-08-09 14:00:00,15.7,15.77,15.69,15.76,143838.0,15.7,15.77,15.69,15.76,143838.0
2024-08-09 14:10:00,15.75,15.76,15.7,15.75,116481.0,15.75,15.76,15.7,15.75,116481.0
2024-08-09 14:20:00,15.76,15.76,15.7,15.73,156457.0,15.76,15.76,15.7,15.73,156457.0
2024-08-09 14:30:00,15.72,15.74,15.69,15.74,94831.0,15.72,15.74,15.69,15.74,94831.0
2024-08-09 14:40:00,15.74,15.77,15.72,15.77,120958.0,15.74,15.77,15.72,15.77,120958.0
2024-08-09 14:50:00,15.77,15.77,15.71,15.73,117230.0,15.77,15.77,15.71,15.73,117230.0
2024-08-09 15:00:00,15.74,15.75,15.71,15.74,105294.0,15.74,15.75,15.71,15.74,105294.0
2024-08-09 15:10:00,15.74,15.75,15.7,15.74,144326.0,15.74,15.75,15.7,15.74,144326.0
2024-08-09 15:20:00,15.74,15.76,15.68,15.73,163113.0,15.74,15.76,15.68,15.73,163113.0
2024-08-09 15:30:00,15.74,15.75,15.66,15.67,237741.0,15.74,15.75,15.66,15.67,237741.0
2024-08-09 15:40:00,15.67,15.69,15.65,15.68,233105.0,15.67,15.69,15.65,15.68,233105.0
2024-08-09 15:50:00,15.69,15.76,15.65,15.73,899768.0,15.69,15.76,15.65,15.73,899768.0
2024-08-12 09:30:00,15.75,15.8,15.5,15.51,723343.0,15.75,15.8,15.5,15.51,723343.0
2024-08-12 09:40:00,15.51,15.54,15.4,15.45,381821.0,15.51,15.54,15.4,15.45,381821.0
2024-08-12 09:50:00,15.45,15.49,15.29,15.31,299718.0,15.45,15.49,15.29,15.31,299718.0
2024-08-12 10:00:00,15.31,15.34,15.25,15.32,290370.0,15.31,15.34,15.25,15.32,290370.0
2024-08-12 10:10:00,15.33,15.33,15.29,15.33,322896.0,15.33,15.33,15.29,15.33,322896.0
2024-08-12 10:20:00,15.33,15.34,15.27,15.29,406261.0,15.33,15.34,15.27,15.29,406261.0
2024-08-12 10:30:00,15.28,15.35,15.25,15.33,302669.0,15.28,15.35,15.25,15.33,302669.0
2024-08-12 10:40:00,15.33,15.36,15.27,15.3,287254.0,15.33,15.36,15.27,15.3,287254.0
2024-08-12 10:50:00,15.29,15.32,15.22,15.29,329692.0,15.29,15.32,15.22,15.29,329692.0
2024-08-12 11:00:00,15.29,15.32,15.22,15.27,364436.0,15.29,15.32,15.22,15.27,364436.0
2024-08-12 11:10:00,15.27,15.29,15.22,15.24,247889.0,15.27,15.29,15.22,15.24,247889.0
2024-08-12 11:20:00,15.25,15.25,15.15,15.23,410070.0,15.25,15.25,15.15,15.23,410070.0
2024-08-12 11:30:00,15.23,15.24,15.16,15.17,210309.0,15.23,15.24,15.16,15.17,210309.0
2024-08-12 11:40:00,15.17,15.2,15.16,15.19,214485.0,15.17,15.2,15.16,15.19,214485.0
2024-08-12 11:50:00,15.18,15.26,15.18,15.26,235897.0,15.18,15.26,15.18,15.26,235897.0
2024-08-12 12:00:00,15.26,15.28,15.23,15.28,255456.0,15.26,15.28,15.23,15.28,255456.0
2024-08-12 12:10:00,15.28,15.3,15.25,15.29,180664.0,15.28,15.3,15.25,15.29,180664.0
2024-08-12 12:20:00,15.28,15.34,15.28,15.33,161823.0,15.28,15.34,15.28,15.33,161823.0
2024-08-12 12:30:00,15.33,15.34,15.25,15.29,209297.0,15.33,15.34,15.25,15.29,209297.0
2024-08-12 12:40:00,15.29,15.34,15.26,15.31,229200.0,15.29,15.34,15.26,15.31,229200.0
2024-08-12 12:50:00,15.31,15.31,15.26,15.27,306719.0,15.31,15.31,15.26,15.27,306719.0
2024-08-12 13:00:00,15.27,15.35,15.22,15.34,274252.0,15.27,15.35,15.22,15.34,274252.0
2024-08-12 13:10:00,15.35,15.49,15.32,15.49,334549.0,15.35,15.49,15.32,15.49,334549.0
2024-08-12 13:20:00,15.49,15.56,15.48,15.52,367079.0,15.49,15.56,15.48,15.52,367079.0
2024-08-12 13:30:00,15.53,15.61,15.52,15.59,228111.0,15.53,15.61,15.52,15.59,228111.0
2024-08-12 13:40:00,15.59,15.65,15.56,15.62,292439.0,15.59,15.65,15.56,15.62,292439.0
2024-08-12 13:50:00,15.61,15.67,15.57,15.62,812055.0,15.61,15.67,15.57,15.62,812055.0
2024-08-12 14:00:00,15.61,15.62,15.46,15.47,223075.0,15.61,15.62,15.46,15.47,223075.0
2024-08-12 14:10:00,15.48,15.51,15.43,15.44,140157.0,15.48,15.51,15.43,15.44,140157.0
2024-08-12 14:20:00,15.43,15.46,15.43,15.45,114279.0,15.43,15.46,15.43,15.45,114279.0
2024-08-12 14:30:00,15.44,15.45,15.4,15.42,176931.0,15.44,15.45,15.4,15.42,176931.0
2024-08-12 14:40:00,15.41,15.41,15.33,15.36,283745.0,15.41,15.41,15.33,15.36,283745.0
2024-08-12 14:50:00,15.36,15.39,15.34,15.37,177452.0,15.36,15.39,15.34,15.37,177452.0
2024-08-12 15:00:00,15.37,15.41,15.34,15.39,142877.0,15.37,15.41,15.34,15.39,142877.0
2024-08-12 15:10:00,15.39,15.44,15.38,15.39,177663.0,15.39,15.44,15.38,15.39,177663.0
2024-08-12 15:20:00,15.4,15.4,15.37,15.39,171388.0,15.4,15.4,15.37,15.39,171388.0
2024-08-12 15:30:00,15.39,15.44,15.36,15.43,321153.0,15.39,15.44,15.36,15.43,321153.0
2024-08-12 15:40:00,15.43,15.47,15.4,15.44,428515.0,15.43,15.47,15.4,15.44,428515.0
2024-08-12 15:50:00,15.44,15.44,15.33,15.37,1629765.0,15.44,15.44,15.33,15.37,1629765.0
2024-08-13 09:30:00,15.53,15.56,15.36,15.41,317975.0,15.53,15.56,15.36,15.41,317975.0
2024-08-13 09:40:00,15.41,15.53,15.41,15.48,283305.0,15.41,15.53,15.41,15.48,283305.0
2024-08-13 09:50:00,15.49,15.54,15.43,15.46,263219.0,15.49,15.54,15.43,15.46,263219.0
2024-08-13 10:00:00,15.46,15.48,15.35,15.42,420650.0,15.46,15.48,15.35,15.42,420650.0
2024-08-13 10:10:00,15.43,15.5,15.42,15.46,205751.0,15.43,15.5,15.42,15.46,205751.0
2024-08-13 10:20:00,15.46,15.52,15.4,15.4,390209.0,15.46,15.52,15.4,15.4,390209.0
2024-08-13 10:30:00,15.4,15.44,15.37,15.43,159649.0,15.4,15.44,15.37,15.43,159649.0
2024-08-13 10:40:00,15.44,15.52,15.43,15.49,203741.0,15.44,15.52,15.43,15.49,203741.0
2024-08-13 10:50:00,15.48,15.49,15.43,15.45,283088.0,15.48,15.49,15.43,15.45,283088.0
2024-08-13 11:00:00,15.44,15.48,15.43,15.46,110622.0,15.44,15.48,15.43,15.46,110622.0
2024-08-13 11:10:00,15.46,15.5,15.43,15.44,152443.0,15.46,15.5,15.43,15.44,152443.0
2024-08-13 11:20:00,15.43,15.45,15.4,15.4,179783.0,15.43,15.45,15.4,15.4,179783.0
2024-08-13 11:30:00,15.4,15.47,15.4,15.46,97197.0,15.4,15.47,15.4,15.46,97197.0
2024-08-13 11:40:00,15.46,15.53,15.45,15.52,183501.0,15.46,15.53,15.45,15.52,183501.0
2024-08-13 11:50:00,15.53,15.55,15.5,15.52,97285.0,15.53,15.55,15.5,15.52,97285.0
2024-08-13 12:00:00,15.51,15.58,15.5,15.58,99914.0,15.51,15.58,15.5,15.58,99914.0
2024-08-13 12:10:00,15.58,15.65,15.58,15.64,180542.0,15.58,15.65,15.58,15.64,180542.0
2024-08-13 12:20:00,15.65,15.66,15.61,15.63,143077.0,15.65,15.66,15.61,15.63,143077.0
2024-08-13 12:30:00,15.63,15.68,15.61,15.68,155008.0,15.63,15.68,15.61,15.68,155008.0
2024-08-13 12:40:00,15.68,15.69,15.62,15.68,163542.0,15.68,15.69,15.62,15.68,163542.0
2024-08-13 12:50:00,15.68,15.71,15.66,15.69,117510.0,15.68,15.71,15.66,15.69,117510.0
2024-08-13 13:00:00,15.69,15.69,15.58,15.59,87281.0,15.69,15.69,15.58,15.59,87281.0
2024-08-13 13:10:00,15.59,15.64,15.58,15.64,92380.0,15.59,15.64,15.58,15.64,92380.0
2024-08-13 13:20:00,15.64,15.64,15.58,15.61,91053.0,15.64,15.64,15.58,15.61,91053.0
2024-08-13 13:30:00,15.61,15.62,15.57,15.61,118310.0,15.61,15.62,15.57,15.61,118310.0
2024-08-13 13:40:00,15.61,15.63,15.56,15.59,163583.0,15.61,15.63,15.56,15.59,163583.0
2024-08-13 13:50:00,15.6,15.63,15.58,15.62,105378.0,15.6,15.63,15.58,15.62,105378.0
2024-08-13 14:00:00,15.62,15.62,15.6,15.62,54863.0,15.62,15.62,15.6,15.62,54863.0
2024-08-13 14:10:00,15.62,15.65,15.59,15.62,122255.0,15.62,15.65,15.59,15.62,122255.0
2024-08-13 14:20:00,15.62,15.7,15.62,15.69,107687.0,15.62,15.7,15.62,15.69,107687.0
2024-08-13 14:30:00,15.69,15.69,15.63,15.67,105900.0,15.69,15.69,15.63,15.67,105900.0
2024-08-13 14:40:00,15.67,15.67,15.63,15.65,94872.0,15.67,15.67,15.63,15.65,94872.0
2024-08-13 14:50:00,15.65,15.67,15.63,15.65,72263.0,15.65,15.67,15.63,15.65,72263.0
2024-08-13 15:00:00,15.65,15.67,15.61,15.63,177763.0,15.65,15.67,15.61,15.63,177763.0
2024-08-13 15:10:00,15.63,15.64,15.59,15.59,155116.0,15.63,15.64,15.59,15.59,155116.0
2024-08-13 15:20:00,15.6,15.65,15.59,15.64,113591.0,15.6,15.65,15.59,15.64,113591.0
2024-08-13 15:30:00,15.64,15.68,15.63,15.67,208141.0,15.64,15.68,15.63,15.67,208141.0
2024-08-13 15:40:00,15.67,15.67,15.59,15.63,214849.0,15.67,15.67,15.59,15.63,214849.0
2024-08-13 15:50:00,15.62,15.64,15.56,15.57,802920.0,15.62,15.64,15.56,15.57,802920.0
2024-08-14 09:30:00,15.64,15.9,15.63,15.89,481208.0,15.64,15.9,15.63,15.89,481208.0
2024-08-14 09:40:00,15.89,15.89,15.83,15.84,196928.0,15.89,15.89,15.83,15.84,196928.0
2024-08-14 09:50:00,15.83,15.86,15.76,15.78,201476.0,15.83,15.86,15.76,15.78,201476.0
2024-08-14 10:00:00,15.79,15.83,15.57,15.59,314486.0,15.79,15.83,15.57,15.59,314486.0
2024-08-14 10:10:00,15.58,15.58,15.19,15.26,891342.0,15.58,15.58,15.19,15.26,891342.0
2024-08-14 10:20:00,15.26,15.32,15.19,15.23,571681.0,15.26,15.32,15.19,15.23,571681.0
2024-08-14 10:30:00,15.23,15.3,15.17,15.3,302726.0,15.23,15.3,15.17,15.3,302726.0
2024-08-14 10:40:00,15.29,15.34,15.27,15.3,392956.0,15.29,15.34,15.27,15.3,392956.0
2024-08-14 10:50:00,15.29,15.42,15.28,15.38,196845.0,15.29,15.42,15.28,15.38,196845.0
2024-08-14 11:00:00,15.39,15.42,15.35,15.37,149190.0,15.39,15.42,15.35,15.37,149190.0
2024-08-14 11:10:00,15.37,15.4,15.32,15.34,116578.0,15.37,15.4,15.32,15.34,116578.0
2024-08-14 11:20:00,15.34,15.38,15.32,15.35,148167.0,15.34,15.38,15.32,15.35,148167.0
2024-08-14 11:30:00,15.35,15.44,15.34,15.43,155774.0,15.35,15.44,15.34,15.43,155774.0
2024-08-14 11:40:00,15.43,15.5,15.38,15.46,177382.0,15.43,15.5,15.38,15.46,177382.0
2024-08-14 11:50:00,15.45,15.53,15.44,15.52,166571.0,15.45,15.53,15.44,15.52,166571.0
2024-08-14 12:00:00,15.52,15.55,15.49,15.51,134126.0,15.52,15.55,15.49,15.51,134126.0
2024-08-14 12:10:00,15.51,15.52,15.43,15.45,71112.0,15.51,15.52,15.43,15.45,71112.0
2024-08-14 12:20:00,15.46,15.47,15.35,15.37,143936.0,15.46,15.47,15.35,15.37,143936.0
2024-08-14 12:30:00,15.37,15.4,15.36,15.4,73740.0,15.37,15.4,15.36,15.4,73740.0
2024-08-14 12:40:00,15.4,15.42,15.35,15.38,79653.0,15.4,15.42,15.35,15.38,79653.0
2024-08-14 12:50:00,15.38,15.46,15.37,15.42,170019.0,15.38,15.46,15.37,15.42,170019.0
2024-08-14 13:00:00,15.41,15.47,15.4,15.44,88460.0,15.41,15.47,15.4,15.44,88460.0
2024-08-14 13:10:00,15.45,15.45,15.41,15.44,81225.0,15.45,15.45,15.41,15.44,81225.0
2024-08-14 13:20:00,15.44,15.45,15.39,15.4,59023.0,15.44,15.45,15.39,15.4,59023.0
2024-08-14 13:30:00,15.41,15.41,15.35,15.38,85523.0,15.41,15.41,15.35,15.38,85523.0
2024-08-14 13:40:00,15.38,15.43,15.36,15.43,77807.0,15.38,15.43,15.36,15.43,77807.0
2024-08-14 13:50:00,15.43,15.51,15.43,15.5,149821.0,15.43,15.51,15.43,15.5,149821.0
2024-08-14 14:00:00,15.49,15.5,15.45,15.46,75067.0,15.49,15.5,15.45,15.46,75067.0
2024-08-14 14:10:00,15.46,15.48,15.44,15.45,80373.0,15.46,15.48,15.44,15.45,80373.0
2024-08-14 14:20:00,15.45,15.48,15.44,15.48,67472.0,15.45,15.48,15.44,15.48,67472.0
2024-08-14 14:30:00,15.48,15.52,15.46,15.49,142452.0,15.48,15.52,15.46,15.49,142452.0
2024-08-14 14:40:00,15.48,15.5,15.47,15.47,78301.0,15.48,15.5,15.47,15.47,78301.0
2024-08-14 14:50:00,15.48,15.57,15.47,15.56,134393.0,15.48,15.57,15.47,15.56,134393.0
2024-08-14 15:00:00,15.56,15.58,15.52,15.53,165362.0,15.56,15.58,15.52,15.53,165362.0
2024-08-14 15:10:00,15.53,15.55,15.49,15.49,100623.0,15.53,15.55,15.49,15.49,100623.0
2024-08-14 15:20:00,15.5,15.54,15.49,15.51,92193.0,15.5,15.54,15.49,15.51,92193.0
2024-08-14 15:30:00,15.5,15.51,15.46,15.48,171389.0,15.5,15.51,15.46,15.48,171389.0
2024-08-14 15:40:00,15.48,15.48,15.41,15.46,362666.0,15.48,15.48,15.41,15.46,362666.0
2024-08-14 15:50:00,15.45,15.48,15.42,15.42,791334.0,15.45,15.48,15.42,15.42,791334.0
2024-08-15 09:30:00,15.75,15.93,15.73,15.88,645090.0,15.75,15.93,15.73,15.88,645090.0
2024-08-15 09:40:00,15.89,15.92,15.8,15.87,275527.0,15.89,15.92,15.8,15.87,275527.0
2024-08-15 09:50:00,15.88,15.91,15.84,15.88,201445.0,15.88,15.91,15.84,15.88,201445.0
2024-08-15 10:00:00,15.88,15.98,15.86,15.98,444279.0,15.88,15.98,15.86,15.98,444279.0
2024-08-15 10:10:00,15.98,16.05,15.95,16.0,416520.0,15.98,16.05,15.95,16.0,416520.0
2024-08-15 10:20:00,15.99,16.05,15.97,16.02,219839.0,15.99,16.05,15.97,16.02,219839.0
2024-08-15 10:30:00,16.03,16.08,15.94,16.0,239473.0,16.03,16.08,15.94,16.0,239473.0
2024-08-15 10:40:00,16.0,16.06,15.98,16.04,239727.0,16.0,16.06,15.98,16.04,239727.0
2024-08-15 10:50:00,16.04,16.05,15.99,16.0,205763.0,16.04,16.05,15.99,16.0,205763.0
2024-08-15 11:00:00,16.0,16.08,15.99,16.05,152938.0,16.0,16.08,15.99,16.05,152938.0
2024-08-15 11:10:00,16.06,16.12,16.03,16.07,263202.0,16.06,16.12,16.03,16.07,263202.0
2024-08-15 11:20:00,16.07,16.1,16.02,16.05,209413.0,16.07,16.1,16.02,16.05,209413.0
2024-08-15 11:30:00,16.05,16.07,16.03,16.05,121354.0,16.05,16.07,16.03,16.05,121354.0
2024-08-15 11:40:00,16.05,16.13,16.04,16.13,199426.0,16.05,16.13,16.04,16.13,199426.0
2024-08-15 11:50:00,16.12,16.15,16.1,16.12,369653.0,16.12,16.15,16.1,16.12,369653.0
2024-08-15 12:00:00,16.12,16.17,16.11,16.15,176900.0,16.12,16.17,16.11,16.15,176900.0
2024-08-15 12:10:00,16.16,16.22,16.15,16.2,244572.0,16.16,16.22,16.15,16.2,244572.0
2024-08-15 12:20:00,16.2,16.24,16.18,16.23,263672.0,16.2,16.24,16.18,16.23,263672.0
2024-08-15 12:30:00,16.23,16.24,16.15,16.21,235797.0,16.23,16.24,16.15,16.21,235797.0
2024-08-15 12:40:00,16.21,16.21,16.12,16.13,159962.0,16.21,16.21,16.12,16.13,159962.0
2024-08-15 12:50:00,16.12,16.15,16.1,16.13,153212.0,16.12,16.15,16.1,16.13,153212.0
2024-08-15 13:00:00,16.14,16.14,16.09,16.1,131709.0,16.14,16.14,16.09,16.1,131709.0
2024-08-15 13:10:00,16.11,16.13,16.07,16.12,115569.0,16.11,16.13,16.07,16.12,115569.0
2024-08-15 13:20:00,16.13,16.17,16.12,16.16,108776.0,16.13,16.17,16.12,16.16,108776.0
2024-08-15 13:30:00,16.16,16.2,16.15,16.19,106558.0,16.16,16.2,16.15,16.19,106558.0
2024-08-15 13:40:00,16.19,16.22,16.16,16.19,137403.0,16.19,16.22,16.16,16.19,137403.0
2024-08-15 13:50:00,16.19,16.21,16.17,16.18,113188.0,16.19,16.21,16.17,16.18,113188.0
2024-08-15 14:00:00,16.18,16.18,16.12,16.14,80950.0,16.18,16.18,16.12,16.14,80950.0
2024-08-15 14:10:00,16.14,16.16,16.09,16.14,169634.0,16.14,16.16,16.09,16.14,169634.0
2024-08-15 14:20:00,16.15,16.17,16.13,16.16,101632.0,16.15,16.17,16.13,16.16,101632.0
2024-08-15 14:30:00,16.16,16.18,16.15,16.16,141865.0,16.16,16.18,16.15,16.16,141865.0
2024-08-15 14:40:00,16.16,16.22,16.16,16.21,158374.0,16.16,16.22,16.16,16.21,158374.0
2024-08-15 14:50:00,16.21,16.22,16.16,16.22,132356.0,16.21,16.22,16.16,16.22,132356.0
2024-08-15 15:00:00,16.21,16.23,16.18,16.23,216971.0,16.21,16.23,16.18,16.23,216971.0
2024-08-15 15:10:00,16.22,16.25,16.2,16.25,171178.0,16.22,16.25,16.2,16.25,171178.0
2024-08-15 15:20:00,16.25,16.3,16.24,16.27,480467.0,16.25,16.3,16.24,16.27,480467.0
2024-08-15 15:30:00,16.27,16.32,16.26,16.32,272015.0,16.27,16.32,16.26,16.32,272015.0
2024-08-15 15:40:00,16.32,16.36,16.25,16.27,439501.0,16.32,16.36,16.25,16.27,439501.0
2024-08-15 15:50:00,16.27,16.33,16.26,16.31,1231111.0,16.27,16.33,16.26,16.31,1231111.0
2024-08-16 09:30:00,16.22,16.22,15.93,15.96,582374.0,16.22,16.22,15.93,15.96,582374.0
2024-08-16 09:40:00,15.96,16.01,15.87,15.89,345521.0,15.96,16.01,15.87,15.89,345521.0
2024-08-16 09:50:00,15.9,16.01,15.89,15.98,281545.0,15.9,16.01,15.89,15.98,281545.0
2024-08-16 10:00:00,15.98,16.02,15.9,15.91,267485.0,15.98,16.02,15.9,15.91,267485.0
2024-08-16 10:10:00,15.9,16.0,15.89,16.0,369032.0,15.9,16.0,15.89,16.0,369032.0
2024-08-16 10:20:00,15.99,16.08,15.98,16.05,409401.0,15.99,16.08,15.98,16.05,409401.0
2024-08-16 10:30:00,16.05,16.11,16.05,16.09,222930.0,16.05,16.11,16.05,16.09,222930.0
2024-08-16 10:40:00,16.09,16.09,15.98,16.0,161235.0,16.09,16.09,15.98,16.0,161235.0
2024-08-16 10:50:00,16.0,16.06,15.95,15.96,272610.0,16.0,16.06,15.95,15.96,272610.0
2024-08-16 11:00:00,15.97,16.04,15.93,16.03,147357.0,15.97,16.04,15.93,16.03,147357.0
2024-08-16 11:10:00,16.03,16.07,15.99,15.99,138724.0,16.03,16.07,15.99,15.99,138724.0
2024-08-16 11:20:00,16.0,16.05,15.97,16.03,104698.0,16.0,16.05,15.97,16.03,104698.0
2024-08-16 11:30:00,16.03,16.03,15.97,15.98,215402.0,16.03,16.03,15.97,15.98,215402.0
2024-08-16 11:40:00,15.98,15.99,15.95,15.98,243434.0,15.98,15.99,15.95,15.98,243434.0
2024-08-16 11:50:00,15.98,15.98,15.9,15.91,168312.0,15.98,15.98,15.9,15.91,168312.0
2024-08-16 12:00:00,15.9,15.93,15.88,15.92,202550.0,15.9,15.93,15.88,15.92,202550.0
2024-08-16 12:10:00,15.91,15.98,15.89,15.94,124437.0,15.91,15.98,15.89,15.94,124437.0
2024-08-16 12:20:00,15.94,15.95,15.9,15.94,167521.0,15.94,15.95,15.9,15.94,167521.0
2024-08-16 12:30:00,15.94,15.94,15.88,15.92,219262.0,15.94,15.94,15.88,15.92,219262.0
2024-08-16 12:40:00,15.92,15.95,15.88,15.95,138285.0,15.92,15.95,15.88,15.95,138285.0
2024-08-16 12:50:00,15.95,16.01,15.93,15.97,185148.0,15.95,16.01,15.93,15.97,185148.0
2024-08-16 13:00:00,15.97,15.99,15.93,15.96,117014.0,15.97,15.99,15.93,15.96,117014.0
2024-08-16 13:10:00,15.96,16.0,15.95,15.97,127288.0,15.96,16.0,15.95,15.97,127288.0
2024-08-16 13:20:00,15.97,15.99,15.95,15.96,128142.0,15.97,15.99,15.95,15.96,128142.0
2024-08-16 13:30:00,15.97,16.03,15.96,16.02,110492.0,15.97,16.03,15.96,16.02,110492.0
2024-08-16 13:40:00,16.02,16.02,15.99,16.0,125696.0,16.02,16.02,15.99,16.0,125696.0
2024-08-16 13:50:00,16.0,16.01,15.96,15.99,106989.0,16.0,16.01,15.96,15.99,106989.0
2024-08-16 14:00:00,15.99,16.01,15.95,15.96,151785.0,15.99,16.01,15.95,15.96,151785.0
2024-08-16 14:10:00,15.97,15.97,15.93,15.97,120388.0,15.97,15.97,15.93,15.97,120388.0
2024-08-16 14:20:00,15.96,15.98,15.95,15.97,150806.0,15.96,15.98,15.95,15.97,150806.0
2024-08-16 14:30:00,15.97,16.0,15.96,16.0,66019.0,15.97,16.0,15.96,16.0,66019.0
2024-08-16 14:40:00,16.0,16.04,15.99,16.02,106585.0,16.0,16.04,15.99,16.02,106585.0
2024-08-16 14:50:00,16.02,16.05,15.99,16.05,164038.0,16.02,16.05,15.99,16.05,164038.0
2024-08-16 15:00:00,16.05,16.06,16.0,16.02,121285.0,16.05,16.06,16.0,16.02,121285.0
2024-08-16 15:10:00,16.01,16.06,16.0,16.03,126135.0,16.01,16.06,16.0,16.03,126135.0
2024-08-16 15:20:00,16.03,16.04,16.0,16.02,179523.0,16.03,16.04,16.0,16.02,179523.0
2024-08-16 15:30:00,16.02,16.06,16.0,16.05,197789.0,16.02,16.06,16.0,16.05,197789.0
2024-08-16 15:40:00,16.05,16.07,16.0,16.04,356661.0,16.05,16.07,16.0,16.04,356661.0
2024-08-16 15:50:00,16.04,16.1,16.02,16.09,923432.0,16.04,16.1,16.02,16.09,923432.0
2024-08-19 09:30:00,16.06,16.15,16.02,16.13,400520.0,16.06,16.15,16.02,16.13,400520.0
2024-08-19 09:40:00,16.13,16.16,16.03,16.04,218850.0,16.13,16.16,16.03,16.04,218850.0
2024-08-19 09:50:00,16.04,16.06,15.96,15.96,235140.0,16.04,16.06,15.96,15.96,235140.0
2024-08-19 10:00:00,15.96,16.01,15.95,15.99,226772.0,15.96,16.01,15.95,15.99,226772.0
2024-08-19 10:10:00,16.0,16.0,15.9,15.93,290117.0,16.0,16.0,15.9,15.93,290117.0
2024-08-19 10:20:00,15.93,15.98,15.91,15.92,183748.0,15.93,15.98,15.91,15.92,183748.0
2024-08-19 10:30:00,15.93,16.02,15.92,15.96,200915.0,15.93,16.02,15.92,15.96,200915.0
2024-08-19 10:40:00,15.96,16.05,15.95,16.02,153090.0,15.96,16.05,15.95,16.02,153090.0
2024-08-19 10:50:00,16.02,16.04,15.97,16.01,169897.0,16.02,16.04,15.97,16.01,169897.0
2024-08-19 11:00:00,16.02,16.03,15.99,16.0,111539.0,16.02,16.03,15.99,16.0,111539.0
2024-08-19 11:10:00,16.0,16.05,15.97,16.05,170374.0,16.0,16.05,15.97,16.05,170374.0
2024-08-19 11:20:00,16.04,16.05,16.0,16.0,136040.0,16.04,16.05,16.0,16.0,136040.0
2024-08-19 11:30:00,16.01,16.09,16.0,16.04,198051.0,16.01,16.09,16.0,16.04,198051.0
2024-08-19 11:40:00,16.04,16.04,15.97,15.98,162091.0,16.04,16.04,15.97,15.98,162091.0
2024-08-19 11:50:00,15.98,16.0,15.91,15.92,176291.0,15.98,16.0,15.91,15.92,176291.0
2024-08-19 12:00:00,15.92,15.95,15.9,15.95,145805.0,15.92,15.95,15.9,15.95,145805.0
2024-08-19 12:10:00,15.95,15.96,15.91,15.91,115564.0,15.95,15.96,15.91,15.91,115564.0
2024-08-19 12:20:00,15.92,15.98,15.91,15.96,174130.0,15.92,15.98,15.91,15.96,174130.0
2024-08-19 12:30:00,15.96,15.97,15.92,15.96,131336.0,15.96,15.97,15.92,15.96,131336.0
2024-08-19 12:40:00,15.95,15.97,15.91,15.92,166573.0,15.95,15.97,15.91,15.92,166573.0
2024-08-19 12:50:00,15.92,15.96,15.91,15.93,176383.0,15.92,15.96,15.91,15.93,176383.0
2024-08-19 13:00:00,15.93,15.98,15.92,15.98,117987.0,15.93,15.98,15.92,15.98,117987.0
2024-08-19 13:10:00,15.98,15.99,15.95,15.98,110568.0,15.98,15.99,15.95,15.98,110568.0
2024-08-19 13:20:00,15.99,16.04,15.98,16.03,161130.0,15.99,16.04,15.98,16.03,161130.0
2024-08-19 13:30:00,16.03,16.12,16.0,16.11,265464.0,16.03,16.12,16.0,16.11,265464.0
2024-08-19 13:40:00,16.11,16.11,16.05,16.08,195914.0,16.11,16.11,16.05,16.08,195914.0
2024-08-19 13:50:00,16.07,16.09,16.04,16.07,133744.0,16.07,16.09,16.04,16.07,133744.0
2024-08-19 14:00:00,16.06,16.08,16.02,16.04,112816.0,16.06,16.08,16.02,16.04,112816.0
2024-08-19 14:10:00,16.04,16.09,16.04,16.07,138427.0,16.04,16.09,16.04,16.07,138427.0
2024-08-19 14:20:00,16.07,16.14,16.07,16.13,217383.0,16.07,16.14,16.07,16.13,217383.0
2024-08-19 14:30:00,16.13,16.18,16.12,16.18,239558.0,16.13,16.18,16.12,16.18,239558.0
2024-08-19 14:40:00,16.17,16.24,16.17,16.21,360796.0,16.17,16.24,16.17,16.21,360796.0
2024-08-19 14:50:00,16.21,16.21,16.15,16.16,195479.0,16.21,16.21,16.15,16.16,195479.0
2024-08-19 15:00:00,16.16,16.17,16.12,16.12,159158.0,16.16,16.17,16.12,16.12,159158.0
2024-08-19 15:10:00,16.13,16.15,16.12,16.14,134464.0,16.13,16.15,16.12,16.14,134464.0
2024-08-19 15:20:00,16.14,16.17,16.13,16.14,161664.0,16.14,16.17,16.13,16.14,161664.0
2024-08-19 15:30:00,16.14,16.16,16.11,16.14,297686.0,16.14,16.16,16.11,16.14,297686.0
2024-08-19 15:40:00,16.13,16.14,16.07,16.09,401568.0,16.13,16.14,16.07,16.09,401568.0
2024-08-19 15:50:00,16.09,16.16,16.09,16.14,1178274.0,16.09,16.16,16.09,16.14,1178274.0
2024-08-20 09:30:00,16.05,16.06,15.85,15.92,483818.0,16.05,16.06,15.85,15.92,483818.0
2024-08-20 09:40:00,15.94,16.0,15.92,15.99,146939.0,15.94,16.0,15.92,15.99,146939.0
2024-08-20 09:50:00,15.99,16.05,15.97,16.01,186953.0,15.99,16.05,15.97,16.01,186953.0
2024-08-20 10:00:00,16.02,16.06,16.0,16.02,183668.0,16.02,16.06,16.0,16.02,183668.0
2024-08-20 10:10:00,16.01,16.02,15.9,15.91,307144.0,16.01,16.02,15.9,15.91,307144.0
2024-08-20 10:20:00,15.91,15.93,15.89,15.91,254994.0,15.91,15.93,15.89,15.91,254994.0
2024-08-20 10:30:00,15.91,15.99,15.9,15.92,157594.0,15.91,15.99,15.9,15.92,157594.0
2024-08-20 10:40:00,15.92,16.02,15.91,16.01,210820.0,15.92,16.02,15.91,16.01,210820.0
2024-08-20 10:50:00,16.01,16.03,15.96,15.96,105383.0,16.01,16.03,15.96,15.96,105383.0
2024-08-20 11:00:00,15.97,15.99,15.95,15.99,97575.0,15.97,15.99,15.95,15.99,97575.0
2024-08-20 11:10:00,15.99,16.0,15.95,15.98,85408.0,15.99,16.0,15.95,15.98,85408.0
2024-08-20 11:20:00,15.98,16.03,15.97,15.99,87414.0,15.98,16.03,15.97,15.99,87414.0
2024-08-20 11:30:00,15.99,16.04,15.98,16.03,48334.0,15.99,16.04,15.98,16.03,48334.0
2024-08-20 11:40:00,16.03,16.03,15.98,15.98,40962.0,16.03,16.03,15.98,15.98,40962.0
2024-08-20 11:50:00,15.98,15.99,15.92,15.98,151921.0,15.98,15.99,15.92,15.98,151921.0
2024-08-20 12:00:00,15.97,15.97,15.92,15.97,151742.0,15.97,15.97,15.92,15.97,151742.0
2024-08-20 12:10:00,15.97,15.98,15.9,15.91,149086.0,15.97,15.98,15.9,15.91,149086.0
2024-08-20 12:20:00,15.91,15.93,15.89,15.92,129170.0,15.91,15.93,15.89,15.92,129170.0
2024-08-20 12:30:00,15.92,15.92,15.9,15.91,57166.0,15.92,15.92,15.9,15.91,57166.0
2024-08-20 12:40:00,15.92,15.93,15.9,15.92,64337.0,15.92,15.93,15.9,15.92,64337.0
2024-08-20 12:50:00,15.92,15.92,15.87,15.88,186279.0,15.92,15.92,15.87,15.88,186279.0
2024-08-20 13:00:00,15.88,15.92,15.85,15.92,167738.0,15.88,15.92,15.85,15.92,167738.0
2024-08-20 13:10:00,15.91,15.93,15.9,15.92,75006.0,15.91,15.93,15.9,15.92,75006.0
2024-08-20 13:20:00,15.92,15.93,15.89,15.9,35254.0,15.92,15.93,15.89,15.9,35254.0
2024-08-20 13:30:00,15.9,15.92,15.88,15.89,98548.0,15.9,15.92,15.88,15.89,98548.0
2024-08-20 13:40:00,15.89,15.9,15.88,15.9,48284.0,15.89,15.9,15.88,15.9,48284.0
2024-08-20 13:50:00,15.89,15.92,15.88,15.9,72134.0,15.89,15.92,15.88,15.9,72134.0
2024-08-20 14:00:00,15.9,15.93,15.89,15.93,49812.0,15.9,15.93,15.89,15.93,49812.0
2024-08-20 14:10:00,15.93,15.95,15.92,15.95,95349.0,15.93,15.95,15.92,15.95,95349.0
2024-08-20 14:20:00,15.95,15.97,15.94,15.95,85350.0,15.95,15.97,15.94,15.95,85350.0
2024-08-20 14:30:00,15.95,15.98,15.94,15.96,61918.0,15.95,15.98,15.94,15.96,61918.0
2024-08-20 14:40:00,15.96,15.96,15.93,15.96,64708.0,15.96,15.96,15.93,15.96,64708.0
2024-08-20 14:50:00,15.96,15.97,15.93,15.95,84393.0,15.96,15.97,15.93,15.95,84393.0
2024-08-20 15:00:00,15.96,15.96,15.93,15.94,85393.0,15.96,15.96,15.93,15.94,85393.0
2024-08-20 15:10:00,15.94,15.95,15.93,15.94,68285.0,15.94,15.95,15.93,15.94,68285.0
2024-08-20 15:20:00,15.94,15.94,15.9,15.91,135055.0,15.94,15.94,15.9,15.91,135055.0
2024-08-20 15:30:00,15.91,15.93,15.89,15.91,237076.0,15.91,15.93,15.89,15.91,237076.0
2024-08-20 15:40:00,15.91,15.95,15.86,15.94,364021.0,15.91,15.95,15.86,15.94,364021.0
2024-08-20 15:50:00,15.94,15.95,15.88,15.91,1100246.0,15.94,15.95,15.88,15.91,1100246.0
2024-08-21 09:30:00,15.97,16.07,15.96,16.03,314625.0,15.97,16.07,15.96,16.03,314625.0
2024-08-21 09:40:00,16.03,16.09,16.01,16.08,218708.0,16.03,16.09,16.01,16.08,218708.0
2024-08-21 09:50:00,16.07,16.18,16.05,16.13,314997.0,16.07,16.18,16.05,16.13,314997.0
2024-08-21 10:00:00,16.14,16.2,16.13,16.18,228856.0,16.14,16.2,16.13,16.18,228856.0
2024-08-21 10:10:00,16.18,16.19,16.11,16.18,192763.0,16.18,16.19,16.11,16.18,192763.0
2024-08-21 10:20:00,16.18,16.19,16.11,16.16,127532.0,16.18,16.19,16.11,16.16,127532.0
2024-08-21 10:30:00,16.16,16.22,16.12,16.19,207681.0,16.16,16.22,16.12,16.19,207681.0
2024-08-21 10:40:00,16.19,16.29,16.18,16.19,259286.0,16.19,16.29,16.18,16.19,259286.0
2024-08-21 10:50:00,16.19,16.2,16.11,16.16,161379.0,16.19,16.2,16.11,16.16,161379.0
2024-08-21 11:00:00,16.17,16.17,16.1,16.13,100484.0,16.17,16.17,16.1,16.13,100484.0
2024-08-21 11:10:00,16.13,16.17,16.12,16.16,73989.0,16.13,16.17,16.12,16.16,73989.0
2024-08-21 11:20:00,16.16,16.18,16.12,16.16,143726.0,16.16,16.18,16.12,16.16,143726.0
2024-08-21 11:30:00,16.16,16.16,16.12,16.13,76088.0,16.16,16.16,16.12,16.13,76088.0
2024-08-21 11:40:00,16.13,16.18,16.12,16.13,156019.0,16.13,16.18,16.12,16.13,156019.0
2024-08-21 11:50:00,16.13,16.16,16.1,16.1,107179.0,16.13,16.16,16.1,16.1,107179.0
2024-08-21 12:00:00,16.11,16.12,16.06,16.11,126815.0,16.11,16.12,16.06,16.11,126815.0
2024-08-21 12:10:00,16.11,16.14,16.09,16.13,98434.0,16.11,16.14,16.09,16.13,98434.0
2024-08-21 12:20:00,16.13,16.15,16.11,16.13,69864.0,16.13,16.15,16.11,16.13,69864.0
2024-08-21 12:30:00,16.12,16.12,16.09,16.1,116106.0,16.12,16.12,16.09,16.1,116106.0
2024-08-21 12:40:00,16.1,16.1,16.07,16.07,125669.0,16.1,16.1,16.07,16.07,125669.0
2024-08-21 12:50:00,16.07,16.13,16.07,16.12,163769.0,16.07,16.13,16.07,16.12,163769.0
2024-08-21 13:00:00,16.12,16.13,16.1,16.13,132347.0,16.12,16.13,16.1,16.13,132347.0
2024-08-21 13:10:00,16.13,16.14,16.08,16.11,104905.0,16.13,16.14,16.08,16.11,104905.0
2024-08-21 13:20:00,16.11,16.16,16.1,16.14,151063.0,16.11,16.16,16.1,16.14,151063.0
2024-08-21 13:30:00,16.14,16.18,16.13,16.17,131052.0,16.14,16.18,16.13,16.17,131052.0
2024-08-21 13:40:00,16.16,16.2,16.15,16.18,134531.0,16.16,16.2,16.15,16.18,134531.0
2024-08-21 13:50:00,16.18,16.21,16.17,16.17,111526.0,16.18,16.21,16.17,16.17,111526.0
2024-08-21 14:00:00,16.18,16.2,16.13,16.14,144626.0,16.18,16.2,16.13,16.14,144626.0
2024-08-21 14:10:00,16.14,16.19,16.14,16.18,85829.0,16.14,16.19,16.14,16.18,85829.0
2024-08-21 14:20:00,16.18,16.22,16.17,16.21,145845.0,16.18,16.22,16.17,16.21,145845.0
2024-08-21 14:30:00,16.21,16.28,16.2,16.23,276078.0,16.21,16.28,16.2,16.23,276078.0
2024-08-21 14:40:00,16.23,16.26,16.21,16.25,200614.0,16.23,16.26,16.21,16.25,200614.0
2024-08-21 14:50:00,16.25,16.34,16.25,16.3,318785.0,16.25,16.34,16.25,16.3,318785.0
2024-08-21 15:00:00,16.3,16.33,16.26,16.32,225830.0,16.3,16.33,16.26,16.32,225830.0
2024-08-21 15:10:00,16.32,16.36,16.29,16.34,275805.0,16.32,16.36,16.29,16.34,275805.0
2024-08-21 15:20:00,16.34,16.4,16.28,16.39,525920.0,16.34,16.4,16.28,16.39,525920.0
2024-08-21 15:30:00,16.39,16.45,16.37,16.43,302523.0,16.39,16.45,16.37,16.43,302523.0
2024-08-21 15:40:00,16.43,16.45,16.41,16.44,368784.0,16.43,16.45,16.41,16.44,368784.0
2024-08-21 15:50:00,16.43,16.46,16.38,16.45,1358387.0,16.43,16.46,16.38,16.45,1358387.0
2024-08-22 09:30:00,16.46,16.46,16.32,16.39,364104.0,16.46,16.46,16.32,16.39,364104.0
2024-08-22 09:40:00,16.38,16.41,16.08,16.09,490666.0,16.38,16.41,16.08,16.09,490666.0
2024-08-22 09:50:00,16.09,16.22,16.04,16.21,727605.0,16.09,16.22,16.04,16.21,727605.0
2024-08-22 10:00:00,16.21,16.31,16.13,16.29,440062.0,16.21,16.31,16.13,16.29,440062.0
2024-08-22 10:10:00,16.29,16.31,16.19,16.21,303115.0,16.29,16.31,16.19,16.21,303115.0
2024-08-22 10:20:00,16.21,16.3,16.2,16.29,258586.0,16.21,16.3,16.2,16.29,258586.0
2024-08-22 10:30:00,16.28,16.34,16.25,16.33,270419.0,16.28,16.34,16.25,16.33,270419.0
2024-08-22 10:40:00,16.33,16.35,16.29,16.31,312033.0,16.33,16.35,16.29,16.31,312033.0
2024-08-22 10:50:00,16.32,16.39,16.3,16.37,160928.0,16.32,16.39,16.3,16.37,160928.0
2024-08-22 11:00:00,16.37,16.41,16.36,16.38,101002.0,16.37,16.41,16.36,16.38,101002.0
2024-08-22 11:10:00,16.38,16.44,16.36,16.39,97834.0,16.38,16.44,16.36,16.39,97834.0
2024-08-22 11:20:00,16.39,16.45,16.36,16.43,181148.0,16.39,16.45,16.36,16.43,181148.0
2024-08-22 11:30:00,16.44,16.46,16.41,16.42,158786.0,16.44,16.46,16.41,16.42,158786.0
2024-08-22 11:40:00,16.42,16.45,16.38,16.39,123616.0,16.42,16.45,16.38,16.39,123616.0
2024-08-22 11:50:00,16.4,16.42,16.36,16.4,165755.0,16.4,16.42,16.36,16.4,165755.0
2024-08-22 12:00:00,16.39,16.41,16.36,16.39,114985.0,16.39,16.41,16.36,16.39,114985.0
2024-08-22 12:10:00,16.39,16.41,16.38,16.39,105553.0,16.39,16.41,16.38,16.39,105553.0
2024-08-22 12:20:00,16.39,16.44,16.39,16.4,175789.0,16.39,16.44,16.39,16.4,175789.0
2024-08-22 12:30:00,16.39,16.44,16.39,16.43,122724.0,16.39,16.44,16.39,16.43,122724.0
2024-08-22 12:40:00,16.43,16.45,16.42,16.45,103138.0,16.43,16.45,16.42,16.45,103138.0
2024-08-22 12:50:00,16.44,16.45,16.39,16.44,141325.0,16.44,16.45,16.39,16.44,141325.0
2024-08-22 13:00:00,16.44,16.44,16.39,16.43,85152.0,16.44,16.44,16.39,16.43,85152.0
2024-08-22 13:10:00,16.43,16.46,16.39,16.43,102392.0,16.43,16.46,16.39,16.43,102392.0
2024-08-22 13:20:00,16.43,16.47,16.42,16.46,133585.0,16.43,16.47,16.42,16.46,133585.0
2024-08-22 13:30:00,16.46,16.47,16.42,16.45,118840.0,16.46,16.47,16.42,16.45,118840.0
2024-08-22 13:40:00,16.44,16.46,16.4,16.41,114370.0,16.44,16.46,16.4,16.41,114370.0
2024-08-22 13:50:00,16.41,16.43,16.39,16.39,103515.0,16.41,16.43,16.39,16.39,103515.0
2024-08-22 14:00:00,16.39,16.4,16.33,16.36,151729.0,16.39,16.4,16.33,16.36,151729.0
2024-08-22 14:10:00,16.36,16.44,16.33,16.44,136021.0,16.36,16.44,16.33,16.44,136021.0
2024-08-22 14:20:00,16.44,16.45,16.4,16.44,109824.0,16.44,16.45,16.4,16.44,109824.0
2024-08-22 14:30:00,16.44,16.45,16.42,16.43,74916.0,16.44,16.45,16.42,16.43,74916.0
2024-08-22 14:40:00,16.44,16.46,16.41,16.43,92142.0,16.44,16.46,16.41,16.43,92142.0
2024-08-22 14:50:00,16.43,16.44,16.39,16.39,97952.0,16.43,16.44,16.39,16.39,97952.0
2024-08-22 15:00:00,16.4,16.46,16.39,16.42,131053.0,16.4,16.46,16.39,16.42,131053.0
2024-08-22 15:10:00,16.43,16.46,16.4,16.43,137546.0,16.43,16.46,16.4,16.43,137546.0
2024-08-22 15:20:00,16.42,16.42,16.32,16.34,193822.0,16.42,16.42,16.32,16.34,193822.0
2024-08-22 15:30:00,16.34,16.36,16.29,16.3,331281.0,16.34,16.36,16.29,16.3,331281.0
2024-08-22 15:40:00,16.3,16.31,16.22,16.27,306786.0,16.3,16.31,16.22,16.27,306786.0
2024-08-22 15:50:00,16.27,16.29,16.2,16.27,882848.0,16.27,16.29,16.2,16.27,882848.0
2024-08-23 09:30:00,16.39,16.43,16.34,16.37,152857.0,16.39,16.43,16.34,16.37,152857.0
2024-08-23 09:40:00,16.37,16.41,16.33,16.39,102563.0,16.37,16.41,16.33,16.39,102563.0
2024-08-23 09:50:00,16.38,16.39,16.33,16.37,56634.0,16.38,16.39,16.33,16.37,56634.0
2024-08-23 10:00:00,16.38,16.65,16.38,16.63,403894.0,16.38,16.65,16.38,16.63,403894.0
2024-08-23 10:10:00,16.63,16.83,16.63,16.76,472504.0,16.63,16.83,16.63,16.76,472504.0
2024-08-23 10:20:00,16.76,16.87,16.74,16.87,472965.0,16.76,16.87,16.74,16.87,472965.0
2024-08-23 10:30:00,16.86,16.91,16.78,16.87,561036.0,16.86,16.91,16.78,16.87,561036.0
2024-08-23 10:40:00,16.87,16.97,16.85,16.87,578584.0,16.87,16.97,16.85,16.87,578584.0
2024-08-23 10:50:00,16.87,16.94,16.85,16.93,379719.0,16.87,16.94,16.85,16.93,379719.0
2024-08-23 11:00:00,16.93,17.01,16.9,17.0,302457.0,16.93,17.01,16.9,17.0,302457.0
2024-08-23 11:10:00,16.99,17.09,16.97,17.09,371189.0,16.99,17.09,16.97,17.09,371189.0
2024-08-23 11:20:00,17.09,17.13,17.04,17.13,421872.0,17.09,17.13,17.04,17.13,421872.0
2024-08-23 11:30:00,17.13,17.15,17.06,17.07,301744.0,17.13,17.15,17.06,17.07,301744.0
2024-08-23 11:40:00,17.07,17.12,17.03,17.07,388043.0,17.07,17.12,17.03,17.07,388043.0
2024-08-23 11:50:00,17.07,17.17,17.04,17.14,243906.0,17.07,17.17,17.04,17.14,243906.0
2024-08-23 12:00:00,17.14,17.16,17.07,17.12,274958.0,17.14,17.16,17.07,17.12,274958.0
2024-08-23 12:10:00,17.12,17.13,17.01,17.06,232161.0,17.12,17.13,17.01,17.06,232161.0
2024-08-23 12:20:00,17.05,17.15,17.05,17.11,308735.0,17.05,17.15,17.05,17.11,308735.0
2024-08-23 12:30:00,17.11,17.18,17.09,17.16,171510.0,17.11,17.18,17.09,17.16,171510.0
2024-08-23 12:40:00,17.16,17.16,17.08,17.1,106189.0,17.16,17.16,17.08,17.1,106189.0
2024-08-23 12:50:00,17.1,17.17,17.09,17.15,145489.0,17.1,17.17,17.09,17.15,145489.0
2024-08-23 13:00:00,17.15,17.22,17.11,17.21,148072.0,17.15,17.22,17.11,17.21,148072.0
2024-08-23 13:10:00,17.22,17.31,17.21,17.31,260052.0,17.22,17.31,17.21,17.31,260052.0
2024-08-23 13:20:00,17.3,17.38,17.29,17.36,233862.0,17.3,17.38,17.29,17.36,233862.0
2024-08-23 13:30:00,17.36,17.36,17.29,17.32,207008.0,17.36,17.36,17.29,17.32,207008.0
2024-08-23 13:40:00,17.31,17.34,17.28,17.32,166653.0,17.31,17.34,17.28,17.32,166653.0
2024-08-23 13:50:00,17.32,17.38,17.31,17.36,307466.0,17.32,17.38,17.31,17.36,307466.0
2024-08-23 14:00:00,17.36,17.37,17.28,17.32,186675.0,17.36,17.37,17.28,17.32,186675.0
2024-08-23 14:10:00,17.33,17.38,17.31,17.38,181503.0,17.33,17.38,17.31,17.38,181503.0
2024-08-23 14:20:00,17.38,17.42,17.37,17.39,211914.0,17.38,17.42,17.37,17.39,211914.0
2024-08-23 14:30:00,17.39,17.41,17.33,17.39,167419.0,17.39,17.41,17.33,17.39,167419.0
2024-08-23 14:40:00,17.39,17.4,17.33,17.38,197438.0,17.39,17.4,17.33,17.38,197438.0
2024-08-23 14:50:00,17.38,17.39,17.33,17.37,215042.0,17.38,17.39,17.33,17.37,215042.0
2024-08-23 15:00:00,17.37,17.41,17.35,17.41,176207.0,17.37,17.41,17.35,17.41,176207.0
2024-08-23 15:10:00,17.41,17.47,17.4,17.45,294871.0,17.41,17.47,17.4,17.45,294871.0
2024-08-23 15:20:00,17.45,17.49,17.42,17.46,285015.0,17.45,17.49,17.42,17.46,285015.0
2024-08-23 15:30:00,17.46,17.46,17.4,17.43,383762.0,17.46,17.46,17.4,17.43,383762.0
2024-08-23 15:40:00,17.43,17.46,17.32,17.35,541751.0,17.43,17.46,17.32,17.35,541751.0
2024-08-23 15:50:00,17.35,17.53,17.35,17.51,1556714.0,17.35,17.53,17.35,17.51,1556714.0
2024-08-26 09:30:00,17.48,17.54,17.35,17.37,555264.0,17.48,17.54,17.35,17.37,555264.0
2024-08-26 09:40:00,17.37,17.41,17.3,17.41,171292.0,17.37,17.41,17.3,17.41,171292.0
2024-08-26 09:50:00,17.41,17.5,17.41,17.48,243395.0,17.41,17.5,17.41,17.48,243395.0
2024-08-26 10:00:00,17.48,17.51,17.43,17.48,162420.0,17.48,17.51,17.43,17.48,162420.0
2024-08-26 10:10:00,17.49,17.5,17.34,17.36,174819.0,17.49,17.5,17.34,17.36,174819.0
2024-08-26 10:20:00,17.36,17.52,17.36,17.48,140619.0,17.36,17.52,17.36,17.48,140619.0
2024-08-26 10:30:00,17.48,17.52,17.47,17.48,130742.0,17.48,17.52,17.47,17.48,130742.0
2024-08-26 10:40:00,17.47,17.55,17.46,17.51,197351.0,17.47,17.55,17.46,17.51,197351.0
2024-08-26 10:50:00,17.5,17.52,17.46,17.46,77709.0,17.5,17.52,17.46,17.46,77709.0
2024-08-26 11:00:00,17.46,17.51,17.46,17.47,130384.0,17.46,17.51,17.46,17.47,130384.0
2024-08-26 11:10:00,17.47,17.49,17.43,17.43,86559.0,17.47,17.49,17.43,17.43,86559.0
2024-08-26 11:20:00,17.43,17.44,17.35,17.39,163002.0,17.43,17.44,17.35,17.39,163002.0
2024-08-26 11:30:00,17.38,17.4,17.36,17.39,105831.0,17.38,17.4,17.36,17.39,105831.0
2024-08-26 11:40:00,17.39,17.44,17.38,17.41,166903.0,17.39,17.44,17.38,17.41,166903.0
2024-08-26 11:50:00,17.41,17.49,17.41,17.46,125873.0,17.41,17.49,17.41,17.46,125873.0
2024-08-26 12:00:00,17.46,17.55,17.45,17.53,103986.0,17.46,17.55,17.45,17.53,103986.0
2024-08-26 12:10:00,17.53,17.58,17.52,17.55,135264.0,17.53,17.58,17.52,17.55,135264.0
2024-08-26 12:20:00,17.55,17.61,17.55,17.59,139393.0,17.55,17.61,17.55,17.59,139393.0
2024-08-26 12:30:00,17.59,17.62,17.57,17.62,90014.0,17.59,17.62,17.57,17.62,90014.0
2024-08-26 12:40:00,17.62,17.62,17.58,17.59,152174.0,17.62,17.62,17.58,17.59,152174.0
2024-08-26 12:50:00,17.58,17.62,17.58,17.62,74908.0,17.58,17.62,17.58,17.62,74908.0
2024-08-26 13:00:00,17.62,17.63,17.55,17.58,127800.0,17.62,17.63,17.55,17.58,127800.0
2024-08-26 13:10:00,17.58,17.6,17.53,17.54,115447.0,17.58,17.6,17.53,17.54,115447.0
2024-08-26 13:20:00,17.55,17.55,17.49,17.5,123826.0,17.55,17.55,17.49,17.5,123826.0
2024-08-26 13:30:00,17.5,17.53,17.47,17.48,93328.0,17.5,17.53,17.47,17.48,93328.0
2024-08-26 13:40:00,17.48,17.51,17.47,17.48,81593.0,17.48,17.51,17.47,17.48,81593.0
2024-08-26 13:50:00,17.48,17.49,17.42,17.43,96119.0,17.48,17.49,17.42,17.43,96119.0
2024-08-26 14:00:00,17.42,17.45,17.4,17.41,90548.0,17.42,17.45,17.4,17.41,90548.0
2024-08-26 14:10:00,17.41,17.47,17.41,17.47,92184.0,17.41,17.47,17.41,17.47,92184.0
2024-08-26 14:20:00,17.47,17.5,17.44,17.5,98833.0,17.47,17.5,17.44,17.5,98833.0
2024-08-26 14:30:00,17.5,17.51,17.46,17.48,148333.0,17.5,17.51,17.46,17.48,148333.0
2024-08-26 14:40:00,17.48,17.5,17.44,17.46,84454.0,17.48,17.5,17.44,17.46,84454.0
2024-08-26 14:50:00,17.46,17.5,17.44,17.5,90827.0,17.46,17.5,17.44,17.5,90827.0
2024-08-26 15:00:00,17.5,17.5,17.43,17.45,122169.0,17.5,17.5,17.43,17.45,122169.0
2024-08-26 15:10:00,17.45,17.46,17.42,17.45,87903.0,17.45,17.46,17.42,17.45,87903.0
2024-08-26 15:20:00,17.45,17.48,17.43,17.44,121474.0,17.45,17.48,17.43,17.44,121474.0
2024-08-26 15:30:00,17.43,17.45,17.41,17.41,119170.0,17.43,17.45,17.41,17.41,119170.0
2024-08-26 15:40:00,17.41,17.47,17.4,17.45,227029.0,17.41,17.47,17.4,17.45,227029.0
2024-08-26 15:50:00,17.44,17.5,17.44,17.45,833232.0,17.44,17.5,17.44,17.45,833232.0
2024-08-27 09:30:00,17.48,17.52,17.42,17.45,210771.0,17.48,17.52,17.42,17.45,210771.0
2024-08-27 09:40:00,17.45,17.56,17.4,17.52,192839.0,17.45,17.56,17.4,17.52,192839.0
2024-08-27 09:50:00,17.5,17.51,17.44,17.47,106643.0,17.5,17.51,17.44,17.47,106643.0
2024-08-27 10:00:00,17.47,17.55,17.47,17.51,270582.0,17.47,17.55,17.47,17.51,270582.0
2024-08-27 10:10:00,17.51,17.68,17.5,17.68,308932.0,17.51,17.68,17.5,17.68,308932.0
2024-08-27 10:20:00,17.69,17.72,17.64,17.66,216847.0,17.69,17.72,17.64,17.66,216847.0
2024-08-27 10:30:00,17.66,17.76,17.65,17.76,255607.0,17.66,17.76,17.65,17.76,255607.0
2024-08-27 10:40:00,17.75,17.84,17.73,17.82,215985.0,17.75,17.84,17.73,17.82,215985.0
2024-08-27 10:50:00,17.82,17.9,17.8,17.9,267319.0,17.82,17.9,17.8,17.9,267319.0
2024-08-27 11:00:00,17.89,17.91,17.84,17.85,236279.0,17.89,17.91,17.84,17.85,236279.0
2024-08-27 11:10:00,17.85,17.87,17.81,17.83,116424.0,17.85,17.87,17.81,17.83,116424.0
2024-08-27 11:20:00,17.83,17.85,17.8,17.85,136680.0,17.83,17.85,17.8,17.85,136680.0
2024-08-27 11:30:00,17.85,17.87,17.79,17.8,241887.0,17.85,17.87,17.79,17.8,241887.0
2024-08-27 11:40:00,17.79,17.92,17.78,17.89,190511.0,17.79,17.92,17.78,17.89,190511.0
2024-08-27 11:50:00,17.89,17.99,17.89,17.98,151619.0,17.89,17.99,17.89,17.98,151619.0
2024-08-27 12:00:00,17.98,18.04,17.98,18.01,300647.0,17.98,18.04,17.98,18.01,300647.0
2024-08-27 12:10:00,18.01,18.09,17.99,18.08,248724.0,18.01,18.09,17.99,18.08,248724.0
2024-08-27 12:20:00,18.08,18.15,18.07,18.12,189514.0,18.08,18.15,18.07,18.12,189514.0
2024-08-27 12:30:00,18.12,18.14,18.06,18.09,242830.0,18.12,18.14,18.06,18.09,242830.0
2024-08-27 12:40:00,18.09,18.12,18.07,18.08,264957.0,18.09,18.12,18.07,18.08,264957.0
2024-08-27 12:50:00,18.09,18.17,18.08,18.11,251915.0,18.09,18.17,18.08,18.11,251915.0
2024-08-27 13:00:00,18.11,18.13,18.08,18.1,141313.0,18.11,18.13,18.08,18.1,141313.0
2024-08-27 13:10:00,18.1,18.12,18.08,18.1,134287.0,18.1,18.12,18.08,18.1,134287.0
2024-08-27 13:20:00,18.11,18.19,18.09,18.18,178887.0,18.11,18.19,18.09,18.18,178887.0
2024-08-27 13:30:00,18.19,18.2,18.13,18.2,278200.0,18.19,18.2,18.13,18.2,278200.0
2024-08-27 13:40:00,18.2,18.26,18.18,18.26,257537.0,18.2,18.26,18.18,18.26,257537.0
2024-08-27 13:50:00,18.26,18.32,18.25,18.29,302049.0,18.26,18.32,18.25,18.29,302049.0
2024-08-27 14:00:00,18.28,18.36,18.28,18.33,175201.0,18.28,18.36,18.28,18.33,175201.0
2024-08-27 14:10:00,18.33,18.36,18.28,18.3,195761.0,18.33,18.36,18.28,18.3,195761.0
2024-08-27 14:20:00,18.3,18.32,18.28,18.3,171485.0,18.3,18.32,18.28,18.3,171485.0
2024-08-27 14:30:00,18.3,18.36,18.3,18.36,218641.0,18.3,18.36,18.3,18.36,218641.0
2024-08-27 14:40:00,18.36,18.38,18.32,18.33,233304.0,18.36,18.38,18.32,18.33,233304.0
2024-08-27 14:50:00,18.33,18.37,18.3,18.36,140785.0,18.33,18.37,18.3,18.36,140785.0
2024-08-27 15:00:00,18.36,18.38,18.33,18.36,173380.0,18.36,18.38,18.33,18.36,173380.0
2024-08-27 15:10:00,18.35,18.38,18.31,18.32,141369.0,18.35,18.38,18.31,18.32,141369.0
2024-08-27 15:20:00,18.31,18.33,18.22,18.23,217341.0,18.31,18.33,18.22,18.23,217341.0
2024-08-27 15:30:00,18.23,18.24,18.17,18.23,315303.0,18.23,18.24,18.17,18.23,315303.0
2024-08-27 15:40:00,18.22,18.29,18.12,18.14,473398.0,18.22,18.29,18.12,18.14,473398.0
2024-08-27 15:50:00,18.14,18.21,18.07,18.07,1205868.0,18.14,18.21,18.07,18.07,1205868.0
2024-08-28 09:30:00,17.96,17.98,17.78,17.8,356688.0,17.96,17.98,17.78,17.8,356688.0
2024-08-28 09:40:00,17.81,17.85,17.72,17.76,285374.0,17.81,17.85,17.72,17.76,285374.0
2024-08-28 09:50:00,17.76,17.81,17.71,17.74,159378.0,17.76,17.81,17.71,17.74,159378.0
2024-08-28 10:00:00,17.74,17.75,17.6,17.6,402655.0,17.74,17.75,17.6,17.6,402655.0
2024-08-28 10:10:00,17.61,17.68,17.58,17.68,428296.0,17.61,17.68,17.58,17.68,428296.0
2024-08-28 10:20:00,17.68,17.8,17.67,17.76,273124.0,17.68,17.8,17.67,17.76,273124.0
2024-08-28 10:30:00,17.76,17.85,17.76,17.8,148043.0,17.76,17.85,17.76,17.8,148043.0
2024-08-28 10:40:00,17.8,17.82,17.65,17.68,283395.0,17.8,17.82,17.65,17.68,283395.0
2024-08-28 10:50:00,17.68,17.72,17.65,17.7,222517.0,17.68,17.72,17.65,17.7,222517.0
2024-08-28 11:00:00,17.69,17.72,17.6,17.64,209554.0,17.69,17.72,17.6,17.64,209554.0
2024-08-28 11:10:00,17.64,17.73,17.6,17.64,196779.0,17.64,17.73,17.6,17.64,196779.0
2024-08-28 11:20:00,17.63,17.66,17.6,17.64,222193.0,17.63,17.66,17.6,17.64,222193.0
2024-08-28 11:30:00,17.64,17.78,17.63,17.78,222366.0,17.64,17.78,17.63,17.78,222366.0
2024-08-28 11:40:00,17.78,17.8,17.71,17.73,250883.0,17.78,17.8,17.71,17.73,250883.0
2024-08-28 11:50:00,17.73,17.82,17.7,17.8,195861.0,17.73,17.82,17.7,17.8,195861.0
2024-08-28 12:00:00,17.8,17.91,17.8,17.82,255171.0,17.8,17.91,17.8,17.82,255171.0
2024-08-28 12:10:00,17.82,17.89,17.81,17.88,131848.0,17.82,17.89,17.81,17.88,131848.0
2024-08-28 12:20:00,17.88,17.89,17.81,17.86,192339.0,17.88,17.89,17.81,17.86,192339.0
2024-08-28 12:30:00,17.85,17.91,17.83,17.89,124532.0,17.85,17.91,17.83,17.89,124532.0
2024-08-28 12:40:00,17.89,17.92,17.86,17.91,67285.0,17.89,17.92,17.86,17.91,67285.0
2024-08-28 12:50:00,17.9,17.95,17.89,17.93,72250.0,17.9,17.95,17.89,17.93,72250.0
2024-08-28 13:00:00,17.93,17.93,17.88,17.91,89733.0,17.93,17.93,17.88,17.91,89733.0
2024-08-28 13:10:00,17.91,17.91,17.87,17.91,59133.0,17.91,17.91,17.87,17.91,59133.0
2024-08-28 13:20:00,17.91,17.93,17.9,17.93,73367.0,17.91,17.93,17.9,17.93,73367.0
2024-08-28 13:30:00,17.93,17.96,17.92,17.93,58143.0,17.93,17.96,17.92,17.93,58143.0
2024-08-28 13:40:00,17.93,17.96,17.91,17.93,78368.0,17.93,17.96,17.91,17.93,78368.0
2024-08-28 13:50:00,17.92,17.95,17.84,17.85,170698.0,17.92,17.95,17.84,17.85,170698.0
2024-08-28 14:00:00,17.86,17.91,17.84,17.91,120713.0,17.86,17.91,17.84,17.91,120713.0
2024-08-28 14:10:00,17.91,17.92,17.81,17.82,140329.0,17.91,17.92,17.81,17.82,140329.0
2024-08-28 14:20:00,17.82,17.89,17.81,17.87,101691.0,17.82,17.89,17.81,17.87,101691.0
2024-08-28 14:30:00,17.87,17.93,17.86,17.93,78635.0,17.87,17.93,17.86,17.93,78635.0
2024-08-28 14:40:00,17.93,17.98,17.92,17.98,91571.0,17.93,17.98,17.92,17.98,91571.0
2024-08-28 14:50:00,17.98,18.1,17.97,18.09,127023.0,17.98,18.1,17.97,18.09,127023.0
2024-08-28 15:00:00,18.09,18.13,18.02,18.03,142776.0,18.09,18.13,18.02,18.03,142776.0
2024-08-28 15:10:00,18.03,18.06,18.0,18.05,90197.0,18.03,18.06,18.0,18.05,90197.0
2024-08-28 15:20:00,18.06,18.09,18.03,18.08,107397.0,18.06,18.09,18.03,18.08,107397.0
2024-08-28 15:30:00,18.08,18.08,18.03,18.04,181652.0,18.08,18.08,18.03,18.04,181652.0
2024-08-28 15:40:00,18.05,18.09,18.01,18.05,226766.0,18.05,18.09,18.01,18.05,226766.0
2024-08-28 15:50:00,18.04,18.08,17.98,18.0,844713.0,18.04,18.08,17.98,18.0,844713.0
2024-08-29 09:30:00,18.2,18.3,17.98,18.03,429318.0,18.2,18.3,17.98,18.03,429318.0
2024-08-29 09:40:00,18.03,18.04,17.8,17.8,163013.0,18.03,18.04,17.8,17.8,163013.0
2024-08-29 09:50:00,17.8,17.81,17.74,17.77,185287.0,17.8,17.81,17.74,17.77,185287.0
2024-08-29 10:00:00,17.77,17.94,17.77,17.91,243962.0,17.77,17.94,17.77,17.91,243962.0
2024-08-29 10:10:00,17.91,18.05,17.9,18.03,290737.0,17.91,18.05,17.9,18.03,290737.0
2024-08-29 10:20:00,18.04,18.08,17.97,18.07,161190.0,18.04,18.08,17.97,18.07,161190.0
2024-08-29 10:30:00,18.07,18.12,18.01,18.01,199482.0,18.07,18.12,18.01,18.01,199482.0
2024-08-29 10:40:00,18.01,18.03,17.93,17.95,141113.0,18.01,18.03,17.93,17.95,141113.0
2024-08-29 10:50:00,17.95,17.97,17.86,17.89,83030.0,17.95,17.97,17.86,17.89,83030.0
2024-08-29 11:00:00,17.9,17.94,17.86,17.87,77189.0,17.9,17.94,17.86,17.87,77189.0
2024-08-29 11:10:00,17.87,17.93,17.86,17.88,85593.0,17.87,17.93,17.86,17.88,85593.0
2024-08-29 11:20:00,17.88,17.94,17.86,17.93,61640.0,17.88,17.94,17.86,17.93,61640.0
2024-08-29 11:30:00,17.93,17.96,17.91,17.94,68637.0,17.93,17.96,17.91,17.94,68637.0
2024-08-29 11:40:00,17.94,17.96,17.9,17.95,70716.0,17.94,17.96,17.9,17.95,70716.0
2024-08-29 11:50:00,17.95,17.98,17.93,17.95,63139.0,17.95,17.98,17.93,17.95,63139.0
2024-08-29 12:00:00,17.94,18.0,17.94,18.0,61086.0,17.94,18.0,17.94,18.0,61086.0
2024-08-29 12:10:00,17.99,18.01,17.97,18.0,63863.0,17.99,18.01,17.97,18.0,63863.0
2024-08-29 12:20:00,18.0,18.05,17.99,18.05,69539.0,18.0,18.05,17.99,18.05,69539.0
2024-08-29 12:30:00,18.05,18.05,17.98,18.02,73799.0,18.05,18.05,17.98,18.02,73799.0
2024-08-29 12:40:00,18.02,18.05,18.01,18.03,82465.0,18.02,18.05,18.01,18.03,82465.0
2024-08-29 12:50:00,18.02,18.05,18.01,18.05,80352.0,18.02,18.05,18.01,18.05,80352.0
2024-08-29 13:00:00,18.04,18.05,17.98,18.01,69486.0,18.04,18.05,17.98,18.01,69486.0
2024-08-29 13:10:00,18.01,18.01,17.97,18.01,51905.0,18.01,18.01,17.97,18.01,51905.0
2024-08-29 13:20:00,18.01,18.02,17.98,18.0,123075.0,18.01,18.02,17.98,18.0,123075.0
2024-08-29 13:30:00,18.0,18.04,17.99,18.02,79159.0,18.0,18.04,17.99,18.02,79159.0
2024-08-29 13:40:00,18.02,18.09,18.01,18.08,142210.0,18.02,18.09,18.01,18.08,142210.0
2024-08-29 13:50:00,18.07,18.1,18.06,18.1,116031.0,18.07,18.1,18.06,18.1,116031.0
2024-08-29 14:00:00,18.09,18.11,18.05,18.1,90135.0,18.09,18.11,18.05,18.1,90135.0
2024-08-29 14:10:00,18.1,18.1,18.06,18.07,82643.0,18.1,18.1,18.06,18.07,82643.0
2024-08-29 14:20:00,18.07,18.1,18.0,18.03,86499.0,18.07,18.1,18.0,18.03,86499.0
2024-08-29 14:30:00,18.03,18.11,17.99,18.01,221885.0,18.03,18.11,17.99,18.01,221885.0
2024-08-29 14:40:00,18.0,18.03,17.92,17.96,184020.0,18.0,18.03,17.92,17.96,184020.0
2024-08-29 14:50:00,17.96,17.98,17.92,17.96,141387.0,17.96,17.98,17.92,17.96,141387.0
2024-08-29 15:00:00,17.94,17.98,17.91,17.95,177058.0,17.94,17.98,17.91,17.95,177058.0
2024-08-29 15:10:00,17.96,18.0,17.92,17.98,123452.0,17.96,18.0,17.92,17.98,123452.0
2024-08-29 15:20:00,17.97,18.04,17.97,18.02,143500.0,17.97,18.04,17.97,18.02,143500.0
2024-08-29 15:30:00,18.02,18.03,17.96,17.96,202023.0,18.02,18.03,17.96,17.96,202023.0
2024-08-29 15:40:00,17.96,17.98,17.91,17.94,356532.0,17.96,17.98,17.91,17.94,356532.0
2024-08-29 15:50:00,17.94,17.96,17.83,17.86,853828.0,17.94,17.96,17.83,17.86,853828.0
2024-08-30 09:30:00,17.93,18.06,17.83,18.0,380277.0,17.93,18.06,17.83,18.0,380277.0
2024-08-30 09:40:00,18.01,18.06,17.95,17.98,244071.0,18.01,18.06,17.95,17.98,244071.0
2024-08-30 09:50:00,17.98,18.06,17.94,18.06,210589.0,17.98,18.06,17.94,18.06,210589.0
2024-08-30 10:00:00,18.06,18.1,18.02,18.05,163167.0,18.06,18.1,18.02,18.05,163167.0
2024-08-30 10:10:00,18.05,18.06,17.92,17.95,257263.0,18.05,18.06,17.92,17.95,257263.0
2024-08-30 10:20:00,17.94,17.94,17.86,17.93,162106.0,17.94,17.94,17.86,17.93,162106.0
2024-08-30 10:30:00,17.93,18.0,17.92,18.0,162169.0,17.93,18.0,17.92,18.0,162169.0
2024-08-30 10:40:00,18.0,18.05,17.99,18.03,113099.0,18.0,18.05,17.99,18.03,113099.0
2024-08-30 10:50:00,18.03,18.03,17.91,17.95,186733.0,18.03,18.03,17.91,17.95,186733.0
2024-08-30 11:00:00,17.95,17.98,17.9,17.9,96915.0,17.95,17.98,17.9,17.9,96915.0
2024-08-30 11:10:00,17.9,17.93,17.84,17.87,101341.0,17.9,17.93,17.84,17.87,101341.0
2024-08-30 11:20:00,17.87,17.87,17.76,17.8,211074.0,17.87,17.87,17.76,17.8,211074.0
2024-08-30 11:30:00,17.8,17.81,17.74,17.76,156811.0,17.8,17.81,17.74,17.76,156811.0
2024-08-30 11:40:00,17.76,17.79,17.75,17.78,99004.0,17.76,17.79,17.75,17.78,99004.0
2024-08-30 11:50:00,17.78,17.85,17.77,17.83,141984.0,17.78,17.85,17.77,17.83,141984.0
2024-08-30 12:00:00,17.82,17.84,17.77,17.82,56862.0,17.82,17.84,17.77,17.82,56862.0
2024-08-30 12:10:00,17.82,17.83,17.78,17.8,56049.0,17.82,17.83,17.78,17.8,56049.0
2024-08-30 12:20:00,17.79,17.8,17.67,17.67,111951.0,17.79,17.8,17.67,17.67,111951.0
2024-08-30 12:30:00,17.66,17.69,17.61,17.62,227782.0,17.66,17.69,17.61,17.62,227782.0
2024-08-30 12:40:00,17.61,17.63,17.57,17.63,142883.0,17.61,17.63,17.57,17.63,142883.0
2024-08-30 12:50:00,17.63,17.7,17.63,17.69,87199.0,17.63,17.7,17.63,17.69,87199.0
2024-08-30 13:00:00,17.69,17.72,17.65,17.67,69645.0,17.69,17.72,17.65,17.67,69645.0
2024-08-30 13:10:00,17.66,17.68,17.62,17.63,46846.0,17.66,17.68,17.62,17.63,46846.0
2024-08-30 13:20:00,17.64,17.65,17.6,17.63,93237.0,17.64,17.65,17.6,17.63,93237.0
2024-08-30 13:30:00,17.64,17.73,17.63,17.7,81841.0,17.64,17.73,17.63,17.7,81841.0
2024-08-30 13:40:00,17.69,17.71,17.67,17.69,71977.0,17.69,17.71,17.67,17.69,71977.0
2024-08-30 13:50:00,17.69,17.71,17.68,17.7,96822.0,17.69,17.71,17.68,17.7,96822.0
2024-08-30 14:00:00,17.7,17.72,17.67,17.69,122869.0,17.7,17.72,17.67,17.69,122869.0
2024-08-30 14:10:00,17.7,17.72,17.66,17.71,122357.0,17.7,17.72,17.66,17.71,122357.0
2024-08-30 14:20:00,17.71,17.74,17.7,17.71,127980.0,17.71,17.74,17.7,17.71,127980.0
2024-08-30 14:30:00,17.71,17.81,17.7,17.8,205618.0,17.71,17.81,17.7,17.8,205618.0
2024-08-30 14:40:00,17.81,17.82,17.73,17.75,95206.0,17.81,17.82,17.73,17.75,95206.0
2024-08-30 14:50:00,17.75,17.77,17.72,17.73,86904.0,17.75,17.77,17.72,17.73,86904.0
2024-08-30 15:00:00,17.72,17.78,17.72,17.77,86937.0,17.72,17.78,17.72,17.77,86937.0
2024-08-30 15:10:00,17.76,17.78,17.73,17.77,96762.0,17.76,17.78,17.73,17.77,96762.0
2024-08-30 15:20:00,17.77,17.83,17.75,17.82,107117.0,17.77,17.83,17.75,17.82,107117.0
2024-08-30 15:30:00,17.82,17.83,17.78,17.81,143067.0,17.82,17.83,17.78,17.81,143067.0
2024-08-30 15:40:00,17.8,17.82,17.78,17.8,242764.0,17.8,17.82,17.78,17.8,242764.0
2024-08-30 15:50:00,17.8,17.91,17.79,17.88,896783.0,17.8,17.91,17.79,17.88,896783.0
2024-09-03 09:30:00,17.55,17.75,17.55,17.68,564098.0,17.55,17.75,17.55,17.68,564098.0
2024-09-03 09:40:00,17.68,17.76,17.65,17.71,170005.0,17.68,17.76,17.65,17.71,170005.0
2024-09-03 09:50:00,17.71,17.81,17.64,17.8,149192.0,17.71,17.81,17.64,17.8,149192.0
2024-09-03 10:00:00,17.78,17.81,17.69,17.75,197642.0,17.78,17.81,17.69,17.75,197642.0
2024-09-03 10:10:00,17.75,17.82,17.69,17.77,195166.0,17.75,17.82,17.69,17.77,195166.0
2024-09-03 10:20:00,17.76,17.85,17.74,17.8,114005.0,17.76,17.85,17.74,17.8,114005.0
2024-09-03 10:30:00,17.8,17.88,17.77,17.85,204008.0,17.8,17.88,17.77,17.85,204008.0
2024-09-03 10:40:00,17.85,17.93,17.84,17.88,167891.0,17.85,17.93,17.84,17.88,167891.0
2024-09-03 10:50:00,17.89,17.89,17.78,17.82,292112.0,17.89,17.89,17.78,17.82,292112.0
2024-09-03 11:00:00,17.82,17.91,17.76,17.85,178442.0,17.82,17.91,17.76,17.85,178442.0
2024-09-03 11:10:00,17.84,17.88,17.81,17.82,56573.0,17.84,17.88,17.81,17.82,56573.0
2024-09-03 11:20:00,17.82,17.88,17.8,17.88,66046.0,17.82,17.88,17.8,17.88,66046.0
2024-09-03 11:30:00,17.88,17.94,17.84,17.89,140723.0,17.88,17.94,17.84,17.89,140723.0
2024-09-03 11:40:00,17.9,17.91,17.84,17.86,81483.0,17.9,17.91,17.84,17.86,81483.0
2024-09-03 11:50:00,17.86,17.89,17.83,17.88,101580.0,17.86,17.89,17.83,17.88,101580.0
2024-09-03 12:00:00,17.88,17.89,17.82,17.89,125750.0,17.88,17.89,17.82,17.89,125750.0
2024-09-03 12:10:00,17.89,17.89,17.81,17.82,76428.0,17.89,17.89,17.81,17.82,76428.0
2024-09-03 12:20:00,17.83,17.84,17.76,17.78,102908.0,17.83,17.84,17.76,17.78,102908.0
2024-09-03 12:30:00,17.78,17.79,17.71,17.76,128960.0,17.78,17.79,17.71,17.76,128960.0
2024-09-03 12:40:00,17.76,17.76,17.69,17.71,110131.0,17.76,17.76,17.69,17.71,110131.0
2024-09-03 12:50:00,17.71,17.77,17.7,17.75,115620.0,17.71,17.77,17.7,17.75,115620.0
2024-09-03 13:00:00,17.75,17.79,17.73,17.79,112842.0,17.75,17.79,17.73,17.79,112842.0
2024-09-03 13:10:00,17.79,17.79,17.7,17.72,70831.0,17.79,17.79,17.7,17.72,70831.0
2024-09-03 13:20:00,17.73,17.78,17.66,17.66,92953.0,17.73,17.78,17.66,17.66,92953.0
2024-09-03 13:30:00,17.66,17.68,17.61,17.66,84133.0,17.66,17.68,17.61,17.66,84133.0
2024-09-03 13:40:00,17.66,17.7,17.63,17.68,76778.0,17.66,17.7,17.63,17.68,76778.0
2024-09-03 13:50:00,17.68,17.69,17.62,17.63,43962.0,17.68,17.69,17.62,17.63,43962.0
2024-09-03 14:00:00,17.63,17.63,17.57,17.6,124490.0,17.63,17.63,17.57,17.6,124490.0
2024-09-03 14:10:00,17.6,17.65,17.59,17.61,100995.0,17.6,17.65,17.59,17.61,100995.0
2024-09-03 14:20:00,17.61,17.63,17.55,17.6,200351.0,17.61,17.63,17.55,17.6,200351.0
2024-09-03 14:30:00,17.59,17.63,17.57,17.59,105730.0,17.59,17.63,17.57,17.59,105730.0
2024-09-03 14:40:00,17.59,17.61,17.56,17.59,99651.0,17.59,17.61,17.56,17.59,99651.0
2024-09-03 14:50:00,17.59,17.6,17.56,17.56,99955.0,17.59,17.6,17.56,17.56,99955.0
2024-09-03 15:00:00,17.57,17.61,17.57,17.59,101862.0,17.57,17.61,17.57,17.59,101862.0
2024-09-03 15:10:00,17.59,17.63,17.58,17.6,108723.0,17.59,17.63,17.58,17.6,108723.0
2024-09-03 15:20:00,17.6,17.65,17.59,17.64,114002.0,17.6,17.65,17.59,17.64,114002.0
2024-09-03 15:30:00,17.65,17.69,17.58,17.59,258882.0,17.65,17.69,17.58,17.59,258882.0
2024-09-03 15:40:00,17.59,17.63,17.56,17.61,313973.0,17.59,17.63,17.56,17.61,313973.0
2024-09-03 15:50:00,17.61,17.66,17.57,17.62,1086726.0,17.61,17.66,17.57,17.62,1086726.0
2024-09-04 09:30:00,17.48,17.5,17.16,17.37,686095.0,17.48,17.5,17.16,17.37,686095.0
2024-09-04 09:40:00,17.38,17.54,17.35,17.45,376713.0,17.38,17.54,17.35,17.45,376713.0
2024-09-04 09:50:00,17.45,17.61,17.43,17.57,211842.0,17.45,17.61,17.43,17.57,211842.0
2024-09-04 10:00:00,17.56,17.6,17.43,17.59,222736.0,17.56,17.6,17.43,17.59,222736.0
2024-09-04 10:10:00,17.59,17.64,17.55,17.62,226684.0,17.59,17.64,17.55,17.62,226684.0
2024-09-04 10:20:00,17.62,17.67,17.57,17.67,245578.0,17.62,17.67,17.57,17.67,245578.0
2024-09-04 10:30:00,17.67,17.67,17.56,17.64,201869.0,17.67,17.67,17.56,17.64,201869.0
2024-09-04 10:40:00,17.64,17.73,17.6,17.69,150250.0,17.64,17.73,17.6,17.69,150250.0
2024-09-04 10:50:00,17.7,17.75,17.69,17.71,171132.0,17.7,17.75,17.69,17.71,171132.0
2024-09-04 11:00:00,17.7,17.72,17.62,17.63,127216.0,17.7,17.72,17.62,17.63,127216.0
2024-09-04 11:10:00,17.63,17.66,17.53,17.55,121987.0,17.63,17.66,17.53,17.55,121987.0
2024-09-04 11:20:00,17.55,17.55,17.47,17.5,199770.0,17.55,17.55,17.47,17.5,199770.0
2024-09-04 11:30:00,17.5,17.5,17.4,17.43,172825.0,17.5,17.5,17.4,17.43,172825.0
2024-09-04 11:40:00,17.43,17.47,17.39,17.39,135569.0,17.43,17.47,17.39,17.39,135569.0
2024-09-04 11:50:00,17.39,17.43,17.38,17.41,116036.0,17.39,17.43,17.38,17.41,116036.0
2024-09-04 12:00:00,17.41,17.42,17.28,17.32,247544.0,17.41,17.42,17.28,17.32,247544.0
2024-09-04 12:10:00,17.32,17.41,17.29,17.36,172826.0,17.32,17.41,17.29,17.36,172826.0
2024-09-04 12:20:00,17.37,17.44,17.36,17.4,113839.0,17.37,17.44,17.36,17.4,113839.0
2024-09-04 12:30:00,17.41,17.46,17.38,17.43,216210.0,17.41,17.46,17.38,17.43,216210.0
2024-09-04 12:40:00,17.43,17.43,17.35,17.38,143608.0,17.43,17.43,17.35,17.38,143608.0
2024-09-04 12:50:00,17.38,17.42,17.36,17.37,108640.0,17.38,17.42,17.36,17.37,108640.0
2024-09-04 13:00:00,17.37,17.38,17.33,17.36,85385.0,17.37,17.38,17.33,17.36,85385.0
2024-09-04 13:10:00,17.36,17.37,17.32,17.36,65397.0,17.36,17.37,17.32,17.36,65397.0
2024-09-04 13:20:00,17.36,17.37,17.32,17.32,82157.0,17.36,17.37,17.32,17.32,82157.0
2024-09-04 13:30:00,17.32,17.33,17.3,17.32,99255.0,17.32,17.33,17.3,17.32,99255.0
2024-09-04 13:40:00,17.32,17.34,17.31,17.32,100800.0,17.32,17.34,17.31,17.32,100800.0
2024-09-04 13:50:00,17.32,17.33,17.27,17.27,137933.0,17.32,17.33,17.27,17.27,137933.0
2024-09-04 14:00:00,17.27,17.3,17.25,17.29,89895.0,17.27,17.3,17.25,17.29,89895.0
2024-09-04 14:10:00,17.29,17.31,17.26,17.27,120900.0,17.29,17.31,17.26,17.27,120900.0
2024-09-04 14:20:00,17.27,17.32,17.27,17.3,100410.0,17.27,17.32,17.27,17.3,100410.0
2024-09-04 14:30:00,17.3,17.35,17.29,17.3,143599.0,17.3,17.35,17.29,17.3,143599.0
2024-09-04 14:40:00,17.3,17.34,17.3,17.32,77494.0,17.3,17.34,17.3,17.32,77494.0
2024-09-04 14:50:00,17.33,17.33,17.24,17.26,174600.0,17.33,17.33,17.24,17.26,174600.0
2024-09-04 15:00:00,17.26,17.27,17.21,17.25,99364.0,17.26,17.27,17.21,17.25,99364.0
2024-09-04 15:10:00,17.25,17.28,17.23,17.25,153319.0,17.25,17.28,17.23,17.25,153319.0
2024-09-04 15:20:00,17.26,17.3,17.25,17.28,201021.0,17.26,17.3,17.25,17.28,201021.0
2024-09-04 15:30:00,17.29,17.29,17.15,17.21,480340.0,17.29,17.29,17.15,17.21,480340.0
2024-09-04 15:40:00,17.21,17.29,17.18,17.29,458243.0,17.21,17.29,17.18,17.29,458243.0
2024-09-04 15:50:00,17.28,17.3,17.22,17.29,1300855.0,17.28,17.3,17.22,17.29,1300855.0
2024-09-05 09:30:00,17.36,17.52,17.34,17.44,384657.0,17.36,17.52,17.34,17.44,384657.0
2024-09-05 09:40:00,17.44,17.5,17.34,17.37,229129.0,17.44,17.5,17.34,17.37,229129.0
2024-09-05 09:50:00,17.37,17.44,17.28,17.42,188339.0,17.37,17.44,17.28,17.42,188339.0
2024-09-05 10:00:00,17.42,17.69,17.42,17.59,304986.0,17.42,17.69,17.42,17.59,304986.0
2024-09-05 10:10:00,17.59,17.63,17.44,17.45,259598.0,17.59,17.63,17.44,17.45,259598.0
2024-09-05 10:20:00,17.45,17.52,17.44,17.46,113264.0,17.45,17.52,17.44,17.46,113264.0
2024-09-05 10:30:00,17.47,17.54,17.47,17.51,115862.0,17.47,17.54,17.47,17.51,115862.0
2024-09-05 10:40:00,17.5,17.5,17.4,17.41,150412.0,17.5,17.5,17.4,17.41,150412.0
2024-09-05 10:50:00,17.4,17.41,17.28,17.29,278355.0,17.4,17.41,17.28,17.29,278355.0
2024-09-05 11:00:00,17.28,17.36,17.23,17.32,388807.0,17.28,17.36,17.23,17.32,388807.0
2024-09-05 11:10:00,17.32,17.36,17.27,17.36,129531.0,17.32,17.36,17.27,17.36,129531.0
2024-09-05 11:20:00,17.36,17.41,17.31,17.35,134943.0,17.36,17.41,17.31,17.35,134943.0
2024-09-05 11:30:00,17.34,17.41,17.32,17.39,74370.0,17.34,17.41,17.32,17.39,74370.0
2024-09-05 11:40:00,17.39,17.47,17.39,17.46,117479.0,17.39,17.47,17.39,17.46,117479.0
2024-09-05 11:50:00,17.46,17.47,17.39,17.41,134017.0,17.46,17.47,17.39,17.41,134017.0
2024-09-05 12:00:00,17.4,17.41,17.34,17.35,86537.0,17.4,17.41,17.34,17.35,86537.0
2024-09-05 12:10:00,17.35,17.35,17.21,17.23,276815.0,17.35,17.35,17.21,17.23,276815.0
2024-09-05 12:20:00,17.23,17.26,17.19,17.23,276190.0,17.23,17.26,17.19,17.23,276190.0
2024-09-05 12:30:00,17.23,17.26,17.21,17.24,121031.0,17.23,17.26,17.21,17.24,121031.0
2024-09-05 12:40:00,17.23,17.32,17.23,17.23,124985.0,17.23,17.32,17.23,17.23,124985.0
2024-09-05 12:50:00,17.23,17.25,17.21,17.23,74149.0,17.23,17.25,17.21,17.23,74149.0
2024-09-05 13:00:00,17.22,17.23,17.15,17.18,199652.0,17.22,17.23,17.15,17.18,199652.0
2024-09-05 13:10:00,17.19,17.23,17.18,17.21,77282.0,17.19,17.23,17.18,17.21,77282.0
2024-09-05 13:20:00,17.21,17.22,17.15,17.16,61353.0,17.21,17.22,17.15,17.16,61353.0
2024-09-05 13:30:00,17.16,17.19,17.13,17.18,106506.0,17.16,17.19,17.13,17.18,106506.0
2024-09-05 13:40:00,17.17,17.24,17.16,17.23,77653.0,17.17,17.24,17.16,17.23,77653.0
2024-09-05 13:50:00,17.23,17.26,17.17,17.26,116997.0,17.23,17.26,17.17,17.26,116997.0
2024-09-05 14:00:00,17.26,17.28,17.21,17.23,85205.0,17.26,17.28,17.21,17.23,85205.0
2024-09-05 14:10:00,17.23,17.24,17.17,17.19,55440.0,17.23,17.24,17.17,17.19,55440.0
2024-09-05 14:20:00,17.19,17.19,17.15,17.16,93149.0,17.19,17.19,17.15,17.16,93149.0
2024-09-05 14:30:00,17.17,17.22,17.16,17.16,81091.0,17.17,17.22,17.16,17.16,81091.0
2024-09-05 14:40:00,17.16,17.2,17.16,17.2,67274.0,17.16,17.2,17.16,17.2,67274.0
2024-09-05 14:50:00,17.2,17.22,17.15,17.15,66424.0,17.2,17.22,17.15,17.15,66424.0
2024-09-05 15:00:00,17.15,17.16,17.11,17.12,136196.0,17.15,17.16,17.11,17.12,136196.0
2024-09-05 15:10:00,17.11,17.12,17.08,17.09,130247.0,17.11,17.12,17.08,17.09,130247.0
2024-09-05 15:20:00,17.09,17.15,17.06,17.14,113409.0,17.09,17.15,17.06,17.14,113409.0
2024-09-05 15:30:00,17.15,17.19,17.13,17.14,190086.0,17.15,17.19,17.13,17.14,190086.0
2024-09-05 15:40:00,17.13,17.14,17.1,17.12,128480.0,17.13,17.14,17.1,17.12,128480.0
2024-09-05 15:50:00,17.12,17.12,17.09,17.12,660484.0,17.12,17.12,17.09,17.12,660484.0
2024-09-06 09:30:00,17.24,17.57,17.24,17.51,596354.0,17.24,17.57,17.24,17.51,596354.0
2024-09-06 09:40:00,17.5,17.75,17.44,17.68,544275.0,17.5,17.75,17.44,17.68,544275.0
2024-09-06 09:50:00,17.68,17.71,17.6,17.69,606279.0,17.68,17.71,17.6,17.69,606279.0
2024-09-06 10:00:00,17.68,17.77,17.61,17.75,903385.0,17.68,17.77,17.61,17.75,903385.0
2024-09-06 10:10:00,17.75,17.78,17.53,17.59,654646.0,17.75,17.78,17.53,17.59,654646.0
2024-09-06 10:20:00,17.58,17.66,17.43,17.44,600354.0,17.58,17.66,17.43,17.44,600354.0
2024-09-06 10:30:00,17.44,17.5,17.25,17.25,270311.0,17.44,17.5,17.25,17.25,270311.0
2024-09-06 10:40:00,17.26,17.26,17.12,17.19,193119.0,17.26,17.26,17.12,17.19,193119.0
2024-09-06 10:50:00,17.19,17.25,17.12,17.16,656537.0,17.19,17.25,17.12,17.16,656537.0
2024-09-06 11:00:00,17.16,17.39,17.15,17.3,487402.0,17.16,17.39,17.15,17.3,487402.0
2024-09-06 11:10:00,17.3,17.34,17.17,17.21,468449.0,17.3,17.34,17.17,17.21,468449.0
2024-09-06 11:20:00,17.21,17.21,17.05,17.08,329778.0,17.21,17.21,17.05,17.08,329778.0
2024-09-06 11:30:00,17.07,17.09,16.97,17.0,422307.0,17.07,17.09,16.97,17.0,422307.0
2024-09-06 11:40:00,16.99,17.02,16.93,16.95,216744.0,16.99,17.02,16.93,16.95,216744.0
2024-09-06 11:50:00,16.95,16.97,16.87,16.9,282499.0,16.95,16.97,16.87,16.9,282499.0
2024-09-06 12:00:00,16.89,16.92,16.85,16.87,147748.0,16.89,16.92,16.85,16.87,147748.0
2024-09-06 12:10:00,16.87,16.93,16.82,16.84,198047.0,16.87,16.93,16.82,16.84,198047.0
2024-09-06 12:20:00,16.84,16.89,16.78,16.78,187279.0,16.84,16.89,16.78,16.78,187279.0
2024-09-06 12:30:00,16.79,16.81,16.71,16.71,137278.0,16.79,16.81,16.71,16.71,137278.0
2024-09-06 12:40:00,16.71,16.81,16.71,16.74,246679.0,16.71,16.81,16.71,16.74,246679.0
2024-09-06 12:50:00,16.75,16.78,16.73,16.76,112309.0,16.75,16.78,16.73,16.76,112309.0
2024-09-06 13:00:00,16.75,16.84,16.72,16.84,252948.0,16.75,16.84,16.72,16.84,252948.0
2024-09-06 13:10:00,16.84,16.85,16.8,16.82,138728.0,16.84,16.85,16.8,16.82,138728.0
2024-09-06 13:20:00,16.82,16.9,16.82,16.86,98913.0,16.82,16.9,16.82,16.86,98913.0
2024-09-06 13:30:00,16.87,16.87,16.82,16.85,78919.0,16.87,16.87,16.82,16.85,78919.0
2024-09-06 13:40:00,16.85,16.88,16.84,16.87,64307.0,16.85,16.88,16.84,16.87,64307.0
2024-09-06 13:50:00,16.87,16.92,16.86,16.89,105510.0,16.87,16.92,16.86,16.89,105510.0
2024-09-06 14:00:00,16.89,16.89,16.82,16.85,136079.0,16.89,16.89,16.82,16.85,136079.0
2024-09-06 14:10:00,16.85,16.99,16.83,16.98,369603.0,16.85,16.99,16.83,16.98,369603.0
2024-09-06 14:20:00,16.98,17.02,16.95,16.98,203737.0,16.98,17.02,16.95,16.98,203737.0
2024-09-06 14:30:00,16.98,17.02,16.9,16.93,523565.0,16.98,17.02,16.9,16.93,523565.0
2024-09-06 14:40:00,16.94,17.03,16.93,17.01,354060.0,16.94,17.03,16.93,17.01,354060.0
2024-09-06 14:50:00,17.02,17.05,17.0,17.03,138151.0,17.02,17.05,17.0,17.03,138151.0
2024-09-06 15:00:00,17.04,17.08,17.02,17.07,331933.0,17.04,17.08,17.02,17.07,331933.0
2024-09-06 15:10:00,17.07,17.1,17.04,17.07,309255.0,17.07,17.1,17.04,17.07,309255.0
2024-09-06 15:20:00,17.07,17.1,17.02,17.09,236924.0,17.07,17.1,17.02,17.09,236924.0
2024-09-06 15:30:00,17.09,17.09,17.0,17.01,262779.0,17.09,17.09,17.0,17.01,262779.0
2024-09-06 15:40:00,17.01,17.06,16.98,17.04,383522.0,17.01,17.06,16.98,17.04,383522.0
2024-09-06 15:50:00,17.02,17.04,16.93,16.96,1280899.0,17.02,17.04,16.93,16.96,1280899.0
2024-09-09 09:30:00,17.1,17.47,17.1,17.46,538064.0,17.1,17.47,17.1,17.46,538064.0
2024-09-09 09:40:00,17.46,17.54,17.37,17.51,522959.0,17.46,17.54,17.37,17.51,522959.0
2024-09-09 09:50:00,17.51,17.54,17.46,17.46,355734.0,17.51,17.54,17.46,17.46,355734.0
2024-09-09 10:00:00,17.46,17.57,17.43,17.55,343788.0,17.46,17.57,17.43,17.55,343788.0
2024-09-09 10:10:00,17.55,17.73,17.54,17.71,278133.0,17.55,17.73,17.54,17.71,278133.0
2024-09-09 10:20:00,17.71,17.83,17.7,17.79,429798.0,17.71,17.83,17.7,17.79,429798.0
2024-09-09 10:30:00,17.79,17.81,17.58,17.61,728186.0,17.79,17.81,17.58,17.61,728186.0
2024-09-09 10:40:00,17.61,17.63,17.52,17.56,260101.0,17.61,17.63,17.52,17.56,260101.0
2024-09-09 10:50:00,17.56,17.56,17.36,17.38,431263.0,17.56,17.56,17.36,17.38,431263.0
2024-09-09 11:00:00,17.38,17.38,17.24,17.34,249901.0,17.38,17.38,17.24,17.34,249901.0
2024-09-09 11:10:00,17.34,17.34,17.25,17.34,130936.0,17.34,17.34,17.25,17.34,130936.0
2024-09-09 11:20:00,17.34,17.43,17.29,17.42,320706.0,17.34,17.43,17.29,17.42,320706.0
2024-09-09 11:30:00,17.43,17.47,17.41,17.45,182216.0,17.43,17.47,17.41,17.45,182216.0
2024-09-09 11:40:00,17.45,17.5,17.4,17.46,222747.0,17.45,17.5,17.4,17.46,222747.0
2024-09-09 11:50:00,17.46,17.54,17.46,17.48,145186.0,17.46,17.54,17.46,17.48,145186.0
2024-09-09 12:00:00,17.48,17.53,17.45,17.51,123324.0,17.48,17.53,17.45,17.51,123324.0
2024-09-09 12:10:00,17.51,17.61,17.51,17.61,133893.0,17.51,17.61,17.51,17.61,133893.0
2024-09-09 12:20:00,17.61,17.69,17.6,17.63,145006.0,17.61,17.69,17.6,17.63,145006.0
2024-09-09 12:30:00,17.63,17.68,17.62,17.64,99570.0,17.63,17.68,17.62,17.64,99570.0
2024-09-09 12:40:00,17.64,17.67,17.62,17.62,199536.0,17.64,17.67,17.62,17.62,199536.0
2024-09-09 12:50:00,17.63,17.68,17.62,17.66,102711.0,17.63,17.68,17.62,17.66,102711.0
2024-09-09 13:00:00,17.66,17.68,17.62,17.66,123915.0,17.66,17.68,17.62,17.66,123915.0
2024-09-09 13:10:00,17.66,17.67,17.63,17.64,142162.0,17.66,17.67,17.63,17.64,142162.0
2024-09-09 13:20:00,17.64,17.64,17.56,17.57,129763.0,17.64,17.64,17.56,17.57,129763.0
2024-09-09 13:30:00,17.57,17.58,17.51,17.57,118407.0,17.57,17.58,17.51,17.57,118407.0
2024-09-09 13:40:00,17.57,17.57,17.46,17.51,153307.0,17.57,17.57,17.46,17.51,153307.0
2024-09-09 13:50:00,17.51,17.51,17.44,17.44,122982.0,17.51,17.51,17.44,17.44,122982.0
2024-09-09 14:00:00,17.45,17.48,17.42,17.43,125789.0,17.45,17.48,17.42,17.43,125789.0
2024-09-09 14:10:00,17.42,17.48,17.4,17.48,151494.0,17.42,17.48,17.4,17.48,151494.0
2024-09-09 14:20:00,17.48,17.5,17.46,17.46,94052.0,17.48,17.5,17.46,17.46,94052.0
2024-09-09 14:30:00,17.46,17.5,17.4,17.41,139609.0,17.46,17.5,17.4,17.41,139609.0
2024-09-09 14:40:00,17.41,17.5,17.41,17.48,169264.0,17.41,17.5,17.41,17.48,169264.0
2024-09-09 14:50:00,17.48,17.5,17.46,17.48,89316.0,17.48,17.5,17.46,17.48,89316.0
2024-09-09 15:00:00,17.49,17.49,17.43,17.48,74577.0,17.49,17.49,17.43,17.48,74577.0
2024-09-09 15:10:00,17.48,17.51,17.46,17.5,142997.0,17.48,17.51,17.46,17.5,142997.0
2024-09-09 15:20:00,17.5,17.58,17.45,17.57,176886.0,17.5,17.58,17.45,17.57,176886.0
2024-09-09 15:30:00,17.57,17.57,17.51,17.53,131498.0,17.57,17.57,17.51,17.53,131498.0
2024-09-09 15:40:00,17.53,17.58,17.52,17.55,243501.0,17.53,17.58,17.52,17.55,243501.0
2024-09-09 15:50:00,17.54,17.56,17.48,17.51,1227801.0,17.54,17.56,17.48,17.51,1227801.0
2024-09-10 09:30:00,17.55,17.58,17.35,17.37,256131.0,17.55,17.58,17.35,17.37,256131.0
2024-09-10 09:40:00,17.37,17.38,17.24,17.24,203836.0,17.37,17.38,17.24,17.24,203836.0
2024-09-10 09:50:00,17.25,17.28,17.14,17.14,225589.0,17.25,17.28,17.14,17.14,225589.0
2024-09-10 10:00:00,17.14,17.18,17.01,17.02,261713.0,17.14,17.18,17.01,17.02,261713.0
2024-09-10 10:10:00,17.02,17.02,16.72,16.89,920554.0,17.02,17.02,16.72,16.89,920554.0
2024-09-10 10:20:00,16.88,17.02,16.83,17.0,518425.0,16.88,17.02,16.83,17.0,518425.0
2024-09-10 10:30:00,17.0,17.07,16.95,17.07,217302.0,17.0,17.07,16.95,17.07,217302.0
2024-09-10 10:40:00,17.07,17.2,17.05,17.19,238317.0,17.07,17.2,17.05,17.19,238317.0
2024-09-10 10:50:00,17.2,17.23,17.14,17.14,127262.0,17.2,17.23,17.14,17.14,127262.0
2024-09-10 11:00:00,17.14,17.25,17.14,17.25,187518.0,17.14,17.25,17.14,17.25,187518.0
2024-09-10 11:10:00,17.25,17.31,17.24,17.29,155163.0,17.25,17.31,17.24,17.29,155163.0
2024-09-10 11:20:00,17.29,17.34,17.25,17.26,185889.0,17.29,17.34,17.25,17.26,185889.0
2024-09-10 11:30:00,17.25,17.29,17.23,17.23,109874.0,17.25,17.29,17.23,17.23,109874.0
2024-09-10 11:40:00,17.23,17.27,17.17,17.2,246196.0,17.23,17.27,17.17,17.2,246196.0
2024-09-10 11:50:00,17.21,17.24,17.16,17.18,175595.0,17.21,17.24,17.16,17.18,175595.0
2024-09-10 12:00:00,17.18,17.26,17.15,17.25,243399.0,17.18,17.26,17.15,17.25,243399.0
2024-09-10 12:10:00,17.25,17.27,17.2,17.27,165099.0,17.25,17.27,17.2,17.27,165099.0
2024-09-10 12:20:00,17.27,17.3,17.25,17.29,74286.0,17.27,17.3,17.25,17.29,74286.0
2024-09-10 12:30:00,17.28,17.31,17.27,17.3,90888.0,17.28,17.31,17.27,17.3,90888.0
2024-09-10 12:40:00,17.3,17.32,17.28,17.32,76247.0,17.3,17.32,17.28,17.32,76247.0
2024-09-10 12:50:00,17.32,17.36,17.31,17.35,127464.0,17.32,17.36,17.31,17.35,127464.0
2024-09-10 13:00:00,17.35,17.45,17.34,17.42,269451.0,17.35,17.45,17.34,17.42,269451.0
2024-09-10 13:10:00,17.42,17.45,17.41,17.44,107343.0,17.42,17.45,17.41,17.44,107343.0
2024-09-10 13:20:00,17.44,17.49,17.42,17.46,188200.0,17.44,17.49,17.42,17.46,188200.0
2024-09-10 13:30:00,17.46,17.5,17.45,17.49,127497.0,17.46,17.5,17.45,17.49,127497.0
2024-09-10 13:40:00,17.49,17.52,17.46,17.48,228863.0,17.49,17.52,17.46,17.48,228863.0
2024-09-10 13:50:00,17.48,17.56,17.43,17.51,459179.0,17.48,17.56,17.43,17.51,459179.0
2024-09-10 14:00:00,17.52,17.53,17.44,17.44,214016.0,17.52,17.53,17.44,17.44,214016.0
2024-09-10 14:10:00,17.44,17.5,17.43,17.49,130628.0,17.44,17.5,17.43,17.49,130628.0
2024-09-10 14:20:00,17.49,17.55,17.47,17.54,145113.0,17.49,17.55,17.47,17.54,145113.0
2024-09-10 14:30:00,17.53,17.62,17.51,17.59,239359.0,17.53,17.62,17.51,17.59,239359.0
2024-09-10 14:40:00,17.6,17.67,17.57,17.66,122445.0,17.6,17.67,17.57,17.66,122445.0
2024-09-10 14:50:00,17.66,17.67,17.6,17.63,124942.0,17.66,17.67,17.6,17.63,124942.0
2024-09-10 15:00:00,17.63,17.73,17.62,17.69,519486.0,17.63,17.73,17.62,17.69,519486.0
2024-09-10 15:10:00,17.69,17.7,17.63,17.7,243821.0,17.69,17.7,17.63,17.7,243821.0
2024-09-10 15:20:00,17.7,17.77,17.69,17.75,254754.0,17.7,17.77,17.69,17.75,254754.0
2024-09-10 15:30:00,17.75,17.76,17.67,17.73,355517.0,17.75,17.76,17.67,17.73,355517.0
2024-09-10 15:40:00,17.72,17.76,17.69,17.73,396608.0,17.72,17.76,17.69,17.73,396608.0
2024-09-10 15:50:00,17.73,17.81,17.7,17.77,1437894.0,17.73,17.81,17.7,17.77,1437894.0
2024-09-11 09:30:00,17.87,17.95,17.73,17.77,617729.0,17.87,17.95,17.73,17.77,617729.0
2024-09-11 09:40:00,17.77,17.95,17.75,17.91,332615.0,17.77,17.95,17.75,17.91,332615.0
2024-09-11 09:50:00,17.91,17.92,17.81,17.84,451247.0,17.91,17.92,17.81,17.84,451247.0
2024-09-11 10:00:00,17.84,17.94,17.8,17.92,473055.0,17.84,17.94,17.8,17.92,473055.0
2024-09-11 10:10:00,17.91,17.96,17.86,17.89,268909.0,17.91,17.96,17.86,17.89,268909.0
2024-09-11 10:20:00,17.89,17.89,17.77,17.8,410648.0,17.89,17.89,17.77,17.8,410648.0
2024-09-11 10:30:00,17.79,17.81,17.67,17.75,324075.0,17.79,17.81,17.67,17.75,324075.0
2024-09-11 10:40:00,17.75,17.8,17.72,17.73,191731.0,17.75,17.8,17.72,17.73,191731.0
2024-09-11 10:50:00,17.73,17.79,17.69,17.79,146270.0,17.73,17.79,17.69,17.79,146270.0
2024-09-11 11:00:00,17.79,17.84,17.76,17.79,99442.0,17.79,17.84,17.76,17.79,99442.0
2024-09-11 11:10:00,17.79,17.9,17.77,17.86,241097.0,17.79,17.9,17.77,17.86,241097.0
2024-09-11 11:20:00,17.86,17.92,17.83,17.89,146800.0,17.86,17.92,17.83,17.89,146800.0
2024-09-11 11:30:00,17.89,18.16,17.89,18.14,450404.0,17.89,18.16,17.89,18.14,450404.0
2024-09-11 11:40:00,18.14,18.26,18.14,18.15,369810.0,18.14,18.26,18.14,18.15,369810.0
2024-09-11 11:50:00,18.15,18.17,18.03,18.1,230202.0,18.15,18.17,18.03,18.1,230202.0
2024-09-11 12:00:00,18.1,18.24,18.07,18.13,177985.0,18.1,18.24,18.07,18.13,177985.0
2024-09-11 12:10:00,18.13,18.17,18.09,18.14,253230.0,18.13,18.17,18.09,18.14,253230.0
2024-09-11 12:20:00,18.14,18.2,18.12,18.2,135966.0,18.14,18.2,18.12,18.2,135966.0
2024-09-11 12:30:00,18.2,18.21,18.12,18.19,143484.0,18.2,18.21,18.12,18.19,143484.0
2024-09-11 12:40:00,18.19,18.21,18.17,18.18,226780.0,18.19,18.21,18.17,18.18,226780.0
2024-09-11 12:50:00,18.18,18.28,18.17,18.26,437704.0,18.18,18.28,18.17,18.26,437704.0
2024-09-11 13:00:00,18.27,18.4,18.26,18.36,390733.0,18.27,18.4,18.26,18.36,390733.0
2024-09-11 13:10:00,18.37,18.55,18.37,18.55,466047.0,18.37,18.55,18.37,18.55,466047.0
2024-09-11 13:20:00,18.55,18.6,18.49,18.57,338270.0,18.55,18.6,18.49,18.57,338270.0
2024-09-11 13:30:00,18.57,18.66,18.57,18.61,358364.0,18.57,18.66,18.57,18.61,358364.0
2024-09-11 13:40:00,18.6,18.69,18.59,18.65,362892.0,18.6,18.69,18.59,18.65,362892.0
2024-09-11 13:50:00,18.65,18.65,18.5,18.6,358672.0,18.65,18.65,18.5,18.6,358672.0
2024-09-11 14:00:00,18.6,18.66,18.59,18.6,292568.0,18.6,18.66,18.59,18.6,292568.0
2024-09-11 14:10:00,18.61,18.63,18.57,18.62,178853.0,18.61,18.63,18.57,18.62,178853.0
2024-09-11 14:20:00,18.62,18.66,18.59,18.64,164789.0,18.62,18.66,18.59,18.64,164789.0
2024-09-11 14:30:00,18.65,18.71,18.63,18.7,317522.0,18.65,18.71,18.63,18.7,317522.0
2024-09-11 14:40:00,18.7,18.74,18.63,18.7,248321.0,18.7,18.74,18.63,18.7,248321.0
2024-09-11 14:50:00,18.7,18.7,18.63,18.66,197053.0,18.7,18.7,18.63,18.66,197053.0
2024-09-11 15:00:00,18.66,18.68,18.55,18.6,343715.0,18.66,18.68,18.55,18.6,343715.0
2024-09-11 15:10:00,18.6,18.61,18.57,18.59,212841.0,18.6,18.61,18.57,18.59,212841.0
2024-09-11 15:20:00,18.59,18.64,18.57,18.64,279055.0,18.59,18.64,18.57,18.64,279055.0
2024-09-11 15:30:00,18.63,18.68,18.6,18.66,307067.0,18.63,18.68,18.6,18.66,307067.0
2024-09-11 15:40:00,18.66,18.66,18.55,18.61,532977.0,18.66,18.66,18.55,18.61,532977.0
2024-09-11 15:50:00,18.61,18.72,18.54,18.7,1411553.0,18.61,18.72,18.54,18.7,1411553.0
2024-09-12 09:30:00,18.81,19.18,18.81,18.89,929834.0,18.81,19.18,18.81,18.89,929834.0
2024-09-12 09:40:00,18.9,19.0,18.7,18.73,331474.0,18.9,19.0,18.7,18.73,331474.0
2024-09-12 09:50:00,18.73,18.85,18.67,18.7,351492.0,18.73,18.85,18.67,18.7,351492.0
2024-09-12 10:00:00,18.7,18.78,18.65,18.76,240144.0,18.7,18.78,18.65,18.76,240144.0
2024-09-12 10:10:00,18.76,18.97,18.74,18.96,369043.0,18.76,18.97,18.74,18.96,369043.0
2024-09-12 10:20:00,18.95,19.03,18.91,19.01,352600.0,18.95,19.03,18.91,19.01,352600.0
2024-09-12 10:30:00,19.01,19.14,18.99,19.14,340414.0,19.01,19.14,18.99,19.14,340414.0
2024-09-12 10:40:00,19.14,19.17,19.08,19.08,250865.0,19.14,19.17,19.08,19.08,250865.0
2024-09-12 10:50:00,19.09,19.16,19.04,19.06,265666.0,19.09,19.16,19.04,19.06,265666.0
2024-09-12 11:00:00,19.07,19.14,19.03,19.07,169355.0,19.07,19.14,19.03,19.07,169355.0
2024-09-12 11:10:00,19.07,19.14,19.05,19.11,439448.0,19.07,19.14,19.05,19.11,439448.0
2024-09-12 11:20:00,19.11,19.13,19.02,19.07,187548.0,19.11,19.13,19.02,19.07,187548.0
2024-09-12 11:30:00,19.07,19.11,19.01,19.04,801671.0,19.07,19.11,19.01,19.04,801671.0
2024-09-12 11:40:00,19.05,19.08,19.02,19.05,164392.0,19.05,19.08,19.02,19.05,164392.0
2024-09-12 11:50:00,19.05,19.1,19.03,19.09,195002.0,19.05,19.1,19.03,19.09,195002.0
2024-09-12 12:00:00,19.09,19.14,19.01,19.03,166854.0,19.09,19.14,19.01,19.03,166854.0
2024-09-12 12:10:00,19.03,19.08,19.01,19.04,212904.0,19.03,19.08,19.01,19.04,212904.0
2024-09-12 12:20:00,19.04,19.06,18.94,18.96,206502.0,19.04,19.06,18.94,18.96,206502.0
2024-09-12 12:30:00,18.96,18.98,18.9,18.91,163435.0,18.96,18.98,18.9,18.91,163435.0
2024-09-12 12:40:00,18.91,18.99,18.91,18.99,142047.0,18.91,18.99,18.91,18.99,142047.0
2024-09-12 12:50:00,19.0,19.08,18.99,19.06,132443.0,19.0,19.08,18.99,19.06,132443.0
2024-09-12 13:00:00,19.06,19.08,19.03,19.05,155083.0,19.06,19.08,19.03,19.05,155083.0
2024-09-12 13:10:00,19.05,19.14,19.05,19.11,170143.0,19.05,19.14,19.05,19.11,170143.0
2024-09-12 13:20:00,19.1,19.12,19.08,19.1,131781.0,19.1,19.12,19.08,19.1,131781.0
2024-09-12 13:30:00,19.1,19.12,19.08,19.12,97275.0,19.1,19.12,19.08,19.12,97275.0
2024-09-12 13:40:00,19.12,19.14,19.09,19.14,135548.0,19.12,19.14,19.09,19.14,135548.0
2024-09-12 13:50:00,19.14,19.19,19.13,19.18,256294.0,19.14,19.19,19.13,19.18,256294.0
2024-09-12 14:00:00,19.19,19.23,19.17,19.2,241374.0,19.19,19.23,19.17,19.2,241374.0
2024-09-12 14:10:00,19.19,19.22,19.19,19.2,126647.0,19.19,19.22,19.19,19.2,126647.0
2024-09-12 14:20:00,19.2,19.22,19.18,19.2,217202.0,19.2,19.22,19.18,19.2,217202.0
2024-09-12 14:30:00,19.2,19.23,19.17,19.21,211627.0,19.2,19.23,19.17,19.21,211627.0
2024-09-12 14:40:00,19.2,19.25,19.17,19.22,488203.0,19.2,19.25,19.17,19.22,488203.0
2024-09-12 14:50:00,19.23,19.24,19.07,19.11,582849.0,19.23,19.24,19.07,19.11,582849.0
2024-09-12 15:00:00,19.1,19.12,18.98,18.99,606775.0,19.1,19.12,18.98,18.99,606775.0
2024-09-12 15:10:00,19.0,19.02,18.89,18.93,499374.0,19.0,19.02,18.89,18.93,499374.0
2024-09-12 15:20:00,18.92,19.0,18.91,18.95,427662.0,18.92,19.0,18.91,18.95,427662.0
2024-09-12 15:30:00,18.95,18.98,18.89,18.96,511082.0,18.95,18.98,18.89,18.96,511082.0
2024-09-12 15:40:00,18.96,19.0,18.92,18.96,470062.0,18.96,19.0,18.92,18.96,470062.0
2024-09-12 15:50:00,18.95,19.05,18.94,19.04,1391536.0,18.95,19.05,18.94,19.04,1391536.0
2024-09-13 09:30:00,19.26,19.53,19.25,19.48,924250.0,19.26,19.53,19.25,19.48,924250.0
2024-09-13 09:40:00,19.48,19.5,19.35,19.4,354602.0,19.48,19.5,19.35,19.4,354602.0
2024-09-13 09:50:00,19.39,19.49,19.39,19.43,432409.0,19.39,19.49,19.39,19.43,432409.0
2024-09-13 10:00:00,19.44,19.49,19.33,19.39,295974.0,19.44,19.49,19.33,19.39,295974.0
2024-09-13 10:10:00,19.4,19.53,19.39,19.49,386162.0,19.4,19.53,19.39,19.49,386162.0
2024-09-13 10:20:00,19.5,19.5,19.32,19.35,417317.0,19.5,19.5,19.32,19.35,417317.0
2024-09-13 10:30:00,19.35,19.38,19.29,19.33,327697.0,19.35,19.38,19.29,19.33,327697.0
2024-09-13 10:40:00,19.34,19.41,19.27,19.32,226763.0,19.34,19.41,19.27,19.32,226763.0
2024-09-13 10:50:00,19.31,19.32,19.24,19.31,222089.0,19.31,19.32,19.24,19.31,222089.0
2024-09-13 11:00:00,19.31,19.38,19.3,19.32,189089.0,19.31,19.38,19.3,19.32,189089.0
2024-09-13 11:10:00,19.32,19.39,19.31,19.34,127942.0,19.32,19.39,19.31,19.34,127942.0
2024-09-13 11:20:00,19.34,19.35,19.28,19.28,180997.0,19.34,19.35,19.28,19.28,180997.0
2024-09-13 11:30:00,19.28,19.34,19.27,19.33,106597.0,19.28,19.34,19.27,19.33,106597.0
2024-09-13 11:40:00,19.34,19.37,19.32,19.34,132707.0,19.34,19.37,19.32,19.34,132707.0
2024-09-13 11:50:00,19.34,19.37,19.31,19.31,99667.0,19.34,19.37,19.31,19.31,99667.0
2024-09-13 12:00:00,19.32,19.34,19.28,19.3,138173.0,19.32,19.34,19.28,19.3,138173.0
2024-09-13 12:10:00,19.3,19.3,19.25,19.29,102067.0,19.3,19.3,19.25,19.29,102067.0
2024-09-13 12:20:00,19.29,19.3,19.23,19.24,113622.0,19.29,19.3,19.23,19.24,113622.0
2024-09-13 12:30:00,19.25,19.3,19.23,19.3,137301.0,19.25,19.3,19.23,19.3,137301.0
2024-09-13 12:40:00,19.29,19.33,19.26,19.33,107717.0,19.29,19.33,19.26,19.33,107717.0
2024-09-13 12:50:00,19.33,19.4,19.32,19.37,144704.0,19.33,19.4,19.32,19.37,144704.0
2024-09-13 13:00:00,19.37,19.42,19.36,19.39,63831.0,19.37,19.42,19.36,19.39,63831.0
2024-09-13 13:10:00,19.39,19.42,19.37,19.42,82517.0,19.39,19.42,19.37,19.42,82517.0
2024-09-13 13:20:00,19.41,19.41,19.31,19.36,192401.0,19.41,19.41,19.31,19.36,192401.0
2024-09-13 13:30:00,19.36,19.39,19.33,19.35,87517.0,19.36,19.39,19.33,19.35,87517.0
2024-09-13 13:40:00,19.34,19.36,19.32,19.34,51752.0,19.34,19.36,19.32,19.34,51752.0
2024-09-13 13:50:00,19.35,19.36,19.29,19.3,88452.0,19.35,19.36,19.29,19.3,88452.0
2024-09-13 14:00:00,19.3,19.3,19.23,19.28,141060.0,19.3,19.3,19.23,19.28,141060.0
2024-09-13 14:10:00,19.28,19.31,19.25,19.31,95736.0,19.28,19.31,19.25,19.31,95736.0
2024-09-13 14:20:00,19.3,19.32,19.26,19.31,129069.0,19.3,19.32,19.26,19.31,129069.0
2024-09-13 14:30:00,19.3,19.33,19.28,19.3,108102.0,19.3,19.33,19.28,19.3,108102.0
2024-09-13 14:40:00,19.3,19.31,19.26,19.27,114492.0,19.3,19.31,19.26,19.27,114492.0
2024-09-13 14:50:00,19.26,19.27,19.21,19.25,168174.0,19.26,19.27,19.21,19.25,168174.0
2024-09-13 15:00:00,19.25,19.25,19.19,19.23,217889.0,19.25,19.25,19.19,19.23,217889.0
2024-09-13 15:10:00,19.23,19.26,19.22,19.26,163484.0,19.23,19.26,19.22,19.26,163484.0
2024-09-13 15:20:00,19.25,19.34,19.25,19.32,272401.0,19.25,19.34,19.25,19.32,272401.0
2024-09-13 15:30:00,19.32,19.38,19.29,19.3,381439.0,19.32,19.38,19.29,19.3,381439.0
2024-09-13 15:40:00,19.3,19.34,19.28,19.3,269213.0,19.3,19.34,19.28,19.3,269213.0
2024-09-13 15:50:00,19.31,19.34,19.26,19.33,1548013.0,19.31,19.34,19.26,19.33,1548013.0
2024-09-16 09:30:00,19.49,19.69,19.4,19.65,849908.0,19.49,19.69,19.4,19.65,849908.0
2024-09-16 09:40:00,19.64,19.65,19.34,19.42,629192.0,19.64,19.65,19.34,19.42,629192.0
2024-09-16 09:50:00,19.43,19.56,19.42,19.51,454035.0,19.43,19.56,19.42,19.51,454035.0
2024-09-16 10:00:00,19.5,19.54,19.43,19.47,370842.0,19.5,19.54,19.43,19.47,370842.0
2024-09-16 10:10:00,19.48,19.5,19.43,19.45,208308.0,19.48,19.5,19.43,19.45,208308.0
2024-09-16 10:20:00,19.45,19.55,19.44,19.48,1445427.0,19.45,19.55,19.44,19.48,1445427.0
2024-09-16 10:30:00,19.48,19.52,19.41,19.48,914278.0,19.48,19.52,19.41,19.48,914278.0
2024-09-16 10:40:00,19.49,19.5,19.41,19.45,924543.0,19.49,19.5,19.41,19.45,924543.0
2024-09-16 10:50:00,19.45,19.54,19.44,19.51,223927.0,19.45,19.54,19.44,19.51,223927.0
2024-09-16 11:00:00,19.51,19.63,19.5,19.6,439412.0,19.51,19.63,19.5,19.6,439412.0
2024-09-16 11:10:00,19.6,19.6,19.54,19.58,764856.0,19.6,19.6,19.54,19.58,764856.0
2024-09-16 11:20:00,19.57,19.62,19.54,19.55,266469.0,19.57,19.62,19.54,19.55,266469.0
2024-09-16 11:30:00,19.55,19.61,19.54,19.57,205220.0,19.55,19.61,19.54,19.57,205220.0
2024-09-16 11:40:00,19.57,19.61,19.56,19.61,184068.0,19.57,19.61,19.56,19.61,184068.0
2024-09-16 11:50:00,19.61,19.62,19.59,19.61,152619.0,19.61,19.62,19.59,19.61,152619.0
2024-09-16 12:00:00,19.61,19.65,19.57,19.59,169163.0,19.61,19.65,19.57,19.59,169163.0
2024-09-16 12:10:00,19.58,19.59,19.5,19.57,176166.0,19.58,19.59,19.5,19.57,176166.0
2024-09-16 12:20:00,19.57,19.6,19.52,19.58,243128.0,19.57,19.6,19.52,19.58,243128.0
2024-09-16 12:30:00,19.57,19.63,19.57,19.6,203374.0,19.57,19.63,19.57,19.6,203374.0
2024-09-16 12:40:00,19.6,19.72,19.59,19.72,242629.0,19.6,19.72,19.59,19.72,242629.0
2024-09-16 12:50:00,19.71,19.86,19.71,19.82,331716.0,19.71,19.86,19.71,19.82,331716.0
2024-09-16 13:00:00,19.82,19.88,19.81,19.87,174667.0,19.82,19.88,19.81,19.87,174667.0
2024-09-16 13:10:00,19.87,19.89,19.81,19.82,189557.0,19.87,19.89,19.81,19.82,189557.0
2024-09-16 13:20:00,19.83,19.83,19.67,19.72,256440.0,19.83,19.83,19.67,19.72,256440.0
2024-09-16 13:30:00,19.72,19.75,19.67,19.74,653906.0,19.72,19.75,19.67,19.74,653906.0
2024-09-16 13:40:00,19.73,19.73,19.67,19.69,173569.0,19.73,19.73,19.67,19.69,173569.0
2024-09-16 13:50:00,19.69,19.71,19.68,19.7,98700.0,19.69,19.71,19.68,19.7,98700.0
2024-09-16 14:00:00,19.69,19.7,19.68,19.7,102561.0,19.69,19.7,19.68,19.7,102561.0
2024-09-16 14:10:00,19.7,19.7,19.65,19.69,152488.0,19.7,19.7,19.65,19.69,152488.0
2024-09-16 14:20:00,19.69,19.71,19.68,19.7,140552.0,19.69,19.71,19.68,19.7,140552.0
2024-09-16 14:30:00,19.7,19.71,19.68,19.69,129503.0,19.7,19.71,19.68,19.69,129503.0
2024-09-16 14:40:00,19.68,19.7,19.66,19.7,192541.0,19.68,19.7,19.66,19.7,192541.0
2024-09-16 14:50:00,19.7,19.71,19.67,19.7,181594.0,19.7,19.71,19.67,19.7,181594.0
2024-09-16 15:00:00,19.7,19.71,19.67,19.69,219621.0,19.7,19.71,19.67,19.69,219621.0
2024-09-16 15:10:00,19.69,19.74,19.64,19.73,410579.0,19.69,19.74,19.64,19.73,410579.0
2024-09-16 15:20:00,19.73,19.78,19.68,19.78,321788.0,19.73,19.78,19.68,19.78,321788.0
2024-09-16 15:30:00,19.78,19.78,19.74,19.77,370384.0,19.78,19.78,19.74,19.77,370384.0
2024-09-16 15:40:00,19.78,19.81,19.75,19.8,1250125.0,19.78,19.81,19.75,19.8,1250125.0
2024-09-16 15:50:00,19.8,19.9,19.8,19.85,5241519.0,19.8,19.9,19.8,19.85,5241519.0
2024-09-17 09:30:00,20.0,20.02,19.84,19.94,802883.0,20.0,20.02,19.84,19.94,802883.0
2024-09-17 09:40:00,19.94,20.17,19.92,20.13,550612.0,19.94,20.17,19.92,20.13,550612.0
2024-09-17 09:50:00,20.14,20.14,19.95,19.95,627831.0,20.14,20.14,19.95,19.95,627831.0
2024-09-17 10:00:00,19.96,20.05,19.91,20.04,900802.0,19.96,20.05,19.91,20.04,900802.0
2024-09-17 10:10:00,20.03,20.08,19.99,20.02,178466.0,20.03,20.08,19.99,20.02,178466.0
2024-09-17 10:20:00,20.03,20.09,20.02,20.05,178009.0,20.03,20.09,20.02,20.05,178009.0
2024-09-17 10:30:00,20.04,20.06,19.97,19.99,245880.0,20.04,20.06,19.97,19.99,245880.0
2024-09-17 10:40:00,19.98,20.04,19.94,20.03,269084.0,19.98,20.04,19.94,20.03,269084.0
2024-09-17 10:50:00,20.04,20.05,19.99,20.01,226137.0,20.04,20.05,19.99,20.01,226137.0
2024-09-17 11:00:00,20.02,20.08,20.0,20.02,247029.0,20.02,20.08,20.0,20.02,247029.0
2024-09-17 11:10:00,20.02,20.07,20.01,20.05,181935.0,20.02,20.07,20.01,20.05,181935.0
2024-09-17 11:20:00,20.05,20.05,19.98,20.0,156449.0,20.05,20.05,19.98,20.0,156449.0
2024-09-17 11:30:00,20.0,20.04,19.99,20.0,169755.0,20.0,20.04,19.99,20.0,169755.0
2024-09-17 11:40:00,20.0,20.02,19.98,20.0,751655.0,20.0,20.02,19.98,20.0,751655.0
2024-09-17 11:50:00,20.0,20.02,19.96,19.98,195071.0,20.0,20.02,19.96,19.98,195071.0
2024-09-17 12:00:00,19.97,20.08,19.97,20.05,175007.0,19.97,20.08,19.97,20.05,175007.0
2024-09-17 12:10:00,20.05,20.09,19.99,20.01,265271.0,20.05,20.09,19.99,20.01,265271.0
2024-09-17 12:20:00,20.01,20.07,19.99,20.07,195390.0,20.01,20.07,19.99,20.07,195390.0
2024-09-17 12:30:00,20.06,20.1,20.01,20.04,367813.0,20.06,20.1,20.01,20.04,367813.0
2024-09-17 12:40:00,20.03,20.07,19.97,19.99,513808.0,20.03,20.07,19.97,19.99,513808.0
2024-09-17 12:50:00,19.98,20.08,19.95,20.0,198538.0,19.98,20.08,19.95,20.0,198538.0
2024-09-17 13:00:00,20.0,20.04,19.98,19.98,127145.0,20.0,20.04,19.98,19.98,127145.0
2024-09-17 13:10:00,19.99,20.02,19.9,20.02,714031.0,19.99,20.02,19.9,20.02,714031.0
2024-09-17 13:20:00,20.02,20.05,19.98,19.98,157854.0,20.02,20.05,19.98,19.98,157854.0
2024-09-17 13:30:00,19.98,20.01,19.95,19.97,100879.0,19.98,20.01,19.95,19.97,100879.0
2024-09-17 13:40:00,19.97,20.01,19.94,20.0,428769.0,19.97,20.01,19.94,20.0,428769.0
2024-09-17 13:50:00,19.99,20.01,19.97,19.98,244318.0,19.99,20.01,19.97,19.98,244318.0
2024-09-17 14:00:00,19.97,20.06,19.96,20.03,914537.0,19.97,20.06,19.96,20.03,914537.0
2024-09-17 14:10:00,20.03,20.03,19.93,19.95,314772.0,20.03,20.03,19.93,19.95,314772.0
2024-09-17 14:20:00,19.96,20.02,19.94,20.02,497606.0,19.96,20.02,19.94,20.02,497606.0
2024-09-17 14:30:00,20.02,20.08,19.97,20.0,547738.0,20.02,20.08,19.97,20.0,547738.0
2024-09-17 14:40:00,20.0,20.01,19.94,20.0,739300.0,20.0,20.01,19.94,20.0,739300.0
2024-09-17 14:50:00,20.0,20.03,19.98,19.98,303429.0,20.0,20.03,19.98,19.98,303429.0
2024-09-17 15:00:00,19.98,20.01,19.95,19.99,602681.0,19.98,20.01,19.95,19.99,602681.0
2024-09-17 15:10:00,20.0,20.01,19.85,19.86,3838696.0,20.0,20.01,19.85,19.86,3838696.0
2024-09-17 15:20:00,19.86,19.87,19.75,19.77,369135.0,19.86,19.87,19.75,19.77,369135.0
2024-09-17 15:30:00,19.76,19.8,19.64,19.65,551193.0,19.76,19.8,19.64,19.65,551193.0
2024-09-17 15:40:00,19.65,19.75,19.56,19.66,794526.0,19.65,19.75,19.56,19.66,794526.0
2024-09-17 15:50:00,19.66,19.82,19.62,19.77,1652085.0,19.66,19.82,19.62,19.77,1652085.0
2024-09-18 09:30:00,19.96,20.2,19.91,20.07,854004.0,19.96,20.2,19.91,20.07,854004.0
2024-09-18 09:40:00,20.07,20.32,20.06,20.21,1367234.0,20.07,20.32,20.06,20.21,1367234.0
2024-09-18 09:50:00,20.22,20.27,20.03,20.08,583040.0,20.22,20.27,20.03,20.08,583040.0
2024-09-18 10:00:00,20.08,20.08,19.98,20.04,231910.0,20.08,20.08,19.98,20.04,231910.0
2024-09-18 10:10:00,20.04,20.15,20.02,20.05,224566.0,20.04,20.15,20.02,20.05,224566.0
2024-09-18 10:20:00,20.05,20.09,19.95,19.97,455863.0,20.05,20.09,19.95,19.97,455863.0
2024-09-18 10:30:00,19.97,19.97,19.82,19.84,349361.0,19.97,19.97,19.82,19.84,349361.0
2024-09-18 10:40:00,19.84,19.9,19.83,19.89,207342.0,19.84,19.9,19.83,19.89,207342.0
2024-09-18 10:50:00,19.89,19.97,19.88,19.94,182267.0,19.89,19.97,19.88,19.94,182267.0
2024-09-18 11:00:00,19.94,20.03,19.92,20.02,161332.0,19.94,20.03,19.92,20.02,161332.0
2024-09-18 11:10:00,20.02,20.03,19.96,19.96,162038.0,20.02,20.03,19.96,19.96,162038.0
2024-09-18 11:20:00,19.97,19.98,19.93,19.97,85596.0,19.97,19.98,19.93,19.97,85596.0
2024-09-18 11:30:00,19.97,19.99,19.94,19.98,101376.0,19.97,19.99,19.94,19.98,101376.0
2024-09-18 11:40:00,19.97,20.01,19.94,19.98,220689.0,19.97,20.01,19.94,19.98,220689.0
2024-09-18 11:50:00,19.98,20.01,19.96,19.98,95459.0,19.98,20.01,19.96,19.98,95459.0
2024-09-18 12:00:00,19.98,20.06,19.97,20.05,143150.0,19.98,20.06,19.97,20.05,143150.0
2024-09-18 12:10:00,20.05,20.07,20.0,20.05,277476.0,20.05,20.07,20.0,20.05,277476.0
2024-09-18 12:20:00,20.05,20.05,20.0,20.02,117372.0,20.05,20.05,20.0,20.02,117372.0
2024-09-18 12:30:00,20.01,20.03,20.0,20.02,59414.0,20.01,20.03,20.0,20.02,59414.0
2024-09-18 12:40:00,20.02,20.03,19.99,20.0,97512.0,20.02,20.03,19.99,20.0,97512.0
2024-09-18 12:50:00,20.0,20.0,19.94,19.95,67876.0,20.0,20.0,19.94,19.95,67876.0
2024-09-18 13:00:00,19.95,19.95,19.89,19.93,96872.0,19.95,19.95,19.89,19.93,96872.0
2024-09-18 13:10:00,19.93,19.94,19.89,19.9,75058.0,19.93,19.94,19.89,19.9,75058.0
2024-09-18 13:20:00,19.9,19.9,19.8,19.81,155414.0,19.9,19.9,19.8,19.81,155414.0
2024-09-18 13:30:00,19.81,19.86,19.77,19.79,172253.0,19.81,19.86,19.77,19.79,172253.0
2024-09-18 13:40:00,19.79,19.87,19.77,19.82,152053.0,19.79,19.87,19.77,19.82,152053.0
2024-09-18 13:50:00,19.81,19.85,19.76,19.77,225546.0,19.81,19.85,19.76,19.77,225546.0
2024-09-18 14:00:00,19.76,20.2,19.71,20.02,992818.0,19.76,20.2,19.71,20.02,992818.0
2024-09-18 14:10:00,20.02,20.13,19.88,20.09,532088.0,20.02,20.13,19.88,20.09,532088.0
2024-09-18 14:20:00,20.08,20.3,20.03,20.29,631736.0,20.08,20.3,20.03,20.29,631736.0
2024-09-18 14:30:00,20.29,20.45,20.23,20.4,1031321.0,20.29,20.45,20.23,20.4,1031321.0
2024-09-18 14:40:00,20.4,20.4,19.99,20.14,607960.0,20.4,20.4,19.99,20.14,607960.0
2024-09-18 14:50:00,20.13,20.23,19.96,20.0,247175.0,20.13,20.23,19.96,20.0,247175.0
2024-09-18 15:00:00,19.99,19.99,19.77,19.83,399376.0,19.99,19.99,19.77,19.83,399376.0
2024-09-18 15:10:00,19.84,20.01,19.8,19.98,210101.0,19.84,20.01,19.8,19.98,210101.0
2024-09-18 15:20:00,19.98,20.04,19.79,19.99,257984.0,19.98,20.04,19.79,19.99,257984.0
2024-09-18 15:30:00,20.0,20.04,19.89,19.93,375737.0,20.0,20.04,19.89,19.93,375737.0
2024-09-18 15:40:00,19.93,19.94,19.82,19.85,352685.0,19.93,19.94,19.82,19.85,352685.0
2024-09-18 15:50:00,19.85,19.91,19.83,19.84,937115.0,19.85,19.91,19.83,19.84,937115.0
2024-09-19 09:30:00,20.4,20.54,20.15,20.15,856989.0,20.4,20.54,20.15,20.15,856989.0
2024-09-19 09:40:00,20.16,20.19,19.9,20.0,570364.0,20.16,20.19,19.9,20.0,570364.0
2024-09-19 09:50:00,19.99,20.15,19.95,20.1,343232.0,19.99,20.15,19.95,20.1,343232.0
2024-09-19 10:00:00,20.1,20.15,19.99,20.09,332673.0,20.1,20.15,19.99,20.09,332673.0
2024-09-19 10:10:00,20.09,20.2,20.08,20.19,264786.0,20.09,20.2,20.08,20.19,264786.0
2024-09-19 10:20:00,20.19,20.2,20.07,20.14,365824.0,20.19,20.2,20.07,20.14,365824.0
2024-09-19 10:30:00,20.14,20.24,20.13,20.23,332286.0,20.14,20.24,20.13,20.23,332286.0
2024-09-19 10:40:00,20.23,20.23,20.07,20.1,230112.0,20.23,20.23,20.07,20.1,230112.0
2024-09-19 10:50:00,20.1,20.13,20.02,20.05,232030.0,20.1,20.13,20.02,20.05,232030.0
2024-09-19 11:00:00,20.05,20.18,20.03,20.11,256794.0,20.05,20.18,20.03,20.11,256794.0
2024-09-19 11:10:00,20.11,20.15,20.06,20.08,170145.0,20.11,20.15,20.06,20.08,170145.0
2024-09-19 11:20:00,20.08,20.09,20.02,20.05,157856.0,20.08,20.09,20.02,20.05,157856.0
2024-09-19 11:30:00,20.05,20.06,20.0,20.04,184690.0,20.05,20.06,20.0,20.04,184690.0
2024-09-19 11:40:00,20.05,20.07,20.0,20.05,162293.0,20.05,20.07,20.0,20.05,162293.0
2024-09-19 11:50:00,20.05,20.08,20.03,20.07,158788.0,20.05,20.08,20.03,20.07,158788.0
2024-09-19 12:00:00,20.06,20.08,20.04,20.07,120338.0,20.06,20.08,20.04,20.07,120338.0
2024-09-19 12:10:00,20.06,20.06,20.0,20.03,137744.0,20.06,20.06,20.0,20.03,137744.0
2024-09-19 12:20:00,20.04,20.08,20.02,20.07,126491.0,20.04,20.08,20.02,20.07,126491.0
2024-09-19 12:30:00,20.07,20.08,20.04,20.07,72027.0,20.07,20.08,20.04,20.07,72027.0
2024-09-19 12:40:00,20.07,20.12,20.06,20.1,130946.0,20.07,20.12,20.06,20.1,130946.0
2024-09-19 12:50:00,20.1,20.14,20.07,20.12,123610.0,20.1,20.14,20.07,20.12,123610.0
2024-09-19 13:00:00,20.12,20.15,20.08,20.1,164823.0,20.12,20.15,20.08,20.1,164823.0
2024-09-19 13:10:00,20.1,20.13,20.08,20.11,112064.0,20.1,20.13,20.08,20.11,112064.0
2024-09-19 13:20:00,20.11,20.16,20.1,20.15,148491.0,20.11,20.16,20.1,20.15,148491.0
2024-09-19 13:30:00,20.16,20.24,20.15,20.24,197414.0,20.16,20.24,20.15,20.24,197414.0
2024-09-19 13:40:00,20.23,20.25,20.2,20.21,116921.0,20.23,20.25,20.2,20.21,116921.0
2024-09-19 13:50:00,20.21,20.25,20.2,20.23,120280.0,20.21,20.25,20.2,20.23,120280.0
2024-09-19 14:00:00,20.23,20.24,20.2,20.21,110683.0,20.23,20.24,20.2,20.21,110683.0
2024-09-19 14:10:00,20.2,20.23,20.15,20.16,174784.0,20.2,20.23,20.15,20.16,174784.0
2024-09-19 14:20:00,20.16,20.22,20.14,20.21,162153.0,20.16,20.22,20.14,20.21,162153.0
2024-09-19 14:30:00,20.21,20.23,20.14,20.18,153589.0,20.21,20.23,20.14,20.18,153589.0
2024-09-19 14:40:00,20.17,20.19,20.13,20.14,100132.0,20.17,20.19,20.13,20.14,100132.0
2024-09-19 14:50:00,20.13,20.16,20.09,20.14,195450.0,20.13,20.16,20.09,20.14,195450.0
2024-09-19 15:00:00,20.14,20.15,20.09,20.12,166306.0,20.14,20.15,20.09,20.12,166306.0
2024-09-19 15:10:00,20.13,20.15,20.09,20.12,155345.0,20.13,20.15,20.09,20.12,155345.0
2024-09-19 15:20:00,20.11,20.14,20.08,20.14,168679.0,20.11,20.14,20.08,20.14,168679.0
2024-09-19 15:30:00,20.13,20.14,20.06,20.09,401644.0,20.13,20.14,20.06,20.09,401644.0
2024-09-19 15:40:00,20.09,20.15,20.06,20.14,285236.0,20.09,20.15,20.06,20.14,285236.0
2024-09-19 15:50:00,20.14,20.26,20.11,20.22,1341163.0,20.14,20.26,20.11,20.22,1341163.0
2024-09-20 09:30:00,20.11,20.28,20.1,20.22,778634.0,20.11,20.28,20.1,20.22,778634.0
2024-09-20 09:40:00,20.21,20.35,20.2,20.35,328368.0,20.21,20.35,20.2,20.35,328368.0
2024-09-20 09:50:00,20.34,20.59,20.32,20.56,681993.0,20.34,20.59,20.32,20.56,681993.0
2024-09-20 10:00:00,20.55,20.63,20.52,20.58,428318.0,20.55,20.63,20.52,20.58,428318.0
2024-09-20 10:10:00,20.57,20.62,20.53,20.54,271350.0,20.57,20.62,20.53,20.54,271350.0
2024-09-20 10:20:00,20.55,20.67,20.49,20.66,379879.0,20.55,20.67,20.49,20.66,379879.0
2024-09-20 10:30:00,20.65,20.66,20.58,20.6,285276.0,20.65,20.66,20.58,20.6,285276.0
2024-09-20 10:40:00,20.59,20.61,20.53,20.57,209518.0,20.59,20.61,20.53,20.57,209518.0
2024-09-20 10:50:00,20.56,20.63,20.55,20.59,214800.0,20.56,20.63,20.55,20.59,214800.0
2024-09-20 11:00:00,20.58,20.59,20.46,20.49,280634.0,20.58,20.59,20.46,20.49,280634.0
2024-09-20 11:10:00,20.5,20.52,20.46,20.48,204767.0,20.5,20.52,20.46,20.48,204767.0
2024-09-20 11:20:00,20.49,20.56,20.45,20.54,156298.0,20.49,20.56,20.45,20.54,156298.0
2024-09-20 11:30:00,20.55,20.59,20.5,20.57,191988.0,20.55,20.59,20.5,20.57,191988.0
2024-09-20 11:40:00,20.57,20.69,20.57,20.68,238524.0,20.57,20.69,20.57,20.68,238524.0
2024-09-20 11:50:00,20.68,20.75,20.67,20.7,262946.0,20.68,20.75,20.67,20.7,262946.0
2024-09-20 12:00:00,20.71,20.76,20.68,20.73,190991.0,20.71,20.76,20.68,20.73,190991.0
2024-09-20 12:10:00,20.74,20.78,20.74,20.77,189070.0,20.74,20.78,20.74,20.77,189070.0
2024-09-20 12:20:00,20.77,20.87,20.76,20.84,289701.0,20.77,20.87,20.76,20.84,289701.0
2024-09-20 12:30:00,20.83,20.84,20.74,20.78,219531.0,20.83,20.84,20.74,20.78,219531.0
2024-09-20 12:40:00,20.78,20.81,20.76,20.79,119102.0,20.78,20.81,20.76,20.79,119102.0
2024-09-20 12:50:00,20.79,20.79,20.68,20.7,171777.0,20.79,20.79,20.68,20.7,171777.0
2024-09-20 13:00:00,20.7,20.7,20.59,20.6,218121.0,20.7,20.7,20.59,20.6,218121.0
2024-09-20 13:10:00,20.6,20.71,20.59,20.7,167271.0,20.6,20.71,20.59,20.7,167271.0
2024-09-20 13:20:00,20.71,20.73,20.68,20.71,174104.0,20.71,20.73,20.68,20.71,174104.0
2024-09-20 13:30:00,20.71,20.73,20.65,20.67,108919.0,20.71,20.73,20.65,20.67,108919.0
2024-09-20 13:40:00,20.66,20.69,20.64,20.69,105144.0,20.66,20.69,20.64,20.69,105144.0
2024-09-20 13:50:00,20.68,20.7,20.67,20.69,126198.0,20.68,20.7,20.67,20.69,126198.0
2024-09-20 14:00:00,20.69,20.71,20.61,20.66,180099.0,20.69,20.71,20.61,20.66,180099.0
2024-09-20 14:10:00,20.66,20.73,20.63,20.73,179727.0,20.66,20.73,20.63,20.73,179727.0
2024-09-20 14:20:00,20.72,20.73,20.69,20.71,109081.0,20.72,20.73,20.69,20.71,109081.0
2024-09-20 14:30:00,20.71,20.76,20.7,20.75,135549.0,20.71,20.76,20.7,20.75,135549.0
2024-09-20 14:40:00,20.75,20.75,20.68,20.71,149656.0,20.75,20.75,20.68,20.71,149656.0
2024-09-20 14:50:00,20.71,20.77,20.7,20.73,264103.0,20.71,20.77,20.7,20.73,264103.0
2024-09-20 15:00:00,20.73,20.77,20.71,20.76,124480.0,20.73,20.77,20.71,20.76,124480.0
2024-09-20 15:10:00,20.76,20.85,20.74,20.85,282520.0,20.76,20.85,20.74,20.85,282520.0
2024-09-20 15:20:00,20.85,20.88,20.84,20.86,220217.0,20.85,20.88,20.84,20.86,220217.0
2024-09-20 15:30:00,20.86,20.93,20.82,20.89,422109.0,20.86,20.93,20.82,20.89,422109.0
2024-09-20 15:40:00,20.9,20.94,20.78,20.8,456520.0,20.9,20.94,20.78,20.8,456520.0
2024-09-20 15:50:00,20.8,20.92,20.8,20.9,1355177.0,20.8,20.92,20.8,20.9,1355177.0
2024-09-23 09:30:00,20.96,20.99,20.71,20.89,665311.0,20.96,20.99,20.71,20.89,665311.0
2024-09-23 09:40:00,20.89,20.92,20.69,20.75,415710.0,20.89,20.92,20.69,20.75,415710.0
2024-09-23 09:50:00,20.75,20.87,20.72,20.8,332506.0,20.75,20.87,20.72,20.8,332506.0
2024-09-23 10:00:00,20.8,20.89,20.77,20.88,264591.0,20.8,20.89,20.77,20.88,264591.0
2024-09-23 10:10:00,20.88,21.02,20.86,20.92,698372.0,20.88,21.02,20.86,20.92,698372.0
2024-09-23 10:20:00,20.92,21.03,20.92,20.98,422539.0,20.92,21.03,20.92,20.98,422539.0
2024-09-23 10:30:00,20.98,21.1,20.96,21.05,268451.0,20.98,21.1,20.96,21.05,268451.0
2024-09-23 10:40:00,21.05,21.12,21.03,21.07,385324.0,21.05,21.12,21.03,21.07,385324.0
2024-09-23 10:50:00,21.07,21.09,21.0,21.02,122322.0,21.07,21.09,21.0,21.02,122322.0
2024-09-23 11:00:00,21.02,21.02,20.91,21.0,340889.0,21.02,21.02,20.91,21.0,340889.0
2024-09-23 11:10:00,21.0,21.01,20.91,20.93,123834.0,21.0,21.01,20.91,20.93,123834.0
2024-09-23 11:20:00,20.94,20.96,20.91,20.95,146961.0,20.94,20.96,20.91,20.95,146961.0
2024-09-23 11:30:00,20.95,20.96,20.9,20.96,97199.0,20.95,20.96,20.9,20.96,97199.0
2024-09-23 11:40:00,20.96,21.06,20.96,21.04,164929.0,20.96,21.06,20.96,21.04,164929.0
2024-09-23 11:50:00,21.05,21.08,21.0,21.07,140803.0,21.05,21.08,21.0,21.07,140803.0
2024-09-23 12:00:00,21.07,21.08,21.0,21.03,92747.0,21.07,21.08,21.0,21.03,92747.0
2024-09-23 12:10:00,21.03,21.03,20.85,20.92,258856.0,21.03,21.03,20.85,20.92,258856.0
2024-09-23 12:20:00,20.92,20.93,20.85,20.87,134788.0,20.92,20.93,20.85,20.87,134788.0
2024-09-23 12:30:00,20.88,20.93,20.83,20.91,142091.0,20.88,20.93,20.83,20.91,142091.0
2024-09-23 12:40:00,20.91,20.95,20.89,20.94,147981.0,20.91,20.95,20.89,20.94,147981.0
2024-09-23 12:50:00,20.94,20.95,20.91,20.94,105205.0,20.94,20.95,20.91,20.94,105205.0
2024-09-23 13:00:00,20.94,20.95,20.91,20.95,120381.0,20.94,20.95,20.91,20.95,120381.0
2024-09-23 13:10:00,20.94,20.97,20.91,20.96,195396.0,20.94,20.97,20.91,20.96,195396.0
2024-09-23 13:20:00,20.96,21.06,20.95,21.05,150137.0,20.96,21.06,20.95,21.05,150137.0
2024-09-23 13:30:00,21.05,21.09,21.02,21.05,122205.0,21.05,21.09,21.02,21.05,122205.0
2024-09-23 13:40:00,21.05,21.06,21.0,21.03,112417.0,21.05,21.06,21.0,21.03,112417.0
2024-09-23 13:50:00,21.03,21.08,21.02,21.06,85511.0,21.03,21.08,21.02,21.06,85511.0
2024-09-23 14:00:00,21.06,21.07,21.04,21.07,104720.0,21.06,21.07,21.04,21.07,104720.0
2024-09-23 14:10:00,21.07,21.07,21.02,21.04,87499.0,21.07,21.07,21.02,21.04,87499.0
2024-09-23 14:20:00,21.05,21.05,20.99,21.0,118647.0,21.05,21.05,20.99,21.0,118647.0
2024-09-23 14:30:00,21.0,21.02,20.98,21.02,107110.0,21.0,21.02,20.98,21.02,107110.0
2024-09-23 14:40:00,21.02,21.03,20.99,21.0,95423.0,21.02,21.03,20.99,21.0,95423.0
2024-09-23 14:50:00,21.01,21.01,20.97,21.01,90637.0,21.01,21.01,20.97,21.01,90637.0
2024-09-23 15:00:00,21.01,21.02,20.97,20.99,160927.0,21.01,21.02,20.97,20.99,160927.0
2024-09-23 15:10:00,20.99,21.05,20.99,21.04,132438.0,20.99,21.05,20.99,21.04,132438.0
2024-09-23 15:20:00,21.05,21.09,21.03,21.09,231768.0,21.05,21.09,21.03,21.09,231768.0
2024-09-23 15:30:00,21.09,21.09,21.04,21.05,212701.0,21.09,21.09,21.04,21.05,212701.0
2024-09-23 15:40:00,21.05,21.08,21.02,21.07,334592.0,21.05,21.08,21.02,21.07,334592.0
2024-09-23 15:50:00,21.07,21.08,20.98,20.99,1173529.0,21.07,21.08,20.98,20.99,1173529.0
2024-09-24 09:30:00,21.1,21.1,20.94,21.07,377403.0,21.1,21.1,20.94,21.07,377403.0
2024-09-24 09:40:00,21.07,21.08,20.97,21.02,331662.0,21.07,21.08,20.97,21.02,331662.0
2024-09-24 09:50:00,21.01,21.05,20.81,20.84,366269.0,21.01,21.05,20.81,20.84,366269.0
2024-09-24 10:00:00,20.83,20.83,20.68,20.78,452044.0,20.83,20.83,20.68,20.78,452044.0
2024-09-24 10:10:00,20.78,20.86,20.76,20.85,229845.0,20.78,20.86,20.76,20.85,229845.0
2024-09-24 10:20:00,20.85,20.89,20.78,20.89,232802.0,20.85,20.89,20.78,20.89,232802.0
2024-09-24 10:30:00,20.89,20.91,20.79,20.8,180046.0,20.89,20.91,20.79,20.8,180046.0
2024-09-24 10:40:00,20.79,20.86,20.78,20.86,202855.0,20.79,20.86,20.78,20.86,202855.0
2024-09-24 10:50:00,20.86,20.95,20.86,20.94,331444.0,20.86,20.95,20.86,20.94,331444.0
2024-09-24 11:00:00,20.94,20.94,20.82,20.84,284689.0,20.94,20.94,20.82,20.84,284689.0
2024-09-24 11:10:00,20.83,20.85,20.75,20.78,233881.0,20.83,20.85,20.75,20.78,233881.0
2024-09-24 11:20:00,20.78,20.81,20.75,20.76,207394.0,20.78,20.81,20.75,20.76,207394.0
2024-09-24 11:30:00,20.76,20.8,20.74,20.78,152875.0,20.76,20.8,20.74,20.78,152875.0
2024-09-24 11:40:00,20.77,20.78,20.67,20.69,232019.0,20.77,20.78,20.67,20.69,232019.0
2024-09-24 11:50:00,20.69,20.72,20.61,20.62,279371.0,20.69,20.72,20.61,20.62,279371.0
2024-09-24 12:00:00,20.62,20.64,20.54,20.54,345837.0,20.62,20.64,20.54,20.54,345837.0
2024-09-24 12:10:00,20.54,20.65,20.52,20.64,255337.0,20.54,20.65,20.52,20.64,255337.0
2024-09-24 12:20:00,20.63,20.72,20.6,20.71,148073.0,20.63,20.72,20.6,20.71,148073.0
2024-09-24 12:30:00,20.71,20.76,20.7,20.74,147676.0,20.71,20.76,20.7,20.74,147676.0
2024-09-24 12:40:00,20.74,20.84,20.73,20.79,118845.0,20.74,20.84,20.73,20.79,118845.0
2024-09-24 12:50:00,20.79,20.82,20.75,20.79,100990.0,20.79,20.82,20.75,20.79,100990.0
2024-09-24 13:00:00,20.79,20.81,20.78,20.79,58338.0,20.79,20.81,20.78,20.79,58338.0
2024-09-24 13:10:00,20.8,20.87,20.78,20.82,140633.0,20.8,20.87,20.78,20.82,140633.0
2024-09-24 13:20:00,20.82,20.86,20.81,20.84,100112.0,20.82,20.86,20.81,20.84,100112.0
2024-09-24 13:30:00,20.84,20.85,20.81,20.82,60383.0,20.84,20.85,20.81,20.82,60383.0
2024-09-24 13:40:00,20.82,20.82,20.78,20.8,61787.0,20.82,20.82,20.78,20.8,61787.0
2024-09-24 13:50:00,20.8,20.87,20.8,20.82,103545.0,20.8,20.87,20.8,20.82,103545.0
2024-09-24 14:00:00,20.82,20.85,20.81,20.84,65482.0,20.82,20.85,20.81,20.84,65482.0
2024-09-24 14:10:00,20.84,20.94,20.83,20.93,134204.0,20.84,20.94,20.83,20.93,134204.0
2024-09-24 14:20:00,20.93,20.95,20.9,20.94,98168.0,20.93,20.95,20.9,20.94,98168.0
2024-09-24 14:30:00,20.94,20.97,20.9,20.95,147793.0,20.94,20.97,20.9,20.95,147793.0
2024-09-24 14:40:00,20.96,21.01,20.94,21.0,284680.0,20.96,21.01,20.94,21.0,284680.0
2024-09-24 14:50:00,21.0,21.05,20.99,21.01,139258.0,21.0,21.05,20.99,21.01,139258.0
2024-09-24 15:00:00,21.01,21.06,21.0,21.0,124250.0,21.01,21.06,21.0,21.0,124250.0
2024-09-24 15:10:00,21.01,21.03,20.99,21.01,110833.0,21.01,21.03,20.99,21.01,110833.0
2024-09-24 15:20:00,21.01,21.03,20.98,20.99,140894.0,21.01,21.03,20.98,20.99,140894.0
2024-09-24 15:30:00,20.98,21.01,20.92,20.93,231027.0,20.98,21.01,20.92,20.93,231027.0
2024-09-24 15:40:00,20.93,20.99,20.92,20.98,240623.0,20.93,20.99,20.92,20.98,240623.0
2024-09-24 15:50:00,20.98,21.02,20.94,20.97,996651.0,20.98,21.02,20.94,20.97,996651.0
2024-09-25 09:30:00,20.87,20.88,20.75,20.78,267479.0,20.87,20.88,20.75,20.78,267479.0
2024-09-25 09:40:00,20.79,20.8,20.61,20.62,350234.0,20.79,20.8,20.61,20.62,350234.0
2024-09-25 09:50:00,20.62,20.66,20.57,20.64,432817.0,20.62,20.66,20.57,20.64,432817.0
2024-09-25 10:00:00,20.64,20.7,20.57,20.68,262254.0,20.64,20.7,20.57,20.68,262254.0
2024-09-25 10:10:00,20.67,20.69,20.51,20.52,244687.0,20.67,20.69,20.51,20.52,244687.0
2024-09-25 10:20:00,20.51,20.55,20.47,20.52,264360.0,20.51,20.55,20.47,20.52,264360.0
2024-09-25 10:30:00,20.51,20.72,20.5,20.68,243958.0,20.51,20.72,20.5,20.68,243958.0
2024-09-25 10:40:00,20.67,20.72,20.6,20.61,176627.0,20.67,20.72,20.6,20.61,176627.0
2024-09-25 10:50:00,20.6,20.68,20.59,20.6,120123.0,20.6,20.68,20.59,20.6,120123.0
2024-09-25 11:00:00,20.6,20.61,20.51,20.59,223123.0,20.6,20.61,20.51,20.59,223123.0
2024-09-25 11:10:00,20.59,20.59,20.49,20.53,210819.0,20.59,20.59,20.49,20.53,210819.0
2024-09-25 11:20:00,20.53,20.53,20.43,20.45,177466.0,20.53,20.53,20.43,20.45,177466.0
2024-09-25 11:30:00,20.44,20.48,20.4,20.46,220527.0,20.44,20.48,20.4,20.46,220527.0
2024-09-25 11:40:00,20.46,20.52,20.43,20.52,221913.0,20.46,20.52,20.43,20.52,221913.0
2024-09-25 11:50:00,20.51,20.54,20.44,20.45,153323.0,20.51,20.54,20.44,20.45,153323.0
2024-09-25 12:00:00,20.45,20.5,20.44,20.49,103984.0,20.45,20.5,20.44,20.49,103984.0
2024-09-25 12:10:00,20.49,20.5,20.44,20.48,103766.0,20.49,20.5,20.44,20.48,103766.0
2024-09-25 12:20:00,20.49,20.5,20.42,20.44,129369.0,20.49,20.5,20.42,20.44,129369.0
2024-09-25 12:30:00,20.44,20.44,20.37,20.41,263775.0,20.44,20.44,20.37,20.41,263775.0
2024-09-25 12:40:00,20.41,20.45,20.39,20.4,174177.0,20.41,20.45,20.39,20.4,174177.0
2024-09-25 12:50:00,20.4,20.44,20.37,20.38,137164.0,20.4,20.44,20.37,20.38,137164.0
2024-09-25 13:00:00,20.39,20.41,20.36,20.36,128358.0,20.39,20.41,20.36,20.36,128358.0
2024-09-25 13:10:00,20.37,20.4,20.34,20.39,123406.0,20.37,20.4,20.34,20.39,123406.0
2024-09-25 13:20:00,20.39,20.43,20.38,20.39,128320.0,20.39,20.43,20.38,20.39,128320.0
2024-09-25 13:30:00,20.39,20.43,20.35,20.39,126334.0,20.39,20.43,20.35,20.39,126334.0
2024-09-25 13:40:00,20.39,20.4,20.34,20.36,131323.0,20.39,20.4,20.34,20.36,131323.0
2024-09-25 13:50:00,20.36,20.42,20.35,20.41,101268.0,20.36,20.42,20.35,20.41,101268.0
2024-09-25 14:00:00,20.41,20.41,20.33,20.36,146166.0,20.41,20.41,20.33,20.36,146166.0
2024-09-25 14:10:00,20.36,20.37,20.33,20.36,130095.0,20.36,20.37,20.33,20.36,130095.0
2024-09-25 14:20:00,20.36,20.42,20.34,20.42,180708.0,20.36,20.42,20.34,20.42,180708.0
2024-09-25 14:30:00,20.41,20.42,20.35,20.36,198248.0,20.41,20.42,20.35,20.36,198248.0
2024-09-25 14:40:00,20.36,20.37,20.32,20.35,203754.0,20.36,20.37,20.32,20.35,203754.0
2024-09-25 14:50:00,20.36,20.37,20.3,20.35,181132.0,20.36,20.37,20.3,20.35,181132.0
2024-09-25 15:00:00,20.34,20.35,20.26,20.27,329471.0,20.34,20.35,20.26,20.27,329471.0
2024-09-25 15:10:00,20.27,20.3,20.25,20.27,201765.0,20.27,20.3,20.25,20.27,201765.0
2024-09-25 15:20:00,20.27,20.27,20.19,20.23,271310.0,20.27,20.27,20.19,20.23,271310.0
2024-09-25 15:30:00,20.22,20.22,20.18,20.2,239953.0,20.22,20.22,20.18,20.2,239953.0
2024-09-25 15:40:00,20.2,20.22,20.16,20.21,309659.0,20.2,20.22,20.16,20.21,309659.0
2024-09-25 15:50:00,20.21,20.23,20.17,20.2,1160904.0,20.21,20.23,20.17,20.2,1160904.0
2024-09-26 09:30:00,20.63,21.23,20.6,21.11,1598028.0,20.63,21.23,20.6,21.11,1598028.0
2024-09-26 09:40:00,21.09,21.21,20.98,21.19,1028425.0,21.09,21.21,20.98,21.19,1028425.0
2024-09-26 09:50:00,21.18,21.38,21.17,21.32,791046.0,21.18,21.38,21.17,21.32,791046.0
2024-09-26 10:00:00,21.34,21.49,21.33,21.41,1080396.0,21.34,21.49,21.33,21.41,1080396.0
2024-09-26 10:10:00,21.42,21.58,21.41,21.56,713736.0,21.42,21.58,21.41,21.56,713736.0
2024-09-26 10:20:00,21.56,21.57,21.32,21.37,487339.0,21.56,21.57,21.32,21.37,487339.0
2024-09-26 10:30:00,21.37,21.37,21.13,21.22,824119.0,21.37,21.37,21.13,21.22,824119.0
2024-09-26 10:40:00,21.22,21.24,21.08,21.09,414542.0,21.22,21.24,21.08,21.09,414542.0
2024-09-26 10:50:00,21.09,21.17,20.92,20.99,558077.0,21.09,21.17,20.92,20.99,558077.0
2024-09-26 11:00:00,20.98,21.23,20.97,21.14,402452.0,20.98,21.23,20.97,21.14,402452.0
2024-09-26 11:10:00,21.16,21.21,21.09,21.14,197887.0,21.16,21.21,21.09,21.14,197887.0
2024-09-26 11:20:00,21.13,21.22,21.13,21.2,184431.0,21.13,21.22,21.13,21.2,184431.0
2024-09-26 11:30:00,21.2,21.22,21.11,21.18,219778.0,21.2,21.22,21.11,21.18,219778.0
2024-09-26 11:40:00,21.18,21.22,21.15,21.17,93427.0,21.18,21.22,21.15,21.17,93427.0
2024-09-26 11:50:00,21.17,21.3,21.16,21.27,161008.0,21.17,21.3,21.16,21.27,161008.0
2024-09-26 12:00:00,21.28,21.32,21.24,21.27,111689.0,21.28,21.32,21.24,21.27,111689.0
2024-09-26 12:10:00,21.28,21.29,21.23,21.26,68117.0,21.28,21.29,21.23,21.26,68117.0
2024-09-26 12:20:00,21.27,21.3,21.19,21.2,101638.0,21.27,21.3,21.19,21.2,101638.0
2024-09-26 12:30:00,21.2,21.25,21.19,21.22,113244.0,21.2,21.25,21.19,21.22,113244.0
2024-09-26 12:40:00,21.23,21.24,21.18,21.23,79625.0,21.23,21.24,21.18,21.23,79625.0
2024-09-26 12:50:00,21.23,21.24,21.19,21.23,71935.0,21.23,21.24,21.19,21.23,71935.0
2024-09-26 13:00:00,21.22,21.3,21.19,21.28,94091.0,21.22,21.3,21.19,21.28,94091.0
2024-09-26 13:10:00,21.29,21.3,21.19,21.2,116938.0,21.29,21.3,21.19,21.2,116938.0
2024-09-26 13:20:00,21.21,21.22,21.1,21.21,322647.0,21.21,21.22,21.1,21.21,322647.0
2024-09-26 13:30:00,21.21,21.23,21.11,21.13,207491.0,21.21,21.23,21.11,21.13,207491.0
2024-09-26 13:40:00,21.13,21.19,21.08,21.17,142326.0,21.13,21.19,21.08,21.17,142326.0
2024-09-26 13:50:00,21.17,21.22,21.16,21.21,254647.0,21.17,21.22,21.16,21.21,254647.0
2024-09-26 14:00:00,21.21,21.26,21.2,21.21,191349.0,21.21,21.26,21.2,21.21,191349.0
2024-09-26 14:10:00,21.2,21.24,21.16,21.17,236810.0,21.2,21.24,21.16,21.17,236810.0
2024-09-26 14:20:00,21.16,21.2,21.13,21.17,119733.0,21.16,21.2,21.13,21.17,119733.0
2024-09-26 14:30:00,21.17,21.21,21.16,21.2,111725.0,21.17,21.21,21.16,21.2,111725.0
2024-09-26 14:40:00,21.2,21.21,21.16,21.18,124887.0,21.2,21.21,21.16,21.18,124887.0
2024-09-26 14:50:00,21.17,21.22,21.15,21.16,147581.0,21.17,21.22,21.15,21.16,147581.0
2024-09-26 15:00:00,21.15,21.19,21.1,21.12,110036.0,21.15,21.19,21.1,21.12,110036.0
2024-09-26 15:10:00,21.12,21.16,21.11,21.16,117593.0,21.12,21.16,21.11,21.16,117593.0
2024-09-26 15:20:00,21.15,21.18,21.01,21.03,182649.0,21.15,21.18,21.01,21.03,182649.0
2024-09-26 15:30:00,21.03,21.07,21.0,21.04,262188.0,21.03,21.07,21.0,21.04,262188.0
2024-09-26 15:40:00,21.04,21.05,20.99,21.0,228243.0,21.04,21.05,20.99,21.0,228243.0
2024-09-26 15:50:00,21.0,21.11,20.99,21.08,1201468.0,21.0,21.11,20.99,21.08,1201468.0
2024-09-27 09:30:00,21.24,21.24,20.81,20.9,535733.0,21.24,21.24,20.81,20.9,535733.0
2024-09-27 09:40:00,20.89,20.91,20.75,20.84,418518.0,20.89,20.91,20.75,20.84,418518.0
2024-09-27 09:50:00,20.84,21.07,20.82,21.07,267713.0,20.84,21.07,20.82,21.07,267713.0
2024-09-27 10:00:00,21.06,21.15,20.99,21.14,375994.0,21.06,21.15,20.99,21.14,375994.0
2024-09-27 10:10:00,21.13,21.15,20.95,20.97,211376.0,21.13,21.15,20.95,20.97,211376.0
2024-09-27 10:20:00,20.96,21.07,20.95,20.98,204633.0,20.96,21.07,20.95,20.98,204633.0
2024-09-27 10:30:00,20.98,21.06,20.94,21.01,215756.0,20.98,21.06,20.94,21.01,215756.0
2024-09-27 10:40:00,21.01,21.1,20.97,20.98,272714.0,21.01,21.1,20.97,20.98,272714.0
2024-09-27 10:50:00,20.99,21.02,20.92,20.93,184588.0,20.99,21.02,20.92,20.93,184588.0
2024-09-27 11:00:00,20.93,21.02,20.91,21.02,128218.0,20.93,21.02,20.91,21.02,128218.0
2024-09-27 11:10:00,21.02,21.04,20.98,21.02,177774.0,21.02,21.04,20.98,21.02,177774.0
2024-09-27 11:20:00,21.02,21.12,21.0,21.08,249572.0,21.02,21.12,21.0,21.08,249572.0
2024-09-27 11:30:00,21.09,21.17,21.08,21.11,188470.0,21.09,21.17,21.08,21.11,188470.0
2024-09-27 11:40:00,21.11,21.17,21.05,21.07,224097.0,21.11,21.17,21.05,21.07,224097.0
2024-09-27 11:50:00,21.07,21.08,21.01,21.02,203429.0,21.07,21.08,21.01,21.02,203429.0
2024-09-27 12:00:00,21.01,21.06,21.0,21.02,51600.0,21.01,21.06,21.0,21.02,51600.0
2024-09-27 12:10:00,21.01,21.06,20.99,21.05,71643.0,21.01,21.06,20.99,21.05,71643.0
2024-09-27 12:20:00,21.05,21.09,21.03,21.04,91197.0,21.05,21.09,21.03,21.04,91197.0
2024-09-27 12:30:00,21.04,21.06,20.98,21.01,90955.0,21.04,21.06,20.98,21.01,90955.0
2024-09-27 12:40:00,21.01,21.05,20.99,21.01,80756.0,21.01,21.05,20.99,21.01,80756.0
2024-09-27 12:50:00,21.02,21.08,21.01,21.05,56228.0,21.02,21.08,21.01,21.05,56228.0
2024-09-27 13:00:00,21.05,21.13,21.01,21.03,394747.0,21.05,21.13,21.01,21.03,394747.0
2024-09-27 13:10:00,21.02,21.04,20.95,21.0,124303.0,21.02,21.04,20.95,21.0,124303.0
2024-09-27 13:20:00,21.0,21.01,20.95,21.01,74963.0,21.0,21.01,20.95,21.01,74963.0
2024-09-27 13:30:00,21.01,21.13,21.0,21.11,155755.0,21.01,21.13,21.0,21.11,155755.0
2024-09-27 13:40:00,21.11,21.13,21.05,21.12,289403.0,21.11,21.13,21.05,21.12,289403.0
2024-09-27 13:50:00,21.11,21.13,21.09,21.12,201722.0,21.11,21.13,21.09,21.12,201722.0
2024-09-27 14:00:00,21.12,21.13,20.99,20.99,126721.0,21.12,21.13,20.99,20.99,126721.0
2024-09-27 14:10:00,21.0,21.03,20.98,21.01,139249.0,21.0,21.03,20.98,21.01,139249.0
2024-09-27 14:20:00,21.01,21.03,20.9,20.91,134916.0,21.01,21.03,20.9,20.91,134916.0
2024-09-27 14:30:00,20.91,20.95,20.87,20.93,267610.0,20.91,20.95,20.87,20.93,267610.0
2024-09-27 14:40:00,20.93,20.99,20.92,20.93,85706.0,20.93,20.99,20.92,20.93,85706.0
2024-09-27 14:50:00,20.93,20.99,20.92,20.99,52229.0,20.93,20.99,20.92,20.99,52229.0
2024-09-27 15:00:00,20.98,21.0,20.95,20.96,130932.0,20.98,21.0,20.95,20.96,130932.0
2024-09-27 15:10:00,20.95,20.98,20.92,20.98,137058.0,20.95,20.98,20.92,20.98,137058.0
2024-09-27 15:20:00,20.98,21.11,20.97,21.1,436323.0,20.98,21.11,20.97,21.1,436323.0
2024-09-27 15:30:00,21.09,21.1,21.0,21.05,281518.0,21.09,21.1,21.0,21.05,281518.0
2024-09-27 15:40:00,21.05,21.08,21.03,21.05,344069.0,21.05,21.08,21.03,21.05,344069.0
2024-09-27 15:50:00,21.05,21.1,20.94,20.95,1001680.0,21.05,21.1,20.94,20.95,1001680.0
2024-09-30 09:30:00,21.03,21.29,20.19,20.54,1067955.0,21.03,21.29,20.19,20.54,1067955.0
2024-09-30 09:40:00,20.54,20.69,20.34,20.68,240960.0,20.54,20.69,20.34,20.68,240960.0
2024-09-30 09:50:00,20.68,20.74,20.45,20.52,215481.0,20.68,20.74,20.45,20.52,215481.0
2024-09-30 10:00:00,20.53,20.6,20.33,20.38,329397.0,20.53,20.6,20.33,20.38,329397.0
2024-09-30 10:10:00,20.37,20.39,20.18,20.34,416707.0,20.37,20.39,20.18,20.34,416707.0
2024-09-30 10:20:00,20.34,20.55,20.33,20.46,225644.0,20.34,20.55,20.33,20.46,225644.0
2024-09-30 10:30:00,20.47,20.87,20.47,20.81,486935.0,20.47,20.87,20.47,20.81,486935.0
2024-09-30 10:40:00,20.81,20.83,20.58,20.59,240500.0,20.81,20.83,20.58,20.59,240500.0
2024-09-30 10:50:00,20.59,20.63,20.41,20.48,331731.0,20.59,20.63,20.41,20.48,331731.0
2024-09-30 11:00:00,20.48,20.58,20.4,20.56,169492.0,20.48,20.58,20.4,20.56,169492.0
2024-09-30 11:10:00,20.56,20.6,20.49,20.53,133757.0,20.56,20.6,20.49,20.53,133757.0
2024-09-30 11:20:00,20.53,20.65,20.46,20.61,302675.0,20.53,20.65,20.46,20.61,302675.0
2024-09-30 11:30:00,20.61,20.61,20.35,20.36,256227.0,20.61,20.61,20.35,20.36,256227.0
2024-09-30 11:40:00,20.36,20.44,20.34,20.41,213611.0,20.36,20.44,20.34,20.41,213611.0
2024-09-30 11:50:00,20.41,20.46,20.37,20.41,115924.0,20.41,20.46,20.37,20.41,115924.0
2024-09-30 12:00:00,20.41,20.45,20.37,20.39,139064.0,20.41,20.45,20.37,20.39,139064.0
2024-09-30 12:10:00,20.39,20.49,20.38,20.47,138005.0,20.39,20.49,20.38,20.47,138005.0
2024-09-30 12:20:00,20.46,20.47,20.41,20.41,96744.0,20.46,20.47,20.41,20.41,96744.0
2024-09-30 12:30:00,20.4,20.43,20.34,20.34,102596.0,20.4,20.43,20.34,20.34,102596.0
2024-09-30 12:40:00,20.34,20.35,20.29,20.3,99357.0,20.34,20.35,20.29,20.3,99357.0
2024-09-30 12:50:00,20.3,20.34,20.28,20.34,121033.0,20.3,20.34,20.28,20.34,121033.0
2024-09-30 13:00:00,20.34,20.39,20.32,20.36,111108.0,20.34,20.39,20.32,20.36,111108.0
2024-09-30 13:10:00,20.36,20.41,20.33,20.38,88920.0,20.36,20.41,20.33,20.38,88920.0
2024-09-30 13:20:00,20.39,20.45,20.38,20.44,86804.0,20.39,20.45,20.38,20.44,86804.0
2024-09-30 13:30:00,20.43,20.45,20.41,20.42,69031.0,20.43,20.45,20.41,20.42,69031.0
2024-09-30 13:40:00,20.43,20.43,20.37,20.4,90099.0,20.43,20.43,20.37,20.4,90099.0
2024-09-30 13:50:00,20.4,20.45,20.39,20.43,89360.0,20.4,20.45,20.39,20.43,89360.0
2024-09-30 14:00:00,20.42,20.45,20.37,20.43,144700.0,20.42,20.45,20.37,20.43,144700.0
2024-09-30 14:10:00,20.42,20.42,20.33,20.34,126190.0,20.42,20.42,20.33,20.34,126190.0
2024-09-30 14:20:00,20.33,20.41,20.26,20.38,181255.0,20.33,20.41,20.26,20.38,181255.0
2024-09-30 14:30:00,20.38,20.45,20.31,20.43,152956.0,20.38,20.45,20.31,20.43,152956.0
2024-09-30 14:40:00,20.44,20.53,20.43,20.51,136212.0,20.44,20.53,20.43,20.51,136212.0
2024-09-30 14:50:00,20.51,20.53,20.41,20.42,112380.0,20.51,20.53,20.41,20.42,112380.0
2024-09-30 15:00:00,20.41,20.41,20.35,20.38,187261.0,20.41,20.41,20.35,20.38,187261.0
2024-09-30 15:10:00,20.38,20.44,20.34,20.44,169896.0,20.38,20.44,20.34,20.44,169896.0
2024-09-30 15:20:00,20.44,20.45,20.39,20.4,292592.0,20.44,20.45,20.39,20.4,292592.0
2024-09-30 15:30:00,20.4,20.4,20.29,20.38,316364.0,20.4,20.4,20.29,20.38,316364.0
2024-09-30 15:40:00,20.38,20.53,20.36,20.48,409436.0,20.38,20.53,20.36,20.48,409436.0
2024-09-30 15:50:00,20.49,20.54,20.48,20.51,1301129.0,20.49,20.54,20.48,20.51,1301129.0
2024-10-01 09:30:00,20.5,20.54,20.07,20.11,569944.0,20.5,20.54,20.07,20.11,569944.0
2024-10-01 09:40:00,20.11,20.14,19.89,19.95,900737.0,20.11,20.14,19.89,19.95,900737.0
2024-10-01 09:50:00,19.95,19.97,19.85,19.88,604523.0,19.95,19.97,19.85,19.88,604523.0
2024-10-01 10:00:00,19.88,19.95,19.69,19.69,421041.0,19.88,19.95,19.69,19.69,421041.0
2024-10-01 10:10:00,19.7,19.79,19.64,19.78,398693.0,19.7,19.79,19.64,19.78,398693.0
2024-10-01 10:20:00,19.77,19.91,19.77,19.79,265664.0,19.77,19.91,19.77,19.79,265664.0
2024-10-01 10:30:00,19.79,19.83,19.71,19.81,241611.0,19.79,19.83,19.71,19.81,241611.0
2024-10-01 10:40:00,19.8,19.9,19.79,19.9,187403.0,19.8,19.9,19.79,19.9,187403.0
2024-10-01 10:50:00,19.89,20.01,19.87,20.01,169492.0,19.89,20.01,19.87,20.01,169492.0
2024-10-01 11:00:00,20.01,20.09,19.92,19.95,235762.0,20.01,20.09,19.92,19.95,235762.0
2024-10-01 11:10:00,19.94,20.03,19.91,20.03,119712.0,19.94,20.03,19.91,20.03,119712.0
2024-10-01 11:20:00,20.03,20.13,20.02,20.13,139607.0,20.03,20.13,20.02,20.13,139607.0
2024-10-01 11:30:00,20.12,20.15,20.07,20.13,100370.0,20.12,20.15,20.07,20.13,100370.0
2024-10-01 11:40:00,20.13,20.22,20.11,20.17,158978.0,20.13,20.22,20.11,20.17,158978.0
2024-10-01 11:50:00,20.17,20.19,20.07,20.07,145947.0,20.17,20.19,20.07,20.07,145947.0
2024-10-01 12:00:00,20.07,20.09,20.0,20.01,158783.0,20.07,20.09,20.0,20.01,158783.0
2024-10-01 12:10:00,20.01,20.04,19.99,20.03,88114.0,20.01,20.04,19.99,20.03,88114.0
2024-10-01 12:20:00,20.03,20.06,19.99,20.05,99725.0,20.03,20.06,19.99,20.05,99725.0
2024-10-01 12:30:00,20.05,20.06,19.97,19.98,98589.0,20.05,20.06,19.97,19.98,98589.0
2024-10-01 12:40:00,19.98,20.0,19.86,19.89,208599.0,19.98,20.0,19.86,19.89,208599.0
2024-10-01 12:50:00,19.89,19.97,19.88,19.93,188323.0,19.89,19.97,19.88,19.93,188323.0
2024-10-01 13:00:00,19.93,19.93,19.77,19.79,206010.0,19.93,19.93,19.77,19.79,206010.0
2024-10-01 13:10:00,19.79,19.8,19.67,19.68,209099.0,19.79,19.8,19.67,19.68,209099.0
2024-10-01 13:20:00,19.68,19.71,19.59,19.61,516463.0,19.68,19.71,19.59,19.61,516463.0
2024-10-01 13:30:00,19.61,19.77,19.59,19.72,507999.0,19.61,19.77,19.59,19.72,507999.0
2024-10-01 13:40:00,19.73,19.9,19.68,19.8,513303.0,19.73,19.9,19.68,19.8,513303.0
2024-10-01 13:50:00,19.8,19.93,19.78,19.89,251697.0,19.8,19.93,19.78,19.89,251697.0
2024-10-01 14:00:00,19.9,20.04,19.89,20.04,297897.0,19.9,20.04,19.89,20.04,297897.0
2024-10-01 14:10:00,20.03,20.18,20.03,20.17,367027.0,20.03,20.18,20.03,20.17,367027.0
2024-10-01 14:20:00,20.17,20.17,20.04,20.11,243563.0,20.17,20.17,20.04,20.11,243563.0
2024-10-01 14:30:00,20.1,20.14,20.06,20.07,141415.0,20.1,20.14,20.06,20.07,141415.0
2024-10-01 14:40:00,20.07,20.13,20.07,20.12,179139.0,20.07,20.13,20.07,20.12,179139.0
2024-10-01 14:50:00,20.12,20.13,20.03,20.06,202053.0,20.12,20.13,20.03,20.06,202053.0
2024-10-01 15:00:00,20.07,20.08,20.02,20.05,146359.0,20.07,20.08,20.02,20.05,146359.0
2024-10-01 15:10:00,20.05,20.05,19.93,19.96,163366.0,20.05,20.05,19.93,19.96,163366.0
2024-10-01 15:20:00,19.96,20.0,19.95,19.97,153729.0,19.96,20.0,19.95,19.97,153729.0
2024-10-01 15:30:00,19.97,19.98,19.9,19.93,229464.0,19.97,19.98,19.9,19.93,229464.0
2024-10-01 15:40:00,19.94,19.95,19.87,19.9,300254.0,19.94,19.95,19.87,19.9,300254.0
2024-10-01 15:50:00,19.91,19.93,19.84,19.93,1250213.0,19.91,19.93,19.84,19.93,1250213.0
2024-10-02 09:30:00,19.5,19.61,19.35,19.55,810501.0,19.5,19.61,19.35,19.55,810501.0
2024-10-02 09:40:00,19.57,19.67,19.47,19.66,270649.0,19.57,19.67,19.47,19.66,270649.0
2024-10-02 09:50:00,19.67,19.8,19.66,19.76,253204.0,19.67,19.8,19.66,19.76,253204.0
2024-10-02 10:00:00,19.76,19.9,19.76,19.82,217338.0,19.76,19.9,19.76,19.82,217338.0
2024-10-02 10:10:00,19.82,19.9,19.79,19.85,137873.0,19.82,19.9,19.79,19.85,137873.0
2024-10-02 10:20:00,19.85,19.89,19.76,19.8,173363.0,19.85,19.89,19.76,19.8,173363.0
2024-10-02 10:30:00,19.8,19.86,19.78,19.83,116551.0,19.8,19.86,19.78,19.83,116551.0
2024-10-02 10:40:00,19.82,19.87,19.79,19.87,87108.0,19.82,19.87,19.79,19.87,87108.0
2024-10-02 10:50:00,19.87,19.88,19.74,19.75,189180.0,19.87,19.88,19.74,19.75,189180.0
2024-10-02 11:00:00,19.75,19.86,19.73,19.77,109800.0,19.75,19.86,19.73,19.77,109800.0
2024-10-02 11:10:00,19.77,19.82,19.75,19.82,81965.0,19.77,19.82,19.75,19.82,81965.0
2024-10-02 11:20:00,19.82,19.92,19.81,19.92,162739.0,19.82,19.92,19.81,19.92,162739.0
2024-10-02 11:30:00,19.92,19.97,19.89,19.92,121701.0,19.92,19.97,19.89,19.92,121701.0
2024-10-02 11:40:00,19.92,19.97,19.88,19.95,88539.0,19.92,19.97,19.88,19.95,88539.0
2024-10-02 11:50:00,19.95,19.99,19.91,19.92,90563.0,19.95,19.99,19.91,19.92,90563.0
2024-10-02 12:00:00,19.92,19.97,19.9,19.94,80795.0,19.92,19.97,19.9,19.94,80795.0
2024-10-02 12:10:00,19.94,19.97,19.92,19.94,70680.0,19.94,19.97,19.92,19.94,70680.0
2024-10-02 12:20:00,19.94,19.97,19.89,19.96,72492.0,19.94,19.97,19.89,19.96,72492.0
2024-10-02 12:30:00,19.96,19.99,19.92,19.96,73526.0,19.96,19.99,19.92,19.96,73526.0
2024-10-02 12:40:00,19.97,19.97,19.89,19.92,99149.0,19.97,19.97,19.89,19.92,99149.0
2024-10-02 12:50:00,19.92,19.96,19.91,19.91,100364.0,19.92,19.96,19.91,19.91,100364.0
2024-10-02 13:00:00,19.91,19.94,19.87,19.89,63491.0,19.91,19.94,19.87,19.89,63491.0
2024-10-02 13:10:00,19.89,19.9,19.84,19.87,103531.0,19.89,19.9,19.84,19.87,103531.0
2024-10-02 13:20:00,19.88,19.94,19.86,19.93,109992.0,19.88,19.94,19.86,19.93,109992.0
2024-10-02 13:30:00,19.93,19.95,19.89,19.93,155923.0,19.93,19.95,19.89,19.93,155923.0
2024-10-02 13:40:00,19.94,19.98,19.93,19.96,182880.0,19.94,19.98,19.93,19.96,182880.0
2024-10-02 13:50:00,19.96,20.0,19.96,19.98,107217.0,19.96,20.0,19.96,19.98,107217.0
2024-10-02 14:00:00,19.98,20.0,19.91,19.94,108026.0,19.98,20.0,19.91,19.94,108026.0
2024-10-02 14:10:00,19.94,19.95,19.89,19.93,117844.0,19.94,19.95,19.89,19.93,117844.0
2024-10-02 14:20:00,19.93,19.94,19.84,19.91,128402.0,19.93,19.94,19.84,19.91,128402.0
2024-10-02 14:30:00,19.91,19.93,19.9,19.91,70448.0,19.91,19.93,19.9,19.91,70448.0
2024-10-02 14:40:00,19.91,19.97,19.9,19.95,94108.0,19.91,19.97,19.9,19.95,94108.0
2024-10-02 14:50:00,19.95,19.96,19.91,19.95,123434.0,19.95,19.96,19.91,19.95,123434.0
2024-10-02 15:00:00,19.94,19.99,19.91,19.92,151413.0,19.94,19.99,19.91,19.92,151413.0
2024-10-02 15:10:00,19.92,19.92,19.82,19.82,166857.0,19.92,19.92,19.82,19.82,166857.0
2024-10-02 15:20:00,19.82,19.87,19.82,19.85,214799.0,19.82,19.87,19.82,19.85,214799.0
2024-10-02 15:30:00,19.85,19.91,19.81,19.88,215945.0,19.85,19.91,19.81,19.88,215945.0
2024-10-02 15:40:00,19.88,19.91,19.87,19.89,172050.0,19.88,19.91,19.87,19.89,172050.0
2024-10-02 15:50:00,19.88,19.9,19.84,19.87,835288.0,19.88,19.9,19.84,19.87,835288.0
2024-10-03 09:30:00,19.63,19.91,19.61,19.84,215252.0,19.63,19.91,19.61,19.84,215252.0
2024-10-03 09:40:00,19.84,19.87,19.67,19.7,153189.0,19.84,19.87,19.67,19.7,153189.0
2024-10-03 09:50:00,19.7,19.78,19.66,19.77,88647.0,19.7,19.78,19.66,19.77,88647.0
2024-10-03 10:00:00,19.78,19.92,19.78,19.85,197773.0,19.78,19.92,19.78,19.85,197773.0
2024-10-03 10:10:00,19.86,19.92,19.63,19.73,454249.0,19.86,19.92,19.63,19.73,454249.0
2024-10-03 10:20:00,19.73,19.76,19.58,19.62,136240.0,19.73,19.76,19.58,19.62,136240.0
2024-10-03 10:30:00,19.61,19.69,19.55,19.58,114152.0,19.61,19.69,19.55,19.58,114152.0
2024-10-03 10:40:00,19.58,19.6,19.46,19.54,227178.0,19.58,19.6,19.46,19.54,227178.0
2024-10-03 10:50:00,19.55,19.57,19.43,19.46,287594.0,19.55,19.57,19.43,19.46,287594.0
2024-10-03 11:00:00,19.46,19.53,19.46,19.53,100959.0,19.46,19.53,19.46,19.53,100959.0
2024-10-03 11:10:00,19.53,19.55,19.46,19.54,165339.0,19.53,19.55,19.46,19.54,165339.0
2024-10-03 11:20:00,19.55,19.6,19.5,19.58,158951.0,19.55,19.6,19.5,19.58,158951.0
2024-10-03 11:30:00,19.58,19.65,19.56,19.6,67378.0,19.58,19.65,19.56,19.6,67378.0
2024-10-03 11:40:00,19.6,19.63,19.57,19.57,50276.0,19.6,19.63,19.57,19.57,50276.0
2024-10-03 11:50:00,19.57,19.62,19.57,19.6,41126.0,19.57,19.62,19.57,19.6,41126.0
2024-10-03 12:00:00,19.61,19.61,19.55,19.58,73898.0,19.61,19.61,19.55,19.58,73898.0
2024-10-03 12:10:00,19.59,19.6,19.52,19.56,70032.0,19.59,19.6,19.52,19.56,70032.0
2024-10-03 12:20:00,19.55,19.58,19.52,19.53,65808.0,19.55,19.58,19.52,19.53,65808.0
2024-10-03 12:30:00,19.53,19.56,19.51,19.53,48227.0,19.53,19.56,19.51,19.53,48227.0
2024-10-03 12:40:00,19.53,19.53,19.46,19.49,77242.0,19.53,19.53,19.46,19.49,77242.0
2024-10-03 12:50:00,19.49,19.49,19.44,19.46,113304.0,19.49,19.49,19.44,19.46,113304.0
2024-10-03 13:00:00,19.46,19.47,19.41,19.46,68814.0,19.46,19.47,19.41,19.46,68814.0
2024-10-03 13:10:00,19.47,19.51,19.46,19.5,46014.0,19.47,19.51,19.46,19.5,46014.0
2024-10-03 13:20:00,19.5,19.61,19.49,19.54,147355.0,19.5,19.61,19.49,19.54,147355.0
2024-10-03 13:30:00,19.54,19.58,19.52,19.54,63974.0,19.54,19.58,19.52,19.54,63974.0
2024-10-03 13:40:00,19.53,19.58,19.5,19.57,44001.0,19.53,19.58,19.5,19.57,44001.0
2024-10-03 13:50:00,19.56,19.59,19.55,19.57,64586.0,19.56,19.59,19.55,19.57,64586.0
2024-10-03 14:00:00,19.58,19.58,19.54,19.57,48662.0,19.58,19.58,19.54,19.57,48662.0
2024-10-03 14:10:00,19.57,19.58,19.53,19.55,66929.0,19.57,19.58,19.53,19.55,66929.0
2024-10-03 14:20:00,19.55,19.59,19.33,19.34,643768.0,19.55,19.59,19.33,19.34,643768.0
2024-10-03 14:30:00,19.34,19.39,19.28,19.38,314289.0,19.34,19.39,19.28,19.38,314289.0
2024-10-03 14:40:00,19.38,19.4,19.34,19.38,183396.0,19.38,19.4,19.34,19.38,183396.0
2024-10-03 14:50:00,19.38,19.44,19.35,19.38,150656.0,19.38,19.44,19.35,19.38,150656.0
2024-10-03 15:00:00,19.37,19.38,19.29,19.32,268760.0,19.37,19.38,19.29,19.32,268760.0
2024-10-03 15:10:00,19.32,19.37,19.29,19.33,288989.0,19.32,19.37,19.29,19.33,288989.0
2024-10-03 15:20:00,19.32,19.36,19.3,19.35,290922.0,19.32,19.36,19.3,19.35,290922.0
2024-10-03 15:30:00,19.34,19.35,19.3,19.35,235110.0,19.34,19.35,19.3,19.35,235110.0
2024-10-03 15:40:00,19.35,19.38,19.32,19.34,403078.0,19.35,19.38,19.32,19.34,403078.0
2024-10-03 15:50:00,19.34,19.45,19.3,19.44,1437946.0,19.34,19.45,19.3,19.44,1437946.0
2024-10-04 09:30:00,20.13,20.31,19.95,20.23,1177085.0,20.13,20.31,19.95,20.23,1177085.0
2024-10-04 09:40:00,20.22,20.58,20.2,20.55,763185.0,20.22,20.58,20.2,20.55,763185.0
2024-10-04 09:50:00,20.54,20.63,20.4,20.46,579189.0,20.54,20.63,20.4,20.46,579189.0
2024-10-04 10:00:00,20.47,20.55,20.33,20.37,462947.0,20.47,20.55,20.33,20.37,462947.0
2024-10-04 10:10:00,20.38,20.55,20.34,20.54,314761.0,20.38,20.55,20.34,20.54,314761.0
2024-10-04 10:20:00,20.54,20.6,20.43,20.54,478098.0,20.54,20.6,20.43,20.54,478098.0
2024-10-04 10:30:00,20.53,20.58,20.3,20.31,306623.0,20.53,20.58,20.3,20.31,306623.0
2024-10-04 10:40:00,20.32,20.45,20.31,20.44,243506.0,20.32,20.45,20.31,20.44,243506.0
2024-10-04 10:50:00,20.44,20.58,20.44,20.56,176039.0,20.44,20.58,20.44,20.56,176039.0
2024-10-04 11:00:00,20.56,20.62,20.51,20.52,213753.0,20.56,20.62,20.51,20.52,213753.0
2024-10-04 11:10:00,20.52,20.57,20.48,20.48,149761.0,20.52,20.57,20.48,20.48,149761.0
2024-10-04 11:20:00,20.48,20.49,20.39,20.41,137902.0,20.48,20.49,20.39,20.41,137902.0
2024-10-04 11:30:00,20.41,20.41,20.25,20.25,196152.0,20.41,20.41,20.25,20.25,196152.0
2024-10-04 11:40:00,20.26,20.3,20.17,20.17,177574.0,20.26,20.3,20.17,20.17,177574.0
2024-10-04 11:50:00,20.18,20.26,20.17,20.23,277781.0,20.18,20.26,20.17,20.23,277781.0
2024-10-04 12:00:00,20.23,20.25,20.17,20.17,105879.0,20.23,20.25,20.17,20.17,105879.0
2024-10-04 12:10:00,20.18,20.25,20.16,20.19,152593.0,20.18,20.25,20.16,20.19,152593.0
2024-10-04 12:20:00,20.2,20.23,20.18,20.2,105102.0,20.2,20.23,20.18,20.2,105102.0
2024-10-04 12:30:00,20.2,20.28,20.17,20.25,125302.0,20.2,20.28,20.17,20.25,125302.0
2024-10-04 12:40:00,20.25,20.26,20.14,20.14,74612.0,20.25,20.26,20.14,20.14,74612.0
2024-10-04 12:50:00,20.15,20.16,20.11,20.11,80507.0,20.15,20.16,20.11,20.11,80507.0
2024-10-04 13:00:00,20.11,20.15,20.1,20.12,74481.0,20.11,20.15,20.1,20.12,74481.0
2024-10-04 13:10:00,20.11,20.18,20.1,20.14,81308.0,20.11,20.18,20.1,20.14,81308.0
2024-10-04 13:20:00,20.13,20.17,20.1,20.1,81628.0,20.13,20.17,20.1,20.1,81628.0
2024-10-04 13:30:00,20.11,20.15,20.05,20.09,100539.0,20.11,20.15,20.05,20.09,100539.0
2024-10-04 13:40:00,20.09,20.15,20.08,20.1,76558.0,20.09,20.15,20.08,20.1,76558.0
2024-10-04 13:50:00,20.1,20.1,20.02,20.03,75244.0,20.1,20.1,20.02,20.03,75244.0
2024-10-04 14:00:00,20.04,20.08,20.03,20.05,73892.0,20.04,20.08,20.03,20.05,73892.0
2024-10-04 14:10:00,20.05,20.13,20.04,20.09,86541.0,20.05,20.13,20.04,20.09,86541.0
2024-10-04 14:20:00,20.09,20.11,20.08,20.11,66856.0,20.09,20.11,20.08,20.11,66856.0
2024-10-04 14:30:00,20.11,20.14,20.09,20.14,78735.0,20.11,20.14,20.09,20.14,78735.0
2024-10-04 14:40:00,20.14,20.19,20.12,20.18,94696.0,20.14,20.19,20.12,20.18,94696.0
2024-10-04 14:50:00,20.19,20.23,20.16,20.17,118267.0,20.19,20.23,20.16,20.17,118267.0
2024-10-04 15:00:00,20.17,20.19,20.14,20.19,119539.0,20.17,20.19,20.14,20.19,119539.0
2024-10-04 15:10:00,20.19,20.25,20.16,20.25,109098.0,20.19,20.25,20.16,20.25,109098.0
2024-10-04 15:20:00,20.25,20.33,20.24,20.32,185334.0,20.25,20.33,20.24,20.32,185334.0
2024-10-04 15:30:00,20.32,20.35,20.27,20.35,226739.0,20.32,20.35,20.27,20.35,226739.0
2024-10-04 15:40:00,20.35,20.36,20.27,20.29,366258.0,20.35,20.36,20.27,20.29,366258.0
2024-10-04 15:50:00,20.29,20.39,20.28,20.39,973633.0,20.29,20.39,20.28,20.39,973633.0
2024-10-07 09:30:00,20.15,20.26,20.03,20.22,306798.0,20.15,20.26,20.03,20.22,306798.0
2024-10-07 09:40:00,20.22,20.37,20.2,20.34,145498.0,20.22,20.37,20.2,20.34,145498.0
2024-10-07 09:50:00,20.34,20.42,20.3,20.32,174984.0,20.34,20.42,20.3,20.32,174984.0
2024-10-07 10:00:00,20.32,20.48,20.3,20.48,169828.0,20.32,20.48,20.3,20.48,169828.0
2024-10-07 10:10:00,20.48,20.62,20.47,20.57,424240.0,20.48,20.62,20.47,20.57,424240.0
2024-10-07 10:20:00,20.57,20.62,20.42,20.44,193776.0,20.57,20.62,20.42,20.44,193776.0
2024-10-07 10:30:00,20.43,20.47,20.37,20.39,146227.0,20.43,20.47,20.37,20.39,146227.0
2024-10-07 10:40:00,20.38,20.38,20.25,20.33,294863.0,20.38,20.38,20.25,20.33,294863.0
2024-10-07 10:50:00,20.33,20.37,20.3,20.3,92301.0,20.33,20.37,20.3,20.3,92301.0
2024-10-07 11:00:00,20.3,20.34,20.26,20.34,82154.0,20.3,20.34,20.26,20.34,82154.0
2024-10-07 11:10:00,20.34,20.49,20.33,20.48,110160.0,20.34,20.49,20.33,20.48,110160.0
2024-10-07 11:20:00,20.48,20.54,20.46,20.52,119907.0,20.48,20.54,20.46,20.52,119907.0
2024-10-07 11:30:00,20.52,20.53,20.39,20.4,95401.0,20.52,20.53,20.39,20.4,95401.0
2024-10-07 11:40:00,20.4,20.47,20.4,20.45,120354.0,20.4,20.47,20.4,20.45,120354.0
2024-10-07 11:50:00,20.45,20.48,20.38,20.4,279492.0,20.45,20.48,20.38,20.4,279492.0
2024-10-07 12:00:00,20.41,20.41,20.37,20.4,77087.0,20.41,20.41,20.37,20.4,77087.0
2024-10-07 12:10:00,20.39,20.41,20.34,20.35,84303.0,20.39,20.41,20.34,20.35,84303.0
2024-10-07 12:20:00,20.35,20.39,20.34,20.39,69878.0,20.35,20.39,20.34,20.39,69878.0
2024-10-07 12:30:00,20.39,20.41,20.34,20.39,112959.0,20.39,20.41,20.34,20.39,112959.0
2024-10-07 12:40:00,20.39,20.4,20.28,20.3,155954.0,20.39,20.4,20.28,20.3,155954.0
2024-10-07 12:50:00,20.3,20.32,20.26,20.29,171178.0,20.3,20.32,20.26,20.29,171178.0
2024-10-07 13:00:00,20.29,20.3,20.19,20.21,115487.0,20.29,20.3,20.19,20.21,115487.0
2024-10-07 13:10:00,20.21,20.24,20.18,20.2,154454.0,20.21,20.24,20.18,20.2,154454.0
2024-10-07 13:20:00,20.2,20.2,20.12,20.16,120538.0,20.2,20.2,20.12,20.16,120538.0
2024-10-07 13:30:00,20.16,20.16,20.1,20.13,85711.0,20.16,20.16,20.1,20.13,85711.0
2024-10-07 13:40:00,20.13,20.15,20.11,20.11,93165.0,20.13,20.15,20.11,20.11,93165.0
2024-10-07 13:50:00,20.11,20.15,20.09,20.14,108830.0,20.11,20.15,20.09,20.14,108830.0
2024-10-07 14:00:00,20.15,20.18,20.12,20.15,91286.0,20.15,20.18,20.12,20.15,91286.0
2024-10-07 14:10:00,20.14,20.17,20.13,20.14,53449.0,20.14,20.17,20.13,20.14,53449.0
2024-10-07 14:20:00,20.13,20.18,20.11,20.13,85727.0,20.13,20.18,20.11,20.13,85727.0
2024-10-07 14:30:00,20.13,20.14,20.02,20.07,152757.0,20.13,20.14,20.02,20.07,152757.0
2024-10-07 14:40:00,20.07,20.1,19.93,19.96,180534.0,20.07,20.1,19.93,19.96,180534.0
2024-10-07 14:50:00,19.95,19.98,19.92,19.95,93280.0,19.95,19.98,19.92,19.95,93280.0
2024-10-07 15:00:00,19.96,20.06,19.95,20.05,88519.0,19.96,20.06,19.95,20.05,88519.0
2024-10-07 15:10:00,20.06,20.11,20.04,20.11,74107.0,20.06,20.11,20.04,20.11,74107.0
2024-10-07 15:20:00,20.11,20.13,20.06,20.09,162480.0,20.11,20.13,20.06,20.09,162480.0
2024-10-07 15:30:00,20.09,20.1,20.0,20.05,204208.0,20.09,20.1,20.0,20.05,204208.0
2024-10-07 15:40:00,20.05,20.1,20.02,20.1,160939.0,20.05,20.1,20.02,20.1,160939.0
2024-10-07 15:50:00,20.1,20.13,20.06,20.09,870518.0,20.1,20.13,20.06,20.09,870518.0
2024-10-08 09:30:00,20.21,20.56,20.16,20.53,635356.0,20.21,20.56,20.16,20.53,635356.0
2024-10-08 09:40:00,20.52,20.68,20.39,20.64,554701.0,20.52,20.68,20.39,20.64,554701.0
2024-10-08 09:50:00,20.64,20.85,20.6,20.72,775822.0,20.64,20.85,20.6,20.72,775822.0
2024-10-08 10:00:00,20.72,21.13,20.71,20.96,1208662.0,20.72,21.13,20.71,20.96,1208662.0
2024-10-08 10:10:00,20.96,20.97,20.74,20.8,485771.0,20.96,20.97,20.74,20.8,485771.0
2024-10-08 10:20:00,20.81,20.91,20.78,20.86,180625.0,20.81,20.91,20.78,20.86,180625.0
2024-10-08 10:30:00,20.86,20.9,20.7,20.73,200070.0,20.86,20.9,20.7,20.73,200070.0
2024-10-08 10:40:00,20.73,20.85,20.68,20.81,335532.0,20.73,20.85,20.68,20.81,335532.0
2024-10-08 10:50:00,20.82,20.88,20.76,20.78,162517.0,20.82,20.88,20.76,20.78,162517.0
2024-10-08 11:00:00,20.77,20.81,20.71,20.75,126924.0,20.77,20.81,20.71,20.75,126924.0
2024-10-08 11:10:00,20.74,20.77,20.7,20.74,126103.0,20.74,20.77,20.7,20.74,126103.0
2024-10-08 11:20:00,20.75,20.84,20.75,20.83,96905.0,20.75,20.84,20.75,20.83,96905.0
2024-10-08 11:30:00,20.82,20.85,20.76,20.85,88374.0,20.82,20.85,20.76,20.85,88374.0
2024-10-08 11:40:00,20.85,20.97,20.84,20.94,133883.0,20.85,20.97,20.84,20.94,133883.0
2024-10-08 11:50:00,20.93,20.96,20.91,20.94,124858.0,20.93,20.96,20.91,20.94,124858.0
2024-10-08 12:00:00,20.94,20.96,20.87,20.9,212646.0,20.94,20.96,20.87,20.9,212646.0
2024-10-08 12:10:00,20.9,20.93,20.84,20.88,121441.0,20.9,20.93,20.84,20.88,121441.0
2024-10-08 12:20:00,20.88,20.88,20.78,20.79,122623.0,20.88,20.88,20.78,20.79,122623.0
2024-10-08 12:30:00,20.78,20.8,20.74,20.8,101374.0,20.78,20.8,20.74,20.8,101374.0
2024-10-08 12:40:00,20.79,20.84,20.79,20.82,95521.0,20.79,20.84,20.79,20.82,95521.0
2024-10-08 12:50:00,20.82,20.89,20.81,20.87,89924.0,20.82,20.89,20.81,20.87,89924.0
2024-10-08 13:00:00,20.87,20.88,20.7,20.71,76981.0,20.87,20.88,20.7,20.71,76981.0
2024-10-08 13:10:00,20.71,20.73,20.67,20.7,168747.0,20.71,20.73,20.67,20.7,168747.0
2024-10-08 13:20:00,20.69,20.74,20.69,20.71,65983.0,20.69,20.74,20.69,20.71,65983.0
2024-10-08 13:30:00,20.71,20.73,20.67,20.71,81259.0,20.71,20.73,20.67,20.71,81259.0
2024-10-08 13:40:00,20.72,20.74,20.68,20.71,84074.0,20.72,20.74,20.68,20.71,84074.0
2024-10-08 13:50:00,20.71,20.85,20.69,20.84,437933.0,20.71,20.85,20.69,20.84,437933.0
2024-10-08 14:00:00,20.84,20.84,20.71,20.72,126590.0,20.84,20.84,20.71,20.72,126590.0
2024-10-08 14:10:00,20.73,20.75,20.7,20.71,115755.0,20.73,20.75,20.7,20.71,115755.0
2024-10-08 14:20:00,20.71,20.72,20.62,20.63,109141.0,20.71,20.72,20.62,20.63,109141.0
2024-10-08 14:30:00,20.63,20.67,20.6,20.66,139092.0,20.63,20.67,20.6,20.66,139092.0
2024-10-08 14:40:00,20.67,20.68,20.62,20.67,92704.0,20.67,20.68,20.62,20.67,92704.0
2024-10-08 14:50:00,20.66,20.69,20.66,20.69,66540.0,20.66,20.69,20.66,20.69,66540.0
2024-10-08 15:00:00,20.69,20.73,20.66,20.68,79324.0,20.69,20.73,20.66,20.68,79324.0
2024-10-08 15:10:00,20.68,20.7,20.67,20.69,58636.0,20.68,20.7,20.67,20.69,58636.0
2024-10-08 15:20:00,20.7,20.71,20.66,20.69,111892.0,20.7,20.71,20.66,20.69,111892.0
2024-10-08 15:30:00,20.68,20.69,20.63,20.64,138651.0,20.68,20.69,20.63,20.64,138651.0
2024-10-08 15:40:00,20.64,20.68,20.62,20.67,185130.0,20.64,20.68,20.62,20.67,185130.0
2024-10-08 15:50:00,20.67,20.81,20.65,20.8,1174734.0,20.67,20.81,20.65,20.8,1174734.0
2024-10-09 09:30:00,21.6,22.19,21.51,22.12,2717603.0,21.6,22.19,21.51,22.12,2717603.0
2024-10-09 09:40:00,22.12,22.3,21.97,22.2,1214584.0,22.12,22.3,21.97,22.2,1214584.0
2024-10-09 09:50:00,22.2,22.36,22.18,22.34,1148202.0,22.2,22.36,22.18,22.34,1148202.0
2024-10-09 10:00:00,22.34,22.58,22.33,22.45,1490026.0,22.34,22.58,22.33,22.45,1490026.0
2024-10-09 10:10:00,22.45,22.58,22.39,22.54,1448058.0,22.45,22.58,22.39,22.54,1448058.0
2024-10-09 10:20:00,22.53,22.57,22.39,22.49,530108.0,22.53,22.57,22.39,22.49,530108.0
2024-10-09 10:30:00,22.48,22.48,22.28,22.45,571077.0,22.48,22.48,22.28,22.45,571077.0
2024-10-09 10:40:00,22.44,22.51,22.43,22.46,480035.0,22.44,22.51,22.43,22.46,480035.0
2024-10-09 10:50:00,22.46,22.51,22.42,22.48,440100.0,22.46,22.51,22.42,22.48,440100.0
2024-10-09 11:00:00,22.48,22.67,22.38,22.62,935614.0,22.48,22.67,22.38,22.62,935614.0
2024-10-09 11:10:00,22.63,22.84,22.62,22.71,1012689.0,22.63,22.84,22.62,22.71,1012689.0
2024-10-09 11:20:00,22.71,22.92,22.68,22.83,743325.0,22.71,22.92,22.68,22.83,743325.0
2024-10-09 11:30:00,22.83,22.95,22.81,22.9,726583.0,22.83,22.95,22.81,22.9,726583.0
2024-10-09 11:40:00,22.9,22.95,22.82,22.85,601038.0,22.9,22.95,22.82,22.85,601038.0
2024-10-09 11:50:00,22.86,22.99,22.84,22.94,502548.0,22.86,22.99,22.84,22.94,502548.0
2024-10-09 12:00:00,22.94,23.13,22.9,23.06,851099.0,22.94,23.13,22.9,23.06,851099.0
2024-10-09 12:10:00,23.05,23.06,22.78,22.81,483936.0,23.05,23.06,22.78,22.81,483936.0
2024-10-09 12:20:00,22.82,23.06,22.8,22.99,484604.0,22.82,23.06,22.8,22.99,484604.0
2024-10-09 12:30:00,22.98,22.99,22.81,22.93,334299.0,22.98,22.99,22.81,22.93,334299.0
2024-10-09 12:40:00,22.94,23.1,22.93,23.08,395879.0,22.94,23.1,22.93,23.08,395879.0
2024-10-09 12:50:00,23.09,23.09,22.99,23.01,275965.0,23.09,23.09,22.99,23.01,275965.0
2024-10-09 13:00:00,23.0,23.03,22.95,23.0,259334.0,23.0,23.03,22.95,23.0,259334.0
2024-10-09 13:10:00,23.01,23.02,22.9,22.95,242921.0,23.01,23.02,22.9,22.95,242921.0
2024-10-09 13:20:00,22.95,23.06,22.94,22.99,302079.0,22.95,23.06,22.94,22.99,302079.0
2024-10-09 13:30:00,23.0,23.01,22.93,22.95,249285.0,23.0,23.01,22.93,22.95,249285.0
2024-10-09 13:40:00,22.96,23.03,22.93,23.01,210267.0,22.96,23.03,22.93,23.01,210267.0
2024-10-09 13:50:00,23.01,23.06,22.9,23.04,249028.0,23.01,23.06,22.9,23.04,249028.0
2024-10-09 14:00:00,23.04,23.04,22.99,23.0,164534.0,23.04,23.04,22.99,23.0,164534.0
2024-10-09 14:10:00,23.01,23.02,22.96,23.01,292927.0,23.01,23.02,22.96,23.01,292927.0
2024-10-09 14:20:00,23.0,23.01,22.94,22.99,193647.0,23.0,23.01,22.94,22.99,193647.0
2024-10-09 14:30:00,22.99,23.0,22.92,22.96,235127.0,22.99,23.0,22.92,22.96,235127.0
2024-10-09 14:40:00,22.96,22.99,22.92,22.96,234848.0,22.96,22.99,22.92,22.96,234848.0
2024-10-09 14:50:00,22.96,22.98,22.75,22.76,468364.0,22.96,22.98,22.75,22.76,468364.0
2024-10-09 15:00:00,22.76,22.94,22.75,22.86,599149.0,22.76,22.94,22.75,22.86,599149.0
2024-10-09 15:10:00,22.86,22.99,22.85,22.98,393313.0,22.86,22.99,22.85,22.98,393313.0
2024-10-09 15:20:00,22.98,23.01,22.96,23.01,328831.0,22.98,23.01,22.96,23.01,328831.0
2024-10-09 15:30:00,23.01,23.02,22.91,22.98,387587.0,23.01,23.02,22.91,22.98,387587.0
2024-10-09 15:40:00,22.98,23.0,22.95,22.95,748170.0,22.98,23.0,22.95,22.95,748170.0
2024-10-09 15:50:00,22.96,23.11,22.96,23.06,2284766.0,22.96,23.11,22.96,23.06,2284766.0
2024-10-10 09:30:00,22.94,23.17,22.8,22.95,1109068.0,22.94,23.17,22.8,22.95,1109068.0
2024-10-10 09:40:00,22.95,23.08,22.84,22.96,331788.0,22.95,23.08,22.84,22.96,331788.0
2024-10-10 09:50:00,22.98,23.21,22.94,23.17,613619.0,22.98,23.21,22.94,23.17,613619.0
2024-10-10 10:00:00,23.18,23.25,23.11,23.25,493157.0,23.18,23.25,23.11,23.25,493157.0
2024-10-10 10:10:00,23.25,23.26,23.09,23.11,319978.0,23.25,23.26,23.09,23.11,319978.0
2024-10-10 10:20:00,23.12,23.13,23.03,23.08,295354.0,23.12,23.13,23.03,23.08,295354.0
2024-10-10 10:30:00,23.07,23.09,22.88,22.93,378965.0,23.07,23.09,22.88,22.93,378965.0
2024-10-10 10:40:00,22.92,22.94,22.84,22.91,196489.0,22.92,22.94,22.84,22.91,196489.0
2024-10-10 10:50:00,22.91,23.01,22.86,22.99,255453.0,22.91,23.01,22.86,22.99,255453.0
2024-10-10 11:00:00,22.99,23.19,22.98,23.13,291129.0,22.99,23.19,22.98,23.13,291129.0
2024-10-10 11:10:00,23.13,23.18,23.11,23.18,149618.0,23.13,23.18,23.11,23.18,149618.0
2024-10-10 11:20:00,23.18,23.25,23.11,23.22,383821.0,23.18,23.25,23.11,23.22,383821.0
2024-10-10 11:30:00,23.21,23.26,23.18,23.25,359499.0,23.21,23.26,23.18,23.25,359499.0
2024-10-10 11:40:00,23.24,23.35,23.24,23.28,492431.0,23.24,23.35,23.24,23.28,492431.0
2024-10-10 11:50:00,23.28,23.37,23.25,23.26,294455.0,23.28,23.37,23.25,23.26,294455.0
2024-10-10 12:00:00,23.25,23.26,23.14,23.18,199703.0,23.25,23.26,23.14,23.18,199703.0
2024-10-10 12:10:00,23.17,23.29,23.15,23.27,309347.0,23.17,23.29,23.15,23.27,309347.0
2024-10-10 12:20:00,23.28,23.28,23.22,23.23,112266.0,23.28,23.28,23.22,23.23,112266.0
2024-10-10 12:30:00,23.23,23.27,23.19,23.21,143589.0,23.23,23.27,23.19,23.21,143589.0
2024-10-10 12:40:00,23.21,23.23,23.14,23.16,128643.0,23.21,23.23,23.14,23.16,128643.0
2024-10-10 12:50:00,23.15,23.25,23.13,23.23,129400.0,23.15,23.25,23.13,23.23,129400.0
2024-10-10 13:00:00,23.23,23.3,23.07,23.11,350883.0,23.23,23.3,23.07,23.11,350883.0
2024-10-10 13:10:00,23.11,23.16,23.08,23.14,148929.0,23.11,23.16,23.08,23.14,148929.0
2024-10-10 13:20:00,23.15,23.2,23.13,23.16,105328.0,23.15,23.2,23.13,23.16,105328.0
2024-10-10 13:30:00,23.15,23.18,23.07,23.08,220509.0,23.15,23.18,23.07,23.08,220509.0
2024-10-10 13:40:00,23.08,23.12,23.04,23.05,74684.0,23.08,23.12,23.04,23.05,74684.0
2024-10-10 13:50:00,23.05,23.07,22.98,23.03,209827.0,23.05,23.07,22.98,23.03,209827.0
2024-10-10 14:00:00,23.03,23.05,22.95,22.96,129683.0,23.03,23.05,22.95,22.96,129683.0
2024-10-10 14:10:00,22.96,22.98,22.84,22.86,355325.0,22.96,22.98,22.84,22.86,355325.0
2024-10-10 14:20:00,22.87,22.92,22.82,22.89,312231.0,22.87,22.92,22.82,22.89,312231.0
2024-10-10 14:30:00,22.89,22.95,22.82,22.92,278990.0,22.89,22.95,22.82,22.92,278990.0
2024-10-10 14:40:00,22.92,22.98,22.88,22.97,199198.0,22.92,22.98,22.88,22.97,199198.0
2024-10-10 14:50:00,22.97,22.99,22.9,22.92,191018.0,22.97,22.99,22.9,22.92,191018.0
2024-10-10 15:00:00,22.92,22.95,22.81,22.83,362199.0,22.92,22.95,22.81,22.83,362199.0
2024-10-10 15:10:00,22.84,22.96,22.82,22.94,245895.0,22.84,22.96,22.82,22.94,245895.0
2024-10-10 15:20:00,22.94,22.96,22.88,22.88,261533.0,22.94,22.96,22.88,22.88,261533.0
2024-10-10 15:30:00,22.89,22.94,22.86,22.91,328192.0,22.89,22.94,22.86,22.91,328192.0
2024-10-10 15:40:00,22.9,23.05,22.9,23.03,439302.0,22.9,23.05,22.9,23.03,439302.0
2024-10-10 15:50:00,23.02,23.11,23.01,23.03,1552537.0,23.02,23.11,23.01,23.03,1552537.0
2024-10-11 09:30:00,23.16,23.49,23.13,23.46,881473.0,23.16,23.49,23.13,23.46,881473.0
2024-10-11 09:40:00,23.43,23.49,23.3,23.37,381915.0,23.43,23.49,23.3,23.37,381915.0
2024-10-11 09:50:00,23.36,23.4,23.27,23.4,244635.0,23.36,23.4,23.27,23.4,244635.0
2024-10-11 10:00:00,23.39,23.58,23.37,23.56,468785.0,23.39,23.58,23.37,23.56,468785.0
2024-10-11 10:10:00,23.55,23.57,23.46,23.51,226495.0,23.55,23.57,23.46,23.51,226495.0
2024-10-11 10:20:00,23.51,23.58,23.39,23.46,310774.0,23.51,23.58,23.39,23.46,310774.0
2024-10-11 10:30:00,23.46,23.58,23.44,23.55,382247.0,23.46,23.58,23.44,23.55,382247.0
2024-10-11 10:40:00,23.56,23.71,23.55,23.68,403558.0,23.56,23.71,23.55,23.68,403558.0
2024-10-11 10:50:00,23.69,23.78,23.67,23.72,363595.0,23.69,23.78,23.67,23.72,363595.0
2024-10-11 11:00:00,23.73,23.74,23.65,23.7,260115.0,23.73,23.74,23.65,23.7,260115.0
2024-10-11 11:10:00,23.7,23.8,23.69,23.77,232798.0,23.7,23.8,23.69,23.77,232798.0
2024-10-11 11:20:00,23.77,23.82,23.68,23.7,324206.0,23.77,23.82,23.68,23.7,324206.0
2024-10-11 11:30:00,23.69,23.77,23.69,23.73,183790.0,23.69,23.77,23.69,23.73,183790.0
2024-10-11 11:40:00,23.73,23.73,23.64,23.68,279844.0,23.73,23.73,23.64,23.68,279844.0
2024-10-11 11:50:00,23.68,23.68,23.48,23.49,316247.0,23.68,23.68,23.48,23.49,316247.0
2024-10-11 12:00:00,23.5,23.5,23.39,23.39,307195.0,23.5,23.5,23.39,23.39,307195.0
2024-10-11 12:10:00,23.4,23.42,23.34,23.38,212834.0,23.4,23.42,23.34,23.38,212834.0
2024-10-11 12:20:00,23.38,23.5,23.35,23.44,203421.0,23.38,23.5,23.35,23.44,203421.0
2024-10-11 12:30:00,23.44,23.44,23.39,23.4,67123.0,23.44,23.44,23.39,23.4,67123.0
2024-10-11 12:40:00,23.4,23.44,23.39,23.43,156271.0,23.4,23.44,23.39,23.43,156271.0
2024-10-11 12:50:00,23.43,23.44,23.37,23.43,204752.0,23.43,23.44,23.37,23.43,204752.0
2024-10-11 13:00:00,23.43,23.51,23.42,23.48,150232.0,23.43,23.51,23.42,23.48,150232.0
2024-10-11 13:10:00,23.48,23.58,23.48,23.54,160378.0,23.48,23.58,23.48,23.54,160378.0
2024-10-11 13:20:00,23.54,23.58,23.5,23.55,107556.0,23.54,23.58,23.5,23.55,107556.0
2024-10-11 13:30:00,23.55,23.59,23.51,23.54,123912.0,23.55,23.59,23.51,23.54,123912.0
2024-10-11 13:40:00,23.54,23.56,23.5,23.54,91990.0,23.54,23.56,23.5,23.54,91990.0
2024-10-11 13:50:00,23.53,23.57,23.48,23.53,116728.0,23.53,23.57,23.48,23.53,116728.0
2024-10-11 14:00:00,23.53,23.54,23.44,23.48,165220.0,23.53,23.54,23.44,23.48,165220.0
2024-10-11 14:10:00,23.48,23.5,23.41,23.44,124540.0,23.48,23.5,23.41,23.44,124540.0
2024-10-11 14:20:00,23.44,23.44,23.39,23.42,158426.0,23.44,23.44,23.39,23.42,158426.0
2024-10-11 14:30:00,23.42,23.45,23.31,23.36,118187.0,23.42,23.45,23.31,23.36,118187.0
2024-10-11 14:40:00,23.36,23.41,23.33,23.39,82533.0,23.36,23.41,23.33,23.39,82533.0
2024-10-11 14:50:00,23.4,23.41,23.36,23.39,79629.0,23.4,23.41,23.36,23.39,79629.0
2024-10-11 15:00:00,23.39,23.39,23.3,23.37,179715.0,23.39,23.39,23.3,23.37,179715.0
2024-10-11 15:10:00,23.37,23.38,23.33,23.36,114205.0,23.37,23.38,23.33,23.36,114205.0
2024-10-11 15:20:00,23.37,23.42,23.35,23.39,156331.0,23.37,23.42,23.35,23.39,156331.0
2024-10-11 15:30:00,23.39,23.42,23.33,23.39,281832.0,23.39,23.42,23.33,23.39,281832.0
2024-10-11 15:40:00,23.39,23.47,23.38,23.46,446359.0,23.39,23.47,23.38,23.46,446359.0
2024-10-11 15:50:00,23.47,23.48,23.38,23.39,1123411.0,23.47,23.48,23.38,23.39,1123411.0
2024-10-14 09:30:00,23.39,23.43,22.83,22.89,588744.0,23.39,23.43,22.83,22.89,588744.0
2024-10-14 09:40:00,22.89,23.05,22.86,23.0,360017.0,22.89,23.05,22.86,23.0,360017.0
2024-10-14 09:50:00,23.0,23.01,22.89,22.97,186130.0,23.0,23.01,22.89,22.97,186130.0
2024-10-14 10:00:00,22.98,23.05,22.86,22.9,276017.0,22.98,23.05,22.86,22.9,276017.0
2024-10-14 10:10:00,22.89,22.92,22.79,22.8,278779.0,22.89,22.92,22.79,22.8,278779.0
2024-10-14 10:20:00,22.8,23.0,22.76,22.96,349048.0,22.8,23.0,22.76,22.96,349048.0
2024-10-14 10:30:00,22.96,23.05,22.94,23.03,302668.0,22.96,23.05,22.94,23.03,302668.0
2024-10-14 10:40:00,23.03,23.12,22.95,23.09,161780.0,23.03,23.12,22.95,23.09,161780.0
2024-10-14 10:50:00,23.09,23.12,23.02,23.11,187870.0,23.09,23.12,23.02,23.11,187870.0
2024-10-14 11:00:00,23.11,23.2,23.06,23.19,101926.0,23.11,23.2,23.06,23.19,101926.0
2024-10-14 11:10:00,23.2,23.28,23.19,23.26,122833.0,23.2,23.28,23.19,23.26,122833.0
2024-10-14 11:20:00,23.26,23.27,23.16,23.18,103190.0,23.26,23.27,23.16,23.18,103190.0
2024-10-14 11:30:00,23.18,23.3,23.15,23.27,116568.0,23.18,23.3,23.15,23.27,116568.0
2024-10-14 11:40:00,23.28,23.3,23.22,23.26,90222.0,23.28,23.3,23.22,23.26,90222.0
2024-10-14 11:50:00,23.26,23.27,23.22,23.26,81155.0,23.26,23.27,23.22,23.26,81155.0
2024-10-14 12:00:00,23.26,23.3,23.25,23.28,181688.0,23.26,23.3,23.25,23.28,181688.0
2024-10-14 12:10:00,23.28,23.33,23.27,23.3,75163.0,23.28,23.33,23.27,23.3,75163.0
2024-10-14 12:20:00,23.3,23.4,23.29,23.33,224591.0,23.3,23.4,23.29,23.33,224591.0
2024-10-14 12:30:00,23.33,23.42,23.31,23.41,187040.0,23.33,23.42,23.31,23.41,187040.0
2024-10-14 12:40:00,23.42,23.44,23.38,23.42,90517.0,23.42,23.44,23.38,23.42,90517.0
2024-10-14 12:50:00,23.42,23.44,23.38,23.41,120874.0,23.42,23.44,23.38,23.41,120874.0
2024-10-14 13:00:00,23.42,23.44,23.4,23.42,80313.0,23.42,23.44,23.4,23.42,80313.0
2024-10-14 13:10:00,23.42,23.45,23.36,23.39,157028.0,23.42,23.45,23.36,23.39,157028.0
2024-10-14 13:20:00,23.39,23.41,23.34,23.36,99037.0,23.39,23.41,23.34,23.36,99037.0
2024-10-14 13:30:00,23.36,23.41,23.35,23.4,93163.0,23.36,23.41,23.35,23.4,93163.0
2024-10-14 13:40:00,23.4,23.41,23.35,23.36,60469.0,23.4,23.41,23.35,23.36,60469.0
2024-10-14 13:50:00,23.36,23.41,23.35,23.39,65521.0,23.36,23.41,23.35,23.39,65521.0
2024-10-14 14:00:00,23.4,23.43,23.36,23.43,102480.0,23.4,23.43,23.36,23.43,102480.0
2024-10-14 14:10:00,23.43,23.44,23.39,23.39,69052.0,23.43,23.44,23.39,23.39,69052.0
2024-10-14 14:20:00,23.39,23.43,23.35,23.43,83070.0,23.39,23.43,23.35,23.43,83070.0
2024-10-14 14:30:00,23.42,23.46,23.4,23.45,136542.0,23.42,23.46,23.4,23.45,136542.0
2024-10-14 14:40:00,23.44,23.49,23.43,23.46,133807.0,23.44,23.49,23.43,23.46,133807.0
2024-10-14 14:50:00,23.46,23.47,23.44,23.46,90959.0,23.46,23.47,23.44,23.46,90959.0
2024-10-14 15:00:00,23.46,23.46,23.4,23.44,170402.0,23.46,23.46,23.4,23.44,170402.0
2024-10-14 15:10:00,23.43,23.45,23.39,23.41,176460.0,23.43,23.45,23.39,23.41,176460.0
2024-10-14 15:20:00,23.4,23.42,23.38,23.4,106060.0,23.4,23.42,23.38,23.4,106060.0
2024-10-14 15:30:00,23.39,23.45,23.38,23.45,194457.0,23.39,23.45,23.38,23.45,194457.0
2024-10-14 15:40:00,23.45,23.46,23.41,23.44,266529.0,23.45,23.46,23.41,23.44,266529.0
2024-10-14 15:50:00,23.43,23.45,23.33,23.36,1231540.0,23.43,23.45,23.33,23.36,1231540.0
2024-10-15 09:30:00,23.89,24.58,23.89,24.26,1794761.0,23.89,24.58,23.89,24.26,1794761.0
2024-10-15 09:40:00,24.26,24.44,24.21,24.39,638787.0,24.26,24.44,24.21,24.39,638787.0
2024-10-15 09:50:00,24.38,24.4,24.04,24.17,387659.0,24.38,24.4,24.04,24.17,387659.0
2024-10-15 10:00:00,24.17,24.4,24.12,24.38,402507.0,24.17,24.4,24.12,24.38,402507.0
2024-10-15 10:10:00,24.38,24.4,24.22,24.27,398058.0,24.38,24.4,24.22,24.27,398058.0
2024-10-15 10:20:00,24.26,24.35,24.21,24.34,361405.0,24.26,24.35,24.21,24.34,361405.0
2024-10-15 10:30:00,24.33,24.33,24.06,24.09,418481.0,24.33,24.33,24.06,24.09,418481.0
2024-10-15 10:40:00,24.09,24.5,24.0,24.47,593805.0,24.09,24.5,24.0,24.47,593805.0
2024-10-15 10:50:00,24.47,24.58,24.4,24.49,351763.0,24.47,24.58,24.4,24.49,351763.0
2024-10-15 11:00:00,24.48,24.6,24.47,24.49,456527.0,24.48,24.6,24.47,24.49,456527.0
2024-10-15 11:10:00,24.5,24.55,24.36,24.43,208533.0,24.5,24.55,24.36,24.43,208533.0
2024-10-15 11:20:00,24.43,24.43,24.35,24.38,194200.0,24.43,24.43,24.35,24.38,194200.0
2024-10-15 11:30:00,24.37,24.42,24.34,24.39,171120.0,24.37,24.42,24.34,24.39,171120.0
2024-10-15 11:40:00,24.39,24.49,24.37,24.43,145758.0,24.39,24.49,24.37,24.43,145758.0
2024-10-15 11:50:00,24.44,24.53,24.42,24.48,203327.0,24.44,24.53,24.42,24.48,203327.0
2024-10-15 12:00:00,24.48,24.58,24.48,24.54,173493.0,24.48,24.58,24.48,24.54,173493.0
2024-10-15 12:10:00,24.54,24.68,24.53,24.6,307377.0,24.54,24.68,24.53,24.6,307377.0
2024-10-15 12:20:00,24.6,24.66,24.58,24.66,212827.0,24.6,24.66,24.58,24.66,212827.0
2024-10-15 12:30:00,24.66,24.77,24.63,24.65,472083.0,24.66,24.77,24.63,24.65,472083.0
2024-10-15 12:40:00,24.66,24.67,24.56,24.63,162903.0,24.66,24.67,24.56,24.63,162903.0
2024-10-15 12:50:00,24.62,24.66,24.57,24.57,138202.0,24.62,24.66,24.57,24.57,138202.0
2024-10-15 13:00:00,24.57,24.63,24.44,24.47,161770.0,24.57,24.63,24.44,24.47,161770.0
2024-10-15 13:10:00,24.46,24.53,24.41,24.47,166805.0,24.46,24.53,24.41,24.47,166805.0
2024-10-15 13:20:00,24.47,24.48,24.41,24.45,71988.0,24.47,24.48,24.41,24.45,71988.0
2024-10-15 13:30:00,24.45,24.5,24.4,24.42,121845.0,24.45,24.5,24.4,24.42,121845.0
2024-10-15 13:40:00,24.42,24.46,24.4,24.44,118273.0,24.42,24.46,24.4,24.44,118273.0
2024-10-15 13:50:00,24.44,24.51,24.43,24.49,98885.0,24.44,24.51,24.43,24.49,98885.0
2024-10-15 14:00:00,24.49,24.53,24.43,24.44,103188.0,24.49,24.53,24.43,24.44,103188.0
2024-10-15 14:10:00,24.44,24.47,24.33,24.34,151981.0,24.44,24.47,24.33,24.34,151981.0
2024-10-15 14:20:00,24.35,24.39,24.34,24.38,132319.0,24.35,24.39,24.34,24.38,132319.0
2024-10-15 14:30:00,24.39,24.47,24.39,24.46,89802.0,24.39,24.47,24.39,24.46,89802.0
2024-10-15 14:40:00,24.45,24.5,24.43,24.46,151208.0,24.45,24.5,24.43,24.46,151208.0
2024-10-15 14:50:00,24.48,24.56,24.46,24.54,163617.0,24.48,24.56,24.46,24.54,163617.0
2024-10-15 15:00:00,24.54,24.56,24.43,24.46,173833.0,24.54,24.56,24.43,24.46,173833.0
2024-10-15 15:10:00,24.46,24.48,24.37,24.44,149379.0,24.46,24.48,24.37,24.44,149379.0
2024-10-15 15:20:00,24.44,24.44,24.33,24.43,199146.0,24.44,24.44,24.33,24.43,199146.0
2024-10-15 15:30:00,24.43,24.47,24.34,24.41,281731.0,24.43,24.47,24.34,24.41,281731.0
2024-10-15 15:40:00,24.42,24.44,24.32,24.33,278714.0,24.42,24.44,24.32,24.33,278714.0
2024-10-15 15:50:00,24.34,24.39,24.28,24.3,1059393.0,24.34,24.39,24.28,24.3,1059393.0
2024-10-16 09:30:00,24.46,24.47,24.15,24.29,488206.0,24.46,24.47,24.15,24.29,488206.0
2024-10-16 09:40:00,24.29,24.39,24.14,24.21,304612.0,24.29,24.39,24.14,24.21,304612.0
2024-10-16 09:50:00,24.2,24.27,24.14,24.26,402854.0,24.2,24.27,24.14,24.26,402854.0
2024-10-16 10:00:00,24.25,24.34,24.17,24.22,212919.0,24.25,24.34,24.17,24.22,212919.0
2024-10-16 10:10:00,24.22,24.31,24.21,24.24,165617.0,24.22,24.31,24.21,24.24,165617.0
2024-10-16 10:20:00,24.24,24.36,24.2,24.3,161560.0,24.24,24.36,24.2,24.3,161560.0
2024-10-16 10:30:00,24.3,24.44,24.29,24.36,150883.0,24.3,24.44,24.29,24.36,150883.0
2024-10-16 10:40:00,24.37,24.53,24.33,24.5,200422.0,24.37,24.53,24.33,24.5,200422.0
2024-10-16 10:50:00,24.51,24.59,24.5,24.57,184916.0,24.51,24.59,24.5,24.57,184916.0
2024-10-16 11:00:00,24.57,24.66,24.56,24.62,210837.0,24.57,24.66,24.56,24.62,210837.0
2024-10-16 11:10:00,24.62,24.72,24.58,24.7,270103.0,24.62,24.72,24.58,24.7,270103.0
2024-10-16 11:20:00,24.7,24.7,24.56,24.61,272473.0,24.7,24.7,24.56,24.61,272473.0
2024-10-16 11:30:00,24.6,24.65,24.49,24.51,170608.0,24.6,24.65,24.49,24.51,170608.0
2024-10-16 11:40:00,24.51,24.53,24.48,24.51,122362.0,24.51,24.53,24.48,24.51,122362.0
2024-10-16 11:50:00,24.52,24.59,24.47,24.59,106166.0,24.52,24.59,24.47,24.59,106166.0
2024-10-16 12:00:00,24.59,24.65,24.58,24.64,115936.0,24.59,24.65,24.58,24.64,115936.0
2024-10-16 12:10:00,24.64,24.72,24.62,24.62,148671.0,24.64,24.72,24.62,24.62,148671.0
2024-10-16 12:20:00,24.62,24.7,24.62,24.67,91773.0,24.62,24.7,24.62,24.67,91773.0
2024-10-16 12:30:00,24.67,24.77,24.63,24.74,248091.0,24.67,24.77,24.63,24.74,248091.0
2024-10-16 12:40:00,24.74,24.75,24.67,24.68,72461.0,24.74,24.75,24.67,24.68,72461.0
2024-10-16 12:50:00,24.68,24.69,24.64,24.66,54779.0,24.68,24.69,24.64,24.66,54779.0
2024-10-16 13:00:00,24.66,24.7,24.62,24.62,61380.0,24.66,24.7,24.62,24.62,61380.0
2024-10-16 13:10:00,24.63,24.69,24.63,24.66,84445.0,24.63,24.69,24.63,24.66,84445.0
2024-10-16 13:20:00,24.66,24.7,24.65,24.67,76807.0,24.66,24.7,24.65,24.67,76807.0
2024-10-16 13:30:00,24.68,24.72,24.66,24.72,82683.0,24.68,24.72,24.66,24.72,82683.0
2024-10-16 13:40:00,24.71,24.75,24.71,24.74,76316.0,24.71,24.75,24.71,24.74,76316.0
2024-10-16 13:50:00,24.73,24.78,24.72,24.73,155283.0,24.73,24.78,24.72,24.73,155283.0
2024-10-16 14:00:00,24.73,24.76,24.69,24.75,141959.0,24.73,24.76,24.69,24.75,141959.0
2024-10-16 14:10:00,24.74,24.77,24.72,24.75,79828.0,24.74,24.77,24.72,24.75,79828.0
2024-10-16 14:20:00,24.75,24.79,24.73,24.79,168724.0,24.75,24.79,24.73,24.79,168724.0
2024-10-16 14:30:00,24.79,24.8,24.71,24.75,81479.0,24.79,24.8,24.71,24.75,81479.0
2024-10-16 14:40:00,24.75,24.75,24.64,24.64,293809.0,24.75,24.75,24.64,24.64,293809.0
2024-10-16 14:50:00,24.64,24.65,24.53,24.55,226883.0,24.64,24.65,24.53,24.55,226883.0
2024-10-16 15:00:00,24.56,24.56,24.48,24.48,198150.0,24.56,24.56,24.48,24.48,198150.0
2024-10-16 15:10:00,24.49,24.53,24.44,24.46,134286.0,24.49,24.53,24.44,24.46,134286.0
2024-10-16 15:20:00,24.46,24.46,24.39,24.43,138535.0,24.46,24.46,24.39,24.43,138535.0
2024-10-16 15:30:00,24.43,24.5,24.4,24.48,172206.0,24.43,24.5,24.4,24.48,172206.0
2024-10-16 15:40:00,24.49,24.57,24.49,24.55,258445.0,24.49,24.57,24.49,24.55,258445.0
2024-10-16 15:50:00,24.55,24.58,24.49,24.55,908028.0,24.55,24.58,24.49,24.55,908028.0
2024-10-17 09:30:00,24.53,24.64,24.2,24.27,678825.0,24.53,24.64,24.2,24.27,678825.0
2024-10-17 09:40:00,24.26,24.47,24.2,24.39,343727.0,24.26,24.47,24.2,24.39,343727.0
2024-10-17 09:50:00,24.38,24.62,24.36,24.53,433038.0,24.38,24.62,24.36,24.53,433038.0
2024-10-17 10:00:00,24.53,24.54,24.33,24.41,305517.0,24.53,24.54,24.33,24.41,305517.0
2024-10-17 10:10:00,24.41,24.47,24.28,24.36,205501.0,24.41,24.47,24.28,24.36,205501.0
2024-10-17 10:20:00,24.36,24.51,24.34,24.38,130504.0,24.36,24.51,24.34,24.38,130504.0
2024-10-17 10:30:00,24.38,24.39,24.26,24.38,238842.0,24.38,24.39,24.26,24.38,238842.0
2024-10-17 10:40:00,24.39,24.4,24.27,24.3,119072.0,24.39,24.4,24.27,24.3,119072.0
2024-10-17 10:50:00,24.3,24.31,24.21,24.21,92339.0,24.3,24.31,24.21,24.21,92339.0
2024-10-17 11:00:00,24.21,24.22,24.13,24.19,210171.0,24.21,24.22,24.13,24.19,210171.0
2024-10-17 11:10:00,24.19,24.26,24.09,24.26,190767.0,24.19,24.26,24.09,24.26,190767.0
2024-10-17 11:20:00,24.26,24.37,24.25,24.32,112606.0,24.26,24.37,24.25,24.32,112606.0
2024-10-17 11:30:00,24.33,24.34,24.28,24.29,88908.0,24.33,24.34,24.28,24.29,88908.0
2024-10-17 11:40:00,24.29,24.3,24.21,24.25,111563.0,24.29,24.3,24.21,24.25,111563.0
2024-10-17 11:50:00,24.24,24.26,24.19,24.23,44426.0,24.24,24.26,24.19,24.23,44426.0
2024-10-17 12:00:00,24.23,24.24,24.17,24.2,68800.0,24.23,24.24,24.17,24.2,68800.0
2024-10-17 12:10:00,24.2,24.21,24.11,24.19,194510.0,24.2,24.21,24.11,24.19,194510.0
2024-10-17 12:20:00,24.19,24.21,24.16,24.19,96183.0,24.19,24.21,24.16,24.19,96183.0
2024-10-17 12:30:00,24.2,24.2,24.14,24.2,99154.0,24.2,24.2,24.14,24.2,99154.0
2024-10-17 12:40:00,24.2,24.22,24.15,24.16,76025.0,24.2,24.22,24.15,24.16,76025.0
2024-10-17 12:50:00,24.16,24.21,24.16,24.18,75554.0,24.16,24.21,24.16,24.18,75554.0
2024-10-17 13:00:00,24.18,24.2,24.1,24.15,157576.0,24.18,24.2,24.1,24.15,157576.0
2024-10-17 13:10:00,24.16,24.17,24.13,24.16,85253.0,24.16,24.17,24.13,24.16,85253.0
2024-10-17 13:20:00,24.17,24.23,24.16,24.22,107253.0,24.17,24.23,24.16,24.22,107253.0
2024-10-17 13:30:00,24.22,24.26,24.19,24.23,93729.0,24.22,24.26,24.19,24.23,93729.0
2024-10-17 13:40:00,24.23,24.23,24.16,24.2,155710.0,24.23,24.23,24.16,24.2,155710.0
2024-10-17 13:50:00,24.2,24.21,24.17,24.19,42479.0,24.2,24.21,24.17,24.19,42479.0
2024-10-17 14:00:00,24.19,24.21,24.08,24.09,110938.0,24.19,24.21,24.08,24.09,110938.0
2024-10-17 14:10:00,24.09,24.1,24.04,24.07,105004.0,24.09,24.1,24.04,24.07,105004.0
2024-10-17 14:20:00,24.07,24.15,24.06,24.11,124386.0,24.07,24.15,24.06,24.11,124386.0
2024-10-17 14:30:00,24.12,24.16,24.1,24.16,70608.0,24.12,24.16,24.1,24.16,70608.0
2024-10-17 14:40:00,24.17,24.2,24.16,24.17,67140.0,24.17,24.2,24.16,24.17,67140.0
2024-10-17 14:50:00,24.17,24.18,24.15,24.18,39905.0,24.17,24.18,24.15,24.18,39905.0
2024-10-17 15:00:00,24.18,24.19,24.09,24.11,89378.0,24.18,24.19,24.09,24.11,89378.0
2024-10-17 15:10:00,24.11,24.12,24.06,24.07,103721.0,24.11,24.12,24.06,24.07,103721.0
2024-10-17 15:20:00,24.07,24.08,23.98,24.02,355922.0,24.07,24.08,23.98,24.02,355922.0
2024-10-17 15:30:00,24.02,24.02,23.88,23.94,293333.0,24.02,24.02,23.88,23.94,293333.0
2024-10-17 15:40:00,23.94,23.98,23.87,23.98,318964.0,23.94,23.98,23.87,23.98,318964.0
2024-10-17 15:50:00,23.97,24.11,23.94,24.11,961557.0,23.97,24.11,23.94,24.11,961557.0
2024-10-18 09:30:00,24.11,24.12,23.7,23.83,593557.0,24.11,24.12,23.7,23.83,593557.0
2024-10-18 09:40:00,23.83,23.86,23.72,23.75,223204.0,23.83,23.86,23.72,23.75,223204.0
2024-10-18 09:50:00,23.75,23.84,23.73,23.82,121238.0,23.75,23.84,23.73,23.82,121238.0
2024-10-18 10:00:00,23.82,23.88,23.77,23.8,159383.0,23.82,23.88,23.77,23.8,159383.0
2024-10-18 10:10:00,23.8,23.9,23.76,23.89,176257.0,23.8,23.9,23.76,23.89,176257.0
2024-10-18 10:20:00,23.88,23.92,23.84,23.9,169346.0,23.88,23.92,23.84,23.9,169346.0
2024-10-18 10:30:00,23.91,23.97,23.89,23.93,105287.0,23.91,23.97,23.89,23.93,105287.0
2024-10-18 10:40:00,23.94,23.96,23.88,23.89,105906.0,23.94,23.96,23.88,23.89,105906.0
2024-10-18 10:50:00,23.88,23.89,23.81,23.82,76352.0,23.88,23.89,23.81,23.82,76352.0
2024-10-18 11:00:00,23.82,23.9,23.82,23.88,94719.0,23.82,23.9,23.82,23.88,94719.0
2024-10-18 11:10:00,23.88,23.94,23.86,23.91,182734.0,23.88,23.94,23.86,23.91,182734.0
2024-10-18 11:20:00,23.91,23.93,23.81,23.91,111779.0,23.91,23.93,23.81,23.91,111779.0
2024-10-18 11:30:00,23.91,23.95,23.9,23.93,94301.0,23.91,23.95,23.9,23.93,94301.0
2024-10-18 11:40:00,23.93,23.93,23.86,23.89,109434.0,23.93,23.93,23.86,23.89,109434.0
2024-10-18 11:50:00,23.89,23.9,23.85,23.87,70906.0,23.89,23.9,23.85,23.87,70906.0
2024-10-18 12:00:00,23.86,23.91,23.86,23.87,49258.0,23.86,23.91,23.86,23.87,49258.0
2024-10-18 12:10:00,23.87,23.88,23.83,23.88,61945.0,23.87,23.88,23.83,23.88,61945.0
2024-10-18 12:20:00,23.88,23.91,23.86,23.88,48473.0,23.88,23.91,23.86,23.88,48473.0
2024-10-18 12:30:00,23.87,23.93,23.87,23.91,76009.0,23.87,23.93,23.87,23.91,76009.0
2024-10-18 12:40:00,23.92,23.93,23.9,23.93,33806.0,23.92,23.93,23.9,23.93,33806.0
2024-10-18 12:50:00,23.93,23.93,23.84,23.86,68989.0,23.93,23.93,23.84,23.86,68989.0
2024-10-18 13:00:00,23.85,23.88,23.79,23.83,70214.0,23.85,23.88,23.79,23.83,70214.0
2024-10-18 13:10:00,23.82,23.84,23.77,23.79,86768.0,23.82,23.84,23.77,23.79,86768.0
2024-10-18 13:20:00,23.79,23.81,23.78,23.79,41866.0,23.79,23.81,23.78,23.79,41866.0
2024-10-18 13:30:00,23.78,23.82,23.78,23.8,73309.0,23.78,23.82,23.78,23.8,73309.0
2024-10-18 13:40:00,23.8,23.81,23.77,23.8,58980.0,23.8,23.81,23.77,23.8,58980.0
2024-10-18 13:50:00,23.8,23.82,23.78,23.79,45310.0,23.8,23.82,23.78,23.79,45310.0
2024-10-18 14:00:00,23.78,23.79,23.68,23.7,128589.0,23.78,23.79,23.68,23.7,128589.0
2024-10-18 14:10:00,23.71,23.76,23.7,23.76,62934.0,23.71,23.76,23.7,23.76,62934.0
2024-10-18 14:20:00,23.75,23.75,23.73,23.74,45709.0,23.75,23.75,23.73,23.74,45709.0
2024-10-18 14:30:00,23.73,23.77,23.73,23.77,78593.0,23.73,23.77,23.73,23.77,78593.0
2024-10-18 14:40:00,23.76,23.79,23.75,23.78,72258.0,23.76,23.79,23.75,23.78,72258.0
2024-10-18 14:50:00,23.77,23.82,23.77,23.78,52926.0,23.77,23.82,23.77,23.78,52926.0
2024-10-18 15:00:00,23.77,23.8,23.74,23.8,79187.0,23.77,23.8,23.74,23.8,79187.0
2024-10-18 15:10:00,23.8,23.81,23.76,23.77,65399.0,23.8,23.81,23.76,23.77,65399.0
2024-10-18 15:20:00,23.77,23.77,23.74,23.75,105027.0,23.77,23.77,23.74,23.75,105027.0
2024-10-18 15:30:00,23.74,23.78,23.72,23.76,95054.0,23.74,23.78,23.72,23.76,95054.0
2024-10-18 15:40:00,23.76,23.81,23.75,23.78,220333.0,23.76,23.81,23.75,23.78,220333.0
2024-10-18 15:50:00,23.77,23.85,23.76,23.82,701804.0,23.77,23.85,23.76,23.82,701804.0
2024-10-21 09:30:00,23.63,23.69,23.39,23.47,466826.0,23.63,23.69,23.39,23.47,466826.0
2024-10-21 09:40:00,23.47,23.58,23.4,23.58,277929.0,23.47,23.58,23.4,23.58,277929.0
2024-10-21 09:50:00,23.57,23.63,23.53,23.61,182323.0,23.57,23.63,23.53,23.61,182323.0
2024-10-21 10:00:00,23.62,23.71,23.57,23.61,177964.0,23.62,23.71,23.57,23.61,177964.0
2024-10-21 10:10:00,23.61,23.73,23.58,23.68,127366.0,23.61,23.73,23.58,23.68,127366.0
2024-10-21 10:20:00,23.69,23.7,23.62,23.64,102203.0,23.69,23.7,23.62,23.64,102203.0
2024-10-21 10:30:00,23.64,23.72,23.64,23.7,109816.0,23.64,23.72,23.64,23.7,109816.0
2024-10-21 10:40:00,23.7,23.7,23.58,23.69,169374.0,23.7,23.7,23.58,23.69,169374.0
2024-10-21 10:50:00,23.69,23.71,23.64,23.64,184356.0,23.69,23.71,23.64,23.64,184356.0
2024-10-21 11:00:00,23.64,23.65,23.52,23.53,108716.0,23.64,23.65,23.52,23.53,108716.0
2024-10-21 11:10:00,23.52,23.6,23.52,23.58,98171.0,23.52,23.6,23.52,23.58,98171.0
2024-10-21 11:20:00,23.58,23.61,23.56,23.58,96480.0,23.58,23.61,23.56,23.58,96480.0
2024-10-21 11:30:00,23.58,23.7,23.56,23.69,128276.0,23.58,23.7,23.56,23.69,128276.0
2024-10-21 11:40:00,23.7,23.75,23.69,23.73,116335.0,23.7,23.75,23.69,23.73,116335.0
2024-10-21 11:50:00,23.73,23.86,23.73,23.84,215592.0,23.73,23.86,23.73,23.84,215592.0
2024-10-21 12:00:00,23.84,23.84,23.77,23.79,123489.0,23.84,23.84,23.77,23.79,123489.0
2024-10-21 12:10:00,23.79,23.8,23.75,23.76,115637.0,23.79,23.8,23.75,23.76,115637.0
2024-10-21 12:20:00,23.76,23.76,23.67,23.69,121270.0,23.76,23.76,23.67,23.69,121270.0
2024-10-21 12:30:00,23.69,23.7,23.62,23.63,97158.0,23.69,23.7,23.62,23.63,97158.0
2024-10-21 12:40:00,23.64,23.66,23.61,23.63,50215.0,23.64,23.66,23.61,23.63,50215.0
2024-10-21 12:50:00,23.63,23.68,23.62,23.68,78940.0,23.63,23.68,23.62,23.68,78940.0
2024-10-21 13:00:00,23.68,23.74,23.66,23.71,69636.0,23.68,23.74,23.66,23.71,69636.0
2024-10-21 13:10:00,23.71,23.75,23.68,23.7,130584.0,23.71,23.75,23.68,23.7,130584.0
2024-10-21 13:20:00,23.7,23.73,23.68,23.72,85912.0,23.7,23.73,23.68,23.72,85912.0
2024-10-21 13:30:00,23.73,23.76,23.71,23.73,78727.0,23.73,23.76,23.71,23.73,78727.0
2024-10-21 13:40:00,23.73,23.74,23.67,23.68,75640.0,23.73,23.74,23.67,23.68,75640.0
2024-10-21 13:50:00,23.69,23.72,23.67,23.68,104830.0,23.69,23.72,23.67,23.68,104830.0
2024-10-21 14:00:00,23.69,23.7,23.64,23.65,87158.0,23.69,23.7,23.64,23.65,87158.0
2024-10-21 14:10:00,23.66,23.7,23.65,23.68,76462.0,23.66,23.7,23.65,23.68,76462.0
2024-10-21 14:20:00,23.68,23.73,23.65,23.71,83254.0,23.68,23.73,23.65,23.71,83254.0
2024-10-21 14:30:00,23.72,23.72,23.68,23.7,65549.0,23.72,23.72,23.68,23.7,65549.0
2024-10-21 14:40:00,23.7,23.7,23.6,23.66,172952.0,23.7,23.7,23.6,23.66,172952.0
2024-10-21 14:50:00,23.66,23.68,23.65,23.68,110784.0,23.66,23.68,23.65,23.68,110784.0
2024-10-21 15:00:00,23.68,23.71,23.68,23.69,87455.0,23.68,23.71,23.68,23.69,87455.0
2024-10-21 15:10:00,23.68,23.74,23.68,23.73,72520.0,23.68,23.74,23.68,23.73,72520.0
2024-10-21 15:20:00,23.74,23.75,23.7,23.75,141209.0,23.74,23.75,23.7,23.75,141209.0
2024-10-21 15:30:00,23.75,23.78,23.73,23.73,168966.0,23.75,23.78,23.73,23.73,168966.0
2024-10-21 15:40:00,23.73,23.75,23.69,23.73,183567.0,23.73,23.75,23.69,23.73,183567.0
2024-10-21 15:50:00,23.73,23.74,23.66,23.73,856373.0,23.73,23.74,23.66,23.73,856373.0
2024-10-22 09:30:00,23.71,23.81,23.33,23.36,407285.0,23.71,23.81,23.33,23.36,407285.0
2024-10-22 09:40:00,23.36,23.41,23.22,23.39,362966.0,23.36,23.41,23.22,23.39,362966.0
2024-10-22 09:50:00,23.39,23.4,23.23,23.37,214124.0,23.39,23.4,23.23,23.37,214124.0
2024-10-22 10:00:00,23.37,23.52,23.35,23.45,209200.0,23.37,23.52,23.35,23.45,209200.0
2024-10-22 10:10:00,23.46,23.48,23.4,23.45,107639.0,23.46,23.48,23.4,23.45,107639.0
2024-10-22 10:20:00,23.45,23.45,23.39,23.4,122618.0,23.45,23.45,23.39,23.4,122618.0
2024-10-22 10:30:00,23.39,23.51,23.39,23.51,131625.0,23.39,23.51,23.39,23.51,131625.0
2024-10-22 10:40:00,23.51,23.55,23.47,23.54,75934.0,23.51,23.55,23.47,23.54,75934.0
2024-10-22 10:50:00,23.55,23.63,23.52,23.63,81464.0,23.55,23.63,23.52,23.63,81464.0
2024-10-22 11:00:00,23.63,23.69,23.6,23.64,127921.0,23.63,23.69,23.6,23.64,127921.0
2024-10-22 11:10:00,23.64,23.68,23.61,23.64,58283.0,23.64,23.68,23.61,23.64,58283.0
2024-10-22 11:20:00,23.64,23.66,23.58,23.61,97378.0,23.64,23.66,23.58,23.61,97378.0
2024-10-22 11:30:00,23.61,23.67,23.6,23.67,44749.0,23.61,23.67,23.6,23.67,44749.0
2024-10-22 11:40:00,23.67,23.74,23.67,23.74,147285.0,23.67,23.74,23.67,23.74,147285.0
2024-10-22 11:50:00,23.73,23.78,23.71,23.71,98761.0,23.73,23.78,23.71,23.71,98761.0
2024-10-22 12:00:00,23.71,23.79,23.69,23.79,103754.0,23.71,23.79,23.69,23.79,103754.0
2024-10-22 12:10:00,23.79,23.81,23.76,23.78,138261.0,23.79,23.81,23.76,23.78,138261.0
2024-10-22 12:20:00,23.79,23.79,23.73,23.78,127960.0,23.79,23.79,23.73,23.78,127960.0
2024-10-22 12:30:00,23.78,23.81,23.75,23.8,88610.0,23.78,23.81,23.75,23.8,88610.0
2024-10-22 12:40:00,23.81,23.91,23.79,23.9,247023.0,23.81,23.91,23.79,23.9,247023.0
2024-10-22 12:50:00,23.91,23.98,23.88,23.91,215285.0,23.91,23.98,23.88,23.91,215285.0
2024-10-22 13:00:00,23.92,23.93,23.88,23.92,56420.0,23.92,23.93,23.88,23.92,56420.0
2024-10-22 13:10:00,23.91,23.93,23.9,23.91,67782.0,23.91,23.93,23.9,23.91,67782.0
2024-10-22 13:20:00,23.92,23.94,23.92,23.93,43798.0,23.92,23.94,23.92,23.93,43798.0
2024-10-22 13:30:00,23.93,24.01,23.91,23.98,213597.0,23.93,24.01,23.91,23.98,213597.0
2024-10-22 13:40:00,23.99,24.06,23.98,24.04,115584.0,23.99,24.06,23.98,24.04,115584.0
2024-10-22 13:50:00,24.03,24.06,24.02,24.03,97722.0,24.03,24.06,24.02,24.03,97722.0
2024-10-22 14:00:00,24.04,24.06,23.96,24.0,117251.0,24.04,24.06,23.96,24.0,117251.0
2024-10-22 14:10:00,24.0,24.05,23.98,24.03,81397.0,24.0,24.05,23.98,24.03,81397.0
2024-10-22 14:20:00,24.03,24.03,23.99,24.03,48617.0,24.03,24.03,23.99,24.03,48617.0
2024-10-22 14:30:00,24.03,24.07,24.0,24.05,75291.0,24.03,24.07,24.0,24.05,75291.0
2024-10-22 14:40:00,24.05,24.06,24.02,24.03,61564.0,24.05,24.06,24.02,24.03,61564.0
2024-10-22 14:50:00,24.02,24.03,23.93,23.95,88019.0,24.02,24.03,23.93,23.95,88019.0
2024-10-22 15:00:00,23.95,23.96,23.9,23.92,82559.0,23.95,23.96,23.9,23.92,82559.0
2024-10-22 15:10:00,23.93,23.96,23.92,23.95,79160.0,23.93,23.96,23.92,23.95,79160.0
2024-10-22 15:20:00,23.96,23.96,23.91,23.92,110436.0,23.96,23.96,23.91,23.92,110436.0
2024-10-22 15:30:00,23.92,23.98,23.91,23.95,85158.0,23.92,23.98,23.91,23.95,85158.0
2024-10-22 15:40:00,23.95,24.0,23.95,23.98,160612.0,23.95,24.0,23.95,23.98,160612.0
2024-10-22 15:50:00,23.97,23.97,23.9,23.92,552340.0,23.97,23.97,23.9,23.92,552340.0
2024-10-23 09:30:00,23.54,23.75,23.49,23.7,318121.0,23.54,23.75,23.49,23.7,318121.0
2024-10-23 09:40:00,23.71,23.8,23.65,23.74,124774.0,23.71,23.8,23.65,23.74,124774.0
2024-10-23 09:50:00,23.75,23.77,23.68,23.71,108393.0,23.75,23.77,23.68,23.71,108393.0
2024-10-23 10:00:00,23.7,23.75,23.58,23.63,209720.0,23.7,23.75,23.58,23.63,209720.0
2024-10-23 10:10:00,23.63,23.64,23.55,23.58,135385.0,23.63,23.64,23.55,23.58,135385.0
2024-10-23 10:20:00,23.58,23.68,23.56,23.67,172666.0,23.58,23.68,23.56,23.67,172666.0
2024-10-23 10:30:00,23.67,23.77,23.64,23.75,98135.0,23.67,23.77,23.64,23.75,98135.0
2024-10-23 10:40:00,23.74,23.75,23.67,23.68,56618.0,23.74,23.75,23.67,23.68,56618.0
2024-10-23 10:50:00,23.67,23.68,23.53,23.55,107980.0,23.67,23.68,23.53,23.55,107980.0
2024-10-23 11:00:00,23.55,23.59,23.54,23.57,116288.0,23.55,23.59,23.54,23.57,116288.0
2024-10-23 11:10:00,23.57,23.62,23.51,23.61,134777.0,23.57,23.62,23.51,23.61,134777.0
2024-10-23 11:20:00,23.61,23.71,23.61,23.61,232681.0,23.61,23.71,23.61,23.61,232681.0
2024-10-23 11:30:00,23.6,23.69,23.59,23.69,52974.0,23.6,23.69,23.59,23.69,52974.0
2024-10-23 11:40:00,23.69,23.75,23.68,23.71,81948.0,23.69,23.75,23.68,23.71,81948.0
2024-10-23 11:50:00,23.71,23.75,23.69,23.73,44430.0,23.71,23.75,23.69,23.73,44430.0
2024-10-23 12:00:00,23.72,23.73,23.6,23.62,66023.0,23.72,23.73,23.6,23.62,66023.0
2024-10-23 12:10:00,23.63,23.64,23.59,23.63,90626.0,23.63,23.64,23.59,23.63,90626.0
2024-10-23 12:20:00,23.63,23.64,23.58,23.59,63137.0,23.63,23.64,23.58,23.59,63137.0
2024-10-23 12:30:00,23.58,23.59,23.5,23.5,136862.0,23.58,23.59,23.5,23.5,136862.0
2024-10-23 12:40:00,23.51,23.55,23.5,23.55,74077.0,23.51,23.55,23.5,23.55,74077.0
2024-10-23 12:50:00,23.55,23.55,23.49,23.51,76781.0,23.55,23.55,23.49,23.51,76781.0
2024-10-23 13:00:00,23.51,23.51,23.44,23.46,77267.0,23.51,23.51,23.44,23.46,77267.0
2024-10-23 13:10:00,23.45,23.46,23.37,23.38,91992.0,23.45,23.46,23.37,23.38,91992.0
2024-10-23 13:20:00,23.38,23.44,23.36,23.43,106374.0,23.38,23.44,23.36,23.43,106374.0
2024-10-23 13:30:00,23.43,23.43,23.39,23.4,47837.0,23.43,23.43,23.39,23.4,47837.0
2024-10-23 13:40:00,23.41,23.43,23.39,23.4,42316.0,23.41,23.43,23.39,23.4,42316.0
2024-10-23 13:50:00,23.41,23.41,23.35,23.36,57358.0,23.41,23.41,23.35,23.36,57358.0
2024-10-23 14:00:00,23.36,23.36,23.28,23.3,120416.0,23.36,23.36,23.28,23.3,120416.0
2024-10-23 14:10:00,23.3,23.31,23.24,23.28,122831.0,23.3,23.31,23.24,23.28,122831.0
2024-10-23 14:20:00,23.28,23.33,23.27,23.3,112374.0,23.28,23.33,23.27,23.3,112374.0
2024-10-23 14:30:00,23.3,23.4,23.29,23.39,101264.0,23.3,23.4,23.29,23.39,101264.0
2024-10-23 14:40:00,23.39,23.42,23.38,23.39,77144.0,23.39,23.42,23.38,23.39,77144.0
2024-10-23 14:50:00,23.39,23.41,23.37,23.41,65371.0,23.39,23.41,23.37,23.41,65371.0
2024-10-23 15:00:00,23.41,23.42,23.39,23.41,49081.0,23.41,23.42,23.39,23.41,49081.0
2024-10-23 15:10:00,23.41,23.41,23.36,23.38,57956.0,23.41,23.41,23.36,23.38,57956.0
2024-10-23 15:20:00,23.38,23.38,23.33,23.34,87875.0,23.38,23.38,23.33,23.34,87875.0
2024-10-23 15:30:00,23.34,23.36,23.31,23.36,70861.0,23.34,23.36,23.31,23.36,70861.0
2024-10-23 15:40:00,23.36,23.39,23.35,23.37,150833.0,23.36,23.39,23.35,23.37,150833.0
2024-10-23 15:50:00,23.37,23.43,23.35,23.38,578889.0,23.37,23.43,23.35,23.38,578889.0
2024-10-24 09:30:00,23.48,23.53,23.28,23.46,330341.0,23.48,23.53,23.28,23.46,330341.0
2024-10-24 09:40:00,23.46,23.48,23.24,23.41,367764.0,23.46,23.48,23.24,23.41,367764.0
2024-10-24 09:50:00,23.4,23.55,23.36,23.49,196304.0,23.4,23.55,23.36,23.49,196304.0
2024-10-24 10:00:00,23.5,23.51,23.24,23.26,316031.0,23.5,23.51,23.24,23.26,316031.0
2024-10-24 10:10:00,23.26,23.28,23.14,23.25,236488.0,23.26,23.28,23.14,23.25,236488.0
2024-10-24 10:20:00,23.26,23.35,23.25,23.33,88058.0,23.26,23.35,23.25,23.33,88058.0
2024-10-24 10:30:00,23.32,23.33,23.22,23.24,63304.0,23.32,23.33,23.22,23.24,63304.0
2024-10-24 10:40:00,23.24,23.3,23.14,23.18,108366.0,23.24,23.3,23.14,23.18,108366.0
2024-10-24 10:50:00,23.18,23.2,23.13,23.16,84274.0,23.18,23.2,23.13,23.16,84274.0
2024-10-24 11:00:00,23.16,23.16,23.02,23.04,236262.0,23.16,23.16,23.02,23.04,236262.0
2024-10-24 11:10:00,23.04,23.09,22.97,23.07,251379.0,23.04,23.09,22.97,23.07,251379.0
2024-10-24 11:20:00,23.06,23.07,22.99,23.05,124216.0,23.06,23.07,22.99,23.05,124216.0
2024-10-24 11:30:00,23.04,23.11,23.03,23.08,75062.0,23.04,23.11,23.03,23.08,75062.0
2024-10-24 11:40:00,23.08,23.08,22.93,22.94,150708.0,23.08,23.08,22.93,22.94,150708.0
2024-10-24 11:50:00,22.94,23.0,22.93,22.96,73456.0,22.94,23.0,22.93,22.96,73456.0
2024-10-24 12:00:00,22.96,22.97,22.9,22.91,102429.0,22.96,22.97,22.9,22.91,102429.0
2024-10-24 12:10:00,22.92,22.92,22.85,22.91,133841.0,22.92,22.92,22.85,22.91,133841.0
2024-10-24 12:20:00,22.91,22.95,22.88,22.95,72583.0,22.91,22.95,22.88,22.95,72583.0
2024-10-24 12:30:00,22.95,22.98,22.91,22.97,123331.0,22.95,22.98,22.91,22.97,123331.0
2024-10-24 12:40:00,22.98,23.03,22.97,23.02,78854.0,22.98,23.03,22.97,23.02,78854.0
2024-10-24 12:50:00,23.02,23.09,23.0,23.07,63429.0,23.02,23.09,23.0,23.07,63429.0
2024-10-24 13:00:00,23.07,23.12,23.06,23.1,90928.0,23.07,23.12,23.06,23.1,90928.0
2024-10-24 13:10:00,23.1,23.19,23.09,23.19,154081.0,23.1,23.19,23.09,23.19,154081.0
2024-10-24 13:20:00,23.19,23.19,23.12,23.18,63414.0,23.19,23.19,23.12,23.18,63414.0
2024-10-24 13:30:00,23.17,23.19,23.15,23.19,46534.0,23.17,23.19,23.15,23.19,46534.0
2024-10-24 13:40:00,23.18,23.2,23.15,23.17,76742.0,23.18,23.2,23.15,23.17,76742.0
2024-10-24 13:50:00,23.17,23.21,23.17,23.17,32719.0,23.17,23.21,23.17,23.17,32719.0
2024-10-24 14:00:00,23.17,23.17,23.12,23.12,53834.0,23.17,23.17,23.12,23.12,53834.0
2024-10-24 14:10:00,23.13,23.17,23.11,23.17,39021.0,23.13,23.17,23.11,23.17,39021.0
2024-10-24 14:20:00,23.17,23.2,23.15,23.18,46817.0,23.17,23.2,23.15,23.18,46817.0
2024-10-24 14:30:00,23.18,23.18,23.12,23.13,30037.0,23.18,23.18,23.12,23.13,30037.0
2024-10-24 14:40:00,23.13,23.18,23.11,23.17,58522.0,23.13,23.18,23.11,23.17,58522.0
2024-10-24 14:50:00,23.18,23.21,23.16,23.17,43954.0,23.18,23.21,23.16,23.17,43954.0
2024-10-24 15:00:00,23.17,23.17,23.09,23.14,113213.0,23.17,23.17,23.09,23.14,113213.0
2024-10-24 15:10:00,23.14,23.19,23.14,23.16,55672.0,23.14,23.19,23.14,23.16,55672.0
2024-10-24 15:20:00,23.15,23.2,23.15,23.18,89715.0,23.15,23.2,23.15,23.18,89715.0
2024-10-24 15:30:00,23.18,23.23,23.15,23.22,159309.0,23.18,23.23,23.15,23.22,159309.0
2024-10-24 15:40:00,23.23,23.26,23.19,23.25,153582.0,23.23,23.26,23.19,23.25,153582.0
2024-10-24 15:50:00,23.25,23.28,23.2,23.21,459396.0,23.25,23.28,23.2,23.21,459396.0
2024-10-25 09:30:00,23.37,23.42,22.91,22.93,312021.0,23.37,23.42,22.91,22.93,312021.0
2024-10-25 09:40:00,22.94,23.19,22.88,23.15,209890.0,22.94,23.19,22.88,23.15,209890.0
2024-10-25 09:50:00,23.14,23.15,23.05,23.11,117505.0,23.14,23.15,23.05,23.11,117505.0
2024-10-25 10:00:00,23.12,23.15,23.07,23.11,101388.0,23.12,23.15,23.07,23.11,101388.0
2024-10-25 10:10:00,23.11,23.16,23.07,23.12,128144.0,23.11,23.16,23.07,23.12,128144.0
2024-10-25 10:20:00,23.13,23.3,23.13,23.26,153127.0,23.13,23.3,23.13,23.26,153127.0
2024-10-25 10:30:00,23.26,23.29,23.19,23.2,140054.0,23.26,23.29,23.19,23.2,140054.0
2024-10-25 10:40:00,23.2,23.21,23.11,23.18,104963.0,23.2,23.21,23.11,23.18,104963.0
2024-10-25 10:50:00,23.18,23.25,23.17,23.22,61564.0,23.18,23.25,23.17,23.22,61564.0
2024-10-25 11:00:00,23.23,23.24,23.16,23.17,46405.0,23.23,23.24,23.16,23.17,46405.0
2024-10-25 11:10:00,23.18,23.22,23.16,23.2,108165.0,23.18,23.22,23.16,23.2,108165.0
2024-10-25 11:20:00,23.2,23.2,23.11,23.12,62666.0,23.2,23.2,23.11,23.12,62666.0
2024-10-25 11:30:00,23.13,23.16,23.1,23.12,66513.0,23.13,23.16,23.1,23.12,66513.0
2024-10-25 11:40:00,23.11,23.17,23.09,23.17,48101.0,23.11,23.17,23.09,23.17,48101.0
2024-10-25 11:50:00,23.16,23.16,23.1,23.13,42154.0,23.16,23.16,23.1,23.13,42154.0
2024-10-25 12:00:00,23.13,23.19,23.11,23.19,71168.0,23.13,23.19,23.11,23.19,71168.0
2024-10-25 12:10:00,23.19,23.22,23.18,23.19,53460.0,23.19,23.22,23.18,23.19,53460.0
2024-10-25 12:20:00,23.2,23.26,23.16,23.26,72798.0,23.2,23.26,23.16,23.26,72798.0
2024-10-25 12:30:00,23.26,23.26,23.21,23.21,64134.0,23.26,23.26,23.21,23.21,64134.0
2024-10-25 12:40:00,23.21,23.23,23.19,23.2,37836.0,23.21,23.23,23.19,23.2,37836.0
2024-10-25 12:50:00,23.2,23.21,23.16,23.18,40271.0,23.2,23.21,23.16,23.18,40271.0
2024-10-25 13:00:00,23.18,23.25,23.18,23.22,61293.0,23.18,23.25,23.18,23.22,61293.0
2024-10-25 13:10:00,23.23,23.23,23.16,23.17,47450.0,23.23,23.23,23.16,23.17,47450.0
2024-10-25 13:20:00,23.16,23.2,23.14,23.19,89504.0,23.16,23.2,23.14,23.19,89504.0
2024-10-25 13:30:00,23.19,23.25,23.18,23.25,45102.0,23.19,23.25,23.18,23.25,45102.0
2024-10-25 13:40:00,23.24,23.25,23.15,23.24,118555.0,23.24,23.25,23.15,23.24,118555.0
2024-10-25 13:50:00,23.24,23.26,23.14,23.15,71226.0,23.24,23.26,23.14,23.15,71226.0
2024-10-25 14:00:00,23.14,23.15,23.06,23.1,115998.0,23.14,23.15,23.06,23.1,115998.0
2024-10-25 14:10:00,23.09,23.15,23.06,23.14,41962.0,23.09,23.15,23.06,23.14,41962.0
2024-10-25 14:20:00,23.14,23.18,23.12,23.17,65476.0,23.14,23.18,23.12,23.17,65476.0
2024-10-25 14:30:00,23.16,23.21,23.14,23.21,45888.0,23.16,23.21,23.14,23.21,45888.0
2024-10-25 14:40:00,23.21,23.23,23.19,23.21,59020.0,23.21,23.23,23.19,23.21,59020.0
2024-10-25 14:50:00,23.2,23.22,23.18,23.21,57608.0,23.2,23.22,23.18,23.21,57608.0
2024-10-25 15:00:00,23.21,23.24,23.17,23.19,82914.0,23.21,23.24,23.17,23.19,82914.0
2024-10-25 15:10:00,23.18,23.19,23.14,23.16,70356.0,23.18,23.19,23.14,23.16,70356.0
2024-10-25 15:20:00,23.16,23.22,23.15,23.21,94079.0,23.16,23.22,23.15,23.21,94079.0
2024-10-25 15:30:00,23.21,23.22,23.13,23.17,155283.0,23.21,23.22,23.13,23.17,155283.0
2024-10-25 15:40:00,23.17,23.2,23.14,23.16,150656.0,23.17,23.2,23.14,23.16,150656.0
2024-10-25 15:50:00,23.16,23.18,23.11,23.16,650015.0,23.16,23.18,23.11,23.16,650015.0
2024-10-28 09:30:00,24.46,24.73,23.94,24.03,1512652.0,24.46,24.73,23.94,24.03,1512652.0
2024-10-28 09:40:00,24.01,24.08,23.85,23.96,434752.0,24.01,24.08,23.85,23.96,434752.0
2024-10-28 09:50:00,23.95,24.1,23.89,24.01,404077.0,23.95,24.1,23.89,24.01,404077.0
2024-10-28 10:00:00,24.01,24.18,23.93,24.08,328936.0,24.01,24.18,23.93,24.08,328936.0
2024-10-28 10:10:00,24.08,24.12,23.82,23.82,336878.0,24.08,24.12,23.82,23.82,336878.0
2024-10-28 10:20:00,23.82,23.91,23.75,23.76,175674.0,23.82,23.91,23.75,23.76,175674.0
2024-10-28 10:30:00,23.75,23.86,23.68,23.71,291833.0,23.75,23.86,23.68,23.71,291833.0
2024-10-28 10:40:00,23.71,23.92,23.71,23.89,261771.0,23.71,23.92,23.71,23.89,261771.0
2024-10-28 10:50:00,23.89,23.95,23.82,23.92,161643.0,23.89,23.95,23.82,23.92,161643.0
2024-10-28 11:00:00,23.92,23.92,23.83,23.84,213566.0,23.92,23.92,23.83,23.84,213566.0
2024-10-28 11:10:00,23.84,23.89,23.79,23.81,152978.0,23.84,23.89,23.79,23.81,152978.0
2024-10-28 11:20:00,23.8,23.81,23.74,23.74,93180.0,23.8,23.81,23.74,23.74,93180.0
2024-10-28 11:30:00,23.74,23.76,23.68,23.69,133613.0,23.74,23.76,23.68,23.69,133613.0
2024-10-28 11:40:00,23.7,23.84,23.67,23.76,293004.0,23.7,23.84,23.67,23.76,293004.0
2024-10-28 11:50:00,23.77,23.79,23.68,23.71,127446.0,23.77,23.79,23.68,23.71,127446.0
2024-10-28 12:00:00,23.71,23.83,23.69,23.83,149102.0,23.71,23.83,23.69,23.83,149102.0
2024-10-28 12:10:00,23.83,23.86,23.8,23.83,88126.0,23.83,23.86,23.8,23.83,88126.0
2024-10-28 12:20:00,23.83,23.89,23.8,23.89,79685.0,23.83,23.89,23.8,23.89,79685.0
2024-10-28 12:30:00,23.89,23.9,23.84,23.86,140028.0,23.89,23.9,23.84,23.86,140028.0
2024-10-28 12:40:00,23.86,23.91,23.78,23.82,170407.0,23.86,23.91,23.78,23.82,170407.0
2024-10-28 12:50:00,23.82,23.83,23.78,23.83,111835.0,23.82,23.83,23.78,23.83,111835.0
2024-10-28 13:00:00,23.83,23.89,23.82,23.87,77477.0,23.83,23.89,23.82,23.87,77477.0
2024-10-28 13:10:00,23.88,23.91,23.86,23.9,119550.0,23.88,23.91,23.86,23.9,119550.0
2024-10-28 13:20:00,23.9,23.93,23.89,23.92,140915.0,23.9,23.93,23.89,23.92,140915.0
2024-10-28 13:30:00,23.92,23.92,23.85,23.91,102490.0,23.92,23.92,23.85,23.91,102490.0
2024-10-28 13:40:00,23.91,23.93,23.88,23.89,64462.0,23.91,23.93,23.88,23.89,64462.0
2024-10-28 13:50:00,23.89,23.92,23.85,23.9,94111.0,23.89,23.92,23.85,23.9,94111.0
2024-10-28 14:00:00,23.9,23.9,23.81,23.85,147122.0,23.9,23.9,23.81,23.85,147122.0
2024-10-28 14:10:00,23.86,23.88,23.84,23.85,98100.0,23.86,23.88,23.84,23.85,98100.0
2024-10-28 14:20:00,23.86,23.89,23.84,23.89,92204.0,23.86,23.89,23.84,23.89,92204.0
2024-10-28 14:30:00,23.89,23.91,23.86,23.91,123377.0,23.89,23.91,23.86,23.91,123377.0
2024-10-28 14:40:00,23.91,23.92,23.86,23.89,124138.0,23.91,23.92,23.86,23.89,124138.0
2024-10-28 14:50:00,23.89,23.95,23.84,23.84,167787.0,23.89,23.95,23.84,23.84,167787.0
2024-10-28 15:00:00,23.84,23.9,23.82,23.87,118060.0,23.84,23.9,23.82,23.87,118060.0
2024-10-28 15:10:00,23.87,23.92,23.87,23.89,117483.0,23.87,23.92,23.87,23.89,117483.0
2024-10-28 15:20:00,23.89,23.98,23.89,23.96,93593.0,23.89,23.98,23.89,23.96,93593.0
2024-10-28 15:30:00,23.96,23.97,23.92,23.94,129812.0,23.96,23.97,23.92,23.94,129812.0
2024-10-28 15:40:00,23.94,23.95,23.89,23.9,189627.0,23.94,23.95,23.89,23.9,189627.0
2024-10-28 15:50:00,23.91,23.93,23.78,23.8,1046512.0,23.91,23.93,23.78,23.8,1046512.0
2024-10-29 09:30:00,23.42,23.83,23.35,23.73,668559.0,23.42,23.83,23.35,23.73,668559.0
2024-10-29 09:40:00,23.72,23.76,23.6,23.65,249809.0,23.72,23.76,23.6,23.65,249809.0
2024-10-29 09:50:00,23.66,23.84,23.66,23.81,237419.0,23.66,23.84,23.66,23.81,237419.0
2024-10-29 10:00:00,23.81,23.85,23.66,23.7,355912.0,23.81,23.85,23.66,23.7,355912.0
2024-10-29 10:10:00,23.7,23.77,23.62,23.64,271809.0,23.7,23.77,23.62,23.64,271809.0
2024-10-29 10:20:00,23.63,23.74,23.6,23.69,212905.0,23.63,23.74,23.6,23.69,212905.0
2024-10-29 10:30:00,23.69,23.82,23.68,23.79,217070.0,23.69,23.82,23.68,23.79,217070.0
2024-10-29 10:40:00,23.79,23.82,23.71,23.82,116010.0,23.79,23.82,23.71,23.82,116010.0
2024-10-29 10:50:00,23.82,23.85,23.75,23.78,192797.0,23.82,23.85,23.75,23.78,192797.0
2024-10-29 11:00:00,23.79,23.99,23.76,23.98,223228.0,23.79,23.99,23.76,23.98,223228.0
2024-10-29 11:10:00,23.98,24.43,23.97,24.42,877852.0,23.98,24.43,23.97,24.42,877852.0
2024-10-29 11:20:00,24.43,24.47,24.35,24.45,578800.0,24.43,24.47,24.35,24.45,578800.0
2024-10-29 11:30:00,24.45,24.47,24.24,24.3,442548.0,24.45,24.47,24.24,24.3,442548.0
2024-10-29 11:40:00,24.3,24.37,24.26,24.31,262563.0,24.3,24.37,24.26,24.31,262563.0
2024-10-29 11:50:00,24.31,24.35,24.26,24.32,214441.0,24.31,24.35,24.26,24.32,214441.0
2024-10-29 12:00:00,24.32,24.36,24.28,24.34,173813.0,24.32,24.36,24.28,24.34,173813.0
2024-10-29 12:10:00,24.34,24.35,24.22,24.23,183032.0,24.34,24.35,24.22,24.23,183032.0
2024-10-29 12:20:00,24.24,24.4,24.24,24.35,200951.0,24.24,24.4,24.24,24.35,200951.0
2024-10-29 12:30:00,24.36,24.39,24.32,24.38,221076.0,24.36,24.39,24.32,24.38,221076.0
2024-10-29 12:40:00,24.37,24.41,24.28,24.35,238476.0,24.37,24.41,24.28,24.35,238476.0
2024-10-29 12:50:00,24.36,24.4,24.29,24.32,227851.0,24.36,24.4,24.29,24.32,227851.0
2024-10-29 13:00:00,24.31,24.32,24.21,24.21,183725.0,24.31,24.32,24.21,24.21,183725.0
2024-10-29 13:10:00,24.22,24.24,24.17,24.21,220003.0,24.22,24.24,24.17,24.21,220003.0
2024-10-29 13:20:00,24.21,24.26,24.14,24.25,170836.0,24.21,24.26,24.14,24.25,170836.0
2024-10-29 13:30:00,24.25,24.28,24.22,24.23,130147.0,24.25,24.28,24.22,24.23,130147.0
2024-10-29 13:40:00,24.23,24.24,24.12,24.14,89435.0,24.23,24.24,24.12,24.14,89435.0
2024-10-29 13:50:00,24.14,24.15,24.09,24.15,107792.0,24.14,24.15,24.09,24.15,107792.0
2024-10-29 14:00:00,24.14,24.2,24.13,24.16,93078.0,24.14,24.2,24.13,24.16,93078.0
2024-10-29 14:10:00,24.16,24.16,24.12,24.13,87875.0,24.16,24.16,24.12,24.13,87875.0
2024-10-29 14:20:00,24.13,24.13,24.08,24.12,119792.0,24.13,24.13,24.08,24.12,119792.0
2024-10-29 14:30:00,24.13,24.17,24.1,24.11,163322.0,24.13,24.17,24.1,24.11,163322.0
2024-10-29 14:40:00,24.11,24.14,24.09,24.11,114087.0,24.11,24.14,24.09,24.11,114087.0
2024-10-29 14:50:00,24.11,24.15,24.05,24.14,136199.0,24.11,24.15,24.05,24.14,136199.0
2024-10-29 15:00:00,24.14,24.17,24.11,24.13,148889.0,24.14,24.17,24.11,24.13,148889.0
2024-10-29 15:10:00,24.13,24.15,24.09,24.12,192175.0,24.13,24.15,24.09,24.12,192175.0
2024-10-29 15:20:00,24.12,24.18,24.11,24.16,169345.0,24.12,24.18,24.11,24.16,169345.0
2024-10-29 15:30:00,24.16,24.18,24.11,24.17,198339.0,24.16,24.18,24.11,24.17,198339.0
2024-10-29 15:40:00,24.17,24.18,24.14,24.17,212965.0,24.17,24.18,24.14,24.17,212965.0
2024-10-29 15:50:00,24.16,24.17,24.09,24.11,900792.0,24.16,24.17,24.09,24.11,900792.0
2024-10-30 09:30:00,23.9,24.01,23.51,23.67,566037.0,23.9,24.01,23.51,23.67,566037.0
2024-10-30 09:40:00,23.66,23.73,23.59,23.69,380255.0,23.66,23.73,23.59,23.69,380255.0
2024-10-30 09:50:00,23.7,23.86,23.69,23.8,175750.0,23.7,23.86,23.69,23.8,175750.0
2024-10-30 10:00:00,23.81,23.92,23.79,23.9,273979.0,23.81,23.92,23.79,23.9,273979.0
2024-10-30 10:10:00,23.89,24.0,23.87,23.98,280038.0,23.89,24.0,23.87,23.98,280038.0
2024-10-30 10:20:00,23.97,24.0,23.82,23.96,296809.0,23.97,24.0,23.82,23.96,296809.0
2024-10-30 10:30:00,23.96,23.99,23.91,23.94,308416.0,23.96,23.99,23.91,23.94,308416.0
2024-10-30 10:40:00,23.94,24.01,23.93,24.01,163851.0,23.94,24.01,23.93,24.01,163851.0
2024-10-30 10:50:00,24.0,24.01,23.95,23.96,132465.0,24.0,24.01,23.95,23.96,132465.0
2024-10-30 11:00:00,23.96,23.98,23.9,23.95,125217.0,23.96,23.98,23.9,23.95,125217.0
2024-10-30 11:10:00,23.96,23.99,23.92,23.94,110973.0,23.96,23.99,23.92,23.94,110973.0
2024-10-30 11:20:00,23.93,23.99,23.91,23.96,106813.0,23.93,23.99,23.91,23.96,106813.0
2024-10-30 11:30:00,23.96,24.06,23.94,24.04,158759.0,23.96,24.06,23.94,24.04,158759.0
2024-10-30 11:40:00,24.04,24.08,24.01,24.05,160217.0,24.04,24.08,24.01,24.05,160217.0
2024-10-30 11:50:00,24.04,24.09,24.04,24.05,83591.0,24.04,24.09,24.04,24.05,83591.0
2024-10-30 12:00:00,24.04,24.06,24.0,24.01,78153.0,24.04,24.06,24.0,24.01,78153.0
2024-10-30 12:10:00,24.01,24.07,24.0,24.06,159284.0,24.01,24.07,24.0,24.06,159284.0
2024-10-30 12:20:00,24.05,24.09,24.04,24.07,98893.0,24.05,24.09,24.04,24.07,98893.0
2024-10-30 12:30:00,24.07,24.14,24.05,24.1,117552.0,24.07,24.14,24.05,24.1,117552.0
2024-10-30 12:40:00,24.1,24.11,24.05,24.08,113285.0,24.1,24.11,24.05,24.08,113285.0
2024-10-30 12:50:00,24.08,24.1,24.02,24.03,131862.0,24.08,24.1,24.02,24.03,131862.0
2024-10-30 13:00:00,24.02,24.04,23.99,24.0,98399.0,24.02,24.04,23.99,24.0,98399.0
2024-10-30 13:10:00,24.0,24.11,24.0,24.09,178825.0,24.0,24.11,24.0,24.09,178825.0
2024-10-30 13:20:00,24.09,24.15,24.08,24.1,136533.0,24.09,24.15,24.08,24.1,136533.0
2024-10-30 13:30:00,24.09,24.1,24.02,24.05,189927.0,24.09,24.1,24.02,24.05,189927.0
2024-10-30 13:40:00,24.05,24.1,24.03,24.07,178819.0,24.05,24.1,24.03,24.07,178819.0
2024-10-30 13:50:00,24.08,24.13,24.06,24.09,122099.0,24.08,24.13,24.06,24.09,122099.0
2024-10-30 14:00:00,24.1,24.13,24.08,24.11,130269.0,24.1,24.13,24.08,24.11,130269.0
2024-10-30 14:10:00,24.12,24.15,24.11,24.14,144318.0,24.12,24.15,24.11,24.14,144318.0
2024-10-30 14:20:00,24.14,24.17,24.11,24.13,142838.0,24.14,24.17,24.11,24.13,142838.0
2024-10-30 14:30:00,24.14,24.16,24.07,24.08,203819.0,24.14,24.16,24.07,24.08,203819.0
2024-10-30 14:40:00,24.09,24.13,24.07,24.12,210367.0,24.09,24.13,24.07,24.12,210367.0
2024-10-30 14:50:00,24.12,24.12,24.08,24.1,216181.0,24.12,24.12,24.08,24.1,216181.0
2024-10-30 15:00:00,24.1,24.11,24.02,24.07,282206.0,24.1,24.11,24.02,24.07,282206.0
2024-10-30 15:10:00,24.07,24.07,24.05,24.05,140819.0,24.07,24.07,24.05,24.05,140819.0
2024-10-30 15:20:00,24.05,24.06,24.0,24.05,172685.0,24.05,24.06,24.0,24.05,172685.0
2024-10-30 15:30:00,24.05,24.08,23.98,23.98,490241.0,24.05,24.08,23.98,23.98,490241.0
2024-10-30 15:40:00,23.98,24.04,23.94,23.94,480382.0,23.98,24.04,23.94,23.94,480382.0
2024-10-30 15:50:00,23.95,23.97,23.82,23.85,1753480.0,23.95,23.97,23.82,23.85,1753480.0
2024-10-31 09:30:00,25.27,26.48,25.12,26.32,4055549.0,25.27,26.48,25.12,26.32,4055549.0
2024-10-31 09:40:00,26.32,26.73,26.04,26.1,1947100.0,26.32,26.73,26.04,26.1,1947100.0
2024-10-31 09:50:00,26.11,26.16,25.75,26.07,974463.0,26.11,26.16,25.75,26.07,974463.0
2024-10-31 10:00:00,26.08,26.1,25.64,25.82,907016.0,26.08,26.1,25.64,25.82,907016.0
2024-10-31 10:10:00,25.83,26.0,25.68,25.89,691461.0,25.83,26.0,25.68,25.89,691461.0
2024-10-31 10:20:00,25.9,26.09,25.57,25.7,792477.0,25.9,26.09,25.57,25.7,792477.0
2024-10-31 10:30:00,25.7,25.97,25.68,25.82,399740.0,25.7,25.97,25.68,25.82,399740.0
2024-10-31 10:40:00,25.82,25.87,25.7,25.8,386768.0,25.82,25.87,25.7,25.8,386768.0
2024-10-31 10:50:00,25.81,25.82,25.61,25.71,504520.0,25.81,25.82,25.61,25.71,504520.0
2024-10-31 11:00:00,25.7,25.81,25.66,25.79,361577.0,25.7,25.81,25.66,25.79,361577.0
2024-10-31 11:10:00,25.79,25.93,25.74,25.93,295002.0,25.79,25.93,25.74,25.93,295002.0
2024-10-31 11:20:00,25.92,26.44,25.9,26.42,1007137.0,25.92,26.44,25.9,26.42,1007137.0
2024-10-31 11:30:00,26.42,26.53,26.34,26.46,688008.0,26.42,26.53,26.34,26.46,688008.0
2024-10-31 11:40:00,26.46,26.47,26.34,26.35,467217.0,26.46,26.47,26.34,26.35,467217.0
2024-10-31 11:50:00,26.35,26.35,26.05,26.12,512290.0,26.35,26.35,26.05,26.12,512290.0
2024-10-31 12:00:00,26.12,26.21,26.02,26.03,336267.0,26.12,26.21,26.02,26.03,336267.0
2024-10-31 12:10:00,26.03,26.11,25.97,26.07,302422.0,26.03,26.11,25.97,26.07,302422.0
2024-10-31 12:20:00,26.07,26.29,25.99,26.21,778249.0,26.07,26.29,25.99,26.21,778249.0
2024-10-31 12:30:00,26.21,26.28,26.07,26.18,269348.0,26.21,26.28,26.07,26.18,269348.0
2024-10-31 12:40:00,26.18,26.25,26.12,26.19,258375.0,26.18,26.25,26.12,26.19,258375.0
2024-10-31 12:50:00,26.2,26.22,26.03,26.11,204249.0,26.2,26.22,26.03,26.11,204249.0
2024-10-31 13:00:00,26.11,26.23,26.03,26.09,229629.0,26.11,26.23,26.03,26.09,229629.0
2024-10-31 13:10:00,26.09,26.11,25.84,25.91,314648.0,26.09,26.11,25.84,25.91,314648.0
2024-10-31 13:20:00,25.92,25.98,25.81,25.84,339318.0,25.92,25.98,25.81,25.84,339318.0
2024-10-31 13:30:00,25.84,25.84,25.68,25.73,321521.0,25.84,25.84,25.68,25.73,321521.0
2024-10-31 13:40:00,25.73,25.83,25.7,25.83,260347.0,25.73,25.83,25.7,25.83,260347.0
2024-10-31 13:50:00,25.82,25.83,25.71,25.75,172642.0,25.82,25.83,25.71,25.75,172642.0
2024-10-31 14:00:00,25.75,25.8,25.58,25.65,686918.0,25.75,25.8,25.58,25.65,686918.0
2024-10-31 14:10:00,25.64,25.74,25.6,25.7,181323.0,25.64,25.74,25.6,25.7,181323.0
2024-10-31 14:20:00,25.7,25.78,25.53,25.71,561893.0,25.7,25.78,25.53,25.71,561893.0
2024-10-31 14:30:00,25.71,25.72,25.51,25.55,340261.0,25.71,25.72,25.51,25.55,340261.0
2024-10-31 14:40:00,25.56,25.56,25.44,25.44,254654.0,25.56,25.56,25.44,25.44,254654.0
2024-10-31 14:50:00,25.44,25.56,25.38,25.55,531696.0,25.44,25.56,25.38,25.55,531696.0
2024-10-31 15:00:00,25.55,25.58,25.35,25.42,390535.0,25.55,25.58,25.35,25.42,390535.0
2024-10-31 15:10:00,25.42,25.44,25.31,25.33,357613.0,25.42,25.44,25.31,25.33,357613.0
2024-10-31 15:20:00,25.33,25.38,25.27,25.32,440255.0,25.33,25.38,25.27,25.32,440255.0
2024-10-31 15:30:00,25.32,25.33,25.18,25.25,587390.0,25.32,25.33,25.18,25.25,587390.0
2024-10-31 15:40:00,25.25,25.43,25.23,25.43,501997.0,25.25,25.43,25.23,25.43,501997.0
2024-10-31 15:50:00,25.43,25.55,25.28,25.33,1664374.0,25.43,25.55,25.28,25.33,1664374.0
2024-11-01 09:30:00,25.25,25.27,24.78,25.02,880612.0,25.25,25.27,24.78,25.02,880612.0
2024-11-01 09:40:00,25.03,25.03,24.7,24.86,624073.0,25.03,25.03,24.7,24.86,624073.0
2024-11-01 09:50:00,24.86,25.03,24.78,24.91,434272.0,24.86,25.03,24.78,24.91,434272.0
2024-11-01 10:00:00,24.91,25.11,24.8,25.07,354243.0,24.91,25.11,24.8,25.07,354243.0
2024-11-01 10:10:00,25.07,25.1,24.9,24.92,477199.0,25.07,25.1,24.9,24.92,477199.0
2024-11-01 10:20:00,24.92,25.23,24.89,25.18,322855.0,24.92,25.23,24.89,25.18,322855.0
2024-11-01 10:30:00,25.17,25.22,25.03,25.09,209959.0,25.17,25.22,25.03,25.09,209959.0
2024-11-01 10:40:00,25.09,25.2,25.06,25.19,232301.0,25.09,25.2,25.06,25.19,232301.0
2024-11-01 10:50:00,25.2,25.23,25.11,25.19,192925.0,25.2,25.23,25.11,25.19,192925.0
2024-11-01 11:00:00,25.19,25.19,24.96,24.99,241402.0,25.19,25.19,24.96,24.99,241402.0
2024-11-01 11:10:00,25.0,25.08,24.97,25.01,154780.0,25.0,25.08,24.97,25.01,154780.0
2024-11-01 11:20:00,25.01,25.01,24.88,24.9,296063.0,25.01,25.01,24.88,24.9,296063.0
2024-11-01 11:30:00,24.91,24.91,24.75,24.77,173277.0,24.91,24.91,24.75,24.77,173277.0
2024-11-01 11:40:00,24.77,24.87,24.68,24.82,345969.0,24.77,24.87,24.68,24.82,345969.0
2024-11-01 11:50:00,24.82,24.85,24.76,24.76,172253.0,24.82,24.85,24.76,24.76,172253.0
2024-11-01 12:00:00,24.77,24.89,24.77,24.88,116311.0,24.77,24.89,24.77,24.88,116311.0
2024-11-01 12:10:00,24.88,24.91,24.8,24.91,164470.0,24.88,24.91,24.8,24.91,164470.0
2024-11-01 12:20:00,24.91,24.98,24.84,24.87,125360.0,24.91,24.98,24.84,24.87,125360.0
2024-11-01 12:30:00,24.87,24.9,24.85,24.87,123348.0,24.87,24.9,24.85,24.87,123348.0
2024-11-01 12:40:00,24.86,24.91,24.82,24.83,130886.0,24.86,24.91,24.82,24.83,130886.0
2024-11-01 12:50:00,24.84,24.84,24.76,24.79,149546.0,24.84,24.84,24.76,24.79,149546.0
2024-11-01 13:00:00,24.8,24.85,24.79,24.8,84250.0,24.8,24.85,24.79,24.8,84250.0
2024-11-01 13:10:00,24.8,24.88,24.78,24.88,55285.0,24.8,24.88,24.78,24.88,55285.0
2024-11-01 13:20:00,24.88,24.91,24.85,24.87,82995.0,24.88,24.91,24.85,24.87,82995.0
2024-11-01 13:30:00,24.87,24.9,24.83,24.86,92498.0,24.87,24.9,24.83,24.86,92498.0
2024-11-01 13:40:00,24.85,24.89,24.8,24.8,71749.0,24.85,24.89,24.8,24.8,71749.0
2024-11-01 13:50:00,24.8,24.85,24.79,24.83,69490.0,24.8,24.85,24.79,24.83,69490.0
2024-11-01 14:00:00,24.84,24.86,24.72,24.75,105527.0,24.84,24.86,24.72,24.75,105527.0
2024-11-01 14:10:00,24.74,24.8,24.74,24.77,108790.0,24.74,24.8,24.74,24.77,108790.0
2024-11-01 14:20:00,24.76,24.79,24.69,24.7,143616.0,24.76,24.79,24.69,24.7,143616.0
2024-11-01 14:30:00,24.7,24.78,24.69,24.73,194145.0,24.7,24.78,24.69,24.73,194145.0
2024-11-01 14:40:00,24.73,24.76,24.71,24.75,123206.0,24.73,24.76,24.71,24.75,123206.0
2024-11-01 14:50:00,24.75,24.85,24.74,24.82,134418.0,24.75,24.85,24.74,24.82,134418.0
2024-11-01 15:00:00,24.82,24.83,24.74,24.8,121528.0,24.82,24.83,24.74,24.8,121528.0
2024-11-01 15:10:00,24.8,24.86,24.79,24.83,153435.0,24.8,24.86,24.79,24.83,153435.0
2024-11-01 15:20:00,24.83,24.9,24.82,24.87,137327.0,24.83,24.9,24.82,24.87,137327.0
2024-11-01 15:30:00,24.86,24.86,24.76,24.77,216503.0,24.86,24.86,24.76,24.77,216503.0
2024-11-01 15:40:00,24.77,24.84,24.76,24.78,232084.0,24.77,24.84,24.76,24.78,232084.0
2024-11-01 15:50:00,24.78,24.91,24.71,24.88,913944.0,24.78,24.91,24.71,24.88,913944.0
2024-11-04 09:30:00,24.89,24.9,24.34,24.72,808009.0,24.89,24.9,24.34,24.72,808009.0
2024-11-04 09:40:00,24.71,24.73,24.54,24.57,247513.0,24.71,24.73,24.54,24.57,247513.0
2024-11-04 09:50:00,24.57,24.64,24.47,24.61,200409.0,24.57,24.64,24.47,24.61,200409.0
2024-11-04 10:00:00,24.6,24.85,24.55,24.82,248129.0,24.6,24.85,24.55,24.82,248129.0
2024-11-04 10:10:00,24.82,24.83,24.68,24.77,215691.0,24.82,24.83,24.68,24.77,215691.0
2024-11-04 10:20:00,24.77,24.8,24.72,24.76,127161.0,24.77,24.8,24.72,24.76,127161.0
2024-11-04 10:30:00,24.76,24.82,24.75,24.77,130323.0,24.76,24.82,24.75,24.77,130323.0
2024-11-04 10:40:00,24.78,25.05,24.75,25.04,250622.0,24.78,25.05,24.75,25.04,250622.0
2024-11-04 10:50:00,25.05,25.17,24.99,25.13,202433.0,25.05,25.17,24.99,25.13,202433.0
2024-11-04 11:00:00,25.14,25.16,25.03,25.13,161891.0,25.14,25.16,25.03,25.13,161891.0
2024-11-04 11:10:00,25.12,25.27,25.12,25.21,205055.0,25.12,25.27,25.12,25.21,205055.0
2024-11-04 11:20:00,25.21,25.29,25.15,25.24,176611.0,25.21,25.29,25.15,25.24,176611.0
2024-11-04 11:30:00,25.24,25.27,25.18,25.19,135880.0,25.24,25.27,25.18,25.19,135880.0
2024-11-04 11:40:00,25.2,25.28,25.14,25.19,177873.0,25.2,25.28,25.14,25.19,177873.0
2024-11-04 11:50:00,25.19,25.27,25.16,25.23,131469.0,25.19,25.27,25.16,25.23,131469.0
2024-11-04 12:00:00,25.23,25.31,25.19,25.28,172183.0,25.23,25.31,25.19,25.28,172183.0
2024-11-04 12:10:00,25.27,25.42,25.25,25.4,182403.0,25.27,25.42,25.25,25.4,182403.0
2024-11-04 12:20:00,25.41,25.48,25.4,25.43,132166.0,25.41,25.48,25.4,25.43,132166.0
2024-11-04 12:30:00,25.43,25.46,25.42,25.45,81486.0,25.43,25.46,25.42,25.45,81486.0
2024-11-04 12:40:00,25.45,25.45,25.3,25.32,131575.0,25.45,25.45,25.3,25.32,131575.0
2024-11-04 12:50:00,25.32,25.34,25.3,25.33,58800.0,25.32,25.34,25.3,25.33,58800.0
2024-11-04 13:00:00,25.33,25.35,25.17,25.19,81534.0,25.33,25.35,25.17,25.19,81534.0
2024-11-04 13:10:00,25.19,25.22,25.14,25.17,107268.0,25.19,25.22,25.14,25.17,107268.0
2024-11-04 13:20:00,25.18,25.21,25.15,25.18,92185.0,25.18,25.21,25.15,25.18,92185.0
2024-11-04 13:30:00,25.18,25.2,25.16,25.18,81361.0,25.18,25.2,25.16,25.18,81361.0
2024-11-04 13:40:00,25.18,25.22,25.16,25.2,90158.0,25.18,25.22,25.16,25.2,90158.0
2024-11-04 13:50:00,25.2,25.23,25.17,25.23,69825.0,25.2,25.23,25.17,25.23,69825.0
2024-11-04 14:00:00,25.23,25.24,25.19,25.19,75458.0,25.23,25.24,25.19,25.19,75458.0
2024-11-04 14:10:00,25.19,25.26,25.17,25.24,119040.0,25.19,25.26,25.17,25.24,119040.0
2024-11-04 14:20:00,25.24,25.33,25.24,25.28,140634.0,25.24,25.33,25.24,25.28,140634.0
2024-11-04 14:30:00,25.27,25.29,25.22,25.23,73129.0,25.27,25.29,25.22,25.23,73129.0
2024-11-04 14:40:00,25.24,25.26,25.19,25.2,89585.0,25.24,25.26,25.19,25.2,89585.0
2024-11-04 14:50:00,25.21,25.24,25.2,25.21,65481.0,25.21,25.24,25.2,25.21,65481.0
2024-11-04 15:00:00,25.21,25.27,25.19,25.26,136135.0,25.21,25.27,25.19,25.26,136135.0
2024-11-04 15:10:00,25.25,25.25,25.17,25.2,146208.0,25.25,25.25,25.17,25.2,146208.0
2024-11-04 15:20:00,25.2,25.21,25.13,25.18,145416.0,25.2,25.21,25.13,25.18,145416.0
2024-11-04 15:30:00,25.18,25.21,25.11,25.12,201427.0,25.18,25.21,25.11,25.12,201427.0
2024-11-04 15:40:00,25.12,25.17,25.1,25.17,266693.0,25.12,25.17,25.1,25.17,266693.0
2024-11-04 15:50:00,25.17,25.22,25.12,25.15,1123060.0,25.17,25.22,25.12,25.15,1123060.0
2024-11-05 09:30:00,25.31,25.82,25.21,25.8,671598.0,25.31,25.82,25.21,25.8,671598.0
2024-11-05 09:40:00,25.8,25.87,25.67,25.82,432520.0,25.8,25.87,25.67,25.82,432520.0
2024-11-05 09:50:00,25.81,25.84,25.69,25.76,246182.0,25.81,25.84,25.69,25.76,246182.0
2024-11-05 10:00:00,25.77,25.83,25.71,25.73,227515.0,25.77,25.83,25.71,25.73,227515.0
2024-11-05 10:10:00,25.73,25.8,25.7,25.76,199699.0,25.73,25.8,25.7,25.76,199699.0
2024-11-05 10:20:00,25.76,25.8,25.69,25.71,282140.0,25.76,25.8,25.69,25.71,282140.0
2024-11-05 10:30:00,25.71,25.8,25.69,25.75,287923.0,25.71,25.8,25.69,25.75,287923.0
2024-11-05 10:40:00,25.74,25.87,25.74,25.8,291893.0,25.74,25.87,25.74,25.8,291893.0
2024-11-05 10:50:00,25.8,25.83,25.76,25.8,196128.0,25.8,25.83,25.76,25.8,196128.0
2024-11-05 11:00:00,25.81,25.82,25.74,25.79,162865.0,25.81,25.82,25.74,25.79,162865.0
2024-11-05 11:10:00,25.79,25.79,25.72,25.73,144329.0,25.79,25.79,25.72,25.73,144329.0
2024-11-05 11:20:00,25.74,25.75,25.69,25.71,176424.0,25.74,25.75,25.69,25.71,176424.0
2024-11-05 11:30:00,25.71,25.75,25.69,25.71,139819.0,25.71,25.75,25.69,25.71,139819.0
2024-11-05 11:40:00,25.71,25.75,25.66,25.72,124370.0,25.71,25.75,25.66,25.72,124370.0
2024-11-05 11:50:00,25.73,25.77,25.72,25.74,119188.0,25.73,25.77,25.72,25.74,119188.0
2024-11-05 12:00:00,25.75,25.76,25.67,25.71,140923.0,25.75,25.76,25.67,25.71,140923.0
2024-11-05 12:10:00,25.71,25.78,25.69,25.77,105850.0,25.71,25.78,25.69,25.77,105850.0
2024-11-05 12:20:00,25.77,25.79,25.71,25.72,141738.0,25.77,25.79,25.71,25.72,141738.0
2024-11-05 12:30:00,25.72,25.76,25.72,25.75,73898.0,25.72,25.76,25.72,25.75,73898.0
2024-11-05 12:40:00,25.75,25.76,25.73,25.75,70625.0,25.75,25.76,25.73,25.75,70625.0
2024-11-05 12:50:00,25.75,25.75,25.65,25.68,128926.0,25.75,25.75,25.65,25.68,128926.0
2024-11-05 13:00:00,25.69,25.7,25.62,25.62,123059.0,25.69,25.7,25.62,25.62,123059.0
2024-11-05 13:10:00,25.63,25.66,25.57,25.61,105616.0,25.63,25.66,25.57,25.61,105616.0
2024-11-05 13:20:00,25.61,25.65,25.59,25.64,56699.0,25.61,25.65,25.59,25.64,56699.0
2024-11-05 13:30:00,25.64,25.69,25.61,25.69,105958.0,25.64,25.69,25.61,25.69,105958.0
2024-11-05 13:40:00,25.69,25.76,25.69,25.76,130693.0,25.69,25.76,25.69,25.76,130693.0
2024-11-05 13:50:00,25.76,25.79,25.73,25.75,101490.0,25.76,25.79,25.73,25.75,101490.0
2024-11-05 14:00:00,25.75,25.76,25.7,25.75,622024.0,25.75,25.76,25.7,25.75,622024.0
2024-11-05 14:10:00,25.75,25.8,25.74,25.79,125352.0,25.75,25.8,25.74,25.79,125352.0
2024-11-05 14:20:00,25.8,25.81,25.77,25.78,120788.0,25.8,25.81,25.77,25.78,120788.0
2024-11-05 14:30:00,25.79,25.83,25.75,25.78,169149.0,25.79,25.83,25.75,25.78,169149.0
2024-11-05 14:40:00,25.78,25.78,25.7,25.71,125990.0,25.78,25.78,25.7,25.71,125990.0
2024-11-05 14:50:00,25.7,25.74,25.68,25.71,132232.0,25.7,25.74,25.68,25.71,132232.0
2024-11-05 15:00:00,25.71,25.75,25.7,25.74,119297.0,25.71,25.75,25.7,25.74,119297.0
2024-11-05 15:10:00,25.74,25.76,25.69,25.71,117044.0,25.74,25.76,25.69,25.71,117044.0
2024-11-05 15:20:00,25.71,25.72,25.67,25.7,115684.0,25.71,25.72,25.67,25.7,115684.0
2024-11-05 15:30:00,25.7,25.7,25.65,25.67,168355.0,25.7,25.7,25.65,25.67,168355.0
2024-11-05 15:40:00,25.67,25.76,25.64,25.72,283286.0,25.67,25.76,25.64,25.72,283286.0
2024-11-05 15:50:00,25.72,25.94,25.71,25.94,1148772.0,25.72,25.94,25.71,25.94,1148772.0
2024-11-06 09:30:00,26.82,27.52,26.82,27.42,1846735.0,26.82,27.52,26.82,27.42,1846735.0
2024-11-06 09:40:00,27.41,27.48,27.2,27.29,832902.0,27.41,27.48,27.2,27.29,832902.0
2024-11-06 09:50:00,27.28,27.33,26.91,26.94,729950.0,27.28,27.33,26.91,26.94,729950.0
2024-11-06 10:00:00,26.95,27.29,26.84,27.27,677283.0,26.95,27.29,26.84,27.27,677283.0
2024-11-06 10:10:00,27.27,27.43,27.19,27.43,528515.0,27.27,27.43,27.19,27.43,528515.0
2024-11-06 10:20:00,27.43,27.59,27.39,27.55,489863.0,27.43,27.59,27.39,27.55,489863.0
2024-11-06 10:30:00,27.55,27.75,27.48,27.74,526793.0,27.55,27.75,27.48,27.74,526793.0
2024-11-06 10:40:00,27.74,27.93,27.71,27.8,720102.0,27.74,27.93,27.71,27.8,720102.0
2024-11-06 10:50:00,27.8,27.89,27.72,27.77,419019.0,27.8,27.89,27.72,27.77,419019.0
2024-11-06 11:00:00,27.77,27.85,27.63,27.84,356546.0,27.77,27.85,27.63,27.84,356546.0
2024-11-06 11:10:00,27.83,27.94,27.79,27.87,469441.0,27.83,27.94,27.79,27.87,469441.0
2024-11-06 11:20:00,27.87,27.88,27.74,27.79,449068.0,27.87,27.88,27.74,27.79,449068.0
2024-11-06 11:30:00,27.79,27.83,27.66,27.8,228800.0,27.79,27.83,27.66,27.8,228800.0
2024-11-06 11:40:00,27.8,27.91,27.77,27.86,347689.0,27.8,27.91,27.77,27.86,347689.0
2024-11-06 11:50:00,27.87,27.93,27.86,27.91,403763.0,27.87,27.93,27.86,27.91,403763.0
2024-11-06 12:00:00,27.91,27.91,27.73,27.8,158151.0,27.91,27.91,27.73,27.8,158151.0
2024-11-06 12:10:00,27.8,27.84,27.77,27.79,116492.0,27.8,27.84,27.77,27.79,116492.0
2024-11-06 12:20:00,27.79,27.8,27.73,27.79,150994.0,27.79,27.8,27.73,27.79,150994.0
2024-11-06 12:30:00,27.79,27.8,27.68,27.76,152520.0,27.79,27.8,27.68,27.76,152520.0
2024-11-06 12:40:00,27.75,27.92,27.75,27.88,230006.0,27.75,27.92,27.75,27.88,230006.0
2024-11-06 12:50:00,27.88,27.89,27.79,27.83,148798.0,27.88,27.89,27.79,27.83,148798.0
2024-11-06 13:00:00,27.83,27.85,27.72,27.8,256590.0,27.83,27.85,27.72,27.8,256590.0
2024-11-06 13:10:00,27.79,27.9,27.74,27.89,206640.0,27.79,27.9,27.74,27.89,206640.0
2024-11-06 13:20:00,27.89,27.89,27.81,27.85,109730.0,27.89,27.89,27.81,27.85,109730.0
2024-11-06 13:30:00,27.85,27.86,27.76,27.79,193684.0,27.85,27.86,27.76,27.79,193684.0
2024-11-06 13:40:00,27.78,27.82,27.73,27.81,188760.0,27.78,27.82,27.73,27.81,188760.0
2024-11-06 13:50:00,27.8,27.81,27.72,27.75,149779.0,27.8,27.81,27.72,27.75,149779.0
2024-11-06 14:00:00,27.75,27.81,27.72,27.75,142507.0,27.75,27.81,27.72,27.75,142507.0
2024-11-06 14:10:00,27.75,27.8,27.74,27.8,111727.0,27.75,27.8,27.74,27.8,111727.0
2024-11-06 14:20:00,27.8,27.81,27.74,27.78,135329.0,27.8,27.81,27.74,27.78,135329.0
2024-11-06 14:30:00,27.78,27.8,27.76,27.77,114495.0,27.78,27.8,27.76,27.77,114495.0
2024-11-06 14:40:00,27.77,27.79,27.73,27.74,162219.0,27.77,27.79,27.73,27.74,162219.0
2024-11-06 14:50:00,27.74,27.75,27.68,27.72,165117.0,27.74,27.75,27.68,27.72,165117.0
2024-11-06 15:00:00,27.73,27.76,27.7,27.74,149719.0,27.73,27.76,27.7,27.74,149719.0
2024-11-06 15:10:00,27.74,27.75,27.71,27.75,182873.0,27.74,27.75,27.71,27.75,182873.0
2024-11-06 15:20:00,27.75,27.78,27.69,27.71,256046.0,27.75,27.78,27.69,27.71,256046.0
2024-11-06 15:30:00,27.71,27.76,27.7,27.73,203997.0,27.71,27.76,27.7,27.73,203997.0
2024-11-06 15:40:00,27.73,27.77,27.71,27.72,358640.0,27.73,27.77,27.71,27.72,358640.0
2024-11-06 15:50:00,27.71,27.78,27.64,27.76,1242992.0,27.71,27.78,27.64,27.76,1242992.0
2024-11-07 09:30:00,27.36,27.49,27.21,27.42,509475.0,27.36,27.49,27.21,27.42,509475.0
2024-11-07 09:40:00,27.41,27.5,27.27,27.39,292491.0,27.41,27.5,27.27,27.39,292491.0
2024-11-07 09:50:00,27.39,27.56,27.39,27.47,187336.0,27.39,27.56,27.39,27.47,187336.0
2024-11-07 10:00:00,27.48,27.49,27.38,27.44,152828.0,27.48,27.49,27.38,27.44,152828.0
2024-11-07 10:10:00,27.44,27.46,27.36,27.42,141307.0,27.44,27.46,27.36,27.42,141307.0
2024-11-07 10:20:00,27.43,27.47,27.35,27.46,98657.0,27.43,27.47,27.35,27.46,98657.0
2024-11-07 10:30:00,27.46,27.57,27.44,27.53,180704.0,27.46,27.57,27.44,27.53,180704.0
2024-11-07 10:40:00,27.52,27.7,27.52,27.63,356047.0,27.52,27.7,27.52,27.63,356047.0
2024-11-07 10:50:00,27.62,27.74,27.55,27.57,296731.0,27.62,27.74,27.55,27.57,296731.0
2024-11-07 11:00:00,27.57,27.59,27.42,27.46,226370.0,27.57,27.59,27.42,27.46,226370.0
2024-11-07 11:10:00,27.46,27.62,27.46,27.62,129739.0,27.46,27.62,27.46,27.62,129739.0
2024-11-07 11:20:00,27.62,27.63,27.51,27.55,118349.0,27.62,27.63,27.51,27.55,118349.0
2024-11-07 11:30:00,27.55,27.61,27.52,27.58,105061.0,27.55,27.61,27.52,27.58,105061.0
2024-11-07 11:40:00,27.58,27.58,27.53,27.57,112514.0,27.58,27.58,27.53,27.57,112514.0
2024-11-07 11:50:00,27.57,27.6,27.53,27.55,94902.0,27.57,27.6,27.53,27.55,94902.0
2024-11-07 12:00:00,27.55,27.56,27.42,27.43,149326.0,27.55,27.56,27.42,27.43,149326.0
2024-11-07 12:10:00,27.43,27.43,27.38,27.41,119639.0,27.43,27.43,27.38,27.41,119639.0
2024-11-07 12:20:00,27.41,27.46,27.4,27.43,100259.0,27.41,27.46,27.4,27.43,100259.0
2024-11-07 12:30:00,27.43,27.44,27.39,27.42,94052.0,27.43,27.44,27.39,27.42,94052.0
2024-11-07 12:40:00,27.42,27.43,27.33,27.35,147529.0,27.42,27.43,27.33,27.35,147529.0
2024-11-07 12:50:00,27.35,27.36,27.3,27.3,97201.0,27.35,27.36,27.3,27.3,97201.0
2024-11-07 13:00:00,27.3,27.39,27.3,27.36,102384.0,27.3,27.39,27.3,27.36,102384.0
2024-11-07 13:10:00,27.36,27.39,27.32,27.36,93122.0,27.36,27.39,27.32,27.36,93122.0
2024-11-07 13:20:00,27.36,27.42,27.36,27.41,95782.0,27.36,27.42,27.36,27.41,95782.0
2024-11-07 13:30:00,27.4,27.4,27.35,27.39,67892.0,27.4,27.4,27.35,27.39,67892.0
2024-11-07 13:40:00,27.38,27.39,27.3,27.34,174227.0,27.38,27.39,27.3,27.34,174227.0
2024-11-07 13:50:00,27.34,27.35,27.3,27.32,82864.0,27.34,27.35,27.3,27.32,82864.0
2024-11-07 14:00:00,27.31,27.35,27.23,27.24,139021.0,27.31,27.35,27.23,27.24,139021.0
2024-11-07 14:10:00,27.25,27.25,27.17,27.2,122256.0,27.25,27.25,27.17,27.2,122256.0
2024-11-07 14:20:00,27.2,27.2,27.1,27.19,190872.0,27.2,27.2,27.1,27.19,190872.0
2024-11-07 14:30:00,27.2,27.24,27.17,27.18,180842.0,27.2,27.24,27.17,27.18,180842.0
2024-11-07 14:40:00,27.18,27.27,27.08,27.24,193967.0,27.18,27.27,27.08,27.24,193967.0
2024-11-07 14:50:00,27.24,27.27,27.21,27.26,143293.0,27.24,27.27,27.21,27.26,143293.0
2024-11-07 15:00:00,27.26,27.26,27.19,27.2,112741.0,27.26,27.26,27.19,27.2,112741.0
2024-11-07 15:10:00,27.2,27.28,27.19,27.24,118191.0,27.2,27.28,27.19,27.24,118191.0
2024-11-07 15:20:00,27.25,27.29,27.23,27.29,156529.0,27.25,27.29,27.23,27.29,156529.0
2024-11-07 15:30:00,27.28,27.33,27.2,27.2,165961.0,27.28,27.33,27.2,27.2,165961.0
2024-11-07 15:40:00,27.2,27.22,27.09,27.11,307612.0,27.2,27.22,27.09,27.11,307612.0
2024-11-07 15:50:00,27.1,27.15,26.99,27.04,1005751.0,27.1,27.15,26.99,27.04,1005751.0
2024-11-08 09:30:00,26.82,27.17,26.82,27.11,345502.0,26.82,27.17,26.82,27.11,345502.0
2024-11-08 09:40:00,27.11,27.31,27.1,27.29,213061.0,27.11,27.31,27.1,27.29,213061.0
2024-11-08 09:50:00,27.29,27.29,27.18,27.19,139056.0,27.29,27.29,27.18,27.19,139056.0
2024-11-08 10:00:00,27.19,27.28,27.15,27.22,208416.0,27.19,27.28,27.15,27.22,208416.0
2024-11-08 10:10:00,27.23,27.4,27.22,27.29,289364.0,27.23,27.4,27.22,27.29,289364.0
2024-11-08 10:20:00,27.29,27.35,27.22,27.28,197124.0,27.29,27.35,27.22,27.28,197124.0
2024-11-08 10:30:00,27.28,27.38,27.26,27.27,280470.0,27.28,27.38,27.26,27.27,280470.0
2024-11-08 10:40:00,27.27,27.36,27.24,27.33,204660.0,27.27,27.36,27.24,27.33,204660.0
2024-11-08 10:50:00,27.32,27.38,27.31,27.36,229981.0,27.32,27.38,27.31,27.36,229981.0
2024-11-08 11:00:00,27.36,27.43,27.3,27.42,183800.0,27.36,27.43,27.3,27.42,183800.0
2024-11-08 11:10:00,27.43,27.65,27.42,27.55,329128.0,27.43,27.65,27.42,27.55,329128.0
2024-11-08 11:20:00,27.56,27.6,27.52,27.59,144945.0,27.56,27.6,27.52,27.59,144945.0
2024-11-08 11:30:00,27.59,27.6,27.51,27.54,190050.0,27.59,27.6,27.51,27.54,190050.0
2024-11-08 11:40:00,27.54,27.58,27.48,27.58,127396.0,27.54,27.58,27.48,27.58,127396.0
2024-11-08 11:50:00,27.58,27.59,27.48,27.5,123235.0,27.58,27.59,27.48,27.5,123235.0
2024-11-08 12:00:00,27.49,27.53,27.45,27.51,185990.0,27.49,27.53,27.45,27.51,185990.0
2024-11-08 12:10:00,27.51,27.6,27.5,27.6,220185.0,27.51,27.6,27.5,27.6,220185.0
2024-11-08 12:20:00,27.6,27.73,27.58,27.72,236387.0,27.6,27.73,27.58,27.72,236387.0
2024-11-08 12:30:00,27.72,27.75,27.64,27.74,100355.0,27.72,27.75,27.64,27.74,100355.0
2024-11-08 12:40:00,27.75,27.75,27.64,27.67,144040.0,27.75,27.75,27.64,27.67,144040.0
2024-11-08 12:50:00,27.67,27.67,27.61,27.62,85125.0,27.67,27.67,27.61,27.62,85125.0
2024-11-08 13:00:00,27.61,27.62,27.51,27.57,136431.0,27.61,27.62,27.51,27.57,136431.0
2024-11-08 13:10:00,27.57,27.58,27.48,27.52,78795.0,27.57,27.58,27.48,27.52,78795.0
2024-11-08 13:20:00,27.52,27.52,27.46,27.49,72644.0,27.52,27.52,27.46,27.49,72644.0
2024-11-08 13:30:00,27.48,27.48,27.41,27.42,521768.0,27.48,27.48,27.41,27.42,521768.0
2024-11-08 13:40:00,27.41,27.42,27.3,27.36,519364.0,27.41,27.42,27.3,27.36,519364.0
2024-11-08 13:50:00,27.35,27.46,27.34,27.46,70315.0,27.35,27.46,27.34,27.46,70315.0
2024-11-08 14:00:00,27.46,27.48,27.41,27.43,66691.0,27.46,27.48,27.41,27.43,66691.0
2024-11-08 14:10:00,27.44,27.45,27.39,27.42,64674.0,27.44,27.45,27.39,27.42,64674.0
2024-11-08 14:20:00,27.42,27.42,27.36,27.42,67884.0,27.42,27.42,27.36,27.42,67884.0
2024-11-08 14:30:00,27.42,27.42,27.38,27.39,72838.0,27.42,27.42,27.38,27.39,72838.0
2024-11-08 14:40:00,27.38,27.42,27.35,27.39,72169.0,27.38,27.42,27.35,27.39,72169.0
2024-11-08 14:50:00,27.39,27.41,27.36,27.38,79145.0,27.39,27.41,27.36,27.38,79145.0
2024-11-08 15:00:00,27.38,27.46,27.35,27.46,91156.0,27.38,27.46,27.35,27.46,91156.0
2024-11-08 15:10:00,27.46,27.51,27.41,27.49,146826.0,27.46,27.51,27.41,27.49,146826.0
2024-11-08 15:20:00,27.49,27.49,27.38,27.38,127530.0,27.49,27.49,27.38,27.38,127530.0
2024-11-08 15:30:00,27.38,27.42,27.36,27.36,153480.0,27.38,27.42,27.36,27.36,153480.0
2024-11-08 15:40:00,27.37,27.38,27.32,27.35,221971.0,27.37,27.38,27.32,27.35,221971.0
2024-11-08 15:50:00,27.34,27.35,27.27,27.32,748942.0,27.34,27.35,27.27,27.32,748942.0
2024-11-11 09:30:00,27.7,27.83,26.96,27.0,604683.0,27.7,27.83,26.96,27.0,604683.0
2024-11-11 09:40:00,27.01,27.15,26.88,27.13,311936.0,27.01,27.15,26.88,27.13,311936.0
2024-11-11 09:50:00,27.12,27.2,26.99,27.05,194911.0,27.12,27.2,26.99,27.05,194911.0
2024-11-11 10:00:00,27.07,27.38,27.0,27.37,212446.0,27.07,27.38,27.0,27.37,212446.0
2024-11-11 10:10:00,27.37,27.48,27.29,27.44,160505.0,27.37,27.48,27.29,27.44,160505.0
2024-11-11 10:20:00,27.44,27.48,27.37,27.46,112248.0,27.44,27.48,27.37,27.46,112248.0
2024-11-11 10:30:00,27.46,27.46,27.38,27.41,124638.0,27.46,27.46,27.38,27.41,124638.0
2024-11-11 10:40:00,27.42,27.52,27.38,27.52,151516.0,27.42,27.52,27.38,27.52,151516.0
2024-11-11 10:50:00,27.52,27.69,27.5,27.62,246065.0,27.52,27.69,27.5,27.62,246065.0
2024-11-11 11:00:00,27.62,27.64,27.53,27.54,158043.0,27.62,27.64,27.53,27.54,158043.0
2024-11-11 11:10:00,27.54,27.59,27.47,27.5,193598.0,27.54,27.59,27.47,27.5,193598.0
2024-11-11 11:20:00,27.51,27.6,27.48,27.6,121097.0,27.51,27.6,27.48,27.6,121097.0
2024-11-11 11:30:00,27.6,27.63,27.54,27.61,159459.0,27.6,27.63,27.54,27.61,159459.0
2024-11-11 11:40:00,27.61,27.62,27.52,27.54,130151.0,27.61,27.62,27.52,27.54,130151.0
2024-11-11 11:50:00,27.54,27.67,27.53,27.66,120631.0,27.54,27.67,27.53,27.66,120631.0
2024-11-11 12:00:00,27.66,27.69,27.62,27.66,74440.0,27.66,27.69,27.62,27.66,74440.0
2024-11-11 12:10:00,27.66,27.69,27.6,27.62,98084.0,27.66,27.69,27.6,27.62,98084.0
2024-11-11 12:20:00,27.62,27.67,27.6,27.67,86970.0,27.62,27.67,27.6,27.67,86970.0
2024-11-11 12:30:00,27.67,27.75,27.65,27.72,126706.0,27.67,27.75,27.65,27.72,126706.0
2024-11-11 12:40:00,27.71,27.73,27.66,27.7,91201.0,27.71,27.73,27.66,27.7,91201.0
2024-11-11 12:50:00,27.7,27.77,27.69,27.71,97383.0,27.7,27.77,27.69,27.71,97383.0
2024-11-11 13:00:00,27.71,27.75,27.64,27.67,71148.0,27.71,27.75,27.64,27.67,71148.0
2024-11-11 13:10:00,27.66,27.7,27.62,27.65,105259.0,27.66,27.7,27.62,27.65,105259.0
2024-11-11 13:20:00,27.65,27.68,27.61,27.68,86343.0,27.65,27.68,27.61,27.68,86343.0
2024-11-11 13:30:00,27.68,27.74,27.67,27.73,66202.0,27.68,27.74,27.67,27.73,66202.0
2024-11-11 13:40:00,27.73,27.73,27.68,27.69,61628.0,27.73,27.73,27.68,27.69,61628.0
2024-11-11 13:50:00,27.69,27.73,27.67,27.69,78196.0,27.69,27.73,27.67,27.69,78196.0
2024-11-11 14:00:00,27.69,27.7,27.64,27.7,51096.0,27.69,27.7,27.64,27.7,51096.0
2024-11-11 14:10:00,27.7,27.71,27.66,27.68,62330.0,27.7,27.71,27.66,27.68,62330.0
2024-11-11 14:20:00,27.68,27.69,27.64,27.64,46294.0,27.68,27.69,27.64,27.64,46294.0
2024-11-11 14:30:00,27.64,27.66,27.61,27.66,104619.0,27.64,27.66,27.61,27.66,104619.0
2024-11-11 14:40:00,27.66,27.66,27.62,27.64,39622.0,27.66,27.66,27.62,27.64,39622.0
2024-11-11 14:50:00,27.65,27.71,27.63,27.69,66026.0,27.65,27.71,27.63,27.69,66026.0
2024-11-11 15:00:00,27.69,27.71,27.66,27.69,67194.0,27.69,27.71,27.66,27.69,67194.0
2024-11-11 15:10:00,27.69,27.71,27.66,27.71,70647.0,27.69,27.71,27.66,27.71,70647.0
2024-11-11 15:20:00,27.71,27.74,27.68,27.73,74328.0,27.71,27.74,27.68,27.73,74328.0
2024-11-11 15:30:00,27.73,27.73,27.68,27.7,107002.0,27.73,27.73,27.68,27.7,107002.0
2024-11-11 15:40:00,27.7,27.78,27.66,27.77,239198.0,27.7,27.78,27.66,27.77,239198.0
2024-11-11 15:50:00,27.77,27.85,27.75,27.82,970703.0,27.77,27.85,27.75,27.82,970703.0
2024-11-12 09:30:00,27.41,27.73,27.31,27.68,380537.0,27.41,27.73,27.31,27.68,380537.0
2024-11-12 09:40:00,27.68,27.79,27.65,27.72,250820.0,27.68,27.79,27.65,27.72,250820.0
2024-11-12 09:50:00,27.71,27.83,27.67,27.81,176255.0,27.71,27.83,27.67,27.81,176255.0
2024-11-12 10:00:00,27.8,27.93,27.75,27.86,316679.0,27.8,27.93,27.75,27.86,316679.0
2024-11-12 10:10:00,27.86,28.0,27.76,27.77,399981.0,27.86,28.0,27.76,27.77,399981.0
2024-11-12 10:20:00,27.76,27.82,27.65,27.67,308243.0,27.76,27.82,27.65,27.67,308243.0
2024-11-12 10:30:00,27.67,27.72,27.58,27.64,273020.0,27.67,27.72,27.58,27.64,273020.0
2024-11-12 10:40:00,27.64,27.66,27.48,27.57,219660.0,27.64,27.66,27.48,27.57,219660.0
2024-11-12 10:50:00,27.57,27.6,27.51,27.53,126067.0,27.57,27.6,27.51,27.53,126067.0
2024-11-12 11:00:00,27.53,27.57,27.46,27.51,182941.0,27.53,27.57,27.46,27.51,182941.0
2024-11-12 11:10:00,27.51,27.52,27.41,27.48,165046.0,27.51,27.52,27.41,27.48,165046.0
2024-11-12 11:20:00,27.47,27.48,27.39,27.47,149585.0,27.47,27.48,27.39,27.47,149585.0
2024-11-12 11:30:00,27.47,27.5,27.43,27.47,113063.0,27.47,27.5,27.43,27.47,113063.0
2024-11-12 11:40:00,27.49,27.53,27.43,27.47,96778.0,27.49,27.53,27.43,27.47,96778.0
2024-11-12 11:50:00,27.47,27.51,27.39,27.39,147165.0,27.47,27.51,27.39,27.39,147165.0
2024-11-12 12:00:00,27.39,27.45,27.38,27.42,106482.0,27.39,27.45,27.38,27.42,106482.0
2024-11-12 12:10:00,27.43,27.47,27.4,27.47,104601.0,27.43,27.47,27.4,27.47,104601.0
2024-11-12 12:20:00,27.46,27.62,27.45,27.59,140577.0,27.46,27.62,27.45,27.59,140577.0
2024-11-12 12:30:00,27.59,27.6,27.54,27.59,104304.0,27.59,27.6,27.54,27.59,104304.0
2024-11-12 12:40:00,27.59,27.61,27.52,27.53,114945.0,27.59,27.61,27.52,27.53,114945.0
2024-11-12 12:50:00,27.53,27.53,27.44,27.45,99923.0,27.53,27.53,27.44,27.45,99923.0
2024-11-12 13:00:00,27.45,27.5,27.43,27.5,91503.0,27.45,27.5,27.43,27.5,91503.0
2024-11-12 13:10:00,27.5,27.6,27.47,27.59,104295.0,27.5,27.6,27.47,27.59,104295.0
2024-11-12 13:20:00,27.59,27.63,27.57,27.61,71683.0,27.59,27.63,27.57,27.61,71683.0
2024-11-12 13:30:00,27.61,27.69,27.6,27.68,72275.0,27.61,27.69,27.6,27.68,72275.0
2024-11-12 13:40:00,27.68,27.68,27.63,27.67,89880.0,27.68,27.68,27.63,27.67,89880.0
2024-11-12 13:50:00,27.67,27.82,27.66,27.79,168293.0,27.67,27.82,27.66,27.79,168293.0
2024-11-12 14:00:00,27.79,27.85,27.77,27.83,115727.0,27.79,27.85,27.77,27.83,115727.0
2024-11-12 14:10:00,27.82,27.89,27.79,27.87,125479.0,27.82,27.89,27.79,27.87,125479.0
2024-11-12 14:20:00,27.87,27.92,27.85,27.89,94898.0,27.87,27.92,27.85,27.89,94898.0
2024-11-12 14:30:00,27.89,27.93,27.88,27.89,117126.0,27.89,27.93,27.88,27.89,117126.0
2024-11-12 14:40:00,27.89,27.93,27.88,27.92,84567.0,27.89,27.93,27.88,27.92,84567.0
2024-11-12 14:50:00,27.92,27.94,27.89,27.93,91230.0,27.92,27.94,27.89,27.93,91230.0
2024-11-12 15:00:00,27.93,27.95,27.9,27.93,117141.0,27.93,27.95,27.9,27.93,117141.0
2024-11-12 15:10:00,27.93,27.94,27.82,27.85,142421.0,27.93,27.94,27.82,27.85,142421.0
2024-11-12 15:20:00,27.85,27.87,27.82,27.86,76800.0,27.85,27.87,27.82,27.86,76800.0
2024-11-12 15:30:00,27.86,27.87,27.81,27.85,150900.0,27.86,27.87,27.81,27.85,150900.0
2024-11-12 15:40:00,27.85,27.92,27.84,27.88,236355.0,27.85,27.92,27.84,27.88,236355.0
2024-11-12 15:50:00,27.87,27.9,27.82,27.86,700172.0,27.87,27.9,27.82,27.86,700172.0
2024-11-13 09:30:00,27.87,27.9,27.51,27.58,437269.0,27.87,27.9,27.51,27.58,437269.0
2024-11-13 09:40:00,27.58,27.73,27.52,27.61,218996.0,27.58,27.73,27.52,27.61,218996.0
2024-11-13 09:50:00,27.62,27.83,27.6,27.77,173097.0,27.62,27.83,27.6,27.77,173097.0
2024-11-13 10:00:00,27.78,27.84,27.66,27.83,180024.0,27.78,27.84,27.66,27.83,180024.0
2024-11-13 10:10:00,27.84,27.99,27.84,27.96,348339.0,27.84,27.99,27.84,27.96,348339.0
2024-11-13 10:20:00,27.96,28.11,27.9,28.05,466156.0,27.96,28.11,27.9,28.05,466156.0
2024-11-13 10:30:00,28.04,28.09,27.98,28.0,148140.0,28.04,28.09,27.98,28.0,148140.0
2024-11-13 10:40:00,28.0,28.01,27.9,28.01,176859.0,28.0,28.01,27.9,28.01,176859.0
2024-11-13 10:50:00,28.0,28.02,27.9,28.0,106439.0,28.0,28.02,27.9,28.0,106439.0
2024-11-13 11:00:00,27.99,28.1,27.98,28.05,155337.0,27.99,28.1,27.98,28.05,155337.0
2024-11-13 11:10:00,28.05,28.08,28.0,28.04,90647.0,28.05,28.08,28.0,28.04,90647.0
2024-11-13 11:20:00,28.04,28.05,27.92,27.96,104404.0,28.04,28.05,27.92,27.96,104404.0
2024-11-13 11:30:00,27.95,27.97,27.81,27.83,111394.0,27.95,27.97,27.81,27.83,111394.0
2024-11-13 11:40:00,27.83,27.88,27.77,27.85,126682.0,27.83,27.88,27.77,27.85,126682.0
2024-11-13 11:50:00,27.85,27.87,27.78,27.87,90746.0,27.85,27.87,27.78,27.87,90746.0
2024-11-13 12:00:00,27.86,27.92,27.83,27.84,53516.0,27.86,27.92,27.83,27.84,53516.0
2024-11-13 12:10:00,27.85,27.91,27.85,27.88,78731.0,27.85,27.91,27.85,27.88,78731.0
2024-11-13 12:20:00,27.88,27.89,27.83,27.85,101985.0,27.88,27.89,27.83,27.85,101985.0
2024-11-13 12:30:00,27.85,27.87,27.78,27.86,142683.0,27.85,27.87,27.78,27.86,142683.0
2024-11-13 12:40:00,27.86,27.89,27.7,27.71,211375.0,27.86,27.89,27.7,27.71,211375.0
2024-11-13 12:50:00,27.71,27.75,27.59,27.6,209956.0,27.71,27.75,27.59,27.6,209956.0
2024-11-13 13:00:00,27.6,27.62,27.55,27.59,132987.0,27.6,27.62,27.55,27.59,132987.0
2024-11-13 13:10:00,27.58,27.65,27.58,27.64,95578.0,27.58,27.65,27.58,27.64,95578.0
2024-11-13 13:20:00,27.64,27.72,27.64,27.72,83047.0,27.64,27.72,27.64,27.72,83047.0
2024-11-13 13:30:00,27.71,27.72,27.66,27.69,64198.0,27.71,27.72,27.66,27.69,64198.0
2024-11-13 13:40:00,27.69,27.75,27.67,27.75,81680.0,27.69,27.75,27.67,27.75,81680.0
2024-11-13 13:50:00,27.75,27.83,27.72,27.74,210896.0,27.75,27.83,27.72,27.74,210896.0
2024-11-13 14:00:00,27.74,27.79,27.74,27.77,72358.0,27.74,27.79,27.74,27.77,72358.0
2024-11-13 14:10:00,27.76,27.76,27.61,27.61,111973.0,27.76,27.76,27.61,27.61,111973.0
2024-11-13 14:20:00,27.62,27.67,27.58,27.63,168763.0,27.62,27.67,27.58,27.63,168763.0
2024-11-13 14:30:00,27.63,27.65,27.53,27.57,225644.0,27.63,27.65,27.53,27.57,225644.0
2024-11-13 14:40:00,27.57,27.57,27.45,27.46,202305.0,27.57,27.57,27.45,27.46,202305.0
2024-11-13 14:50:00,27.46,27.47,27.28,27.3,488338.0,27.46,27.47,27.28,27.3,488338.0
2024-11-13 15:00:00,27.29,27.36,27.25,27.3,197042.0,27.29,27.36,27.25,27.3,197042.0
2024-11-13 15:10:00,27.3,27.44,27.3,27.44,153699.0,27.3,27.44,27.3,27.44,153699.0
2024-11-13 15:20:00,27.44,27.53,27.43,27.51,187030.0,27.44,27.53,27.43,27.51,187030.0
2024-11-13 15:30:00,27.51,27.55,27.43,27.43,360900.0,27.51,27.55,27.43,27.43,360900.0
2024-11-13 15:40:00,27.43,27.45,27.32,27.33,221187.0,27.43,27.45,27.32,27.33,221187.0
2024-11-13 15:50:00,27.32,27.4,27.26,27.3,1195957.0,27.32,27.4,27.26,27.3,1195957.0
2024-11-14 09:30:00,27.36,27.5,27.09,27.19,282777.0,27.36,27.5,27.09,27.19,282777.0
2024-11-14 09:40:00,27.21,27.39,27.19,27.34,119536.0,27.21,27.39,27.19,27.34,119536.0
2024-11-14 09:50:00,27.34,27.4,27.26,27.37,122212.0,27.34,27.4,27.26,27.37,122212.0
2024-11-14 10:00:00,27.38,27.49,27.33,27.39,113647.0,27.38,27.49,27.33,27.39,113647.0
2024-11-14 10:10:00,27.4,27.47,27.39,27.45,87024.0,27.4,27.47,27.39,27.45,87024.0
2024-11-14 10:20:00,27.45,27.52,27.4,27.51,96880.0,27.45,27.52,27.4,27.51,96880.0
2024-11-14 10:30:00,27.51,27.64,27.5,27.63,159210.0,27.51,27.64,27.5,27.63,159210.0
2024-11-14 10:40:00,27.62,27.66,27.58,27.64,180263.0,27.62,27.66,27.58,27.64,180263.0
2024-11-14 10:50:00,27.64,27.72,27.64,27.64,169738.0,27.64,27.72,27.64,27.64,169738.0
2024-11-14 11:00:00,27.64,27.69,27.55,27.58,125331.0,27.64,27.69,27.55,27.58,125331.0
2024-11-14 11:10:00,27.58,27.64,27.54,27.55,103581.0,27.58,27.64,27.54,27.55,103581.0
2024-11-14 11:20:00,27.55,27.56,27.45,27.47,72831.0,27.55,27.56,27.45,27.47,72831.0
2024-11-14 11:30:00,27.48,27.48,27.39,27.43,171784.0,27.48,27.48,27.39,27.43,171784.0
2024-11-14 11:40:00,27.42,27.42,27.27,27.28,145098.0,27.42,27.42,27.27,27.28,145098.0
2024-11-14 11:50:00,27.28,27.28,27.17,27.21,214531.0,27.28,27.28,27.17,27.21,214531.0
2024-11-14 12:00:00,27.21,27.22,27.12,27.12,186300.0,27.21,27.22,27.12,27.12,186300.0
2024-11-14 12:10:00,27.12,27.17,27.05,27.06,199587.0,27.12,27.17,27.05,27.06,199587.0
2024-11-14 12:20:00,27.05,27.09,27.01,27.05,154860.0,27.05,27.09,27.01,27.05,154860.0
2024-11-14 12:30:00,27.05,27.06,26.92,26.97,174239.0,27.05,27.06,26.92,26.97,174239.0
2024-11-14 12:40:00,26.97,26.98,26.84,26.87,187209.0,26.97,26.98,26.84,26.87,187209.0
2024-11-14 12:50:00,26.87,26.92,26.86,26.89,169669.0,26.87,26.92,26.86,26.89,169669.0
2024-11-14 13:00:00,26.89,27.05,26.87,27.04,122397.0,26.89,27.05,26.87,27.04,122397.0
2024-11-14 13:10:00,27.04,27.1,26.98,26.99,121819.0,27.04,27.1,26.98,26.99,121819.0
2024-11-14 13:20:00,26.99,26.99,26.93,26.95,107483.0,26.99,26.99,26.93,26.95,107483.0
2024-11-14 13:30:00,26.95,26.95,26.8,26.8,442957.0,26.95,26.95,26.8,26.8,442957.0
2024-11-14 13:40:00,26.8,26.87,26.8,26.85,240811.0,26.8,26.87,26.8,26.85,240811.0
2024-11-14 13:50:00,26.86,26.91,26.82,26.83,178038.0,26.86,26.91,26.82,26.83,178038.0
2024-11-14 14:00:00,26.84,26.9,26.83,26.85,114466.0,26.84,26.9,26.83,26.85,114466.0
2024-11-14 14:10:00,26.86,26.9,26.84,26.87,85544.0,26.86,26.9,26.84,26.87,85544.0
2024-11-14 14:20:00,26.88,26.91,26.86,26.89,67249.0,26.88,26.91,26.86,26.89,67249.0
2024-11-14 14:30:00,26.89,26.9,26.84,26.87,93164.0,26.89,26.9,26.84,26.87,93164.0
2024-11-14 14:40:00,26.87,26.9,26.82,26.83,70227.0,26.87,26.9,26.82,26.83,70227.0
2024-11-14 14:50:00,26.83,26.86,26.82,26.84,108009.0,26.83,26.86,26.82,26.84,108009.0
2024-11-14 15:00:00,26.83,26.84,26.67,26.69,392837.0,26.83,26.84,26.67,26.69,392837.0
2024-11-14 15:10:00,26.69,26.75,26.66,26.73,127544.0,26.69,26.75,26.66,26.73,127544.0
2024-11-14 15:20:00,26.74,26.83,26.71,26.8,162974.0,26.74,26.83,26.71,26.8,162974.0
2024-11-14 15:30:00,26.8,26.84,26.7,26.73,206158.0,26.8,26.84,26.7,26.73,206158.0
2024-11-14 15:40:00,26.74,26.74,26.6,26.64,359327.0,26.74,26.74,26.6,26.64,359327.0
2024-11-14 15:50:00,26.65,26.69,26.58,26.67,1217903.0,26.65,26.69,26.58,26.67,1217903.0
2024-11-15 09:30:00,26.42,26.6,26.27,26.48,603639.0,26.42,26.6,26.27,26.48,603639.0
2024-11-15 09:40:00,26.46,26.67,26.42,26.66,201444.0,26.46,26.67,26.42,26.66,201444.0
2024-11-15 09:50:00,26.65,26.67,26.52,26.54,208545.0,26.65,26.67,26.52,26.54,208545.0
2024-11-15 10:00:00,26.54,26.54,26.34,26.36,471029.0,26.54,26.54,26.34,26.36,471029.0
2024-11-15 10:10:00,26.37,26.44,26.34,26.36,170414.0,26.37,26.44,26.34,26.36,170414.0
2024-11-15 10:20:00,26.36,26.39,26.25,26.31,467608.0,26.36,26.39,26.25,26.31,467608.0
2024-11-15 10:30:00,26.31,26.41,26.29,26.36,194490.0,26.31,26.41,26.29,26.36,194490.0
2024-11-15 10:40:00,26.36,26.44,26.29,26.39,307356.0,26.36,26.44,26.29,26.39,307356.0
2024-11-15 10:50:00,26.4,26.48,26.33,26.34,512471.0,26.4,26.48,26.33,26.34,512471.0
2024-11-15 11:00:00,26.34,26.39,26.3,26.37,99449.0,26.34,26.39,26.3,26.37,99449.0
2024-11-15 11:10:00,26.37,26.42,26.34,26.42,131363.0,26.37,26.42,26.34,26.42,131363.0
2024-11-15 11:20:00,26.42,26.46,26.39,26.43,135588.0,26.42,26.46,26.39,26.43,135588.0
2024-11-15 11:30:00,26.44,26.44,26.39,26.39,148590.0,26.44,26.44,26.39,26.39,148590.0
2024-11-15 11:40:00,26.39,26.44,26.33,26.39,265877.0,26.39,26.44,26.33,26.39,265877.0
2024-11-15 11:50:00,26.39,26.45,26.38,26.41,146048.0,26.39,26.45,26.38,26.41,146048.0
2024-11-15 12:00:00,26.42,26.42,26.32,26.35,111401.0,26.42,26.42,26.32,26.35,111401.0
2024-11-15 12:10:00,26.35,26.35,26.25,26.32,146328.0,26.35,26.35,26.25,26.32,146328.0
2024-11-15 12:20:00,26.32,26.34,26.24,26.26,95652.0,26.32,26.34,26.24,26.26,95652.0
2024-11-15 12:30:00,26.26,26.27,26.21,26.24,87151.0,26.26,26.27,26.21,26.24,87151.0
2024-11-15 12:40:00,26.25,26.32,26.23,26.28,65639.0,26.25,26.32,26.23,26.28,65639.0
2024-11-15 12:50:00,26.28,26.34,26.23,26.33,100652.0,26.28,26.34,26.23,26.33,100652.0
2024-11-15 13:00:00,26.33,26.36,26.32,26.36,50218.0,26.33,26.36,26.32,26.36,50218.0
2024-11-15 13:10:00,26.35,26.38,26.32,26.38,58336.0,26.35,26.38,26.32,26.38,58336.0
2024-11-15 13:20:00,26.38,26.45,26.37,26.43,179835.0,26.38,26.45,26.37,26.43,179835.0
2024-11-15 13:30:00,26.43,26.44,26.38,26.42,159363.0,26.43,26.44,26.38,26.42,159363.0
2024-11-15 13:40:00,26.42,26.43,26.35,26.36,87279.0,26.42,26.43,26.35,26.36,87279.0
2024-11-15 13:50:00,26.36,26.36,26.3,26.33,106824.0,26.36,26.36,26.3,26.33,106824.0
2024-11-15 14:00:00,26.34,26.36,26.23,26.23,178338.0,26.34,26.36,26.23,26.23,178338.0
2024-11-15 14:10:00,26.24,26.31,26.22,26.3,175234.0,26.24,26.31,26.22,26.3,175234.0
2024-11-15 14:20:00,26.3,26.36,26.28,26.32,88446.0,26.3,26.36,26.28,26.32,88446.0
2024-11-15 14:30:00,26.33,26.41,26.31,26.39,81572.0,26.33,26.41,26.31,26.39,81572.0
2024-11-15 14:40:00,26.38,26.45,26.38,26.42,157182.0,26.38,26.45,26.38,26.42,157182.0
2024-11-15 14:50:00,26.42,26.47,26.36,26.46,130161.0,26.42,26.47,26.36,26.46,130161.0
2024-11-15 15:00:00,26.46,26.5,26.43,26.46,134361.0,26.46,26.5,26.43,26.46,134361.0
2024-11-15 15:10:00,26.46,26.52,26.45,26.52,80144.0,26.46,26.52,26.45,26.52,80144.0
2024-11-15 15:20:00,26.52,26.55,26.38,26.38,418136.0,26.52,26.55,26.38,26.38,418136.0
2024-11-15 15:30:00,26.39,26.4,26.32,26.34,232776.0,26.39,26.4,26.32,26.34,232776.0
2024-11-15 15:40:00,26.34,26.34,26.28,26.32,308278.0,26.34,26.34,26.28,26.32,308278.0
2024-11-15 15:50:00,26.32,26.44,26.32,26.42,910174.0,26.32,26.44,26.32,26.42,910174.0
2024-11-18 09:30:00,26.4,26.64,26.19,26.27,579848.0,26.4,26.64,26.19,26.27,579848.0
2024-11-18 09:40:00,26.25,26.25,25.89,25.96,659222.0,26.25,26.25,25.89,25.96,659222.0
2024-11-18 09:50:00,25.96,25.99,25.86,25.95,393544.0,25.96,25.99,25.86,25.95,393544.0
2024-11-18 10:00:00,25.96,26.31,25.95,26.26,433461.0,25.96,26.31,25.95,26.26,433461.0
2024-11-18 10:10:00,26.26,26.42,26.24,26.38,135761.0,26.26,26.42,26.24,26.38,135761.0
2024-11-18 10:20:00,26.39,26.48,26.33,26.44,112792.0,26.39,26.48,26.33,26.44,112792.0
2024-11-18 10:30:00,26.44,26.6,26.43,26.59,100445.0,26.44,26.6,26.43,26.59,100445.0
2024-11-18 10:40:00,26.6,26.65,26.56,26.65,122637.0,26.6,26.65,26.56,26.65,122637.0
2024-11-18 10:50:00,26.65,26.66,26.6,26.62,102539.0,26.65,26.66,26.6,26.62,102539.0
2024-11-18 11:00:00,26.62,26.63,26.48,26.5,151876.0,26.62,26.63,26.48,26.5,151876.0
2024-11-18 11:10:00,26.5,26.51,26.42,26.49,170332.0,26.5,26.51,26.42,26.49,170332.0
2024-11-18 11:20:00,26.49,26.56,26.42,26.51,161080.0,26.49,26.56,26.42,26.51,161080.0
2024-11-18 11:30:00,26.51,26.55,26.49,26.51,109337.0,26.51,26.55,26.49,26.51,109337.0
2024-11-18 11:40:00,26.5,26.51,26.3,26.36,792957.0,26.5,26.51,26.3,26.36,792957.0
2024-11-18 11:50:00,26.36,26.45,26.31,26.43,340501.0,26.36,26.45,26.31,26.43,340501.0
2024-11-18 12:00:00,26.43,26.43,26.34,26.39,129917.0,26.43,26.43,26.34,26.39,129917.0
2024-11-18 12:10:00,26.39,26.42,26.35,26.38,106568.0,26.39,26.42,26.35,26.38,106568.0
2024-11-18 12:20:00,26.38,26.41,26.34,26.38,105428.0,26.38,26.41,26.34,26.38,105428.0
2024-11-18 12:30:00,26.38,26.41,26.33,26.39,92983.0,26.38,26.41,26.33,26.39,92983.0
2024-11-18 12:40:00,26.4,26.43,26.34,26.35,142248.0,26.4,26.43,26.34,26.35,142248.0
2024-11-18 12:50:00,26.35,26.4,26.27,26.28,122983.0,26.35,26.4,26.27,26.28,122983.0
2024-11-18 13:00:00,26.28,26.33,26.19,26.21,156621.0,26.28,26.33,26.19,26.21,156621.0
2024-11-18 13:10:00,26.21,26.22,26.13,26.21,168784.0,26.21,26.22,26.13,26.21,168784.0
2024-11-18 13:20:00,26.21,26.21,26.1,26.19,248001.0,26.21,26.21,26.1,26.19,248001.0
2024-11-18 13:30:00,26.19,26.19,26.13,26.16,156936.0,26.19,26.19,26.13,26.16,156936.0
2024-11-18 13:40:00,26.15,26.15,25.99,26.05,293391.0,26.15,26.15,25.99,26.05,293391.0
2024-11-18 13:50:00,26.05,26.09,25.96,25.99,206110.0,26.05,26.09,25.96,25.99,206110.0
2024-11-18 14:00:00,25.99,25.99,25.74,25.78,1364569.0,25.99,25.99,25.74,25.78,1364569.0
2024-11-18 14:10:00,25.77,25.86,25.64,25.74,494327.0,25.77,25.86,25.64,25.74,494327.0
2024-11-18 14:20:00,25.74,25.78,25.67,25.71,646325.0,25.74,25.78,25.67,25.71,646325.0
2024-11-18 14:30:00,25.71,25.79,25.66,25.77,215752.0,25.71,25.79,25.66,25.77,215752.0
2024-11-18 14:40:00,25.77,25.84,25.75,25.84,225800.0,25.77,25.84,25.75,25.84,225800.0
2024-11-18 14:50:00,25.84,25.87,25.68,25.72,284937.0,25.84,25.87,25.68,25.72,284937.0
2024-11-18 15:00:00,25.71,25.88,25.71,25.88,181369.0,25.71,25.88,25.71,25.88,181369.0
2024-11-18 15:10:00,25.87,25.92,25.84,25.89,165750.0,25.87,25.92,25.84,25.89,165750.0
2024-11-18 15:20:00,25.89,25.94,25.88,25.89,169377.0,25.89,25.94,25.88,25.89,169377.0
2024-11-18 15:30:00,25.89,26.02,25.86,25.99,294235.0,25.89,26.02,25.86,25.99,294235.0
2024-11-18 15:40:00,25.99,26.05,25.96,26.04,437931.0,25.99,26.05,25.96,26.04,437931.0
2024-11-18 15:50:00,26.04,26.11,25.99,26.1,1649849.0,26.04,26.11,25.99,26.1,1649849.0
2024-11-19 09:30:00,25.36,25.6,25.06,25.54,1220108.0,25.36,25.6,25.06,25.54,1220108.0
2024-11-19 09:40:00,25.57,25.6,25.42,25.47,277241.0,25.57,25.6,25.42,25.47,277241.0
2024-11-19 09:50:00,25.48,25.55,25.39,25.44,549169.0,25.48,25.55,25.39,25.44,549169.0
2024-11-19 10:00:00,25.45,25.54,25.37,25.52,945508.0,25.45,25.54,25.37,25.52,945508.0
2024-11-19 10:10:00,25.52,25.64,25.5,25.58,449344.0,25.52,25.64,25.5,25.58,449344.0
2024-11-19 10:20:00,25.57,25.58,25.48,25.55,253729.0,25.57,25.58,25.48,25.55,253729.0
2024-11-19 10:30:00,25.55,25.67,25.54,25.65,175130.0,25.55,25.67,25.54,25.65,175130.0
2024-11-19 10:40:00,25.65,25.67,25.56,25.65,256573.0,25.65,25.67,25.56,25.65,256573.0
2024-11-19 10:50:00,25.66,26.1,25.65,26.05,276004.0,25.66,26.1,25.65,26.05,276004.0
2024-11-19 11:00:00,26.05,26.17,26.02,26.08,216386.0,26.05,26.17,26.02,26.08,216386.0
2024-11-19 11:10:00,26.09,26.25,26.08,26.19,243830.0,26.09,26.25,26.08,26.19,243830.0
2024-11-19 11:20:00,26.16,26.3,26.14,26.25,240491.0,26.16,26.3,26.14,26.25,240491.0
2024-11-19 11:30:00,26.25,26.54,26.19,26.54,329206.0,26.25,26.54,26.19,26.54,329206.0
2024-11-19 11:40:00,26.54,26.54,26.38,26.43,387393.0,26.54,26.54,26.38,26.43,387393.0
2024-11-19 11:50:00,26.43,26.53,26.39,26.51,162064.0,26.43,26.53,26.39,26.51,162064.0
2024-11-19 12:00:00,26.5,26.55,26.44,26.49,267921.0,26.5,26.55,26.44,26.49,267921.0
2024-11-19 12:10:00,26.49,26.53,26.45,26.47,242415.0,26.49,26.53,26.45,26.47,242415.0
2024-11-19 12:20:00,26.47,26.54,26.42,26.54,206836.0,26.47,26.54,26.42,26.54,206836.0
2024-11-19 12:30:00,26.54,26.62,26.45,26.57,449195.0,26.54,26.62,26.45,26.57,449195.0
2024-11-19 12:40:00,26.58,26.6,26.54,26.6,94976.0,26.58,26.6,26.54,26.6,94976.0
2024-11-19 12:50:00,26.6,26.61,26.48,26.51,138752.0,26.6,26.61,26.48,26.51,138752.0
2024-11-19 13:00:00,26.5,26.52,26.44,26.46,108491.0,26.5,26.52,26.44,26.46,108491.0
2024-11-19 13:10:00,26.47,26.53,26.39,26.41,95875.0,26.47,26.53,26.39,26.41,95875.0
2024-11-19 13:20:00,26.41,26.45,26.39,26.43,90068.0,26.41,26.45,26.39,26.43,90068.0
2024-11-19 13:30:00,26.43,26.47,26.38,26.42,163008.0,26.43,26.47,26.38,26.42,163008.0
2024-11-19 13:40:00,26.42,26.46,26.39,26.46,67442.0,26.42,26.46,26.39,26.46,67442.0
2024-11-19 13:50:00,26.45,26.48,26.41,26.48,51829.0,26.45,26.48,26.41,26.48,51829.0
2024-11-19 14:00:00,26.48,26.5,26.43,26.49,66229.0,26.48,26.5,26.43,26.49,66229.0
2024-11-19 14:10:00,26.49,26.53,26.44,26.45,104357.0,26.49,26.53,26.44,26.45,104357.0
2024-11-19 14:20:00,26.45,26.53,26.45,26.48,51644.0,26.45,26.53,26.45,26.48,51644.0
2024-11-19 14:30:00,26.48,26.5,26.43,26.49,75596.0,26.48,26.5,26.43,26.49,75596.0
2024-11-19 14:40:00,26.49,26.5,26.39,26.41,90915.0,26.49,26.5,26.39,26.41,90915.0
2024-11-19 14:50:00,26.42,26.43,26.37,26.4,169020.0,26.42,26.43,26.37,26.4,169020.0
2024-11-19 15:00:00,26.4,26.41,26.29,26.33,235580.0,26.4,26.41,26.29,26.33,235580.0
2024-11-19 15:10:00,26.33,26.35,26.3,26.3,84382.0,26.33,26.35,26.3,26.3,84382.0
2024-11-19 15:20:00,26.31,26.42,26.3,26.41,99413.0,26.31,26.42,26.3,26.41,99413.0
2024-11-19 15:30:00,26.41,26.46,26.36,26.37,204013.0,26.41,26.46,26.36,26.37,204013.0
2024-11-19 15:40:00,26.38,26.47,26.34,26.46,173350.0,26.38,26.47,26.34,26.46,173350.0
2024-11-19 15:50:00,26.46,26.46,26.3,26.34,645334.0,26.46,26.46,26.3,26.34,645334.0
2024-11-20 09:30:00,26.23,26.49,26.01,26.42,749509.0,26.23,26.49,26.01,26.42,749509.0
2024-11-20 09:40:00,26.42,26.54,26.36,26.51,241518.0,26.42,26.54,26.36,26.51,241518.0
2024-11-20 09:50:00,26.51,26.53,26.23,26.26,288935.0,26.51,26.53,26.23,26.26,288935.0
2024-11-20 10:00:00,26.27,26.36,26.2,26.23,242221.0,26.27,26.36,26.2,26.23,242221.0
2024-11-20 10:10:00,26.24,26.26,26.09,26.13,175033.0,26.24,26.26,26.09,26.13,175033.0
2024-11-20 10:20:00,26.13,26.24,26.05,26.17,144176.0,26.13,26.24,26.05,26.17,144176.0
2024-11-20 10:30:00,26.17,26.23,26.14,26.23,103050.0,26.17,26.23,26.14,26.23,103050.0
2024-11-20 10:40:00,26.23,26.27,26.15,26.16,134443.0,26.23,26.27,26.15,26.16,134443.0
2024-11-20 10:50:00,26.16,26.16,26.05,26.09,140054.0,26.16,26.16,26.05,26.09,140054.0
2024-11-20 11:00:00,26.09,26.13,26.02,26.13,136932.0,26.09,26.13,26.02,26.13,136932.0
2024-11-20 11:10:00,26.13,26.26,26.04,26.23,121601.0,26.13,26.26,26.04,26.23,121601.0
2024-11-20 11:20:00,26.24,26.24,26.06,26.11,276256.0,26.24,26.24,26.06,26.11,276256.0
2024-11-20 11:30:00,26.11,26.32,26.11,26.29,154121.0,26.11,26.32,26.11,26.29,154121.0
2024-11-20 11:40:00,26.29,26.37,26.28,26.34,139279.0,26.29,26.37,26.28,26.34,139279.0
2024-11-20 11:50:00,26.34,26.41,26.33,26.37,171424.0,26.34,26.41,26.33,26.37,171424.0
2024-11-20 12:00:00,26.37,26.44,26.28,26.42,450193.0,26.37,26.44,26.28,26.42,450193.0
2024-11-20 12:10:00,26.42,26.52,26.4,26.47,224871.0,26.42,26.52,26.4,26.47,224871.0
2024-11-20 12:20:00,26.47,26.51,26.31,26.37,239454.0,26.47,26.51,26.31,26.37,239454.0
2024-11-20 12:30:00,26.37,26.39,26.32,26.38,73791.0,26.37,26.39,26.32,26.38,73791.0
2024-11-20 12:40:00,26.38,26.43,26.33,26.42,52054.0,26.38,26.43,26.33,26.42,52054.0
2024-11-20 12:50:00,26.42,26.45,26.4,26.43,52705.0,26.42,26.45,26.4,26.43,52705.0
2024-11-20 13:00:00,26.43,26.46,26.4,26.41,77125.0,26.43,26.46,26.4,26.41,77125.0
2024-11-20 13:10:00,26.4,26.43,26.24,26.26,110189.0,26.4,26.43,26.24,26.26,110189.0
2024-11-20 13:20:00,26.25,26.25,26.17,26.17,87254.0,26.25,26.25,26.17,26.17,87254.0
2024-11-20 13:30:00,26.17,26.17,26.02,26.03,164501.0,26.17,26.17,26.02,26.03,164501.0
2024-11-20 13:40:00,26.03,26.05,26.0,26.04,93776.0,26.03,26.05,26.0,26.04,93776.0
2024-11-20 13:50:00,26.04,26.08,26.01,26.06,183854.0,26.04,26.08,26.01,26.06,183854.0
2024-11-20 14:00:00,26.05,26.06,25.97,25.98,161654.0,26.05,26.06,25.97,25.98,161654.0
2024-11-20 14:10:00,25.97,25.98,25.86,25.91,223480.0,25.97,25.98,25.86,25.91,223480.0
2024-11-20 14:20:00,25.91,25.91,25.8,25.85,247985.0,25.91,25.91,25.8,25.85,247985.0
2024-11-20 14:30:00,25.85,25.89,25.75,25.79,482133.0,25.85,25.89,25.75,25.79,482133.0
2024-11-20 14:40:00,25.79,25.85,25.76,25.8,137008.0,25.79,25.85,25.76,25.8,137008.0
2024-11-20 14:50:00,25.8,25.91,25.75,25.91,73912.0,25.8,25.91,25.75,25.91,73912.0
2024-11-20 15:00:00,25.9,25.9,25.83,25.84,96411.0,25.9,25.9,25.83,25.84,96411.0
2024-11-20 15:10:00,25.84,25.89,25.83,25.88,82343.0,25.84,25.89,25.83,25.88,82343.0
2024-11-20 15:20:00,25.88,25.88,25.81,25.85,53706.0,25.88,25.88,25.81,25.85,53706.0
2024-11-20 15:30:00,25.85,25.92,25.83,25.89,182454.0,25.85,25.92,25.83,25.89,182454.0
2024-11-20 15:40:00,25.89,25.94,25.84,25.94,143429.0,25.89,25.94,25.84,25.94,143429.0
2024-11-20 15:50:00,25.94,26.05,25.94,26.05,1035776.0,25.94,26.05,25.94,26.05,1035776.0
2024-11-21 09:30:00,26.2,26.23,25.9,26.08,289574.0,26.2,26.23,25.9,26.08,289574.0
2024-11-21 09:40:00,26.09,26.33,26.01,26.32,229647.0,26.09,26.33,26.01,26.32,229647.0
2024-11-21 09:50:00,26.32,26.33,26.17,26.25,196294.0,26.32,26.33,26.17,26.25,196294.0
2024-11-21 10:00:00,26.25,26.33,26.16,26.3,313116.0,26.25,26.33,26.16,26.3,313116.0
2024-11-21 10:10:00,26.3,26.41,26.28,26.33,252399.0,26.3,26.41,26.28,26.33,252399.0
2024-11-21 10:20:00,26.34,26.41,26.21,26.25,168824.0,26.34,26.41,26.21,26.25,168824.0
2024-11-21 10:30:00,26.25,26.26,26.11,26.21,174391.0,26.25,26.26,26.11,26.21,174391.0
2024-11-21 10:40:00,26.21,26.4,26.19,26.4,103337.0,26.21,26.4,26.19,26.4,103337.0
2024-11-21 10:50:00,26.4,26.48,26.33,26.46,172449.0,26.4,26.48,26.33,26.46,172449.0
2024-11-21 11:00:00,26.46,26.54,26.43,26.51,176604.0,26.46,26.54,26.43,26.51,176604.0
2024-11-21 11:10:00,26.52,26.54,26.49,26.52,130141.0,26.52,26.54,26.49,26.52,130141.0
2024-11-21 11:20:00,26.52,26.57,26.45,26.57,185244.0,26.52,26.57,26.45,26.57,185244.0
2024-11-21 11:30:00,26.57,26.79,26.56,26.74,446682.0,26.57,26.79,26.56,26.74,446682.0
2024-11-21 11:40:00,26.75,26.82,26.63,26.64,298208.0,26.75,26.82,26.63,26.64,298208.0
2024-11-21 11:50:00,26.65,26.7,26.63,26.67,123113.0,26.65,26.7,26.63,26.67,123113.0
2024-11-21 12:00:00,26.67,26.74,26.57,26.74,176392.0,26.67,26.74,26.57,26.74,176392.0
2024-11-21 12:10:00,26.73,26.75,26.65,26.68,95646.0,26.73,26.75,26.65,26.68,95646.0
2024-11-21 12:20:00,26.68,26.72,26.64,26.64,79173.0,26.68,26.72,26.64,26.64,79173.0
2024-11-21 12:30:00,26.65,26.67,26.62,26.64,64625.0,26.65,26.67,26.62,26.64,64625.0
2024-11-21 12:40:00,26.64,26.65,26.52,26.53,70722.0,26.64,26.65,26.52,26.53,70722.0
2024-11-21 12:50:00,26.53,26.58,26.5,26.55,45916.0,26.53,26.58,26.5,26.55,45916.0
2024-11-21 13:00:00,26.55,26.61,26.51,26.57,99372.0,26.55,26.61,26.51,26.57,99372.0
2024-11-21 13:10:00,26.57,26.58,26.5,26.51,44585.0,26.57,26.58,26.5,26.51,44585.0
2024-11-21 13:20:00,26.5,26.58,26.48,26.56,80267.0,26.5,26.58,26.48,26.56,80267.0
2024-11-21 13:30:00,26.57,26.59,26.49,26.54,516302.0,26.57,26.59,26.49,26.54,516302.0
2024-11-21 13:40:00,26.53,26.57,26.5,26.54,54899.0,26.53,26.57,26.5,26.54,54899.0
2024-11-21 13:50:00,26.55,26.65,26.54,26.63,50076.0,26.55,26.65,26.54,26.63,50076.0
2024-11-21 14:00:00,26.64,26.66,26.62,26.64,118339.0,26.64,26.66,26.62,26.64,118339.0
2024-11-21 14:10:00,26.63,26.64,26.59,26.62,103142.0,26.63,26.64,26.59,26.62,103142.0
2024-11-21 14:20:00,26.62,26.65,26.58,26.64,59114.0,26.62,26.65,26.58,26.64,59114.0
2024-11-21 14:30:00,26.64,26.65,26.6,26.64,68185.0,26.64,26.65,26.6,26.64,68185.0
2024-11-21 14:40:00,26.64,26.66,26.57,26.6,103660.0,26.64,26.66,26.57,26.6,103660.0
2024-11-21 14:50:00,26.59,26.63,26.54,26.61,87834.0,26.59,26.63,26.54,26.61,87834.0
2024-11-21 15:00:00,26.61,26.69,26.59,26.67,119930.0,26.61,26.69,26.59,26.67,119930.0
2024-11-21 15:10:00,26.67,26.72,26.66,26.7,157991.0,26.67,26.72,26.66,26.7,157991.0
2024-11-21 15:20:00,26.7,26.79,26.67,26.74,357811.0,26.7,26.79,26.67,26.74,357811.0
2024-11-21 15:30:00,26.74,26.78,26.71,26.71,189708.0,26.74,26.78,26.71,26.71,189708.0
2024-11-21 15:40:00,26.72,26.74,26.65,26.73,219172.0,26.72,26.74,26.65,26.73,219172.0
2024-11-21 15:50:00,26.72,26.79,26.67,26.75,1283751.0,26.72,26.79,26.67,26.75,1283751.0
2024-11-22 09:30:00,26.83,26.93,26.68,26.77,294477.0,26.83,26.93,26.68,26.77,294477.0
2024-11-22 09:40:00,26.78,26.85,26.68,26.75,163385.0,26.78,26.85,26.68,26.75,163385.0
2024-11-22 09:50:00,26.75,26.82,26.62,26.75,183913.0,26.75,26.82,26.62,26.75,183913.0
2024-11-22 10:00:00,26.75,26.82,26.64,26.75,724906.0,26.75,26.82,26.64,26.75,724906.0
2024-11-22 10:10:00,26.76,26.76,26.55,26.59,944330.0,26.76,26.76,26.55,26.59,944330.0
2024-11-22 10:20:00,26.59,26.73,26.59,26.69,311622.0,26.59,26.73,26.59,26.69,311622.0
2024-11-22 10:30:00,26.68,26.78,26.68,26.77,134383.0,26.68,26.78,26.68,26.77,134383.0
2024-11-22 10:40:00,26.77,26.84,26.74,26.84,106565.0,26.77,26.84,26.74,26.84,106565.0
2024-11-22 10:50:00,26.85,26.92,26.83,26.89,81344.0,26.85,26.92,26.83,26.89,81344.0
2024-11-22 11:00:00,26.89,26.92,26.85,26.89,82702.0,26.89,26.92,26.85,26.89,82702.0
2024-11-22 11:10:00,26.89,26.96,26.87,26.92,104006.0,26.89,26.96,26.87,26.92,104006.0
2024-11-22 11:20:00,26.92,26.98,26.82,26.93,365384.0,26.92,26.98,26.82,26.93,365384.0
2024-11-22 11:30:00,26.93,26.95,26.86,26.91,121388.0,26.93,26.95,26.86,26.91,121388.0
2024-11-22 11:40:00,26.91,26.91,26.79,26.83,84201.0,26.91,26.91,26.79,26.83,84201.0
2024-11-22 11:50:00,26.83,26.92,26.81,26.92,54124.0,26.83,26.92,26.81,26.92,54124.0
2024-11-22 12:00:00,26.92,26.93,26.87,26.92,40930.0,26.92,26.93,26.87,26.92,40930.0
2024-11-22 12:10:00,26.92,26.98,26.91,26.97,76067.0,26.92,26.98,26.91,26.97,76067.0
2024-11-22 12:20:00,26.96,26.98,26.89,26.89,76079.0,26.96,26.98,26.89,26.89,76079.0
2024-11-22 12:30:00,26.89,26.92,26.86,26.87,123255.0,26.89,26.92,26.86,26.87,123255.0
2024-11-22 12:40:00,26.87,27.0,26.84,26.99,261195.0,26.87,27.0,26.84,26.99,261195.0
2024-11-22 12:50:00,26.99,27.03,26.97,27.0,206501.0,26.99,27.03,26.97,27.0,206501.0
2024-11-22 13:00:00,27.0,27.05,26.99,27.03,48205.0,27.0,27.05,26.99,27.03,48205.0
2024-11-22 13:10:00,27.02,27.05,27.01,27.01,95542.0,27.02,27.05,27.01,27.01,95542.0
2024-11-22 13:20:00,27.01,27.11,27.0,27.11,210127.0,27.01,27.11,27.0,27.11,210127.0
2024-11-22 13:30:00,27.1,27.14,27.08,27.1,150587.0,27.1,27.14,27.08,27.1,150587.0
2024-11-22 13:40:00,27.1,27.12,27.08,27.1,71421.0,27.1,27.12,27.08,27.1,71421.0
2024-11-22 13:50:00,27.09,27.11,27.05,27.08,132674.0,27.09,27.11,27.05,27.08,132674.0
2024-11-22 14:00:00,27.07,27.1,27.06,27.1,70795.0,27.07,27.1,27.06,27.1,70795.0
2024-11-22 14:10:00,27.1,27.1,27.05,27.08,88675.0,27.1,27.1,27.05,27.08,88675.0
2024-11-22 14:20:00,27.08,27.11,27.05,27.1,88742.0,27.08,27.11,27.05,27.1,88742.0
2024-11-22 14:30:00,27.1,27.12,27.09,27.09,108261.0,27.1,27.12,27.09,27.09,108261.0
2024-11-22 14:40:00,27.09,27.09,27.04,27.05,111145.0,27.09,27.09,27.04,27.05,111145.0
2024-11-22 14:50:00,27.05,27.06,27.01,27.02,84215.0,27.05,27.06,27.01,27.02,84215.0
2024-11-22 15:00:00,27.02,27.11,26.97,27.01,385910.0,27.02,27.11,26.97,27.01,385910.0
2024-11-22 15:10:00,27.02,27.02,26.88,26.96,303676.0,27.02,27.02,26.88,26.96,303676.0
2024-11-22 15:20:00,26.96,27.05,26.92,27.05,419361.0,26.96,27.05,26.92,27.05,419361.0
2024-11-22 15:30:00,27.04,27.08,26.91,27.07,535657.0,27.04,27.08,26.91,27.07,535657.0
2024-11-22 15:40:00,27.07,27.11,26.99,26.99,392638.0,27.07,27.11,26.99,26.99,392638.0
2024-11-22 15:50:00,26.99,27.0,26.85,26.86,1471805.0,26.99,27.0,26.85,26.86,1471805.0
2024-11-25 09:30:00,27.25,27.49,27.17,27.38,474243.0,27.25,27.49,27.17,27.38,474243.0
2024-11-25 09:40:00,27.38,27.46,27.21,27.23,220187.0,27.38,27.46,27.21,27.23,220187.0
2024-11-25 09:50:00,27.22,27.27,27.08,27.22,158420.0,27.22,27.27,27.08,27.22,158420.0
2024-11-25 10:00:00,27.22,27.23,27.11,27.11,129075.0,27.22,27.23,27.11,27.11,129075.0
2024-11-25 10:10:00,27.11,27.12,26.96,27.04,358055.0,27.11,27.12,26.96,27.04,358055.0
2024-11-25 10:20:00,27.04,27.17,27.01,27.17,138210.0,27.04,27.17,27.01,27.17,138210.0
2024-11-25 10:30:00,27.16,27.17,27.06,27.07,97440.0,27.16,27.17,27.06,27.07,97440.0
2024-11-25 10:40:00,27.07,27.23,27.05,27.21,137891.0,27.07,27.23,27.05,27.21,137891.0
2024-11-25 10:50:00,27.21,27.24,27.13,27.18,106339.0,27.21,27.24,27.13,27.18,106339.0
2024-11-25 11:00:00,27.16,27.35,27.16,27.34,253249.0,27.16,27.35,27.16,27.34,253249.0
2024-11-25 11:10:00,27.34,27.45,27.31,27.41,116621.0,27.34,27.45,27.31,27.41,116621.0
2024-11-25 11:20:00,27.41,27.41,27.34,27.38,99651.0,27.41,27.41,27.34,27.38,99651.0
2024-11-25 11:30:00,27.38,27.38,27.25,27.28,93024.0,27.38,27.38,27.25,27.28,93024.0
2024-11-25 11:40:00,27.27,27.27,27.15,27.16,140414.0,27.27,27.27,27.15,27.16,140414.0
2024-11-25 11:50:00,27.16,27.19,27.13,27.14,82188.0,27.16,27.19,27.13,27.14,82188.0
2024-11-25 12:00:00,27.14,27.14,27.06,27.07,69964.0,27.14,27.14,27.06,27.07,69964.0
2024-11-25 12:10:00,27.07,27.08,26.98,27.04,129469.0,27.07,27.08,26.98,27.04,129469.0
2024-11-25 12:20:00,27.04,27.05,26.99,27.05,61267.0,27.04,27.05,26.99,27.05,61267.0
2024-11-25 12:30:00,27.05,27.14,27.04,27.11,147101.0,27.05,27.14,27.04,27.11,147101.0
2024-11-25 12:40:00,27.11,27.12,27.05,27.08,58881.0,27.11,27.12,27.05,27.08,58881.0
2024-11-25 12:50:00,27.08,27.13,27.04,27.05,85325.0,27.08,27.13,27.04,27.05,85325.0
2024-11-25 13:00:00,27.04,27.09,27.04,27.05,98163.0,27.04,27.09,27.04,27.05,98163.0
2024-11-25 13:10:00,27.05,27.08,27.03,27.05,71172.0,27.05,27.08,27.03,27.05,71172.0
2024-11-25 13:20:00,27.04,27.07,27.02,27.06,54240.0,27.04,27.07,27.02,27.06,54240.0
2024-11-25 13:30:00,27.07,27.17,27.06,27.14,102325.0,27.07,27.17,27.06,27.14,102325.0
2024-11-25 13:40:00,27.14,27.16,27.06,27.16,112035.0,27.14,27.16,27.06,27.16,112035.0
2024-11-25 13:50:00,27.16,27.17,27.09,27.1,66195.0,27.16,27.17,27.09,27.1,66195.0
2024-11-25 14:00:00,27.1,27.22,27.1,27.21,53414.0,27.1,27.22,27.1,27.21,53414.0
2024-11-25 14:10:00,27.21,27.23,27.18,27.2,44780.0,27.21,27.23,27.18,27.2,44780.0
2024-11-25 14:20:00,27.2,27.21,27.16,27.2,56413.0,27.2,27.21,27.16,27.2,56413.0
2024-11-25 14:30:00,27.2,27.2,27.18,27.19,39172.0,27.2,27.2,27.18,27.19,39172.0
2024-11-25 14:40:00,27.18,27.2,27.16,27.17,211161.0,27.18,27.2,27.16,27.17,211161.0
2024-11-25 14:50:00,27.17,27.21,27.15,27.2,56416.0,27.17,27.21,27.15,27.2,56416.0
2024-11-25 15:00:00,27.19,27.2,27.07,27.12,79074.0,27.19,27.2,27.07,27.12,79074.0
2024-11-25 15:10:00,27.12,27.12,27.08,27.09,65647.0,27.12,27.12,27.08,27.09,65647.0
2024-11-25 15:20:00,27.1,27.22,27.08,27.21,114809.0,27.1,27.22,27.08,27.21,114809.0
2024-11-25 15:30:00,27.2,27.28,27.2,27.23,115199.0,27.2,27.28,27.2,27.23,115199.0
2024-11-25 15:40:00,27.24,27.3,27.23,27.25,205342.0,27.24,27.3,27.23,27.25,205342.0
2024-11-25 15:50:00,27.25,27.26,27.1,27.14,1032706.0,27.25,27.26,27.1,27.14,1032706.0
2024-11-26 09:30:00,27.02,27.36,26.95,27.32,235184.0,27.02,27.36,26.95,27.32,235184.0
2024-11-26 09:40:00,27.32,27.46,27.28,27.31,296319.0,27.32,27.46,27.28,27.31,296319.0
2024-11-26 09:50:00,27.32,27.37,27.27,27.34,115756.0,27.32,27.37,27.27,27.34,115756.0
2024-11-26 10:00:00,27.35,27.59,27.29,27.54,392127.0,27.35,27.59,27.29,27.54,392127.0
2024-11-26 10:10:00,27.54,27.64,27.5,27.54,180997.0,27.54,27.64,27.5,27.54,180997.0
2024-11-26 10:20:00,27.54,27.57,27.49,27.55,194255.0,27.54,27.57,27.49,27.55,194255.0
2024-11-26 10:30:00,27.55,27.58,27.47,27.58,142240.0,27.55,27.58,27.47,27.58,142240.0
2024-11-26 10:40:00,27.57,27.59,27.5,27.53,112651.0,27.57,27.59,27.5,27.53,112651.0
2024-11-26 10:50:00,27.53,27.58,27.5,27.52,145930.0,27.53,27.58,27.5,27.52,145930.0
2024-11-26 11:00:00,27.52,27.55,27.44,27.45,131809.0,27.52,27.55,27.44,27.45,131809.0
2024-11-26 11:10:00,27.44,27.44,27.23,27.36,325283.0,27.44,27.44,27.23,27.36,325283.0
2024-11-26 11:20:00,27.37,27.52,27.36,27.5,216300.0,27.37,27.52,27.36,27.5,216300.0
2024-11-26 11:30:00,27.51,27.51,27.37,27.4,69304.0,27.51,27.51,27.37,27.4,69304.0
2024-11-26 11:40:00,27.41,27.5,27.4,27.47,76940.0,27.41,27.5,27.4,27.47,76940.0
2024-11-26 11:50:00,27.48,27.49,27.39,27.39,67099.0,27.48,27.49,27.39,27.39,67099.0
2024-11-26 12:00:00,27.39,27.45,27.38,27.39,114379.0,27.39,27.45,27.38,27.39,114379.0
2024-11-26 12:10:00,27.39,27.4,27.29,27.36,95693.0,27.39,27.4,27.29,27.36,95693.0
2024-11-26 12:20:00,27.36,27.41,27.36,27.38,53184.0,27.36,27.41,27.36,27.38,53184.0
2024-11-26 12:30:00,27.38,27.42,27.34,27.35,40404.0,27.38,27.42,27.34,27.35,40404.0
2024-11-26 12:40:00,27.35,27.37,27.33,27.35,49542.0,27.35,27.37,27.33,27.35,49542.0
2024-11-26 12:50:00,27.35,27.35,27.28,27.3,68124.0,27.35,27.35,27.28,27.3,68124.0
2024-11-26 13:00:00,27.3,27.34,27.28,27.28,38323.0,27.3,27.34,27.28,27.28,38323.0
2024-11-26 13:10:00,27.28,27.29,27.24,27.24,82197.0,27.28,27.29,27.24,27.24,82197.0
2024-11-26 13:20:00,27.25,27.29,27.22,27.28,55969.0,27.25,27.29,27.22,27.28,55969.0
2024-11-26 13:30:00,27.28,27.28,27.23,27.25,77952.0,27.28,27.28,27.23,27.25,77952.0
2024-11-26 13:40:00,27.24,27.34,27.24,27.29,77462.0,27.24,27.34,27.24,27.29,77462.0
2024-11-26 13:50:00,27.29,27.39,27.29,27.39,112540.0,27.29,27.39,27.29,27.39,112540.0
2024-11-26 14:00:00,27.39,27.41,27.34,27.35,84967.0,27.39,27.41,27.34,27.35,84967.0
2024-11-26 14:10:00,27.34,27.36,27.3,27.32,87322.0,27.34,27.36,27.3,27.32,87322.0
2024-11-26 14:20:00,27.32,27.35,27.31,27.32,76236.0,27.32,27.35,27.31,27.32,76236.0
2024-11-26 14:30:00,27.31,27.32,27.25,27.26,121242.0,27.31,27.32,27.25,27.26,121242.0
2024-11-26 14:40:00,27.27,27.31,27.22,27.26,221184.0,27.27,27.31,27.22,27.26,221184.0
2024-11-26 14:50:00,27.27,27.28,27.22,27.27,120221.0,27.27,27.28,27.22,27.27,120221.0
2024-11-26 15:00:00,27.27,27.32,27.25,27.32,91246.0,27.27,27.32,27.25,27.32,91246.0
2024-11-26 15:10:00,27.32,27.37,27.31,27.36,101230.0,27.32,27.37,27.31,27.36,101230.0
2024-11-26 15:20:00,27.36,27.37,27.3,27.3,132039.0,27.36,27.37,27.3,27.3,132039.0
2024-11-26 15:30:00,27.31,27.32,27.23,27.24,130439.0,27.31,27.32,27.23,27.24,130439.0
2024-11-26 15:40:00,27.24,27.33,27.23,27.32,189125.0,27.24,27.33,27.23,27.32,189125.0
2024-11-26 15:50:00,27.31,27.32,27.17,27.18,592540.0,27.31,27.32,27.17,27.18,592540.0
2024-11-27 09:30:00,27.13,27.32,27.07,27.2,351975.0,27.13,27.32,27.07,27.2,351975.0
2024-11-27 09:40:00,27.2,27.4,27.16,27.36,196384.0,27.2,27.4,27.16,27.36,196384.0
2024-11-27 09:50:00,27.36,27.41,27.28,27.39,155961.0,27.36,27.41,27.28,27.39,155961.0
2024-11-27 10:00:00,27.4,27.41,27.11,27.12,218812.0,27.4,27.41,27.11,27.12,218812.0
2024-11-27 10:10:00,27.13,27.14,27.02,27.13,266628.0,27.13,27.14,27.02,27.13,266628.0
2024-11-27 10:20:00,27.13,27.29,27.11,27.17,306591.0,27.13,27.29,27.11,27.17,306591.0
2024-11-27 10:30:00,27.17,27.18,27.04,27.07,107068.0,27.17,27.18,27.04,27.07,107068.0
2024-11-27 10:40:00,27.07,27.15,27.05,27.11,53646.0,27.07,27.15,27.05,27.11,53646.0
2024-11-27 10:50:00,27.11,27.17,27.07,27.08,64501.0,27.11,27.17,27.07,27.08,64501.0
2024-11-27 11:00:00,27.08,27.12,27.03,27.12,72722.0,27.08,27.12,27.03,27.12,72722.0
2024-11-27 11:10:00,27.11,27.17,27.1,27.16,41325.0,27.11,27.17,27.1,27.16,41325.0
2024-11-27 11:20:00,27.15,27.19,27.09,27.12,49890.0,27.15,27.19,27.09,27.12,49890.0
2024-11-27 11:30:00,27.12,27.15,27.11,27.15,32451.0,27.12,27.15,27.11,27.15,32451.0
2024-11-27 11:40:00,27.15,27.18,27.11,27.11,74170.0,27.15,27.18,27.11,27.11,74170.0
2024-11-27 11:50:00,27.12,27.12,26.98,27.01,145134.0,27.12,27.12,26.98,27.01,145134.0
2024-11-27 12:00:00,27.02,27.02,26.91,26.92,67097.0,27.02,27.02,26.91,26.92,67097.0
2024-11-27 12:10:00,26.93,26.96,26.91,26.94,48408.0,26.93,26.96,26.91,26.94,48408.0
2024-11-27 12:20:00,26.95,26.98,26.93,26.95,39371.0,26.95,26.98,26.93,26.95,39371.0
2024-11-27 12:30:00,26.94,26.97,26.92,26.96,22636.0,26.94,26.97,26.92,26.96,22636.0
2024-11-27 12:40:00,26.96,27.01,26.93,27.01,139814.0,26.96,27.01,26.93,27.01,139814.0
2024-11-27 12:50:00,27.01,27.04,27.0,27.04,42463.0,27.01,27.04,27.0,27.04,42463.0
2024-11-27 13:00:00,27.04,27.04,27.01,27.04,11654.0,27.04,27.04,27.01,27.04,11654.0
2024-11-27 13:10:00,27.04,27.04,26.97,26.99,53650.0,27.04,27.04,26.97,26.99,53650.0
2024-11-27 13:20:00,26.99,26.99,26.94,26.96,60453.0,26.99,26.99,26.94,26.96,60453.0
2024-11-27 13:30:00,26.96,26.99,26.95,26.96,30922.0,26.96,26.99,26.95,26.96,30922.0
2024-11-27 13:40:00,26.96,27.0,26.96,26.97,67059.0,26.96,27.0,26.96,26.97,67059.0
2024-11-27 13:50:00,26.98,26.99,26.94,26.97,38522.0,26.98,26.99,26.94,26.97,38522.0
2024-11-27 14:00:00,26.98,27.02,26.97,26.99,26156.0,26.98,27.02,26.97,26.99,26156.0
2024-11-27 14:10:00,26.99,27.0,26.96,26.97,26311.0,26.99,27.0,26.96,26.97,26311.0
2024-11-27 14:20:00,26.96,26.98,26.92,26.95,43680.0,26.96,26.98,26.92,26.95,43680.0
2024-11-27 14:30:00,26.96,26.97,26.91,26.96,54593.0,26.96,26.97,26.91,26.96,54593.0
2024-11-27 14:40:00,26.96,26.97,26.92,26.95,87767.0,26.96,26.97,26.92,26.95,87767.0
2024-11-27 14:50:00,26.95,26.95,26.92,26.95,47539.0,26.95,26.95,26.92,26.95,47539.0
2024-11-27 15:00:00,26.95,26.96,26.9,26.92,54459.0,26.95,26.96,26.9,26.92,54459.0
2024-11-27 15:10:00,26.93,27.03,26.92,27.0,116783.0,26.93,27.03,26.92,27.0,116783.0
2024-11-27 15:20:00,26.99,27.01,26.95,27.01,76296.0,26.99,27.01,26.95,27.01,76296.0
2024-11-27 15:30:00,27.0,27.08,26.99,27.02,131032.0,27.0,27.08,26.99,27.02,131032.0
2024-11-27 15:40:00,27.03,27.03,26.92,26.93,134027.0,27.03,27.03,26.92,26.93,134027.0
2024-11-27 15:50:00,26.94,26.95,26.89,26.93,412434.0,26.94,26.95,26.89,26.93,412434.0
2024-11-29 09:30:00,27.11,27.23,26.97,27.2,227630.0,27.11,27.23,26.97,27.2,227630.0
2024-11-29 09:40:00,27.19,27.19,27.04,27.05,170279.0,27.19,27.19,27.04,27.05,170279.0
2024-11-29 09:50:00,27.06,27.07,26.98,27.02,86707.0,27.06,27.07,26.98,27.02,86707.0
2024-11-29 10:00:00,27.02,27.09,26.99,27.04,105557.0,27.02,27.09,26.99,27.04,105557.0
2024-11-29 10:10:00,27.05,27.06,26.98,27.02,67676.0,27.05,27.06,26.98,27.02,67676.0
2024-11-29 10:20:00,27.01,27.05,26.99,27.02,51542.0,27.01,27.05,26.99,27.02,51542.0
2024-11-29 10:30:00,27.01,27.02,26.92,26.99,94938.0,27.01,27.02,26.92,26.99,94938.0
2024-11-29 10:40:00,26.99,26.99,26.93,26.98,95310.0,26.99,26.99,26.93,26.98,95310.0
2024-11-29 10:50:00,26.98,27.03,26.95,27.0,95504.0,26.98,27.03,26.95,27.0,95504.0
2024-11-29 11:00:00,27.0,27.01,26.9,26.91,108084.0,27.0,27.01,26.9,26.91,108084.0
2024-11-29 11:10:00,26.91,26.91,26.81,26.85,137995.0,26.91,26.91,26.81,26.85,137995.0
2024-11-29 11:20:00,26.84,26.97,26.81,26.97,89434.0,26.84,26.97,26.81,26.97,89434.0
2024-11-29 11:30:00,26.97,26.97,26.89,26.92,98781.0,26.97,26.97,26.89,26.92,98781.0
2024-11-29 11:40:00,26.92,26.93,26.87,26.89,59180.0,26.92,26.93,26.87,26.89,59180.0
2024-11-29 11:50:00,26.89,26.9,26.87,26.88,36959.0,26.89,26.9,26.87,26.88,36959.0
2024-11-29 12:00:00,26.89,26.99,26.88,26.96,60490.0,26.89,26.99,26.88,26.96,60490.0
2024-11-29 12:10:00,26.97,27.02,26.95,27.01,67005.0,26.97,27.02,26.95,27.01,67005.0
2024-11-29 12:20:00,27.01,27.03,26.96,27.0,62091.0,27.01,27.03,26.96,27.0,62091.0
2024-11-29 12:30:00,26.99,27.02,26.98,27.01,65855.0,26.99,27.02,26.98,27.01,65855.0
2024-11-29 12:40:00,27.01,27.09,27.0,27.05,112320.0,27.01,27.09,27.0,27.05,112320.0
2024-11-29 12:50:00,27.04,27.04,26.88,26.9,308402.0,27.04,27.04,26.88,26.9,308402.0
2024-12-02 09:30:00,27.28,28.54,27.06,28.47,2034095.0,27.28,28.54,27.06,28.47,2034095.0
2024-12-02 09:40:00,28.48,28.64,28.36,28.61,947637.0,28.48,28.64,28.36,28.61,947637.0
2024-12-02 09:50:00,28.61,28.64,28.34,28.35,547290.0,28.61,28.64,28.34,28.35,547290.0
2024-12-02 10:00:00,28.35,28.44,28.08,28.1,377013.0,28.35,28.44,28.08,28.1,377013.0
2024-12-02 10:10:00,28.11,28.26,27.86,27.92,631653.0,28.11,28.26,27.86,27.92,631653.0
2024-12-02 10:20:00,27.92,28.15,27.9,28.06,539824.0,27.92,28.15,27.9,28.06,539824.0
2024-12-02 10:30:00,28.05,28.05,27.69,27.71,330864.0,28.05,28.05,27.69,27.71,330864.0
2024-12-02 10:40:00,27.71,27.9,27.71,27.89,300489.0,27.71,27.9,27.71,27.89,300489.0
2024-12-02 10:50:00,27.89,27.94,27.81,27.89,327677.0,27.89,27.94,27.81,27.89,327677.0
2024-12-02 11:00:00,27.9,28.43,27.89,28.39,444655.0,27.9,28.43,27.89,28.39,444655.0
2024-12-02 11:10:00,28.39,28.42,28.23,28.27,233182.0,28.39,28.42,28.23,28.27,233182.0
2024-12-02 11:20:00,28.27,28.4,28.24,28.39,230224.0,28.27,28.4,28.24,28.39,230224.0
2024-12-02 11:30:00,28.4,28.54,28.39,28.47,226476.0,28.4,28.54,28.39,28.47,226476.0
2024-12-02 11:40:00,28.48,28.55,28.41,28.49,264257.0,28.48,28.55,28.41,28.49,264257.0
2024-12-02 11:50:00,28.49,28.57,28.46,28.54,176957.0,28.49,28.57,28.46,28.54,176957.0
2024-12-02 12:00:00,28.55,28.61,28.51,28.55,207796.0,28.55,28.61,28.51,28.55,207796.0
2024-12-02 12:10:00,28.55,28.61,28.47,28.49,144241.0,28.55,28.61,28.47,28.49,144241.0
2024-12-02 12:20:00,28.5,28.5,28.39,28.4,163788.0,28.5,28.5,28.39,28.4,163788.0
2024-12-02 12:30:00,28.4,28.4,28.23,28.27,190271.0,28.4,28.4,28.23,28.27,190271.0
2024-12-02 12:40:00,28.27,28.27,28.19,28.24,149620.0,28.27,28.27,28.19,28.24,149620.0
2024-12-02 12:50:00,28.24,28.29,28.19,28.19,87429.0,28.24,28.29,28.19,28.19,87429.0
2024-12-02 13:00:00,28.2,28.28,28.18,28.23,72961.0,28.2,28.28,28.18,28.23,72961.0
2024-12-02 13:10:00,28.23,28.23,28.05,28.13,278791.0,28.23,28.23,28.05,28.13,278791.0
2024-12-02 13:20:00,28.13,28.15,28.1,28.14,107381.0,28.13,28.15,28.1,28.14,107381.0
2024-12-02 13:30:00,28.14,28.15,28.02,28.08,139567.0,28.14,28.15,28.02,28.08,139567.0
2024-12-02 13:40:00,28.08,28.13,28.07,28.09,137550.0,28.08,28.13,28.07,28.09,137550.0
2024-12-02 13:50:00,28.09,28.16,28.05,28.05,155617.0,28.09,28.16,28.05,28.05,155617.0
2024-12-02 14:00:00,28.05,28.06,28.02,28.05,102494.0,28.05,28.06,28.02,28.05,102494.0
2024-12-02 14:10:00,28.05,28.2,28.01,28.2,275872.0,28.05,28.2,28.01,28.2,275872.0
2024-12-02 14:20:00,28.2,28.27,28.19,28.21,127556.0,28.2,28.27,28.19,28.21,127556.0
2024-12-02 14:30:00,28.21,28.26,28.17,28.2,175754.0,28.21,28.26,28.17,28.2,175754.0
2024-12-02 14:40:00,28.2,28.25,28.19,28.22,109391.0,28.2,28.25,28.19,28.22,109391.0
2024-12-02 14:50:00,28.21,28.27,28.18,28.27,190514.0,28.21,28.27,28.18,28.27,190514.0
2024-12-02 15:00:00,28.27,28.33,28.26,28.29,184296.0,28.27,28.33,28.26,28.29,184296.0
2024-12-02 15:10:00,28.3,28.39,28.26,28.33,139308.0,28.3,28.39,28.26,28.33,139308.0
2024-12-02 15:20:00,28.33,28.4,28.32,28.38,100110.0,28.33,28.4,28.32,28.38,100110.0
2024-12-02 15:30:00,28.38,28.43,28.34,28.41,304403.0,28.38,28.43,28.34,28.41,304403.0
2024-12-02 15:40:00,28.41,28.41,28.28,28.36,288119.0,28.41,28.41,28.28,28.36,288119.0
2024-12-02 15:50:00,28.36,28.41,28.27,28.34,1108167.0,28.36,28.41,28.27,28.34,1108167.0
2024-12-03 09:30:00,28.25,28.4,28.1,28.31,477264.0,28.25,28.4,28.1,28.31,477264.0
2024-12-03 09:40:00,28.31,28.36,28.15,28.25,270093.0,28.31,28.36,28.15,28.25,270093.0
2024-12-03 09:50:00,28.26,28.39,28.18,28.37,228462.0,28.26,28.39,28.18,28.37,228462.0
2024-12-03 10:00:00,28.38,28.46,28.3,28.38,470314.0,28.38,28.46,28.3,28.38,470314.0
2024-12-03 10:10:00,28.38,28.4,28.18,28.21,332469.0,28.38,28.4,28.18,28.21,332469.0
2024-12-03 10:20:00,28.2,28.27,28.14,28.17,196594.0,28.2,28.27,28.14,28.17,196594.0
2024-12-03 10:30:00,28.17,28.18,27.9,27.93,345537.0,28.17,28.18,27.9,27.93,345537.0
2024-12-03 10:40:00,27.93,27.95,27.77,27.78,445500.0,27.93,27.95,27.77,27.78,445500.0
2024-12-03 10:50:00,27.79,27.79,27.58,27.66,395582.0,27.79,27.79,27.58,27.66,395582.0
2024-12-03 11:00:00,27.66,27.66,27.43,27.55,383163.0,27.66,27.66,27.43,27.55,383163.0
2024-12-03 11:10:00,27.55,27.84,27.54,27.79,307128.0,27.55,27.84,27.54,27.79,307128.0
2024-12-03 11:20:00,27.79,27.84,27.75,27.8,181842.0,27.79,27.84,27.75,27.8,181842.0
2024-12-03 11:30:00,27.79,27.82,27.73,27.75,81561.0,27.79,27.82,27.73,27.75,81561.0
2024-12-03 11:40:00,27.75,27.77,27.67,27.76,131124.0,27.75,27.77,27.67,27.76,131124.0
2024-12-03 11:50:00,27.76,27.79,27.64,27.66,217030.0,27.76,27.79,27.64,27.66,217030.0
2024-12-03 12:00:00,27.67,27.68,27.63,27.64,128147.0,27.67,27.68,27.63,27.64,128147.0
2024-12-03 12:10:00,27.65,27.74,27.63,27.74,214825.0,27.65,27.74,27.63,27.74,214825.0
2024-12-03 12:20:00,27.73,27.76,27.66,27.7,82359.0,27.73,27.76,27.66,27.7,82359.0
2024-12-03 12:30:00,27.7,27.72,27.55,27.56,113520.0,27.7,27.72,27.55,27.56,113520.0
2024-12-03 12:40:00,27.55,27.59,27.53,27.55,120908.0,27.55,27.59,27.53,27.55,120908.0
2024-12-03 12:50:00,27.55,27.59,27.5,27.55,148335.0,27.55,27.59,27.5,27.55,148335.0
2024-12-03 13:00:00,27.55,27.59,27.51,27.55,98676.0,27.55,27.59,27.51,27.55,98676.0
2024-12-03 13:10:00,27.55,27.56,27.5,27.53,90849.0,27.55,27.56,27.5,27.53,90849.0
2024-12-03 13:20:00,27.54,27.57,27.47,27.48,216714.0,27.54,27.57,27.47,27.48,216714.0
2024-12-03 13:30:00,27.47,27.49,27.4,27.42,172309.0,27.47,27.49,27.4,27.42,172309.0
2024-12-03 13:40:00,27.42,27.46,27.39,27.46,125460.0,27.42,27.46,27.39,27.46,125460.0
2024-12-03 13:50:00,27.46,27.49,27.43,27.45,65769.0,27.46,27.49,27.43,27.45,65769.0
2024-12-03 14:00:00,27.44,27.55,27.43,27.52,74664.0,27.44,27.55,27.43,27.52,74664.0
2024-12-03 14:10:00,27.52,27.53,27.48,27.49,55958.0,27.52,27.53,27.48,27.49,55958.0
2024-12-03 14:20:00,27.5,27.53,27.46,27.52,85478.0,27.5,27.53,27.46,27.52,85478.0
2024-12-03 14:30:00,27.52,27.52,27.44,27.49,85179.0,27.52,27.52,27.44,27.49,85179.0
2024-12-03 14:40:00,27.49,27.57,27.48,27.57,76060.0,27.49,27.57,27.48,27.57,76060.0
2024-12-03 14:50:00,27.57,27.57,27.52,27.55,97575.0,27.57,27.57,27.52,27.55,97575.0
2024-12-03 15:00:00,27.55,27.64,27.54,27.63,164842.0,27.55,27.64,27.54,27.63,164842.0
2024-12-03 15:10:00,27.63,27.65,27.53,27.54,105339.0,27.63,27.65,27.53,27.54,105339.0
2024-12-03 15:20:00,27.54,27.54,27.48,27.5,154272.0,27.54,27.54,27.48,27.5,154272.0
2024-12-03 15:30:00,27.49,27.5,27.44,27.5,169914.0,27.49,27.5,27.44,27.5,169914.0
2024-12-03 15:40:00,27.5,27.57,27.42,27.57,303629.0,27.5,27.57,27.42,27.57,303629.0
2024-12-03 15:50:00,27.56,27.56,27.37,27.37,960229.0,27.56,27.56,27.37,27.37,960229.0
2024-12-04 09:30:00,27.63,27.8,27.29,27.34,568933.0,27.63,27.8,27.29,27.34,568933.0
2024-12-04 09:40:00,27.34,27.49,27.29,27.46,440760.0,27.34,27.49,27.29,27.46,440760.0
2024-12-04 09:50:00,27.45,27.47,27.37,27.43,186097.0,27.45,27.47,27.37,27.43,186097.0
2024-12-04 10:00:00,27.43,27.51,27.4,27.48,234056.0,27.43,27.51,27.4,27.48,234056.0
2024-12-04 10:10:00,27.48,27.54,27.3,27.35,331312.0,27.48,27.54,27.3,27.35,331312.0
2024-12-04 10:20:00,27.35,27.46,27.31,27.39,402714.0,27.35,27.46,27.31,27.39,402714.0
2024-12-04 10:30:00,27.38,27.46,27.33,27.37,240645.0,27.38,27.46,27.33,27.37,240645.0
2024-12-04 10:40:00,27.37,27.55,27.37,27.53,174257.0,27.37,27.55,27.37,27.53,174257.0
2024-12-04 10:50:00,27.52,27.53,27.41,27.46,120576.0,27.52,27.53,27.41,27.46,120576.0
2024-12-04 11:00:00,27.46,27.46,27.33,27.35,209378.0,27.46,27.46,27.33,27.35,209378.0
2024-12-04 11:10:00,27.35,27.38,27.3,27.32,151183.0,27.35,27.38,27.3,27.32,151183.0
2024-12-04 11:20:00,27.32,27.5,27.31,27.49,135390.0,27.32,27.5,27.31,27.49,135390.0
2024-12-04 11:30:00,27.48,27.58,27.47,27.58,122559.0,27.48,27.58,27.47,27.58,122559.0
2024-12-04 11:40:00,27.58,27.62,27.54,27.55,119703.0,27.58,27.62,27.54,27.55,119703.0
2024-12-04 11:50:00,27.55,27.56,27.49,27.5,49231.0,27.55,27.56,27.49,27.5,49231.0
2024-12-04 12:00:00,27.5,27.51,27.44,27.47,60760.0,27.5,27.51,27.44,27.47,60760.0
2024-12-04 12:10:00,27.46,27.52,27.44,27.52,80573.0,27.46,27.52,27.44,27.52,80573.0
2024-12-04 12:20:00,27.51,27.52,27.43,27.49,59435.0,27.51,27.52,27.43,27.49,59435.0
2024-12-04 12:30:00,27.49,27.49,27.45,27.46,42229.0,27.49,27.49,27.45,27.46,42229.0
2024-12-04 12:40:00,27.46,27.53,27.45,27.53,72175.0,27.46,27.53,27.45,27.53,72175.0
2024-12-04 12:50:00,27.52,27.53,27.47,27.52,68401.0,27.52,27.53,27.47,27.52,68401.0
2024-12-04 13:00:00,27.52,27.52,27.45,27.46,57363.0,27.52,27.52,27.45,27.46,57363.0
2024-12-04 13:10:00,27.46,27.5,27.4,27.41,60159.0,27.46,27.5,27.4,27.41,60159.0
2024-12-04 13:20:00,27.42,27.44,27.39,27.4,227402.0,27.42,27.44,27.39,27.4,227402.0
2024-12-04 13:30:00,27.4,27.45,27.36,27.39,272754.0,27.4,27.45,27.36,27.39,272754.0
2024-12-04 13:40:00,27.39,27.45,27.39,27.44,69918.0,27.39,27.45,27.39,27.44,69918.0
2024-12-04 13:50:00,27.44,27.45,27.33,27.35,77385.0,27.44,27.45,27.33,27.35,77385.0
2024-12-04 14:00:00,27.34,27.35,27.22,27.25,247198.0,27.34,27.35,27.22,27.25,247198.0
2024-12-04 14:10:00,27.24,27.32,27.23,27.32,133902.0,27.24,27.32,27.23,27.32,133902.0
2024-12-04 14:20:00,27.31,27.34,27.29,27.32,94651.0,27.31,27.34,27.29,27.32,94651.0
2024-12-04 14:30:00,27.32,27.34,27.28,27.33,70850.0,27.32,27.34,27.28,27.33,70850.0
2024-12-04 14:40:00,27.33,27.38,27.32,27.36,87077.0,27.33,27.38,27.32,27.36,87077.0
2024-12-04 14:50:00,27.35,27.42,27.34,27.4,113864.0,27.35,27.42,27.34,27.4,113864.0
2024-12-04 15:00:00,27.4,27.47,27.4,27.46,112701.0,27.4,27.47,27.4,27.46,112701.0
2024-12-04 15:10:00,27.46,27.59,27.46,27.59,169426.0,27.46,27.59,27.46,27.59,169426.0
2024-12-04 15:20:00,27.58,27.64,27.57,27.63,198153.0,27.58,27.64,27.57,27.63,198153.0
2024-12-04 15:30:00,27.63,27.66,27.59,27.63,164362.0,27.63,27.66,27.59,27.63,164362.0
2024-12-04 15:40:00,27.63,27.64,27.56,27.56,156769.0,27.63,27.64,27.56,27.56,156769.0
2024-12-04 15:50:00,27.57,27.69,27.56,27.67,868237.0,27.57,27.69,27.56,27.67,868237.0
2024-12-05 09:30:00,28.0,28.3,27.84,28.13,516308.0,28.0,28.3,27.84,28.13,516308.0
2024-12-05 09:40:00,28.14,28.22,28.05,28.17,235821.0,28.14,28.22,28.05,28.17,235821.0
2024-12-05 09:50:00,28.19,28.45,28.18,28.41,391310.0,28.19,28.45,28.18,28.41,391310.0
2024-12-05 10:00:00,28.41,28.44,28.28,28.33,428366.0,28.41,28.44,28.28,28.33,428366.0
2024-12-05 10:10:00,28.33,28.33,28.08,28.14,190824.0,28.33,28.33,28.08,28.14,190824.0
2024-12-05 10:20:00,28.14,28.14,27.98,28.06,273547.0,28.14,28.14,27.98,28.06,273547.0
2024-12-05 10:30:00,28.06,28.17,27.93,27.93,182455.0,28.06,28.17,27.93,27.93,182455.0
2024-12-05 10:40:00,27.94,28.05,27.88,28.02,252776.0,27.94,28.05,27.88,28.02,252776.0
2024-12-05 10:50:00,28.03,28.03,27.96,28.0,108823.0,28.03,28.03,27.96,28.0,108823.0
2024-12-05 11:00:00,27.99,28.05,27.88,27.92,160953.0,27.99,28.05,27.88,27.92,160953.0
2024-12-05 11:10:00,27.92,27.95,27.89,27.94,95236.0,27.92,27.95,27.89,27.94,95236.0
2024-12-05 11:20:00,27.94,27.97,27.88,27.89,109977.0,27.94,27.97,27.88,27.89,109977.0
2024-12-05 11:30:00,27.89,27.94,27.79,27.94,232496.0,27.89,27.94,27.79,27.94,232496.0
2024-12-05 11:40:00,27.94,28.1,27.93,28.08,132708.0,27.94,28.1,27.93,28.08,132708.0
2024-12-05 11:50:00,28.08,28.1,28.0,28.03,88036.0,28.08,28.1,28.0,28.03,88036.0
2024-12-05 12:00:00,28.03,28.03,27.96,28.02,57544.0,28.03,28.03,27.96,28.02,57544.0
2024-12-05 12:10:00,28.02,28.06,28.01,28.03,64672.0,28.02,28.06,28.01,28.03,64672.0
2024-12-05 12:20:00,28.03,28.05,27.98,28.0,69810.0,28.03,28.05,27.98,28.0,69810.0
2024-12-05 12:30:00,28.0,28.01,27.8,27.81,103290.0,28.0,28.01,27.8,27.81,103290.0
2024-12-05 12:40:00,27.82,27.86,27.8,27.83,82240.0,27.82,27.86,27.8,27.83,82240.0
2024-12-05 12:50:00,27.83,27.88,27.8,27.85,128702.0,27.83,27.88,27.8,27.85,128702.0
2024-12-05 13:00:00,27.85,27.88,27.81,27.87,105495.0,27.85,27.88,27.81,27.87,105495.0
2024-12-05 13:10:00,27.87,27.88,27.82,27.83,95086.0,27.87,27.88,27.82,27.83,95086.0
2024-12-05 13:20:00,27.84,27.85,27.73,27.75,129974.0,27.84,27.85,27.73,27.75,129974.0
2024-12-05 13:30:00,27.76,27.79,27.71,27.79,81412.0,27.76,27.79,27.71,27.79,81412.0
2024-12-05 13:40:00,27.78,27.86,27.77,27.85,94786.0,27.78,27.86,27.77,27.85,94786.0
2024-12-05 13:50:00,27.85,27.85,27.79,27.82,48074.0,27.85,27.85,27.79,27.82,48074.0
2024-12-05 14:00:00,27.81,27.91,27.79,27.91,57483.0,27.81,27.91,27.79,27.91,57483.0
2024-12-05 14:10:00,27.91,27.92,27.83,27.84,79864.0,27.91,27.92,27.83,27.84,79864.0
2024-12-05 14:20:00,27.85,27.9,27.85,27.89,44764.0,27.85,27.9,27.85,27.89,44764.0
2024-12-05 14:30:00,27.89,27.92,27.86,27.92,49829.0,27.89,27.92,27.86,27.92,49829.0
2024-12-05 14:40:00,27.91,27.92,27.84,27.86,72546.0,27.91,27.92,27.84,27.86,72546.0
2024-12-05 14:50:00,27.86,27.9,27.84,27.89,71427.0,27.86,27.9,27.84,27.89,71427.0
2024-12-05 15:00:00,27.89,27.89,27.77,27.84,100973.0,27.89,27.89,27.77,27.84,100973.0
2024-12-05 15:10:00,27.84,27.86,27.81,27.82,62674.0,27.84,27.86,27.81,27.82,62674.0
2024-12-05 15:20:00,27.82,27.83,27.74,27.75,108861.0,27.82,27.83,27.74,27.75,108861.0
2024-12-05 15:30:00,27.75,27.77,27.71,27.71,117089.0,27.75,27.77,27.71,27.71,117089.0
2024-12-05 15:40:00,27.71,27.72,27.64,27.64,174295.0,27.71,27.72,27.64,27.64,174295.0
2024-12-05 15:50:00,27.65,27.71,27.6,27.63,605826.0,27.65,27.71,27.6,27.63,605826.0
2024-12-06 09:30:00,27.7,28.25,27.7,28.01,435979.0,27.7,28.25,27.7,28.01,435979.0
2024-12-06 09:40:00,28.0,28.17,27.75,27.76,302599.0,28.0,28.17,27.75,27.76,302599.0
2024-12-06 09:50:00,27.75,27.79,27.39,27.43,284111.0,27.75,27.79,27.39,27.43,284111.0
2024-12-06 10:00:00,27.42,27.57,27.22,27.55,538140.0,27.42,27.57,27.22,27.55,538140.0
2024-12-06 10:10:00,27.55,27.59,27.45,27.54,137008.0,27.55,27.59,27.45,27.54,137008.0
2024-12-06 10:20:00,27.54,27.58,27.49,27.54,191619.0,27.54,27.58,27.49,27.54,191619.0
2024-12-06 10:30:00,27.54,27.62,27.5,27.57,101161.0,27.54,27.62,27.5,27.57,101161.0
2024-12-06 10:40:00,27.57,27.68,27.57,27.66,95310.0,27.57,27.68,27.57,27.66,95310.0
2024-12-06 10:50:00,27.65,27.74,27.6,27.63,80577.0,27.65,27.74,27.6,27.63,80577.0
2024-12-06 11:00:00,27.63,27.63,27.5,27.51,101436.0,27.63,27.63,27.5,27.51,101436.0
2024-12-06 11:10:00,27.51,27.62,27.49,27.53,103842.0,27.51,27.62,27.49,27.53,103842.0
2024-12-06 11:20:00,27.53,27.66,27.48,27.65,90795.0,27.53,27.66,27.48,27.65,90795.0
2024-12-06 11:30:00,27.65,27.65,27.53,27.56,59081.0,27.65,27.65,27.53,27.56,59081.0
2024-12-06 11:40:00,27.55,27.64,27.54,27.55,88216.0,27.55,27.64,27.54,27.55,88216.0
2024-12-06 11:50:00,27.55,27.59,27.55,27.56,41436.0,27.55,27.59,27.55,27.56,41436.0
2024-12-06 12:00:00,27.55,27.62,27.53,27.62,57219.0,27.55,27.62,27.53,27.62,57219.0
2024-12-06 12:10:00,27.61,27.65,27.59,27.61,44089.0,27.61,27.65,27.59,27.61,44089.0
2024-12-06 12:20:00,27.6,27.62,27.59,27.62,31570.0,27.6,27.62,27.59,27.62,31570.0
2024-12-06 12:30:00,27.61,27.66,27.56,27.57,50034.0,27.61,27.66,27.56,27.57,50034.0
2024-12-06 12:40:00,27.57,27.62,27.55,27.58,49175.0,27.57,27.62,27.55,27.58,49175.0
2024-12-06 12:50:00,27.58,27.61,27.56,27.61,37549.0,27.58,27.61,27.56,27.61,37549.0
2024-12-06 13:00:00,27.61,27.68,27.6,27.65,48167.0,27.61,27.68,27.6,27.65,48167.0
2024-12-06 13:10:00,27.64,27.69,27.61,27.69,49372.0,27.64,27.69,27.61,27.69,49372.0
2024-12-06 13:20:00,27.69,27.7,27.59,27.6,57333.0,27.69,27.7,27.59,27.6,57333.0
2024-12-06 13:30:00,27.6,27.64,27.58,27.61,57333.0,27.6,27.64,27.58,27.61,57333.0
2024-12-06 13:40:00,27.61,27.61,27.54,27.58,46808.0,27.61,27.61,27.54,27.58,46808.0
2024-12-06 13:50:00,27.57,27.58,27.54,27.57,53547.0,27.57,27.58,27.54,27.57,53547.0
2024-12-06 14:00:00,27.57,27.63,27.55,27.57,54250.0,27.57,27.63,27.55,27.57,54250.0
2024-12-06 14:10:00,27.58,27.63,27.57,27.63,67287.0,27.58,27.63,27.57,27.63,67287.0
2024-12-06 14:20:00,27.63,27.64,27.57,27.63,69549.0,27.63,27.64,27.57,27.63,69549.0
2024-12-06 14:30:00,27.63,27.65,27.57,27.58,41377.0,27.63,27.65,27.57,27.58,41377.0
2024-12-06 14:40:00,27.58,27.64,27.57,27.64,56292.0,27.58,27.64,27.57,27.64,56292.0
2024-12-06 14:50:00,27.64,27.65,27.58,27.6,79948.0,27.64,27.65,27.58,27.6,79948.0
2024-12-06 15:00:00,27.6,27.63,27.56,27.61,89596.0,27.6,27.63,27.56,27.61,89596.0
2024-12-06 15:10:00,27.62,27.65,27.6,27.63,75646.0,27.62,27.65,27.6,27.63,75646.0
2024-12-06 15:20:00,27.64,27.73,27.63,27.73,83849.0,27.64,27.73,27.63,27.73,83849.0
2024-12-06 15:30:00,27.72,27.76,27.69,27.74,147825.0,27.72,27.76,27.69,27.74,147825.0
2024-12-06 15:40:00,27.74,27.74,27.69,27.71,176085.0,27.74,27.74,27.69,27.71,176085.0
2024-12-06 15:50:00,27.71,27.72,27.64,27.66,640359.0,27.71,27.72,27.64,27.66,640359.0
2024-12-09 09:30:00,27.5,27.72,27.12,27.37,571513.0,27.5,27.72,27.12,27.37,571513.0
2024-12-09 09:40:00,27.36,27.42,27.2,27.25,199344.0,27.36,27.42,27.2,27.25,199344.0
2024-12-09 09:50:00,27.25,27.31,27.12,27.15,177761.0,27.25,27.31,27.12,27.15,177761.0
2024-12-09 10:00:00,27.15,27.18,27.02,27.03,307522.0,27.15,27.18,27.02,27.03,307522.0
2024-12-09 10:10:00,27.04,27.1,26.93,26.94,360898.0,27.04,27.1,26.93,26.94,360898.0
2024-12-09 10:20:00,26.94,26.95,26.61,26.67,589140.0,26.94,26.95,26.61,26.67,589140.0
2024-12-09 10:30:00,26.67,26.73,26.17,26.26,754061.0,26.67,26.73,26.17,26.26,754061.0
2024-12-09 10:40:00,26.26,26.3,26.04,26.21,1186566.0,26.26,26.3,26.04,26.21,1186566.0
2024-12-09 10:50:00,26.22,26.29,26.02,26.28,578912.0,26.22,26.29,26.02,26.28,578912.0
2024-12-09 11:00:00,26.29,26.35,26.09,26.15,316986.0,26.29,26.35,26.09,26.15,316986.0
2024-12-09 11:10:00,26.15,26.29,26.14,26.28,223251.0,26.15,26.29,26.14,26.28,223251.0
2024-12-09 11:20:00,26.28,26.44,26.26,26.43,151650.0,26.28,26.44,26.26,26.43,151650.0
2024-12-09 11:30:00,26.43,26.62,26.43,26.59,213020.0,26.43,26.62,26.43,26.59,213020.0
2024-12-09 11:40:00,26.6,26.69,26.56,26.62,346714.0,26.6,26.69,26.56,26.62,346714.0
2024-12-09 11:50:00,26.62,26.73,26.62,26.69,95035.0,26.62,26.73,26.62,26.69,95035.0
2024-12-09 12:00:00,26.69,26.69,26.5,26.54,100621.0,26.69,26.69,26.5,26.54,100621.0
2024-12-09 12:10:00,26.53,26.56,26.52,26.55,97778.0,26.53,26.56,26.52,26.55,97778.0
2024-12-09 12:20:00,26.55,26.55,26.44,26.51,56697.0,26.55,26.55,26.44,26.51,56697.0
2024-12-09 12:30:00,26.51,26.51,26.41,26.43,60107.0,26.51,26.51,26.41,26.43,60107.0
2024-12-09 12:40:00,26.42,26.47,26.38,26.44,77903.0,26.42,26.47,26.38,26.44,77903.0
2024-12-09 12:50:00,26.43,26.45,26.35,26.37,142843.0,26.43,26.45,26.35,26.37,142843.0
2024-12-09 13:00:00,26.38,26.44,26.37,26.38,63056.0,26.38,26.44,26.37,26.38,63056.0
2024-12-09 13:10:00,26.37,26.41,26.34,26.41,51179.0,26.37,26.41,26.34,26.41,51179.0
2024-12-09 13:20:00,26.41,26.42,26.36,26.41,57427.0,26.41,26.42,26.36,26.41,57427.0
2024-12-09 13:30:00,26.4,26.41,26.34,26.38,32868.0,26.4,26.41,26.34,26.38,32868.0
2024-12-09 13:40:00,26.38,26.4,26.35,26.39,87794.0,26.38,26.4,26.35,26.39,87794.0
2024-12-09 13:50:00,26.4,26.46,26.39,26.39,39501.0,26.4,26.46,26.39,26.39,39501.0
2024-12-09 14:00:00,26.39,26.4,26.29,26.31,69708.0,26.39,26.4,26.29,26.31,69708.0
2024-12-09 14:10:00,26.3,26.31,26.23,26.29,192608.0,26.3,26.31,26.23,26.29,192608.0
2024-12-09 14:20:00,26.28,26.32,26.28,26.28,58624.0,26.28,26.32,26.28,26.28,58624.0
2024-12-09 14:30:00,26.29,26.36,26.27,26.32,109754.0,26.29,26.36,26.27,26.32,109754.0
2024-12-09 14:40:00,26.32,26.32,26.19,26.2,128495.0,26.32,26.32,26.19,26.2,128495.0
2024-12-09 14:50:00,26.2,26.22,26.16,26.2,152576.0,26.2,26.22,26.16,26.2,152576.0
2024-12-09 15:00:00,26.2,26.21,26.14,26.14,97052.0,26.2,26.21,26.14,26.14,97052.0
2024-12-09 15:10:00,26.14,26.2,26.1,26.13,173032.0,26.14,26.2,26.1,26.13,173032.0
2024-12-09 15:20:00,26.14,26.14,26.04,26.05,152176.0,26.14,26.14,26.04,26.05,152176.0
2024-12-09 15:30:00,26.05,26.08,26.02,26.02,227345.0,26.05,26.08,26.02,26.02,227345.0
2024-12-09 15:40:00,26.03,26.08,25.95,25.96,401612.0,26.03,26.08,25.95,25.96,401612.0
2024-12-09 15:50:00,25.96,26.05,25.94,25.97,932463.0,25.96,26.05,25.94,25.97,932463.0
2024-12-10 09:30:00,26.74,26.98,26.34,26.36,1071936.0,26.74,26.98,26.34,26.36,1071936.0
2024-12-10 09:40:00,26.36,26.53,26.32,26.43,371185.0,26.36,26.53,26.32,26.43,371185.0
2024-12-10 09:50:00,26.43,26.7,26.37,26.61,364106.0,26.43,26.7,26.37,26.61,364106.0
2024-12-10 10:00:00,26.63,26.93,26.57,26.88,417735.0,26.63,26.93,26.57,26.88,417735.0
2024-12-10 10:10:00,26.88,26.9,26.68,26.87,358053.0,26.88,26.9,26.68,26.87,358053.0
2024-12-10 10:20:00,26.88,27.02,26.86,26.89,356510.0,26.88,27.02,26.86,26.89,356510.0
2024-12-10 10:30:00,26.9,27.12,26.85,27.08,295597.0,26.9,27.12,26.85,27.08,295597.0
2024-12-10 10:40:00,27.08,27.32,27.08,27.3,484192.0,27.08,27.32,27.08,27.3,484192.0
2024-12-10 10:50:00,27.3,27.33,27.12,27.19,428038.0,27.3,27.33,27.12,27.19,428038.0
2024-12-10 11:00:00,27.18,27.22,27.07,27.13,233703.0,27.18,27.22,27.07,27.13,233703.0
2024-12-10 11:10:00,27.13,27.25,27.0,27.11,272852.0,27.13,27.25,27.0,27.11,272852.0
2024-12-10 11:20:00,27.11,27.28,27.1,27.19,483975.0,27.11,27.28,27.1,27.19,483975.0
2024-12-10 11:30:00,27.18,27.21,26.87,26.88,793149.0,27.18,27.21,26.87,26.88,793149.0
2024-12-10 11:40:00,26.87,27.03,26.82,26.94,470650.0,26.87,27.03,26.82,26.94,470650.0
2024-12-10 11:50:00,26.94,27.07,26.92,27.04,262152.0,26.94,27.07,26.92,27.04,262152.0
2024-12-10 12:00:00,27.04,27.09,26.85,26.89,207203.0,27.04,27.09,26.85,26.89,207203.0
2024-12-10 12:10:00,26.89,26.89,26.77,26.78,144441.0,26.89,26.89,26.77,26.78,144441.0
2024-12-10 12:20:00,26.77,26.85,26.69,26.72,128978.0,26.77,26.85,26.69,26.72,128978.0
2024-12-10 12:30:00,26.71,26.78,26.64,26.67,115944.0,26.71,26.78,26.64,26.67,115944.0
2024-12-10 12:40:00,26.67,26.72,26.64,26.68,96312.0,26.67,26.72,26.64,26.68,96312.0
2024-12-10 12:50:00,26.69,26.69,26.6,26.63,101900.0,26.69,26.69,26.6,26.63,101900.0
2024-12-10 13:00:00,26.62,26.66,26.6,26.6,54752.0,26.62,26.66,26.6,26.6,54752.0
2024-12-10 13:10:00,26.61,26.61,26.53,26.59,128070.0,26.61,26.61,26.53,26.59,128070.0
2024-12-10 13:20:00,26.6,26.65,26.59,26.59,87642.0,26.6,26.65,26.59,26.59,87642.0
2024-12-10 13:30:00,26.59,26.6,26.5,26.55,120157.0,26.59,26.6,26.5,26.55,120157.0
2024-12-10 13:40:00,26.55,26.56,26.45,26.48,142488.0,26.55,26.56,26.45,26.48,142488.0
2024-12-10 13:50:00,26.48,26.51,26.45,26.5,112821.0,26.48,26.51,26.45,26.5,112821.0
2024-12-10 14:00:00,26.51,26.57,26.5,26.54,123506.0,26.51,26.57,26.5,26.54,123506.0
2024-12-10 14:10:00,26.53,26.61,26.52,26.61,117449.0,26.53,26.61,26.52,26.61,117449.0
2024-12-10 14:20:00,26.6,26.69,26.59,26.66,162426.0,26.6,26.69,26.59,26.66,162426.0
2024-12-10 14:30:00,26.67,26.68,26.6,26.6,85731.0,26.67,26.68,26.6,26.6,85731.0
2024-12-10 14:40:00,26.61,26.66,26.59,26.61,96326.0,26.61,26.66,26.59,26.61,96326.0
2024-12-10 14:50:00,26.6,26.62,26.53,26.53,122992.0,26.6,26.62,26.53,26.53,122992.0
2024-12-10 15:00:00,26.52,26.55,26.48,26.53,93470.0,26.52,26.55,26.48,26.53,93470.0
2024-12-10 15:10:00,26.52,26.55,26.47,26.53,148999.0,26.52,26.55,26.47,26.53,148999.0
2024-12-10 15:20:00,26.53,26.55,26.41,26.46,124597.0,26.53,26.55,26.41,26.46,124597.0
2024-12-10 15:30:00,26.46,26.46,26.4,26.43,135580.0,26.46,26.46,26.4,26.43,135580.0
2024-12-10 15:40:00,26.43,26.48,26.38,26.4,222204.0,26.43,26.48,26.38,26.4,222204.0
2024-12-10 15:50:00,26.4,26.45,26.31,26.41,916274.0,26.4,26.45,26.31,26.41,916274.0
2024-12-11 09:30:00,26.67,27.16,26.63,27.0,588979.0,26.67,27.16,26.63,27.0,588979.0
2024-12-11 09:40:00,27.0,27.22,26.95,27.21,325512.0,27.0,27.22,26.95,27.21,325512.0
2024-12-11 09:50:00,27.21,27.45,27.13,27.42,521686.0,27.21,27.45,27.13,27.42,521686.0
2024-12-11 10:00:00,27.42,27.43,27.28,27.39,338762.0,27.42,27.43,27.28,27.39,338762.0
2024-12-11 10:10:00,27.39,27.49,27.24,27.3,373086.0,27.39,27.49,27.24,27.3,373086.0
2024-12-11 10:20:00,27.3,27.41,27.22,27.23,308273.0,27.3,27.41,27.22,27.23,308273.0
2024-12-11 10:30:00,27.23,27.26,27.0,27.08,297553.0,27.23,27.26,27.0,27.08,297553.0
2024-12-11 10:40:00,27.08,27.23,27.06,27.23,131836.0,27.08,27.23,27.06,27.23,131836.0
2024-12-11 10:50:00,27.23,27.26,27.19,27.22,125138.0,27.23,27.26,27.19,27.22,125138.0
2024-12-11 11:00:00,27.22,27.26,27.13,27.14,133538.0,27.22,27.26,27.13,27.14,133538.0
2024-12-11 11:10:00,27.14,27.16,26.99,27.05,187430.0,27.14,27.16,26.99,27.05,187430.0
2024-12-11 11:20:00,27.05,27.22,27.04,27.21,108501.0,27.05,27.22,27.04,27.21,108501.0
2024-12-11 11:30:00,27.21,27.25,27.08,27.18,195113.0,27.21,27.25,27.08,27.18,195113.0
2024-12-11 11:40:00,27.18,27.22,27.15,27.21,137266.0,27.18,27.22,27.15,27.21,137266.0
2024-12-11 11:50:00,27.22,27.27,27.18,27.19,107655.0,27.22,27.27,27.18,27.19,107655.0
2024-12-11 12:00:00,27.19,27.22,27.1,27.22,154771.0,27.19,27.22,27.1,27.22,154771.0
2024-12-11 12:10:00,27.21,27.24,27.18,27.2,131353.0,27.21,27.24,27.18,27.2,131353.0
2024-12-11 12:20:00,27.2,27.25,27.19,27.25,84766.0,27.2,27.25,27.19,27.25,84766.0
2024-12-11 12:30:00,27.24,27.27,27.21,27.23,116892.0,27.24,27.27,27.21,27.23,116892.0
2024-12-11 12:40:00,27.23,27.34,27.22,27.34,164058.0,27.23,27.34,27.22,27.34,164058.0
2024-12-11 12:50:00,27.34,27.34,27.26,27.32,107796.0,27.34,27.34,27.26,27.32,107796.0
2024-12-11 13:00:00,27.32,27.38,27.26,27.3,203689.0,27.32,27.38,27.26,27.3,203689.0
2024-12-11 13:10:00,27.3,27.31,27.25,27.28,115169.0,27.3,27.31,27.25,27.28,115169.0
2024-12-11 13:20:00,27.28,27.44,27.27,27.43,158226.0,27.28,27.44,27.27,27.43,158226.0
2024-12-11 13:30:00,27.43,27.56,27.43,27.54,284635.0,27.43,27.56,27.43,27.54,284635.0
2024-12-11 13:40:00,27.53,27.55,27.49,27.52,244301.0,27.53,27.55,27.49,27.52,244301.0
2024-12-11 13:50:00,27.52,27.55,27.51,27.53,185586.0,27.52,27.55,27.51,27.53,185586.0
2024-12-11 14:00:00,27.53,27.53,27.39,27.43,135322.0,27.53,27.53,27.39,27.43,135322.0
2024-12-11 14:10:00,27.43,27.55,27.41,27.54,158974.0,27.43,27.55,27.41,27.54,158974.0
2024-12-11 14:20:00,27.54,27.55,27.43,27.43,161834.0,27.54,27.55,27.43,27.43,161834.0
2024-12-11 14:30:00,27.43,27.52,27.39,27.5,131613.0,27.43,27.52,27.39,27.5,131613.0
2024-12-11 14:40:00,27.5,27.52,27.38,27.39,124548.0,27.5,27.52,27.38,27.39,124548.0
2024-12-11 14:50:00,27.39,27.45,27.38,27.41,107974.0,27.39,27.45,27.38,27.41,107974.0
2024-12-11 15:00:00,27.41,27.48,27.38,27.42,148622.0,27.41,27.48,27.38,27.42,148622.0
2024-12-11 15:10:00,27.41,27.43,27.38,27.39,132486.0,27.41,27.43,27.38,27.39,132486.0
2024-12-11 15:20:00,27.39,27.46,27.34,27.45,167653.0,27.39,27.46,27.34,27.45,167653.0
2024-12-11 15:30:00,27.45,27.48,27.4,27.45,213063.0,27.45,27.48,27.4,27.45,213063.0
2024-12-11 15:40:00,27.45,27.48,27.39,27.48,221915.0,27.45,27.48,27.39,27.48,221915.0
2024-12-11 15:50:00,27.48,27.56,27.46,27.5,1007491.0,27.48,27.56,27.46,27.5,1007491.0
2024-12-12 09:30:00,27.37,27.63,27.25,27.57,372513.0,27.37,27.63,27.25,27.57,372513.0
2024-12-12 09:40:00,27.56,27.62,27.43,27.5,222181.0,27.56,27.62,27.43,27.5,222181.0
2024-12-12 09:50:00,27.49,27.51,27.38,27.48,188061.0,27.49,27.51,27.38,27.48,188061.0
2024-12-12 10:00:00,27.48,27.48,27.26,27.26,209413.0,27.48,27.48,27.26,27.26,209413.0
2024-12-12 10:10:00,27.26,27.34,27.21,27.33,142302.0,27.26,27.34,27.21,27.33,142302.0
2024-12-12 10:20:00,27.32,27.46,27.29,27.45,113900.0,27.32,27.46,27.29,27.45,113900.0
2024-12-12 10:30:00,27.44,27.47,27.34,27.36,90794.0,27.44,27.47,27.34,27.36,90794.0
2024-12-12 10:40:00,27.36,27.36,27.18,27.25,115260.0,27.36,27.36,27.18,27.25,115260.0
2024-12-12 10:50:00,27.26,27.26,27.18,27.26,148544.0,27.26,27.26,27.18,27.26,148544.0
2024-12-12 11:00:00,27.25,27.29,27.23,27.28,83504.0,27.25,27.29,27.23,27.28,83504.0
2024-12-12 11:10:00,27.27,27.33,27.23,27.28,72709.0,27.27,27.33,27.23,27.28,72709.0
2024-12-12 11:20:00,27.29,27.3,27.25,27.29,91200.0,27.29,27.3,27.25,27.29,91200.0
2024-12-12 11:30:00,27.29,27.29,27.18,27.21,57283.0,27.29,27.29,27.18,27.21,57283.0
2024-12-12 11:40:00,27.21,27.31,27.21,27.3,58949.0,27.21,27.31,27.21,27.3,58949.0
2024-12-12 11:50:00,27.3,27.31,27.17,27.17,95455.0,27.3,27.31,27.17,27.17,95455.0
2024-12-12 12:00:00,27.18,27.21,27.1,27.21,84401.0,27.18,27.21,27.1,27.21,84401.0
2024-12-12 12:10:00,27.21,27.23,27.18,27.19,160643.0,27.21,27.23,27.18,27.19,160643.0
2024-12-12 12:20:00,27.19,27.21,27.16,27.17,49293.0,27.19,27.21,27.16,27.17,49293.0
2024-12-12 12:30:00,27.17,27.17,27.11,27.15,65050.0,27.17,27.17,27.11,27.15,65050.0
2024-12-12 12:40:00,27.16,27.17,27.14,27.14,41454.0,27.16,27.17,27.14,27.14,41454.0
2024-12-12 12:50:00,27.14,27.15,27.08,27.1,71323.0,27.14,27.15,27.08,27.1,71323.0
2024-12-12 13:00:00,27.1,27.1,27.06,27.09,104555.0,27.1,27.1,27.06,27.09,104555.0
2024-12-12 13:10:00,27.1,27.11,27.06,27.11,146105.0,27.1,27.11,27.06,27.11,146105.0
2024-12-12 13:20:00,27.11,27.13,27.08,27.13,50202.0,27.11,27.13,27.08,27.13,50202.0
2024-12-12 13:30:00,27.13,27.14,27.1,27.11,49681.0,27.13,27.14,27.1,27.11,49681.0
2024-12-12 13:40:00,27.12,27.13,27.07,27.08,55844.0,27.12,27.13,27.07,27.08,55844.0
2024-12-12 13:50:00,27.09,27.11,27.07,27.08,42886.0,27.09,27.11,27.07,27.08,42886.0
2024-12-12 14:00:00,27.08,27.08,27.0,27.01,68854.0,27.08,27.08,27.0,27.01,68854.0
2024-12-12 14:10:00,27.02,27.02,26.9,26.91,96205.0,27.02,27.02,26.9,26.91,96205.0
2024-12-12 14:20:00,26.9,26.91,26.85,26.89,153660.0,26.9,26.91,26.85,26.89,153660.0
2024-12-12 14:30:00,26.88,26.89,26.8,26.82,89957.0,26.88,26.89,26.8,26.82,89957.0
2024-12-12 14:40:00,26.82,26.86,26.81,26.83,60716.0,26.82,26.86,26.81,26.83,60716.0
2024-12-12 14:50:00,26.83,26.84,26.8,26.83,51259.0,26.83,26.84,26.8,26.83,51259.0
2024-12-12 15:00:00,26.83,26.88,26.82,26.84,67664.0,26.83,26.88,26.82,26.84,67664.0
2024-12-12 15:10:00,26.84,26.85,26.8,26.84,94727.0,26.84,26.85,26.8,26.84,94727.0
2024-12-12 15:20:00,26.84,26.85,26.8,26.84,82651.0,26.84,26.85,26.8,26.84,82651.0
2024-12-12 15:30:00,26.84,26.85,26.82,26.83,84338.0,26.84,26.85,26.82,26.83,84338.0
2024-12-12 15:40:00,26.83,26.85,26.76,26.8,199426.0,26.83,26.85,26.76,26.8,199426.0
2024-12-12 15:50:00,26.81,26.85,26.78,26.81,733254.0,26.81,26.85,26.78,26.81,733254.0
2024-12-13 09:30:00,27.33,27.4,26.86,27.03,740150.0,27.33,27.4,26.86,27.03,740150.0
2024-12-13 09:40:00,27.04,27.06,26.78,26.86,219571.0,27.04,27.06,26.78,26.86,219571.0
2024-12-13 09:50:00,26.85,26.88,26.75,26.85,164241.0,26.85,26.88,26.75,26.85,164241.0
2024-12-13 10:00:00,26.87,26.91,26.76,26.81,144615.0,26.87,26.91,26.76,26.81,144615.0
2024-12-13 10:10:00,26.81,26.85,26.76,26.8,134763.0,26.81,26.85,26.76,26.8,134763.0
2024-12-13 10:20:00,26.8,26.87,26.79,26.83,149541.0,26.8,26.87,26.79,26.83,149541.0
2024-12-13 10:30:00,26.83,26.88,26.76,26.85,135805.0,26.83,26.88,26.76,26.85,135805.0
2024-12-13 10:40:00,26.86,26.86,26.73,26.82,159020.0,26.86,26.86,26.73,26.82,159020.0
2024-12-13 10:50:00,26.82,26.84,26.74,26.75,111122.0,26.82,26.84,26.74,26.75,111122.0
2024-12-13 11:00:00,26.75,26.82,26.72,26.82,124840.0,26.75,26.82,26.72,26.82,124840.0
2024-12-13 11:10:00,26.82,26.97,26.82,26.9,207505.0,26.82,26.97,26.82,26.9,207505.0
2024-12-13 11:20:00,26.9,26.91,26.8,26.84,115863.0,26.9,26.91,26.8,26.84,115863.0
2024-12-13 11:30:00,26.84,26.88,26.76,26.8,235107.0,26.84,26.88,26.76,26.8,235107.0
2024-12-13 11:40:00,26.8,26.82,26.74,26.77,85294.0,26.8,26.82,26.74,26.77,85294.0
2024-12-13 11:50:00,26.77,26.79,26.69,26.71,85112.0,26.77,26.79,26.69,26.71,85112.0
2024-12-13 12:00:00,26.71,26.77,26.69,26.72,79169.0,26.71,26.77,26.69,26.72,79169.0
2024-12-13 12:10:00,26.72,26.77,26.72,26.75,45884.0,26.72,26.77,26.72,26.75,45884.0
2024-12-13 12:20:00,26.75,26.77,26.67,26.69,55799.0,26.75,26.77,26.67,26.69,55799.0
2024-12-13 12:30:00,26.68,26.7,26.63,26.67,108595.0,26.68,26.7,26.63,26.67,108595.0
2024-12-13 12:40:00,26.66,26.7,26.64,26.69,78664.0,26.66,26.7,26.64,26.69,78664.0
2024-12-13 12:50:00,26.69,26.73,26.67,26.71,53015.0,26.69,26.73,26.67,26.71,53015.0
2024-12-13 13:00:00,26.72,26.73,26.68,26.69,35324.0,26.72,26.73,26.68,26.69,35324.0
2024-12-13 13:10:00,26.69,26.74,26.65,26.72,81351.0,26.69,26.74,26.65,26.72,81351.0
2024-12-13 13:20:00,26.73,26.75,26.71,26.72,87496.0,26.73,26.75,26.71,26.72,87496.0
2024-12-13 13:30:00,26.71,26.72,26.66,26.67,61015.0,26.71,26.72,26.66,26.67,61015.0
2024-12-13 13:40:00,26.67,26.71,26.6,26.7,89642.0,26.67,26.71,26.6,26.7,89642.0
2024-12-13 13:50:00,26.7,26.7,26.65,26.65,76447.0,26.7,26.7,26.65,26.65,76447.0
2024-12-13 14:00:00,26.66,26.7,26.64,26.69,71289.0,26.66,26.7,26.64,26.69,71289.0
2024-12-13 14:10:00,26.69,26.71,26.65,26.69,97301.0,26.69,26.71,26.65,26.69,97301.0
2024-12-13 14:20:00,26.69,26.71,26.68,26.69,53840.0,26.69,26.71,26.68,26.69,53840.0
2024-12-13 14:30:00,26.69,26.74,26.68,26.74,72126.0,26.69,26.74,26.68,26.74,72126.0
2024-12-13 14:40:00,26.74,26.75,26.69,26.71,64513.0,26.74,26.75,26.69,26.71,64513.0
2024-12-13 14:50:00,26.7,26.77,26.7,26.77,84448.0,26.7,26.77,26.7,26.77,84448.0
2024-12-13 15:00:00,26.77,26.78,26.75,26.76,82994.0,26.77,26.78,26.75,26.76,82994.0
2024-12-13 15:10:00,26.76,26.79,26.73,26.76,99575.0,26.76,26.79,26.73,26.76,99575.0
2024-12-13 15:20:00,26.76,26.8,26.74,26.8,87672.0,26.76,26.8,26.74,26.8,87672.0
2024-12-13 15:30:00,26.8,26.84,26.77,26.82,172378.0,26.8,26.84,26.77,26.82,172378.0
2024-12-13 15:40:00,26.82,26.83,26.78,26.8,162571.0,26.82,26.83,26.78,26.8,162571.0
2024-12-13 15:50:00,26.8,26.87,26.76,26.8,856245.0,26.8,26.87,26.76,26.8,856245.0
2024-12-16 09:30:00,26.94,27.1,26.74,27.05,318499.0,26.94,27.1,26.74,27.05,318499.0
2024-12-16 09:40:00,27.05,27.19,26.98,27.18,213660.0,27.05,27.19,26.98,27.18,213660.0
2024-12-16 09:50:00,27.16,27.16,27.0,27.02,120247.0,27.16,27.16,27.0,27.02,120247.0
2024-12-16 10:00:00,27.02,27.03,26.87,26.9,135933.0,27.02,27.03,26.87,26.9,135933.0
2024-12-16 10:10:00,26.89,26.91,26.79,26.8,85992.0,26.89,26.91,26.79,26.8,85992.0
2024-12-16 10:20:00,26.8,26.8,26.7,26.76,114848.0,26.8,26.8,26.7,26.76,114848.0
2024-12-16 10:30:00,26.76,26.79,26.73,26.75,132620.0,26.76,26.79,26.73,26.75,132620.0
2024-12-16 10:40:00,26.75,26.75,26.63,26.68,171038.0,26.75,26.75,26.63,26.68,171038.0
2024-12-16 10:50:00,26.67,26.69,26.58,26.6,88565.0,26.67,26.69,26.58,26.6,88565.0
2024-12-16 11:00:00,26.6,26.72,26.58,26.63,190409.0,26.6,26.72,26.58,26.63,190409.0
2024-12-16 11:10:00,26.63,26.63,26.53,26.62,117291.0,26.63,26.63,26.53,26.62,117291.0
2024-12-16 11:20:00,26.62,26.62,26.55,26.59,62914.0,26.62,26.62,26.55,26.59,62914.0
2024-12-16 11:30:00,26.59,26.62,26.56,26.58,140603.0,26.59,26.62,26.56,26.58,140603.0
2024-12-16 11:40:00,26.58,26.67,26.53,26.67,72420.0,26.58,26.67,26.53,26.67,72420.0
2024-12-16 11:50:00,26.67,26.67,26.55,26.56,71505.0,26.67,26.67,26.55,26.56,71505.0
2024-12-16 12:00:00,26.56,26.6,26.54,26.58,66992.0,26.56,26.6,26.54,26.58,66992.0
2024-12-16 12:10:00,26.58,26.61,26.54,26.57,66878.0,26.58,26.61,26.54,26.57,66878.0
2024-12-16 12:20:00,26.57,26.58,26.5,26.51,52852.0,26.57,26.58,26.5,26.51,52852.0
2024-12-16 12:30:00,26.51,26.54,26.44,26.53,132174.0,26.51,26.54,26.44,26.53,132174.0
2024-12-16 12:40:00,26.52,26.55,26.5,26.53,63384.0,26.52,26.55,26.5,26.53,63384.0
2024-12-16 12:50:00,26.53,26.57,26.5,26.56,36320.0,26.53,26.57,26.5,26.56,36320.0
2024-12-16 13:00:00,26.55,26.66,26.55,26.64,70357.0,26.55,26.66,26.55,26.64,70357.0
2024-12-16 13:10:00,26.64,26.65,26.62,26.63,43372.0,26.64,26.65,26.62,26.63,43372.0
2024-12-16 13:20:00,26.64,26.65,26.63,26.64,25535.0,26.64,26.65,26.63,26.64,25535.0
2024-12-16 13:30:00,26.64,26.65,26.6,26.62,47021.0,26.64,26.65,26.6,26.62,47021.0
2024-12-16 13:40:00,26.61,26.67,26.61,26.66,43271.0,26.61,26.67,26.61,26.66,43271.0
2024-12-16 13:50:00,26.65,26.65,26.5,26.52,79704.0,26.65,26.65,26.5,26.52,79704.0
2024-12-16 14:00:00,26.52,26.54,26.46,26.53,72787.0,26.52,26.54,26.46,26.53,72787.0
2024-12-16 14:10:00,26.53,26.55,26.51,26.55,21409.0,26.53,26.55,26.51,26.55,21409.0
2024-12-16 14:20:00,26.55,26.55,26.43,26.43,517988.0,26.55,26.55,26.43,26.43,517988.0
2024-12-16 14:30:00,26.43,26.52,26.41,26.51,108034.0,26.43,26.52,26.41,26.51,108034.0
2024-12-16 14:40:00,26.52,26.56,26.5,26.56,40056.0,26.52,26.56,26.5,26.56,40056.0
2024-12-16 14:50:00,26.55,26.63,26.55,26.59,49764.0,26.55,26.63,26.55,26.59,49764.0
2024-12-16 15:00:00,26.58,26.59,26.55,26.55,53289.0,26.58,26.59,26.55,26.55,53289.0
2024-12-16 15:10:00,26.55,26.58,26.55,26.57,36923.0,26.55,26.58,26.55,26.57,36923.0
2024-12-16 15:20:00,26.58,26.58,26.53,26.53,47789.0,26.58,26.58,26.53,26.53,47789.0
2024-12-16 15:30:00,26.52,26.53,26.43,26.47,103870.0,26.52,26.53,26.43,26.47,103870.0
2024-12-16 15:40:00,26.48,26.49,26.44,26.46,123929.0,26.48,26.49,26.44,26.46,123929.0
2024-12-16 15:50:00,26.45,26.63,26.43,26.63,631335.0,26.45,26.63,26.43,26.63,631335.0
2024-12-17 09:30:00,26.4,26.73,26.37,26.45,321514.0,26.4,26.73,26.37,26.45,321514.0
2024-12-17 09:40:00,26.43,26.5,26.25,26.49,251817.0,26.43,26.5,26.25,26.49,251817.0
2024-12-17 09:50:00,26.48,26.6,26.41,26.55,195201.0,26.48,26.6,26.41,26.55,195201.0
2024-12-17 10:00:00,26.56,26.65,26.48,26.57,237295.0,26.56,26.65,26.48,26.57,237295.0
2024-12-17 10:10:00,26.56,26.57,26.16,26.18,168520.0,26.56,26.57,26.16,26.18,168520.0
2024-12-17 10:20:00,26.17,26.37,26.15,26.36,153295.0,26.17,26.37,26.15,26.36,153295.0
2024-12-17 10:30:00,26.36,26.4,26.3,26.32,108727.0,26.36,26.4,26.3,26.32,108727.0
2024-12-17 10:40:00,26.32,26.35,26.24,26.25,100573.0,26.32,26.35,26.24,26.25,100573.0
2024-12-17 10:50:00,26.25,26.25,26.19,26.21,103171.0,26.25,26.25,26.19,26.21,103171.0
2024-12-17 11:00:00,26.21,26.29,26.18,26.29,90079.0,26.21,26.29,26.18,26.29,90079.0
2024-12-17 11:10:00,26.29,26.38,26.27,26.31,122318.0,26.29,26.38,26.27,26.31,122318.0
2024-12-17 11:20:00,26.3,26.34,26.25,26.34,79701.0,26.3,26.34,26.25,26.34,79701.0
2024-12-17 11:30:00,26.33,26.46,26.29,26.46,92771.0,26.33,26.46,26.29,26.46,92771.0
2024-12-17 11:40:00,26.45,26.46,26.34,26.35,83384.0,26.45,26.46,26.34,26.35,83384.0
2024-12-17 11:50:00,26.37,26.42,26.35,26.39,54781.0,26.37,26.42,26.35,26.39,54781.0
2024-12-17 12:00:00,26.4,26.4,26.28,26.32,59754.0,26.4,26.4,26.28,26.32,59754.0
2024-12-17 12:10:00,26.32,26.45,26.3,26.45,47622.0,26.32,26.45,26.3,26.45,47622.0
2024-12-17 12:20:00,26.45,26.46,26.39,26.41,62589.0,26.45,26.46,26.39,26.41,62589.0
2024-12-17 12:30:00,26.41,26.42,26.36,26.39,34640.0,26.41,26.42,26.36,26.39,34640.0
2024-12-17 12:40:00,26.4,26.41,26.34,26.37,48795.0,26.4,26.41,26.34,26.37,48795.0
2024-12-17 12:50:00,26.37,26.5,26.36,26.5,84887.0,26.37,26.5,26.36,26.5,84887.0
2024-12-17 13:00:00,26.51,26.52,26.47,26.49,53758.0,26.51,26.52,26.47,26.49,53758.0
2024-12-17 13:10:00,26.49,26.49,26.39,26.39,51997.0,26.49,26.49,26.39,26.39,51997.0
2024-12-17 13:20:00,26.39,26.44,26.33,26.36,71764.0,26.39,26.44,26.33,26.36,71764.0
2024-12-17 13:30:00,26.37,26.42,26.34,26.38,40160.0,26.37,26.42,26.34,26.38,40160.0
2024-12-17 13:40:00,26.39,26.4,26.32,26.33,41200.0,26.39,26.4,26.32,26.33,41200.0
2024-12-17 13:50:00,26.34,26.42,26.33,26.41,76100.0,26.34,26.42,26.33,26.41,76100.0
2024-12-17 14:00:00,26.41,26.42,26.38,26.39,40072.0,26.41,26.42,26.38,26.39,40072.0
2024-12-17 14:10:00,26.39,26.42,26.36,26.41,38827.0,26.39,26.42,26.36,26.41,38827.0
2024-12-17 14:20:00,26.41,26.41,26.36,26.36,40647.0,26.41,26.41,26.36,26.36,40647.0
2024-12-17 14:30:00,26.36,26.37,26.31,26.34,94226.0,26.36,26.37,26.31,26.34,94226.0
2024-12-17 14:40:00,26.35,26.37,26.31,26.34,44244.0,26.35,26.37,26.31,26.34,44244.0
2024-12-17 14:50:00,26.34,26.53,26.32,26.53,170049.0,26.34,26.53,26.32,26.53,170049.0
2024-12-17 15:00:00,26.52,26.54,26.46,26.48,135509.0,26.52,26.54,26.46,26.48,135509.0
2024-12-17 15:10:00,26.47,26.53,26.46,26.47,152419.0,26.47,26.53,26.46,26.47,152419.0
2024-12-17 15:20:00,26.47,26.49,26.44,26.49,70396.0,26.47,26.49,26.44,26.49,70396.0
2024-12-17 15:30:00,26.49,26.54,26.46,26.54,131640.0,26.49,26.54,26.46,26.54,131640.0
2024-12-17 15:40:00,26.54,26.56,26.5,26.53,162020.0,26.54,26.56,26.5,26.53,162020.0
2024-12-17 15:50:00,26.52,26.55,26.35,26.39,574724.0,26.52,26.55,26.35,26.39,574724.0
2024-12-18 09:30:00,26.73,26.9,26.56,26.61,335370.0,26.73,26.9,26.56,26.61,335370.0
2024-12-18 09:40:00,26.64,26.72,26.5,26.68,143033.0,26.64,26.72,26.5,26.68,143033.0
2024-12-18 09:50:00,26.68,26.68,26.56,26.65,134474.0,26.68,26.68,26.56,26.65,134474.0
2024-12-18 10:00:00,26.64,26.69,26.43,26.45,153804.0,26.64,26.69,26.43,26.45,153804.0
2024-12-18 10:10:00,26.45,26.48,26.33,26.38,196668.0,26.45,26.48,26.33,26.38,196668.0
2024-12-18 10:20:00,26.38,26.41,26.35,26.38,72295.0,26.38,26.41,26.35,26.38,72295.0
2024-12-18 10:30:00,26.39,26.49,26.38,26.47,127295.0,26.39,26.49,26.38,26.47,127295.0
2024-12-18 10:40:00,26.47,26.51,26.41,26.48,76616.0,26.47,26.51,26.41,26.48,76616.0
2024-12-18 10:50:00,26.47,26.51,26.4,26.49,75796.0,26.47,26.51,26.4,26.49,75796.0
2024-12-18 11:00:00,26.49,26.55,26.41,26.42,77670.0,26.49,26.55,26.41,26.42,77670.0
2024-12-18 11:10:00,26.43,26.44,26.34,26.36,94359.0,26.43,26.44,26.34,26.36,94359.0
2024-12-18 11:20:00,26.36,26.46,26.34,26.44,64254.0,26.36,26.46,26.34,26.44,64254.0
2024-12-18 11:30:00,26.43,26.44,26.36,26.38,37367.0,26.43,26.44,26.36,26.38,37367.0
2024-12-18 11:40:00,26.37,26.37,26.28,26.29,68779.0,26.37,26.37,26.28,26.29,68779.0
2024-12-18 11:50:00,26.29,26.31,26.27,26.29,63696.0,26.29,26.31,26.27,26.29,63696.0
2024-12-18 12:00:00,26.29,26.34,26.18,26.21,135274.0,26.29,26.34,26.18,26.21,135274.0
2024-12-18 12:10:00,26.2,26.34,26.18,26.33,63680.0,26.2,26.34,26.18,26.33,63680.0
2024-12-18 12:20:00,26.33,26.35,26.26,26.26,92664.0,26.33,26.35,26.26,26.26,92664.0
2024-12-18 12:30:00,26.27,26.32,26.25,26.29,59573.0,26.27,26.32,26.25,26.29,59573.0
2024-12-18 12:40:00,26.3,26.33,26.27,26.3,63532.0,26.3,26.33,26.27,26.3,63532.0
2024-12-18 12:50:00,26.3,26.31,26.27,26.28,28643.0,26.3,26.31,26.27,26.28,28643.0
2024-12-18 13:00:00,26.28,26.29,26.25,26.28,36976.0,26.28,26.29,26.25,26.28,36976.0
2024-12-18 13:10:00,26.27,26.34,26.26,26.33,62794.0,26.27,26.34,26.26,26.33,62794.0
2024-12-18 13:20:00,26.33,26.37,26.32,26.33,53872.0,26.33,26.37,26.32,26.33,53872.0
2024-12-18 13:30:00,26.33,26.36,26.23,26.29,118308.0,26.33,26.36,26.23,26.29,118308.0
2024-12-18 13:40:00,26.28,26.33,26.27,26.31,66470.0,26.28,26.33,26.27,26.31,66470.0
2024-12-18 13:50:00,26.31,26.34,26.25,26.27,71121.0,26.31,26.34,26.25,26.27,71121.0
2024-12-18 14:00:00,26.27,26.28,26.02,26.04,250255.0,26.27,26.28,26.02,26.04,250255.0
2024-12-18 14:10:00,26.05,26.06,25.98,26.03,146120.0,26.05,26.06,25.98,26.03,146120.0
2024-12-18 14:20:00,26.03,26.11,25.99,26.0,128806.0,26.03,26.11,25.99,26.0,128806.0
2024-12-18 14:30:00,26.0,26.12,25.95,25.98,141503.0,26.0,26.12,25.95,25.98,141503.0
2024-12-18 14:40:00,25.97,26.05,25.82,25.89,250824.0,25.97,26.05,25.82,25.89,250824.0
2024-12-18 14:50:00,25.9,25.92,25.64,25.67,222616.0,25.9,25.92,25.64,25.67,222616.0
2024-12-18 15:00:00,25.67,25.76,25.57,25.66,306032.0,25.67,25.76,25.57,25.66,306032.0
2024-12-18 15:10:00,25.66,25.66,25.42,25.44,256658.0,25.66,25.66,25.42,25.44,256658.0
2024-12-18 15:20:00,25.45,25.64,25.35,25.39,295613.0,25.45,25.64,25.35,25.39,295613.0
2024-12-18 15:30:00,25.39,25.42,25.19,25.2,363426.0,25.39,25.42,25.19,25.2,363426.0
2024-12-18 15:40:00,25.19,25.19,24.92,25.13,524192.0,25.19,25.19,24.92,25.13,524192.0
2024-12-18 15:50:00,25.14,25.31,25.08,25.09,931497.0,25.14,25.31,25.08,25.09,931497.0
2024-12-19 09:30:00,25.56,26.0,25.5,25.68,470767.0,25.56,26.0,25.5,25.68,470767.0
2024-12-19 09:40:00,25.67,25.83,25.53,25.54,172052.0,25.67,25.83,25.53,25.54,172052.0
2024-12-19 09:50:00,25.55,25.65,25.51,25.65,162296.0,25.55,25.65,25.51,25.65,162296.0
2024-12-19 10:00:00,25.65,25.68,25.4,25.48,226117.0,25.65,25.68,25.4,25.48,226117.0
2024-12-19 10:10:00,25.47,25.53,25.31,25.33,113718.0,25.47,25.53,25.31,25.33,113718.0
2024-12-19 10:20:00,25.33,25.39,25.16,25.18,317597.0,25.33,25.39,25.16,25.18,317597.0
2024-12-19 10:30:00,25.18,25.2,24.97,25.04,380607.0,25.18,25.2,24.97,25.04,380607.0
2024-12-19 10:40:00,25.05,25.23,24.99,25.21,162087.0,25.05,25.23,24.99,25.21,162087.0
2024-12-19 10:50:00,25.23,25.28,25.12,25.14,261801.0,25.23,25.28,25.12,25.14,261801.0
2024-12-19 11:00:00,25.14,25.14,24.94,24.96,153650.0,25.14,25.14,24.94,24.96,153650.0
2024-12-19 11:10:00,24.96,25.08,24.89,24.99,214219.0,24.96,25.08,24.89,24.99,214219.0
2024-12-19 11:20:00,24.99,25.18,24.98,25.18,197168.0,24.99,25.18,24.98,25.18,197168.0
2024-12-19 11:30:00,25.17,25.28,25.12,25.23,119283.0,25.17,25.28,25.12,25.23,119283.0
2024-12-19 11:40:00,25.23,25.28,25.16,25.22,108849.0,25.23,25.28,25.16,25.22,108849.0
2024-12-19 11:50:00,25.23,25.24,25.18,25.22,39203.0,25.23,25.24,25.18,25.22,39203.0
2024-12-19 12:00:00,25.23,25.29,25.17,25.2,133754.0,25.23,25.29,25.17,25.2,133754.0
2024-12-19 12:10:00,25.21,25.21,25.11,25.13,40657.0,25.21,25.21,25.11,25.13,40657.0
2024-12-19 12:20:00,25.14,25.14,25.06,25.11,60678.0,25.14,25.14,25.06,25.11,60678.0
2024-12-19 12:30:00,25.11,25.13,25.04,25.09,60593.0,25.11,25.13,25.04,25.09,60593.0
2024-12-19 12:40:00,25.1,25.11,25.03,25.06,52025.0,25.1,25.11,25.03,25.06,52025.0
2024-12-19 12:50:00,25.07,25.14,25.02,25.13,47123.0,25.07,25.14,25.02,25.13,47123.0
2024-12-19 13:00:00,25.12,25.12,25.01,25.07,39602.0,25.12,25.12,25.01,25.07,39602.0
2024-12-19 13:10:00,25.07,25.1,25.05,25.07,31286.0,25.07,25.1,25.05,25.07,31286.0
2024-12-19 13:20:00,25.06,25.15,25.01,25.14,150200.0,25.06,25.15,25.01,25.14,150200.0
2024-12-19 13:30:00,25.15,25.2,25.11,25.18,238473.0,25.15,25.2,25.11,25.18,238473.0
2024-12-19 13:40:00,25.18,25.28,25.17,25.27,93430.0,25.18,25.28,25.17,25.27,93430.0
2024-12-19 13:50:00,25.27,25.34,25.22,25.34,116320.0,25.27,25.34,25.22,25.34,116320.0
2024-12-19 14:00:00,25.33,25.38,25.27,25.36,137018.0,25.33,25.38,25.27,25.36,137018.0
2024-12-19 14:10:00,25.35,25.41,25.32,25.35,174661.0,25.35,25.41,25.32,25.35,174661.0
2024-12-19 14:20:00,25.35,25.46,25.34,25.43,115039.0,25.35,25.46,25.34,25.43,115039.0
2024-12-19 14:30:00,25.44,25.47,25.42,25.46,88836.0,25.44,25.47,25.42,25.46,88836.0
2024-12-19 14:40:00,25.46,25.52,25.45,25.5,134989.0,25.46,25.52,25.45,25.5,134989.0
2024-12-19 14:50:00,25.49,25.5,25.43,25.44,152713.0,25.49,25.5,25.43,25.44,152713.0
2024-12-19 15:00:00,25.44,25.47,25.39,25.42,153861.0,25.44,25.47,25.39,25.42,153861.0
2024-12-19 15:10:00,25.42,25.48,25.34,25.47,152200.0,25.42,25.48,25.34,25.47,152200.0
2024-12-19 15:20:00,25.46,25.57,25.42,25.51,251306.0,25.46,25.57,25.42,25.51,251306.0
2024-12-19 15:30:00,25.52,25.55,25.41,25.53,265314.0,25.52,25.55,25.41,25.53,265314.0
2024-12-19 15:40:00,25.52,25.58,25.48,25.49,250256.0,25.52,25.58,25.48,25.49,250256.0
2024-12-19 15:50:00,25.47,25.5,25.36,25.4,715490.0,25.47,25.5,25.36,25.4,715490.0
2024-12-20 09:30:00,26.46,26.67,26.2,26.64,1696354.0,26.46,26.67,26.2,26.64,1696354.0
2024-12-20 09:40:00,26.64,26.94,26.6,26.7,918846.0,26.64,26.94,26.6,26.7,918846.0
2024-12-20 09:50:00,26.7,26.71,26.35,26.38,299301.0,26.7,26.71,26.35,26.38,299301.0
2024-12-20 10:00:00,26.39,26.83,26.39,26.5,292071.0,26.39,26.83,26.39,26.5,292071.0
2024-12-20 10:10:00,26.5,26.5,26.08,26.21,373930.0,26.5,26.5,26.08,26.21,373930.0
2024-12-20 10:20:00,26.21,26.43,26.1,26.32,552383.0,26.21,26.43,26.1,26.32,552383.0
2024-12-20 10:30:00,26.32,26.42,26.2,26.27,305442.0,26.32,26.42,26.2,26.27,305442.0
2024-12-20 10:40:00,26.28,26.33,26.19,26.21,204717.0,26.28,26.33,26.19,26.21,204717.0
2024-12-20 10:50:00,26.21,26.32,26.02,26.02,166630.0,26.21,26.32,26.02,26.02,166630.0
2024-12-20 11:00:00,26.02,26.26,26.0,26.14,235537.0,26.02,26.26,26.0,26.14,235537.0
2024-12-20 11:10:00,26.13,26.29,26.1,26.28,209226.0,26.13,26.29,26.1,26.28,209226.0
2024-12-20 11:20:00,26.28,26.34,26.23,26.32,201033.0,26.28,26.34,26.23,26.32,201033.0
2024-12-20 11:30:00,26.32,26.52,26.31,26.51,286145.0,26.32,26.52,26.31,26.51,286145.0
2024-12-20 11:40:00,26.5,26.58,26.42,26.54,219191.0,26.5,26.58,26.42,26.54,219191.0
2024-12-20 11:50:00,26.53,26.66,26.4,26.63,169240.0,26.53,26.66,26.4,26.63,169240.0
2024-12-20 12:00:00,26.64,26.81,26.59,26.71,208446.0,26.64,26.81,26.59,26.71,208446.0
2024-12-20 12:10:00,26.7,26.91,26.67,26.89,193960.0,26.7,26.91,26.67,26.89,193960.0
2024-12-20 12:20:00,26.89,27.04,26.87,26.94,302964.0,26.89,27.04,26.87,26.94,302964.0
2024-12-20 12:30:00,26.94,26.99,26.77,26.92,260115.0,26.94,26.99,26.77,26.92,260115.0
2024-12-20 12:40:00,26.92,27.04,26.87,27.04,181245.0,26.92,27.04,26.87,27.04,181245.0
2024-12-20 12:50:00,27.04,27.14,27.0,27.08,207738.0,27.04,27.14,27.0,27.08,207738.0
2024-12-20 13:00:00,27.07,27.07,26.88,26.95,145393.0,27.07,27.07,26.88,26.95,145393.0
2024-12-20 13:10:00,26.95,27.02,26.88,26.92,106193.0,26.95,27.02,26.88,26.92,106193.0
2024-12-20 13:20:00,26.91,26.91,26.81,26.82,139265.0,26.91,26.91,26.81,26.82,139265.0
2024-12-20 13:30:00,26.81,26.86,26.78,26.82,90346.0,26.81,26.86,26.78,26.82,90346.0
2024-12-20 13:40:00,26.82,26.88,26.77,26.81,104231.0,26.82,26.88,26.77,26.81,104231.0
2024-12-20 13:50:00,26.8,26.99,26.79,26.94,154897.0,26.8,26.99,26.79,26.94,154897.0
2024-12-20 14:00:00,26.93,27.0,26.9,26.98,154747.0,26.93,27.0,26.9,26.98,154747.0
2024-12-20 14:10:00,26.98,27.07,26.97,27.04,130052.0,26.98,27.07,26.97,27.04,130052.0
2024-12-20 14:20:00,27.04,27.15,26.93,27.08,343055.0,27.04,27.15,26.93,27.08,343055.0
2024-12-20 14:30:00,27.07,27.23,27.06,27.13,299491.0,27.07,27.23,27.06,27.13,299491.0
2024-12-20 14:40:00,27.13,27.15,27.08,27.1,217647.0,27.13,27.15,27.08,27.1,217647.0
2024-12-20 14:50:00,27.11,27.18,27.09,27.14,232451.0,27.11,27.18,27.09,27.14,232451.0
2024-12-20 15:00:00,27.15,27.17,27.03,27.12,170470.0,27.15,27.17,27.03,27.12,170470.0
2024-12-20 15:10:00,27.12,27.14,27.03,27.07,131077.0,27.12,27.14,27.03,27.07,131077.0
2024-12-20 15:20:00,27.06,27.08,26.97,27.01,204857.0,27.06,27.08,26.97,27.01,204857.0
2024-12-20 15:30:00,27.02,27.06,26.87,26.96,277781.0,27.02,27.06,26.87,26.96,277781.0
2024-12-20 15:40:00,26.96,27.06,26.85,27.0,499555.0,26.96,27.06,26.85,27.0,499555.0
2024-12-20 15:50:00,26.98,27.01,26.86,26.9,959376.0,26.98,27.01,26.86,26.9,959376.0
2024-12-23 09:30:00,26.61,26.64,26.14,26.2,632511.0,26.61,26.64,26.14,26.2,632511.0
2024-12-23 09:40:00,26.19,26.32,26.08,26.2,258983.0,26.19,26.32,26.08,26.2,258983.0
2024-12-23 09:50:00,26.21,26.21,25.98,26.08,264021.0,26.21,26.21,25.98,26.08,264021.0
2024-12-23 10:00:00,26.09,26.11,25.85,25.87,297016.0,26.09,26.11,25.85,25.87,297016.0
2024-12-23 10:10:00,25.87,26.03,25.83,25.98,382662.0,25.87,26.03,25.83,25.98,382662.0
2024-12-23 10:20:00,25.97,26.14,25.95,26.12,200861.0,25.97,26.14,25.95,26.12,200861.0
2024-12-23 10:30:00,26.12,26.16,25.96,26.07,170031.0,26.12,26.16,25.96,26.07,170031.0
2024-12-23 10:40:00,26.07,26.11,25.94,25.96,147408.0,26.07,26.11,25.94,25.96,147408.0
2024-12-23 10:50:00,25.96,26.03,25.79,25.82,188598.0,25.96,26.03,25.79,25.82,188598.0
2024-12-23 11:00:00,25.82,25.91,25.81,25.83,126840.0,25.82,25.91,25.81,25.83,126840.0
2024-12-23 11:10:00,25.83,25.86,25.74,25.78,155178.0,25.83,25.86,25.74,25.78,155178.0
2024-12-23 11:20:00,25.78,25.85,25.73,25.82,161600.0,25.78,25.85,25.73,25.82,161600.0
2024-12-23 11:30:00,25.82,25.91,25.76,25.89,167842.0,25.82,25.91,25.76,25.89,167842.0
2024-12-23 11:40:00,25.88,26.05,25.87,25.98,171882.0,25.88,26.05,25.87,25.98,171882.0
2024-12-23 11:50:00,25.99,26.16,25.97,26.16,106290.0,25.99,26.16,25.97,26.16,106290.0
2024-12-23 12:00:00,26.17,26.21,25.99,26.03,249349.0,26.17,26.21,25.99,26.03,249349.0
2024-12-23 12:10:00,26.03,26.04,25.82,25.88,126721.0,26.03,26.04,25.82,25.88,126721.0
2024-12-23 12:20:00,25.88,26.13,25.87,26.12,118723.0,25.88,26.13,25.87,26.12,118723.0
2024-12-23 12:30:00,26.12,26.12,26.03,26.1,97995.0,26.12,26.12,26.03,26.1,97995.0
2024-12-23 12:40:00,26.1,26.1,26.02,26.05,95388.0,26.1,26.1,26.02,26.05,95388.0
2024-12-23 12:50:00,26.05,26.06,26.01,26.03,88182.0,26.05,26.06,26.01,26.03,88182.0
2024-12-23 13:00:00,26.03,26.07,25.99,25.99,140514.0,26.03,26.07,25.99,25.99,140514.0
2024-12-23 13:10:00,26.0,26.05,25.95,26.01,85613.0,26.0,26.05,25.95,26.01,85613.0
2024-12-23 13:20:00,26.01,26.03,25.95,26.02,200749.0,26.01,26.03,25.95,26.02,200749.0
2024-12-23 13:30:00,26.02,26.12,26.01,26.09,137705.0,26.02,26.12,26.01,26.09,137705.0
2024-12-23 13:40:00,26.09,26.12,26.0,26.04,65219.0,26.09,26.12,26.0,26.04,65219.0
2024-12-23 13:50:00,26.04,26.1,26.02,26.09,48435.0,26.04,26.1,26.02,26.09,48435.0
2024-12-23 14:00:00,26.09,26.11,26.07,26.09,69781.0,26.09,26.11,26.07,26.09,69781.0
2024-12-23 14:10:00,26.09,26.12,26.06,26.07,76159.0,26.09,26.12,26.06,26.07,76159.0
2024-12-23 14:20:00,26.07,26.14,26.06,26.13,91655.0,26.07,26.14,26.06,26.13,91655.0
2024-12-23 14:30:00,26.14,26.21,26.14,26.2,100054.0,26.14,26.21,26.14,26.2,100054.0
2024-12-23 14:40:00,26.2,26.33,26.19,26.3,226296.0,26.2,26.33,26.19,26.3,226296.0
2024-12-23 14:50:00,26.3,26.3,26.21,26.21,179449.0,26.3,26.3,26.21,26.21,179449.0
2024-12-23 15:00:00,26.21,26.31,26.21,26.25,224420.0,26.21,26.31,26.21,26.25,224420.0
2024-12-23 15:10:00,26.26,26.31,26.23,26.24,164816.0,26.26,26.31,26.23,26.24,164816.0
2024-12-23 15:20:00,26.24,26.32,26.21,26.32,142983.0,26.24,26.32,26.21,26.32,142983.0
2024-12-23 15:30:00,26.32,26.32,26.27,26.28,174568.0,26.32,26.32,26.27,26.28,174568.0
2024-12-23 15:40:00,26.28,26.34,26.23,26.24,249747.0,26.28,26.34,26.23,26.24,249747.0
2024-12-23 15:50:00,26.24,26.28,26.11,26.13,877068.0,26.24,26.28,26.11,26.13,877068.0
2024-12-24 09:30:00,26.24,26.26,25.92,25.94,221110.0,26.24,26.26,25.92,25.94,221110.0
2024-12-24 09:40:00,25.94,26.07,25.81,25.92,350432.0,25.94,26.07,25.81,25.92,350432.0
2024-12-24 09:50:00,25.9,26.06,25.89,26.03,131528.0,25.9,26.06,25.89,26.03,131528.0
2024-12-24 10:00:00,26.03,26.04,25.91,25.96,256900.0,26.03,26.04,25.91,25.96,256900.0
2024-12-24 10:10:00,25.96,26.2,25.95,26.19,219926.0,25.96,26.2,25.95,26.19,219926.0
2024-12-24 10:20:00,26.19,26.21,26.15,26.16,116141.0,26.19,26.21,26.15,26.16,116141.0
2024-12-24 10:30:00,26.16,26.24,26.14,26.2,111672.0,26.16,26.24,26.14,26.2,111672.0
2024-12-24 10:40:00,26.2,26.24,26.11,26.13,183738.0,26.2,26.24,26.11,26.13,183738.0
2024-12-24 10:50:00,26.13,26.17,26.12,26.17,63810.0,26.13,26.17,26.12,26.17,63810.0
2024-12-24 11:00:00,26.16,26.21,26.1,26.1,81651.0,26.16,26.21,26.1,26.1,81651.0
2024-12-24 11:10:00,26.1,26.13,26.04,26.11,119878.0,26.1,26.13,26.04,26.11,119878.0
2024-12-24 11:20:00,26.11,26.18,26.09,26.14,65019.0,26.11,26.18,26.09,26.14,65019.0
2024-12-24 11:30:00,26.14,26.15,26.1,26.14,56849.0,26.14,26.15,26.1,26.14,56849.0
2024-12-24 11:40:00,26.15,26.18,26.13,26.17,115026.0,26.15,26.18,26.13,26.17,115026.0
2024-12-24 11:50:00,26.18,26.2,26.14,26.17,37919.0,26.18,26.2,26.14,26.17,37919.0
2024-12-24 12:00:00,26.17,26.22,26.15,26.21,42441.0,26.17,26.22,26.15,26.21,42441.0
2024-12-24 12:10:00,26.21,26.23,26.19,26.2,49764.0,26.21,26.23,26.19,26.2,49764.0
2024-12-24 12:20:00,26.2,26.25,26.18,26.21,141134.0,26.2,26.25,26.18,26.21,141134.0
2024-12-24 12:30:00,26.21,26.21,26.11,26.2,140802.0,26.21,26.21,26.11,26.2,140802.0
2024-12-24 12:40:00,26.2,26.27,26.19,26.27,202578.0,26.2,26.27,26.19,26.27,202578.0
2024-12-24 12:50:00,26.27,26.4,26.26,26.38,348258.0,26.27,26.4,26.26,26.38,348258.0
2024-12-26 09:30:00,26.14,26.23,25.95,26.03,318050.0,26.14,26.23,25.95,26.03,318050.0
2024-12-26 09:40:00,26.02,26.17,25.98,26.12,236266.0,26.02,26.17,25.98,26.12,236266.0
2024-12-26 09:50:00,26.13,26.22,26.03,26.18,180502.0,26.13,26.22,26.03,26.18,180502.0
2024-12-26 10:00:00,26.19,26.21,26.08,26.11,122051.0,26.19,26.21,26.08,26.11,122051.0
2024-12-26 10:10:00,26.11,26.26,26.11,26.24,71872.0,26.11,26.26,26.11,26.24,71872.0
2024-12-26 10:20:00,26.25,26.39,26.24,26.34,84496.0,26.25,26.39,26.24,26.34,84496.0
2024-12-26 10:30:00,26.35,26.37,26.28,26.37,74999.0,26.35,26.37,26.28,26.37,74999.0
2024-12-26 10:40:00,26.37,26.4,26.27,26.39,102984.0,26.37,26.4,26.27,26.39,102984.0
2024-12-26 10:50:00,26.39,26.42,26.34,26.37,94521.0,26.39,26.42,26.34,26.37,94521.0
2024-12-26 11:00:00,26.38,26.4,26.3,26.39,83576.0,26.38,26.4,26.3,26.39,83576.0
2024-12-26 11:10:00,26.39,26.44,26.35,26.35,147113.0,26.39,26.44,26.35,26.35,147113.0
2024-12-26 11:20:00,26.36,26.39,26.3,26.3,61126.0,26.36,26.39,26.3,26.3,61126.0
2024-12-26 11:30:00,26.3,26.38,26.3,26.36,33887.0,26.3,26.38,26.3,26.36,33887.0
2024-12-26 11:40:00,26.37,26.42,26.36,26.41,47112.0,26.37,26.42,26.36,26.41,47112.0
2024-12-26 11:50:00,26.42,26.48,26.4,26.47,56260.0,26.42,26.48,26.4,26.47,56260.0
2024-12-26 12:00:00,26.48,26.48,26.42,26.43,39613.0,26.48,26.48,26.42,26.43,39613.0
2024-12-26 12:10:00,26.44,26.45,26.41,26.43,41967.0,26.44,26.45,26.41,26.43,41967.0
2024-12-26 12:20:00,26.43,26.45,26.37,26.43,58886.0,26.43,26.45,26.37,26.43,58886.0
2024-12-26 12:30:00,26.42,26.47,26.4,26.44,36883.0,26.42,26.47,26.4,26.44,36883.0
2024-12-26 12:40:00,26.45,26.45,26.36,26.4,67135.0,26.45,26.45,26.36,26.4,67135.0
2024-12-26 12:50:00,26.41,26.48,26.4,26.42,94724.0,26.41,26.48,26.4,26.42,94724.0
2024-12-26 13:00:00,26.43,26.44,26.41,26.44,32858.0,26.43,26.44,26.41,26.44,32858.0
2024-12-26 13:10:00,26.44,26.49,26.41,26.47,42323.0,26.44,26.49,26.41,26.47,42323.0
2024-12-26 13:20:00,26.48,26.49,26.44,26.45,51467.0,26.48,26.49,26.44,26.45,51467.0
2024-12-26 13:30:00,26.46,26.47,26.45,26.46,28755.0,26.46,26.47,26.45,26.46,28755.0
2024-12-26 13:40:00,26.46,26.47,26.41,26.42,29218.0,26.46,26.47,26.41,26.42,29218.0
2024-12-26 13:50:00,26.42,26.47,26.42,26.45,35629.0,26.42,26.47,26.42,26.45,35629.0
2024-12-26 14:00:00,26.45,26.46,26.41,26.43,43174.0,26.45,26.46,26.41,26.43,43174.0
2024-12-26 14:10:00,26.43,26.45,26.41,26.42,39722.0,26.43,26.45,26.41,26.42,39722.0
2024-12-26 14:20:00,26.43,26.46,26.42,26.45,47132.0,26.43,26.46,26.42,26.45,47132.0
2024-12-26 14:30:00,26.45,26.47,26.44,26.47,42933.0,26.45,26.47,26.44,26.47,42933.0
2024-12-26 14:40:00,26.48,26.5,26.47,26.48,38168.0,26.48,26.5,26.47,26.48,38168.0
2024-12-26 14:50:00,26.48,26.52,26.46,26.49,44658.0,26.48,26.52,26.46,26.49,44658.0
2024-12-26 15:00:00,26.5,26.5,26.46,26.46,50628.0,26.5,26.5,26.46,26.46,50628.0
2024-12-26 15:10:00,26.46,26.48,26.44,26.47,26313.0,26.46,26.48,26.44,26.47,26313.0
2024-12-26 15:20:00,26.48,26.49,26.42,26.43,59796.0,26.48,26.49,26.42,26.43,59796.0
2024-12-26 15:30:00,26.44,26.44,26.41,26.41,49252.0,26.44,26.44,26.41,26.41,49252.0
2024-12-26 15:40:00,26.42,26.46,26.4,26.42,97184.0,26.42,26.46,26.4,26.42,97184.0
2024-12-26 15:50:00,26.42,26.44,26.33,26.36,463638.0,26.42,26.44,26.33,26.36,463638.0
2024-12-27 09:30:00,26.15,26.16,25.88,25.9,338114.0,26.15,26.16,25.88,25.9,338114.0
2024-12-27 09:40:00,25.9,26.05,25.89,26.04,145940.0,25.9,26.05,25.89,26.04,145940.0
2024-12-27 09:50:00,26.04,26.05,25.94,25.95,104170.0,26.04,26.05,25.94,25.95,104170.0
2024-12-27 10:00:00,25.95,25.95,25.61,25.65,377242.0,25.95,25.95,25.61,25.65,377242.0
2024-12-27 10:10:00,25.64,25.67,25.43,25.47,345874.0,25.64,25.67,25.43,25.47,345874.0
2024-12-27 10:20:00,25.46,25.52,25.41,25.44,231778.0,25.46,25.52,25.41,25.44,231778.0
2024-12-27 10:30:00,25.44,25.48,25.41,25.45,169760.0,25.44,25.48,25.41,25.45,169760.0
2024-12-27 10:40:00,25.45,25.54,25.44,25.53,128757.0,25.45,25.54,25.44,25.53,128757.0
2024-12-27 10:50:00,25.54,25.61,25.53,25.58,133863.0,25.54,25.61,25.53,25.58,133863.0
2024-12-27 11:00:00,25.58,25.63,25.54,25.56,326820.0,25.58,25.63,25.54,25.56,326820.0
2024-12-27 11:10:00,25.56,25.58,25.49,25.5,103733.0,25.56,25.58,25.49,25.5,103733.0
2024-12-27 11:20:00,25.5,25.65,25.49,25.64,112019.0,25.5,25.65,25.49,25.64,112019.0
2024-12-27 11:30:00,25.64,25.67,25.61,25.64,70564.0,25.64,25.67,25.61,25.64,70564.0
2024-12-27 11:40:00,25.62,25.63,25.51,25.52,94853.0,25.62,25.63,25.51,25.52,94853.0
2024-12-27 11:50:00,25.52,25.53,25.46,25.51,96136.0,25.52,25.53,25.46,25.51,96136.0
2024-12-27 12:00:00,25.5,25.59,25.5,25.55,71377.0,25.5,25.59,25.5,25.55,71377.0
2024-12-27 12:10:00,25.55,25.55,25.5,25.52,38550.0,25.55,25.55,25.5,25.52,38550.0
2024-12-27 12:20:00,25.52,25.56,25.5,25.54,71362.0,25.52,25.56,25.5,25.54,71362.0
2024-12-27 12:30:00,25.54,25.58,25.47,25.49,72362.0,25.54,25.58,25.47,25.49,72362.0
2024-12-27 12:40:00,25.49,25.55,25.44,25.46,82746.0,25.49,25.55,25.44,25.46,82746.0
2024-12-27 12:50:00,25.46,25.51,25.45,25.47,57832.0,25.46,25.51,25.45,25.47,57832.0
2024-12-27 13:00:00,25.47,25.52,25.46,25.48,62314.0,25.47,25.52,25.46,25.48,62314.0
2024-12-27 13:10:00,25.48,25.52,25.46,25.52,47620.0,25.48,25.52,25.46,25.52,47620.0
2024-12-27 13:20:00,25.51,25.52,25.42,25.43,70705.0,25.51,25.52,25.42,25.43,70705.0
2024-12-27 13:30:00,25.42,25.51,25.41,25.48,106155.0,25.42,25.51,25.41,25.48,106155.0
2024-12-27 13:40:00,25.48,25.5,25.45,25.47,48868.0,25.48,25.5,25.45,25.47,48868.0
2024-12-27 13:50:00,25.48,25.55,25.47,25.55,66551.0,25.48,25.55,25.47,25.55,66551.0
2024-12-27 14:00:00,25.54,25.62,25.52,25.6,69903.0,25.54,25.62,25.52,25.6,69903.0
2024-12-27 14:10:00,25.6,25.65,25.58,25.65,48904.0,25.6,25.65,25.58,25.65,48904.0
2024-12-27 14:20:00,25.65,25.66,25.57,25.61,73687.0,25.65,25.66,25.57,25.61,73687.0
2024-12-27 14:30:00,25.61,25.7,25.6,25.67,91477.0,25.61,25.7,25.6,25.67,91477.0
2024-12-27 14:40:00,25.67,25.75,25.67,25.75,96792.0,25.67,25.75,25.67,25.75,96792.0
2024-12-27 14:50:00,25.74,25.8,25.72,25.78,63381.0,25.74,25.8,25.72,25.78,63381.0
2024-12-27 15:00:00,25.78,25.78,25.71,25.72,73235.0,25.78,25.78,25.71,25.72,73235.0
2024-12-27 15:10:00,25.71,25.73,25.65,25.67,93653.0,25.71,25.73,25.65,25.67,93653.0
2024-12-27 15:20:00,25.67,25.7,25.65,25.66,123760.0,25.67,25.7,25.65,25.66,123760.0
2024-12-27 15:30:00,25.65,25.66,25.59,25.62,94781.0,25.65,25.66,25.59,25.62,94781.0
2024-12-27 15:40:00,25.62,25.63,25.53,25.56,155963.0,25.62,25.63,25.53,25.56,155963.0
2024-12-27 15:50:00,25.57,25.77,25.57,25.75,597388.0,25.57,25.77,25.57,25.75,597388.0
2024-12-30 09:30:00,25.28,25.37,25.13,25.25,459068.0,25.28,25.37,25.13,25.25,459068.0
2024-12-30 09:40:00,25.25,25.38,25.22,25.38,178730.0,25.25,25.38,25.22,25.38,178730.0
2024-12-30 09:50:00,25.37,25.44,25.3,25.32,135092.0,25.37,25.44,25.3,25.32,135092.0
2024-12-30 10:00:00,25.3,25.5,25.27,25.35,121449.0,25.3,25.5,25.27,25.35,121449.0
2024-12-30 10:10:00,25.36,25.46,25.34,25.43,72571.0,25.36,25.46,25.34,25.43,72571.0
2024-12-30 10:20:00,25.44,25.5,25.37,25.49,105197.0,25.44,25.5,25.37,25.49,105197.0
2024-12-30 10:30:00,25.49,25.62,25.47,25.62,94804.0,25.49,25.62,25.47,25.62,94804.0
2024-12-30 10:40:00,25.61,25.69,25.57,25.61,180165.0,25.61,25.69,25.57,25.61,180165.0
2024-12-30 10:50:00,25.61,25.83,25.6,25.83,134324.0,25.61,25.83,25.6,25.83,134324.0
2024-12-30 11:00:00,25.83,25.87,25.76,25.87,137191.0,25.83,25.87,25.76,25.87,137191.0
2024-12-30 11:10:00,25.87,25.9,25.83,25.87,111346.0,25.87,25.9,25.83,25.87,111346.0
2024-12-30 11:20:00,25.86,25.87,25.76,25.79,69357.0,25.86,25.87,25.76,25.79,69357.0
2024-12-30 11:30:00,25.79,25.86,25.77,25.85,115884.0,25.79,25.86,25.77,25.85,115884.0
2024-12-30 11:40:00,25.86,25.94,25.85,25.89,120605.0,25.86,25.94,25.85,25.89,120605.0
2024-12-30 11:50:00,25.89,25.95,25.83,25.94,124529.0,25.89,25.95,25.83,25.94,124529.0
2024-12-30 12:00:00,25.94,25.99,25.93,25.98,130849.0,25.94,25.99,25.93,25.98,130849.0
2024-12-30 12:10:00,25.99,26.06,25.98,26.02,145647.0,25.99,26.06,25.98,26.02,145647.0
2024-12-30 12:20:00,26.02,26.07,25.98,26.04,117481.0,26.02,26.07,25.98,26.04,117481.0
2024-12-30 12:30:00,26.04,26.04,25.99,26.02,118498.0,26.04,26.04,25.99,26.02,118498.0
2024-12-30 12:40:00,26.01,26.09,25.99,26.08,86015.0,26.01,26.09,25.99,26.08,86015.0
2024-12-30 12:50:00,26.09,26.11,25.98,26.05,121833.0,26.09,26.11,25.98,26.05,121833.0
2024-12-30 13:00:00,26.05,26.06,25.96,26.06,90757.0,26.05,26.06,25.96,26.06,90757.0
2024-12-30 13:10:00,26.06,26.12,26.04,26.05,82658.0,26.06,26.12,26.04,26.05,82658.0
2024-12-30 13:20:00,26.05,26.06,25.97,26.01,97355.0,26.05,26.06,25.97,26.01,97355.0
2024-12-30 13:30:00,26.01,26.01,25.95,25.99,110994.0,26.01,26.01,25.95,25.99,110994.0
2024-12-30 13:40:00,25.99,26.06,25.91,25.92,153433.0,25.99,26.06,25.91,25.92,153433.0
2024-12-30 13:50:00,25.91,25.96,25.88,25.88,129175.0,25.91,25.96,25.88,25.88,129175.0
2024-12-30 14:00:00,25.89,25.91,25.84,25.88,151250.0,25.89,25.91,25.84,25.88,151250.0
2024-12-30 14:10:00,25.89,25.89,25.82,25.86,140209.0,25.89,25.89,25.82,25.86,140209.0
2024-12-30 14:20:00,25.86,25.88,25.82,25.86,97560.0,25.86,25.88,25.82,25.86,97560.0
2024-12-30 14:30:00,25.85,25.91,25.85,25.88,88859.0,25.85,25.91,25.85,25.88,88859.0
2024-12-30 14:40:00,25.88,25.89,25.85,25.87,85048.0,25.88,25.89,25.85,25.87,85048.0
2024-12-30 14:50:00,25.87,25.91,25.84,25.88,83646.0,25.87,25.91,25.84,25.88,83646.0
2024-12-30 15:00:00,25.88,25.92,25.87,25.91,126374.0,25.88,25.92,25.87,25.91,126374.0
2024-12-30 15:10:00,25.92,25.96,25.9,25.96,119486.0,25.92,25.96,25.9,25.96,119486.0
2024-12-30 15:20:00,25.96,25.96,25.82,25.83,163737.0,25.96,25.96,25.82,25.83,163737.0
2024-12-30 15:30:00,25.83,25.84,25.77,25.81,174121.0,25.83,25.84,25.77,25.81,174121.0
2024-12-30 15:40:00,25.8,25.88,25.78,25.82,198241.0,25.8,25.88,25.78,25.82,198241.0
2024-12-30 15:50:00,25.81,25.86,25.7,25.76,721848.0,25.81,25.86,25.7,25.76,721848.0
2024-12-31 09:30:00,25.57,25.9,25.56,25.8,198167.0,25.57,25.9,25.56,25.8,198167.0
2024-12-31 09:40:00,25.8,25.96,25.76,25.96,149869.0,25.8,25.96,25.76,25.96,149869.0
2024-12-31 09:50:00,25.95,26.06,25.89,26.04,105844.0,25.95,26.06,25.89,26.04,105844.0
2024-12-31 10:00:00,26.03,26.07,25.9,25.92,111603.0,26.03,26.07,25.9,25.92,111603.0
2024-12-31 10:10:00,25.91,26.08,25.91,26.08,85047.0,25.91,26.08,25.91,26.08,85047.0
2024-12-31 10:20:00,26.07,26.15,26.04,26.07,112330.0,26.07,26.15,26.04,26.07,112330.0
2024-12-31 10:30:00,26.07,26.08,25.97,26.02,83101.0,26.07,26.08,25.97,26.02,83101.0
2024-12-31 10:40:00,26.03,26.06,25.97,26.03,72704.0,26.03,26.06,25.97,26.03,72704.0
2024-12-31 10:50:00,26.03,26.07,25.91,25.93,66050.0,26.03,26.07,25.91,25.93,66050.0
2024-12-31 11:00:00,25.92,25.94,25.81,25.88,109250.0,25.92,25.94,25.81,25.88,109250.0
2024-12-31 11:10:00,25.88,25.89,25.82,25.82,88576.0,25.88,25.89,25.82,25.82,88576.0
2024-12-31 11:20:00,25.82,25.83,25.73,25.73,81722.0,25.82,25.83,25.73,25.73,81722.0
2024-12-31 11:30:00,25.73,25.75,25.69,25.74,76836.0,25.73,25.75,25.69,25.74,76836.0
2024-12-31 11:40:00,25.74,25.83,25.73,25.83,58745.0,25.74,25.83,25.73,25.83,58745.0
2024-12-31 11:50:00,25.82,25.82,25.75,25.78,31704.0,25.82,25.82,25.75,25.78,31704.0
2024-12-31 12:00:00,25.78,25.8,25.74,25.8,39398.0,25.78,25.8,25.74,25.8,39398.0
2024-12-31 12:10:00,25.79,25.8,25.74,25.78,34475.0,25.79,25.8,25.74,25.78,34475.0
2024-12-31 12:20:00,25.77,25.78,25.7,25.7,42506.0,25.77,25.78,25.7,25.7,42506.0
2024-12-31 12:30:00,25.69,25.74,25.69,25.71,39302.0,25.69,25.74,25.69,25.71,39302.0
2024-12-31 12:40:00,25.71,25.83,25.7,25.82,49303.0,25.71,25.83,25.7,25.82,49303.0
2024-12-31 12:50:00,25.82,25.89,25.8,25.89,74891.0,25.82,25.89,25.8,25.89,74891.0
2024-12-31 13:00:00,25.89,25.97,25.89,25.94,60882.0,25.89,25.97,25.89,25.94,60882.0
2024-12-31 13:10:00,25.95,25.97,25.91,25.92,46281.0,25.95,25.97,25.91,25.92,46281.0
2024-12-31 13:20:00,25.91,25.91,25.79,25.8,39045.0,25.91,25.91,25.79,25.8,39045.0
2024-12-31 13:30:00,25.8,25.85,25.79,25.85,41008.0,25.8,25.85,25.79,25.85,41008.0
2024-12-31 13:40:00,25.85,25.88,25.84,25.88,34829.0,25.85,25.88,25.84,25.88,34829.0
2024-12-31 13:50:00,25.88,25.9,25.8,25.81,31429.0,25.88,25.9,25.8,25.81,31429.0
2024-12-31 14:00:00,25.8,25.85,25.75,25.84,69574.0,25.8,25.85,25.75,25.84,69574.0
2024-12-31 14:10:00,25.84,25.9,25.81,25.81,60248.0,25.84,25.9,25.81,25.81,60248.0
2024-12-31 14:20:00,25.82,25.85,25.78,25.79,59990.0,25.82,25.85,25.78,25.79,59990.0
2024-12-31 14:30:00,25.79,25.79,25.7,25.76,61853.0,25.79,25.79,25.7,25.76,61853.0
2024-12-31 14:40:00,25.76,25.76,25.71,25.75,68179.0,25.76,25.76,25.71,25.75,68179.0
2024-12-31 14:50:00,25.74,25.87,25.73,25.86,86570.0,25.74,25.87,25.73,25.86,86570.0
2024-12-31 15:00:00,25.85,25.89,25.84,25.88,37291.0,25.85,25.89,25.84,25.88,37291.0
2024-12-31 15:10:00,25.87,25.88,25.76,25.8,69082.0,25.87,25.88,25.76,25.8,69082.0
2024-12-31 15:20:00,25.81,25.89,25.79,25.86,93399.0,25.81,25.89,25.79,25.86,93399.0
2024-12-31 15:30:00,25.86,25.87,25.75,25.76,106964.0,25.86,25.87,25.75,25.76,106964.0
2024-12-31 15:40:00,25.75,25.79,25.69,25.77,176110.0,25.75,25.79,25.69,25.77,176110.0
2024-12-31 15:50:00,25.77,25.79,25.69,25.75,542404.0,25.77,25.79,25.69,25.75,542404.0
2025-01-02 09:30:00,26.18,26.25,25.97,26.05,396012.0,26.18,26.25,25.97,26.05,396012.0
2025-01-02 09:40:00,26.05,26.13,25.97,26.06,219451.0,26.05,26.13,25.97,26.06,219451.0
2025-01-02 09:50:00,26.06,26.17,26.0,26.14,344003.0,26.06,26.17,26.0,26.14,344003.0
2025-01-02 10:00:00,26.14,26.3,26.07,26.22,270110.0,26.14,26.3,26.07,26.22,270110.0
2025-01-02 10:10:00,26.21,26.24,26.15,26.15,211593.0,26.21,26.24,26.15,26.15,211593.0
2025-01-02 10:20:00,26.16,26.17,25.96,26.07,399951.0,26.16,26.17,25.96,26.07,399951.0
2025-01-02 10:30:00,26.05,26.17,25.98,26.13,155705.0,26.05,26.17,25.98,26.13,155705.0
2025-01-02 10:40:00,26.14,26.25,26.08,26.25,109299.0,26.14,26.25,26.08,26.25,109299.0
2025-01-02 10:50:00,26.24,26.26,26.11,26.12,194978.0,26.24,26.26,26.11,26.12,194978.0
2025-01-02 11:00:00,26.12,26.14,25.9,25.94,185939.0,26.12,26.14,25.9,25.94,185939.0
2025-01-02 11:10:00,25.93,25.99,25.91,25.99,115983.0,25.93,25.99,25.91,25.99,115983.0
2025-01-02 11:20:00,25.99,26.08,25.92,26.04,91713.0,25.99,26.08,25.92,26.04,91713.0
2025-01-02 11:30:00,26.02,26.14,26.0,26.12,75117.0,26.02,26.14,26.0,26.12,75117.0
2025-01-02 11:40:00,26.13,26.18,26.09,26.17,92392.0,26.13,26.18,26.09,26.17,92392.0
2025-01-02 11:50:00,26.16,26.17,26.06,26.14,82548.0,26.16,26.17,26.06,26.14,82548.0
2025-01-02 12:00:00,26.15,26.16,26.07,26.07,60222.0,26.15,26.16,26.07,26.07,60222.0
2025-01-02 12:10:00,26.08,26.11,26.03,26.07,95045.0,26.08,26.11,26.03,26.07,95045.0
2025-01-02 12:20:00,26.07,26.07,25.85,25.86,102099.0,26.07,26.07,25.85,25.86,102099.0
2025-01-02 12:30:00,25.85,25.89,25.69,25.7,105286.0,25.85,25.89,25.69,25.7,105286.0
2025-01-02 12:40:00,25.71,25.73,25.64,25.65,116707.0,25.71,25.73,25.64,25.65,116707.0
2025-01-02 12:50:00,25.64,25.78,25.62,25.76,78058.0,25.64,25.78,25.62,25.76,78058.0
2025-01-02 13:00:00,25.76,25.79,25.63,25.77,113568.0,25.76,25.79,25.63,25.77,113568.0
2025-01-02 13:10:00,25.76,25.76,25.7,25.7,73598.0,25.76,25.76,25.7,25.7,73598.0
2025-01-02 13:20:00,25.71,25.78,25.67,25.71,61830.0,25.71,25.78,25.67,25.71,61830.0
2025-01-02 13:30:00,25.7,25.73,25.61,25.7,92111.0,25.7,25.73,25.61,25.7,92111.0
2025-01-02 13:40:00,25.71,25.74,25.65,25.7,121905.0,25.71,25.74,25.65,25.7,121905.0
2025-01-02 13:50:00,25.7,25.72,25.65,25.7,90137.0,25.7,25.72,25.65,25.7,90137.0
2025-01-02 14:00:00,25.69,25.83,25.68,25.8,173332.0,25.69,25.83,25.68,25.8,173332.0
2025-01-02 14:10:00,25.8,25.81,25.71,25.79,110401.0,25.8,25.81,25.71,25.79,110401.0
2025-01-02 14:20:00,25.79,25.8,25.73,25.76,129004.0,25.79,25.8,25.73,25.76,129004.0
2025-01-02 14:30:00,25.76,25.76,25.7,25.72,105146.0,25.76,25.76,25.7,25.72,105146.0
2025-01-02 14:40:00,25.71,25.81,25.71,25.8,67027.0,25.71,25.81,25.71,25.8,67027.0
2025-01-02 14:50:00,25.8,25.8,25.72,25.72,92553.0,25.8,25.8,25.72,25.72,92553.0
2025-01-02 15:00:00,25.73,25.88,25.72,25.82,77925.0,25.73,25.88,25.72,25.82,77925.0
2025-01-02 15:10:00,25.82,25.85,25.81,25.85,67062.0,25.82,25.85,25.81,25.85,67062.0
2025-01-02 15:20:00,25.85,25.88,25.83,25.85,128781.0,25.85,25.88,25.83,25.85,128781.0
2025-01-02 15:30:00,25.85,25.93,25.82,25.88,277256.0,25.85,25.93,25.82,25.88,277256.0
2025-01-02 15:40:00,25.88,25.93,25.84,25.88,255729.0,25.88,25.93,25.84,25.88,255729.0
2025-01-02 15:50:00,25.89,25.93,25.84,25.91,910682.0,25.89,25.93,25.84,25.91,910682.0
2025-01-03 09:30:00,25.85,25.99,25.27,25.32,402402.0,25.85,25.99,25.27,25.32,402402.0
2025-01-03 09:40:00,25.32,25.51,24.94,25.0,694840.0,25.32,25.51,24.94,25.0,694840.0
2025-01-03 09:50:00,25.01,25.03,24.71,24.94,619224.0,25.01,25.03,24.71,24.94,619224.0
2025-01-03 10:00:00,24.94,25.47,24.87,25.44,731552.0,24.94,25.47,24.87,25.44,731552.0
2025-01-03 10:10:00,25.45,25.54,25.27,25.39,369949.0,25.45,25.54,25.27,25.39,369949.0
2025-01-03 10:20:00,25.39,25.64,25.31,25.62,186085.0,25.39,25.64,25.31,25.62,186085.0
2025-01-03 10:30:00,25.62,25.63,25.49,25.59,149574.0,25.62,25.63,25.49,25.59,149574.0
2025-01-03 10:40:00,25.59,25.59,25.4,25.45,175644.0,25.59,25.59,25.4,25.45,175644.0
2025-01-03 10:50:00,25.44,25.44,25.23,25.28,161966.0,25.44,25.44,25.23,25.28,161966.0
2025-01-03 11:00:00,25.27,25.37,25.27,25.3,141982.0,25.27,25.37,25.27,25.3,141982.0
2025-01-03 11:10:00,25.3,25.39,25.27,25.34,83883.0,25.3,25.39,25.27,25.34,83883.0
2025-01-03 11:20:00,25.35,25.36,25.2,25.23,164470.0,25.35,25.36,25.2,25.23,164470.0
2025-01-03 11:30:00,25.24,25.32,25.22,25.26,100912.0,25.24,25.32,25.22,25.26,100912.0
2025-01-03 11:40:00,25.25,25.28,25.2,25.23,42418.0,25.25,25.28,25.2,25.23,42418.0
2025-01-03 11:50:00,25.22,25.29,25.22,25.26,76864.0,25.22,25.29,25.22,25.26,76864.0
2025-01-03 12:00:00,25.26,25.38,25.26,25.32,57177.0,25.26,25.38,25.26,25.32,57177.0
2025-01-03 12:10:00,25.31,25.33,25.21,25.21,70345.0,25.31,25.33,25.21,25.21,70345.0
2025-01-03 12:20:00,25.21,25.25,25.2,25.21,79951.0,25.21,25.25,25.2,25.21,79951.0
2025-01-03 12:30:00,25.21,25.34,25.2,25.29,102197.0,25.21,25.34,25.2,25.29,102197.0
2025-01-03 12:40:00,25.29,25.35,25.27,25.34,132597.0,25.29,25.35,25.27,25.34,132597.0
2025-01-03 12:50:00,25.34,25.35,25.26,25.33,193219.0,25.34,25.35,25.26,25.33,193219.0
2025-01-03 13:00:00,25.33,25.52,25.28,25.49,235384.0,25.33,25.52,25.28,25.49,235384.0
2025-01-03 13:10:00,25.49,25.54,25.45,25.53,140785.0,25.49,25.54,25.45,25.53,140785.0
2025-01-03 13:20:00,25.52,25.53,25.46,25.52,89532.0,25.52,25.53,25.46,25.52,89532.0
2025-01-03 13:30:00,25.53,25.54,25.41,25.43,94412.0,25.53,25.54,25.41,25.43,94412.0
2025-01-03 13:40:00,25.42,25.42,25.3,25.31,162359.0,25.42,25.42,25.3,25.31,162359.0
2025-01-03 13:50:00,25.3,25.35,25.26,25.32,62912.0,25.3,25.35,25.26,25.32,62912.0
2025-01-03 14:00:00,25.32,25.37,25.27,25.35,83983.0,25.32,25.37,25.27,25.35,83983.0
2025-01-03 14:10:00,25.34,25.37,25.28,25.37,58572.0,25.34,25.37,25.28,25.37,58572.0
2025-01-03 14:20:00,25.37,25.4,25.33,25.4,54850.0,25.37,25.4,25.33,25.4,54850.0
2025-01-03 14:30:00,25.4,25.47,25.38,25.46,80995.0,25.4,25.47,25.38,25.46,80995.0
2025-01-03 14:40:00,25.45,25.49,25.41,25.48,79669.0,25.45,25.49,25.41,25.48,79669.0
2025-01-03 14:50:00,25.49,25.53,25.46,25.49,169650.0,25.49,25.53,25.46,25.49,169650.0
2025-01-03 15:00:00,25.48,25.48,25.42,25.46,93239.0,25.48,25.48,25.42,25.46,93239.0
2025-01-03 15:10:00,25.46,25.47,25.38,25.39,119391.0,25.46,25.47,25.38,25.39,119391.0
2025-01-03 15:20:00,25.39,25.41,25.32,25.34,100072.0,25.39,25.41,25.32,25.34,100072.0
2025-01-03 15:30:00,25.33,25.37,25.29,25.35,146380.0,25.33,25.37,25.29,25.35,146380.0
2025-01-03 15:40:00,25.34,25.36,25.28,25.33,203385.0,25.34,25.36,25.28,25.33,203385.0
2025-01-03 15:50:00,25.33,25.43,25.32,25.43,759033.0,25.33,25.43,25.32,25.43,759033.0
2025-01-06 09:30:00,25.75,25.95,25.61,25.67,594670.0,25.75,25.95,25.61,25.67,594670.0
2025-01-06 09:40:00,25.67,25.84,25.54,25.57,353403.0,25.67,25.84,25.54,25.57,353403.0
2025-01-06 09:50:00,25.57,25.63,25.52,25.54,166357.0,25.57,25.63,25.52,25.54,166357.0
2025-01-06 10:00:00,25.54,25.67,25.48,25.51,257956.0,25.54,25.67,25.48,25.51,257956.0
2025-01-06 10:10:00,25.51,25.57,25.37,25.42,208555.0,25.51,25.57,25.37,25.42,208555.0
2025-01-06 10:20:00,25.42,25.57,25.35,25.55,186472.0,25.42,25.57,25.35,25.55,186472.0
2025-01-06 10:30:00,25.55,25.65,25.49,25.6,143179.0,25.55,25.65,25.49,25.6,143179.0
2025-01-06 10:40:00,25.6,25.67,25.57,25.67,146134.0,25.6,25.67,25.57,25.67,146134.0
2025-01-06 10:50:00,25.67,25.85,25.67,25.8,322161.0,25.67,25.85,25.67,25.8,322161.0
2025-01-06 11:00:00,25.8,25.99,25.79,25.98,184399.0,25.8,25.99,25.79,25.98,184399.0
2025-01-06 11:10:00,25.99,26.01,25.89,25.92,282341.0,25.99,26.01,25.89,25.92,282341.0
2025-01-06 11:20:00,25.93,26.07,25.92,26.05,141312.0,25.93,26.07,25.92,26.05,141312.0
2025-01-06 11:30:00,26.05,26.14,26.03,26.11,177154.0,26.05,26.14,26.03,26.11,177154.0
2025-01-06 11:40:00,26.1,26.12,25.98,26.07,157198.0,26.1,26.12,25.98,26.07,157198.0
2025-01-06 11:50:00,26.06,26.12,26.04,26.09,174157.0,26.06,26.12,26.04,26.09,174157.0
2025-01-06 12:00:00,26.08,26.1,26.02,26.09,106348.0,26.08,26.1,26.02,26.09,106348.0
2025-01-06 12:10:00,26.09,26.15,26.05,26.07,181808.0,26.09,26.15,26.05,26.07,181808.0
2025-01-06 12:20:00,26.07,26.1,25.98,26.0,78212.0,26.07,26.1,25.98,26.0,78212.0
2025-01-06 12:30:00,26.0,26.05,25.98,25.99,65239.0,26.0,26.05,25.98,25.99,65239.0
2025-01-06 12:40:00,25.99,26.01,25.92,25.95,76058.0,25.99,26.01,25.92,25.95,76058.0
2025-01-06 12:50:00,25.95,25.97,25.91,25.95,50284.0,25.95,25.97,25.91,25.95,50284.0
2025-01-06 13:00:00,25.95,25.95,25.85,25.87,68207.0,25.95,25.95,25.85,25.87,68207.0
2025-01-06 13:10:00,25.86,25.87,25.81,25.84,48737.0,25.86,25.87,25.81,25.84,48737.0
2025-01-06 13:20:00,25.83,25.85,25.8,25.85,66604.0,25.83,25.85,25.8,25.85,66604.0
2025-01-06 13:30:00,25.85,25.85,25.71,25.73,102712.0,25.85,25.85,25.71,25.73,102712.0
2025-01-06 13:40:00,25.72,25.73,25.66,25.7,67584.0,25.72,25.73,25.66,25.7,67584.0
2025-01-06 13:50:00,25.71,25.72,25.66,25.67,69252.0,25.71,25.72,25.66,25.67,69252.0
2025-01-06 14:00:00,25.67,25.73,25.58,25.72,115381.0,25.67,25.73,25.58,25.72,115381.0
2025-01-06 14:10:00,25.72,25.8,25.69,25.79,85462.0,25.72,25.8,25.69,25.79,85462.0
2025-01-06 14:20:00,25.8,25.81,25.74,25.75,51263.0,25.8,25.81,25.74,25.75,51263.0
2025-01-06 14:30:00,25.74,25.75,25.7,25.72,41925.0,25.74,25.75,25.7,25.72,41925.0
2025-01-06 14:40:00,25.71,25.72,25.67,25.7,54586.0,25.71,25.72,25.67,25.7,54586.0
2025-01-06 14:50:00,25.69,25.71,25.64,25.64,83363.0,25.69,25.71,25.64,25.64,83363.0
2025-01-06 15:00:00,25.64,25.67,25.6,25.63,105697.0,25.64,25.67,25.6,25.63,105697.0
2025-01-06 15:10:00,25.63,25.64,25.58,25.63,101549.0,25.63,25.64,25.58,25.63,101549.0
2025-01-06 15:20:00,25.62,25.63,25.6,25.62,68436.0,25.62,25.63,25.6,25.62,68436.0
2025-01-06 15:30:00,25.62,25.69,25.61,25.62,153959.0,25.62,25.69,25.61,25.62,153959.0
2025-01-06 15:40:00,25.61,25.63,25.54,25.55,184388.0,25.61,25.63,25.54,25.55,184388.0
2025-01-06 15:50:00,25.56,25.66,25.55,25.65,691877.0,25.56,25.66,25.55,25.65,691877.0
2025-01-07 09:30:00,25.58,25.62,24.97,25.02,575377.0,25.58,25.62,24.97,25.02,575377.0
2025-01-07 09:40:00,25.01,25.13,24.91,24.93,590394.0,25.01,25.13,24.91,24.93,590394.0
2025-01-07 09:50:00,24.93,24.98,24.84,24.88,387271.0,24.93,24.98,24.84,24.88,387271.0
2025-01-07 10:00:00,24.87,24.88,24.48,24.57,631987.0,24.87,24.88,24.48,24.57,631987.0
2025-01-07 10:10:00,24.56,24.76,24.51,24.76,294704.0,24.56,24.76,24.51,24.76,294704.0
2025-01-07 10:20:00,24.76,25.03,24.75,24.98,299628.0,24.76,25.03,24.75,24.98,299628.0
2025-01-07 10:30:00,24.98,25.05,24.92,24.94,198177.0,24.98,25.05,24.92,24.94,198177.0
2025-01-07 10:40:00,24.95,25.15,24.9,25.14,279871.0,24.95,25.15,24.9,25.14,279871.0
2025-01-07 10:50:00,25.14,25.45,25.13,25.44,247713.0,25.14,25.45,25.13,25.44,247713.0
2025-01-07 11:00:00,25.44,25.56,25.42,25.5,257226.0,25.44,25.56,25.42,25.5,257226.0
2025-01-07 11:10:00,25.49,25.51,25.35,25.36,95196.0,25.49,25.51,25.35,25.36,95196.0
2025-01-07 11:20:00,25.36,25.4,25.29,25.33,102274.0,25.36,25.4,25.29,25.33,102274.0
2025-01-07 11:30:00,25.34,25.46,25.27,25.46,85091.0,25.34,25.46,25.27,25.46,85091.0
2025-01-07 11:40:00,25.46,25.47,25.37,25.42,43663.0,25.46,25.47,25.37,25.42,43663.0
2025-01-07 11:50:00,25.41,25.45,25.29,25.3,83513.0,25.41,25.45,25.29,25.3,83513.0
2025-01-07 12:00:00,25.31,25.37,25.31,25.31,41534.0,25.31,25.37,25.31,25.31,41534.0
2025-01-07 12:10:00,25.32,25.38,25.29,25.36,37910.0,25.32,25.38,25.29,25.36,37910.0
2025-01-07 12:20:00,25.36,25.37,25.28,25.3,55297.0,25.36,25.37,25.28,25.3,55297.0
2025-01-07 12:30:00,25.3,25.41,25.3,25.37,33927.0,25.3,25.41,25.3,25.37,33927.0
2025-01-07 12:40:00,25.37,25.41,25.25,25.29,96454.0,25.37,25.41,25.25,25.29,96454.0
2025-01-07 12:50:00,25.3,25.37,25.29,25.37,32996.0,25.3,25.37,25.29,25.37,32996.0
2025-01-07 13:00:00,25.37,25.41,25.34,25.37,38615.0,25.37,25.41,25.34,25.37,38615.0
2025-01-07 13:10:00,25.37,25.37,25.33,25.34,34192.0,25.37,25.37,25.33,25.34,34192.0
2025-01-07 13:20:00,25.35,25.37,25.32,25.36,31277.0,25.35,25.37,25.32,25.36,31277.0
2025-01-07 13:30:00,25.35,25.38,25.32,25.33,64658.0,25.35,25.38,25.32,25.33,64658.0
2025-01-07 13:40:00,25.34,25.34,25.23,25.27,62146.0,25.34,25.34,25.23,25.27,62146.0
2025-01-07 13:50:00,25.28,25.34,25.27,25.32,46289.0,25.28,25.34,25.27,25.32,46289.0
2025-01-07 14:00:00,25.31,25.34,25.29,25.32,70539.0,25.31,25.34,25.29,25.32,70539.0
2025-01-07 14:10:00,25.32,25.37,25.31,25.35,50173.0,25.32,25.37,25.31,25.35,50173.0
2025-01-07 14:20:00,25.35,25.41,25.32,25.39,65135.0,25.35,25.41,25.32,25.39,65135.0
2025-01-07 14:30:00,25.39,25.4,25.32,25.33,34053.0,25.39,25.4,25.32,25.33,34053.0
2025-01-07 14:40:00,25.34,25.41,25.33,25.37,45326.0,25.34,25.41,25.33,25.37,45326.0
2025-01-07 14:50:00,25.37,25.38,25.34,25.36,42388.0,25.37,25.38,25.34,25.36,42388.0
2025-01-07 15:00:00,25.36,25.42,25.34,25.38,128550.0,25.36,25.42,25.34,25.38,128550.0
2025-01-07 15:10:00,25.39,25.39,25.28,25.31,86589.0,25.39,25.39,25.28,25.31,86589.0
2025-01-07 15:20:00,25.31,25.33,25.24,25.32,88562.0,25.31,25.33,25.24,25.32,88562.0
2025-01-07 15:30:00,25.32,25.37,25.28,25.37,108583.0,25.32,25.37,25.28,25.37,108583.0
2025-01-07 15:40:00,25.37,25.43,25.36,25.42,200720.0,25.37,25.43,25.36,25.42,200720.0
2025-01-07 15:50:00,25.41,25.52,25.41,25.51,885855.0,25.41,25.52,25.41,25.51,885855.0
2025-01-08 09:30:00,25.25,25.28,25.02,25.24,242574.0,25.25,25.28,25.02,25.24,242574.0
2025-01-08 09:40:00,25.22,25.42,25.21,25.4,124286.0,25.22,25.42,25.21,25.4,124286.0
2025-01-08 09:50:00,25.39,25.42,25.27,25.36,119100.0,25.39,25.42,25.27,25.36,119100.0
2025-01-08 10:00:00,25.36,25.69,25.35,25.65,255670.0,25.36,25.69,25.35,25.65,255670.0
2025-01-08 10:10:00,25.66,25.68,25.38,25.42,161327.0,25.66,25.68,25.38,25.42,161327.0
2025-01-08 10:20:00,25.42,25.45,25.31,25.41,79052.0,25.42,25.45,25.31,25.41,79052.0
2025-01-08 10:30:00,25.41,25.6,25.4,25.58,108301.0,25.41,25.6,25.4,25.58,108301.0
2025-01-08 10:40:00,25.58,25.62,25.48,25.52,93956.0,25.58,25.62,25.48,25.52,93956.0
2025-01-08 10:50:00,25.53,25.58,25.49,25.53,53813.0,25.53,25.58,25.49,25.53,53813.0
2025-01-08 11:00:00,25.54,25.56,25.41,25.49,59884.0,25.54,25.56,25.41,25.49,59884.0
2025-01-08 11:10:00,25.5,25.51,25.44,25.48,47297.0,25.5,25.51,25.44,25.48,47297.0
2025-01-08 11:20:00,25.48,25.54,25.47,25.49,38011.0,25.48,25.54,25.47,25.49,38011.0
2025-01-08 11:30:00,25.49,25.63,25.48,25.62,183961.0,25.49,25.63,25.48,25.62,183961.0
2025-01-08 11:40:00,25.62,25.68,25.6,25.63,51511.0,25.62,25.68,25.6,25.63,51511.0
2025-01-08 11:50:00,25.63,25.63,25.57,25.61,50800.0,25.63,25.63,25.57,25.61,50800.0
2025-01-08 12:00:00,25.61,25.62,25.53,25.59,37494.0,25.61,25.62,25.53,25.59,37494.0
2025-01-08 12:10:00,25.6,25.6,25.5,25.53,45811.0,25.6,25.6,25.5,25.53,45811.0
2025-01-08 12:20:00,25.54,25.55,25.43,25.45,47789.0,25.54,25.55,25.43,25.45,47789.0
2025-01-08 12:30:00,25.44,25.47,25.41,25.43,53101.0,25.44,25.47,25.41,25.43,53101.0
2025-01-08 12:40:00,25.42,25.49,25.42,25.44,48204.0,25.42,25.49,25.42,25.44,48204.0
2025-01-08 12:50:00,25.44,25.55,25.43,25.51,45950.0,25.44,25.55,25.43,25.51,45950.0
2025-01-08 13:00:00,25.51,25.66,25.5,25.64,73538.0,25.51,25.66,25.5,25.64,73538.0
2025-01-08 13:10:00,25.64,25.72,25.63,25.7,44993.0,25.64,25.72,25.63,25.7,44993.0
2025-01-08 13:20:00,25.7,25.79,25.64,25.76,82729.0,25.7,25.79,25.64,25.76,82729.0
2025-01-08 13:30:00,25.75,25.76,25.67,25.69,62884.0,25.75,25.76,25.67,25.69,62884.0
2025-01-08 13:40:00,25.69,25.71,25.64,25.68,69573.0,25.69,25.71,25.64,25.68,69573.0
2025-01-08 13:50:00,25.67,25.68,25.58,25.63,59940.0,25.67,25.68,25.58,25.63,59940.0
2025-01-08 14:00:00,25.64,25.72,25.61,25.71,57958.0,25.64,25.72,25.61,25.71,57958.0
2025-01-08 14:10:00,25.71,25.75,25.69,25.74,143511.0,25.71,25.75,25.69,25.74,143511.0
2025-01-08 14:20:00,25.74,25.87,25.73,25.85,77733.0,25.74,25.87,25.73,25.85,77733.0
2025-01-08 14:30:00,25.85,25.85,25.76,25.79,77354.0,25.85,25.85,25.76,25.79,77354.0
2025-01-08 14:40:00,25.78,25.86,25.77,25.84,49167.0,25.78,25.86,25.77,25.84,49167.0
2025-01-08 14:50:00,25.84,25.85,25.8,25.82,48064.0,25.84,25.85,25.8,25.82,48064.0
2025-01-08 15:00:00,25.82,25.86,25.8,25.86,72682.0,25.82,25.86,25.8,25.86,72682.0
2025-01-08 15:10:00,25.86,25.94,25.84,25.92,116217.0,25.86,25.94,25.84,25.92,116217.0
2025-01-08 15:20:00,25.92,25.93,25.88,25.92,112788.0,25.92,25.93,25.88,25.92,112788.0
2025-01-08 15:30:00,25.92,25.94,25.89,25.92,180375.0,25.92,25.94,25.89,25.92,180375.0
2025-01-08 15:40:00,25.92,26.02,25.92,25.96,382494.0,25.92,26.02,25.92,25.96,382494.0
2025-01-08 15:50:00,25.96,26.04,25.9,25.93,1010240.0,25.96,26.04,25.9,25.93,1010240.0
2025-01-10 09:30:00,25.05,25.29,24.83,25.15,1107719.0,25.05,25.29,24.83,25.15,1107719.0
2025-01-10 09:40:00,25.16,25.46,25.11,25.27,267270.0,25.16,25.46,25.11,25.27,267270.0
2025-01-10 09:50:00,25.26,25.48,25.23,25.37,297560.0,25.26,25.48,25.23,25.37,297560.0
2025-01-10 10:00:00,25.36,25.36,25.09,25.21,198974.0,25.36,25.36,25.09,25.21,198974.0
2025-01-10 10:10:00,25.22,25.38,25.13,25.36,111330.0,25.22,25.38,25.13,25.36,111330.0
2025-01-10 10:20:00,25.35,25.77,25.34,25.74,206346.0,25.35,25.77,25.34,25.74,206346.0
2025-01-10 10:30:00,25.75,26.07,25.67,25.96,326597.0,25.75,26.07,25.67,25.96,326597.0
2025-01-10 10:40:00,25.95,25.99,25.77,25.78,273216.0,25.95,25.99,25.77,25.78,273216.0
2025-01-10 10:50:00,25.79,25.79,25.62,25.62,142394.0,25.79,25.79,25.62,25.62,142394.0
2025-01-10 11:00:00,25.63,25.66,25.54,25.57,68088.0,25.63,25.66,25.54,25.57,68088.0
2025-01-10 11:10:00,25.57,25.69,25.54,25.64,96304.0,25.57,25.69,25.54,25.64,96304.0
2025-01-10 11:20:00,25.64,25.7,25.58,25.59,126724.0,25.64,25.7,25.58,25.59,126724.0
2025-01-10 11:30:00,25.59,25.63,25.52,25.56,80011.0,25.59,25.63,25.52,25.56,80011.0
2025-01-10 11:40:00,25.57,25.76,25.57,25.61,64248.0,25.57,25.76,25.57,25.61,64248.0
2025-01-10 11:50:00,25.6,25.64,25.53,25.54,67235.0,25.6,25.64,25.53,25.54,67235.0
2025-01-10 12:00:00,25.53,25.55,25.46,25.48,88749.0,25.53,25.55,25.46,25.48,88749.0
2025-01-10 12:10:00,25.48,25.55,25.45,25.55,82932.0,25.48,25.55,25.45,25.55,82932.0
2025-01-10 12:20:00,25.55,25.59,25.48,25.58,101769.0,25.55,25.59,25.48,25.58,101769.0
2025-01-10 12:30:00,25.58,25.65,25.56,25.61,100878.0,25.58,25.65,25.56,25.61,100878.0
2025-01-10 12:40:00,25.61,25.63,25.58,25.62,41141.0,25.61,25.63,25.58,25.62,41141.0
2025-01-10 12:50:00,25.62,25.69,25.57,25.66,51304.0,25.62,25.69,25.57,25.66,51304.0
2025-01-10 13:00:00,25.66,25.76,25.61,25.73,46821.0,25.66,25.76,25.61,25.73,46821.0
2025-01-10 13:10:00,25.74,25.76,25.67,25.72,50104.0,25.74,25.76,25.67,25.72,50104.0
2025-01-10 13:20:00,25.72,25.77,25.71,25.76,70468.0,25.72,25.77,25.71,25.76,70468.0
2025-01-10 13:30:00,25.76,25.77,25.67,25.69,39857.0,25.76,25.77,25.67,25.69,39857.0
2025-01-10 13:40:00,25.69,25.73,25.64,25.73,39320.0,25.69,25.73,25.64,25.73,39320.0
2025-01-10 13:50:00,25.73,25.79,25.7,25.77,59771.0,25.73,25.79,25.7,25.77,59771.0
2025-01-10 14:00:00,25.77,25.77,25.61,25.61,53198.0,25.77,25.77,25.61,25.61,53198.0
2025-01-10 14:10:00,25.6,25.67,25.59,25.66,80856.0,25.6,25.67,25.59,25.66,80856.0
2025-01-10 14:20:00,25.65,25.72,25.6,25.7,46251.0,25.65,25.72,25.6,25.7,46251.0
2025-01-10 14:30:00,25.69,25.72,25.64,25.72,42904.0,25.69,25.72,25.64,25.72,42904.0
2025-01-10 14:40:00,25.71,25.73,25.66,25.67,55766.0,25.71,25.73,25.66,25.67,55766.0
2025-01-10 14:50:00,25.67,25.73,25.66,25.68,41712.0,25.67,25.73,25.66,25.68,41712.0
2025-01-10 15:00:00,25.69,25.74,25.65,25.68,76504.0,25.69,25.74,25.65,25.68,76504.0
2025-01-10 15:10:00,25.68,25.69,25.58,25.6,78997.0,25.68,25.69,25.58,25.6,78997.0
2025-01-10 15:20:00,25.61,25.66,25.6,25.66,71025.0,25.61,25.66,25.6,25.66,71025.0
2025-01-10 15:30:00,25.66,25.7,25.61,25.66,118323.0,25.66,25.7,25.61,25.66,118323.0
2025-01-10 15:40:00,25.66,25.7,25.63,25.67,145919.0,25.66,25.7,25.63,25.67,145919.0
2025-01-10 15:50:00,25.66,25.83,25.62,25.8,690030.0,25.66,25.83,25.62,25.8,690030.0
2025-01-13 09:30:00,25.44,25.48,25.21,25.36,330256.0,25.44,25.48,25.21,25.36,330256.0
2025-01-13 09:40:00,25.36,25.63,25.34,25.6,359691.0,25.36,25.63,25.34,25.6,359691.0
2025-01-13 09:50:00,25.6,25.64,25.53,25.6,105960.0,25.6,25.64,25.53,25.6,105960.0
2025-01-13 10:00:00,25.6,25.65,25.45,25.49,99966.0,25.6,25.65,25.45,25.49,99966.0
2025-01-13 10:10:00,25.48,25.55,25.4,25.51,153802.0,25.48,25.55,25.4,25.51,153802.0
2025-01-13 10:20:00,25.5,25.56,25.25,25.26,141210.0,25.5,25.56,25.25,25.26,141210.0
2025-01-13 10:30:00,25.26,25.39,25.2,25.37,208441.0,25.26,25.39,25.2,25.37,208441.0
2025-01-13 10:40:00,25.37,25.53,25.36,25.47,157942.0,25.37,25.53,25.36,25.47,157942.0
2025-01-13 10:50:00,25.48,25.51,25.41,25.42,95165.0,25.48,25.51,25.41,25.42,95165.0
2025-01-13 11:00:00,25.43,25.46,25.35,25.42,148998.0,25.43,25.46,25.35,25.42,148998.0
2025-01-13 11:10:00,25.42,25.5,25.42,25.45,107199.0,25.42,25.5,25.42,25.45,107199.0
2025-01-13 11:20:00,25.45,25.48,25.35,25.36,85361.0,25.45,25.48,25.35,25.36,85361.0
2025-01-13 11:30:00,25.36,25.43,25.34,25.34,64456.0,25.36,25.43,25.34,25.34,64456.0
2025-01-13 11:40:00,25.34,25.42,25.23,25.25,111418.0,25.34,25.42,25.23,25.25,111418.0
2025-01-13 11:50:00,25.25,25.26,25.14,25.16,85910.0,25.25,25.26,25.14,25.16,85910.0
2025-01-13 12:00:00,25.16,25.17,25.05,25.17,134635.0,25.16,25.17,25.05,25.17,134635.0
2025-01-13 12:10:00,25.17,25.23,25.16,25.23,85652.0,25.17,25.23,25.16,25.23,85652.0
2025-01-13 12:20:00,25.23,25.25,25.17,25.25,68357.0,25.23,25.25,25.17,25.25,68357.0
2025-01-13 12:30:00,25.24,25.24,25.18,25.18,47044.0,25.24,25.24,25.18,25.18,47044.0
2025-01-13 12:40:00,25.18,25.2,25.15,25.18,44214.0,25.18,25.2,25.15,25.18,44214.0
2025-01-13 12:50:00,25.18,25.25,25.16,25.25,76299.0,25.18,25.25,25.16,25.25,76299.0
2025-01-13 13:00:00,25.24,25.24,25.17,25.24,43990.0,25.24,25.24,25.17,25.24,43990.0
2025-01-13 13:10:00,25.24,25.27,25.21,25.24,55446.0,25.24,25.27,25.21,25.24,55446.0
2025-01-13 13:20:00,25.25,25.27,25.22,25.27,50865.0,25.25,25.27,25.22,25.27,50865.0
2025-01-13 13:30:00,25.27,25.32,25.25,25.32,62680.0,25.27,25.32,25.25,25.32,62680.0
2025-01-13 13:40:00,25.32,25.39,25.3,25.38,51679.0,25.32,25.39,25.3,25.38,51679.0
2025-01-13 13:50:00,25.38,25.41,25.34,25.41,113105.0,25.38,25.41,25.34,25.41,113105.0
2025-01-13 14:00:00,25.41,25.52,25.4,25.46,58560.0,25.41,25.52,25.4,25.46,58560.0
2025-01-13 14:10:00,25.46,25.49,25.39,25.39,52160.0,25.46,25.49,25.39,25.39,52160.0
2025-01-13 14:20:00,25.39,25.48,25.39,25.48,71248.0,25.39,25.48,25.39,25.48,71248.0
2025-01-13 14:30:00,25.47,25.49,25.44,25.48,51570.0,25.47,25.49,25.44,25.48,51570.0
2025-01-13 14:40:00,25.49,25.52,25.44,25.45,55641.0,25.49,25.52,25.44,25.45,55641.0
2025-01-13 14:50:00,25.45,25.5,25.43,25.49,41723.0,25.45,25.5,25.43,25.49,41723.0
2025-01-13 15:00:00,25.49,25.5,25.44,25.46,70986.0,25.49,25.5,25.44,25.46,70986.0
2025-01-13 15:10:00,25.46,25.53,25.45,25.52,80443.0,25.46,25.53,25.45,25.52,80443.0
2025-01-13 15:20:00,25.52,25.55,25.51,25.53,76030.0,25.52,25.55,25.51,25.53,76030.0
2025-01-13 15:30:00,25.52,25.56,25.49,25.53,55309.0,25.52,25.56,25.49,25.53,55309.0
2025-01-13 15:40:00,25.53,25.55,25.5,25.52,79954.0,25.53,25.55,25.5,25.52,79954.0
2025-01-13 15:50:00,25.52,25.64,25.49,25.64,677182.0,25.52,25.64,25.49,25.64,677182.0
2025-01-14 09:30:00,25.75,25.89,25.5,25.62,356274.0,25.75,25.89,25.5,25.62,356274.0
2025-01-14 09:40:00,25.62,25.73,25.58,25.71,207628.0,25.62,25.73,25.58,25.71,207628.0
2025-01-14 09:50:00,25.72,25.73,25.52,25.54,167128.0,25.72,25.73,25.52,25.54,167128.0
2025-01-14 10:00:00,25.54,25.92,25.44,25.85,236534.0,25.54,25.92,25.44,25.85,236534.0
2025-01-14 10:10:00,25.86,26.06,25.82,25.99,334232.0,25.86,26.06,25.82,25.99,334232.0
2025-01-14 10:20:00,25.98,26.05,25.9,25.98,455924.0,25.98,26.05,25.9,25.98,455924.0
2025-01-14 10:30:00,25.98,26.0,25.9,25.92,128430.0,25.98,26.0,25.9,25.92,128430.0
2025-01-14 10:40:00,25.91,25.98,25.88,25.89,97106.0,25.91,25.98,25.88,25.89,97106.0
2025-01-14 10:50:00,25.89,25.93,25.83,25.89,156068.0,25.89,25.93,25.83,25.89,156068.0
2025-01-14 11:00:00,25.89,25.89,25.76,25.82,74426.0,25.89,25.89,25.76,25.82,74426.0
2025-01-14 11:10:00,25.81,25.81,25.72,25.75,75276.0,25.81,25.81,25.72,25.75,75276.0
2025-01-14 11:20:00,25.76,25.84,25.73,25.79,210323.0,25.76,25.84,25.73,25.79,210323.0
2025-01-14 11:30:00,25.79,25.82,25.75,25.8,59608.0,25.79,25.82,25.75,25.8,59608.0
2025-01-14 11:40:00,25.8,25.82,25.69,25.74,44597.0,25.8,25.82,25.69,25.74,44597.0
2025-01-14 11:50:00,25.73,25.76,25.68,25.69,44387.0,25.73,25.76,25.68,25.69,44387.0
2025-01-14 12:00:00,25.69,25.79,25.68,25.76,43591.0,25.69,25.79,25.68,25.76,43591.0
2025-01-14 12:10:00,25.76,25.78,25.68,25.69,43351.0,25.76,25.78,25.68,25.69,43351.0
2025-01-14 12:20:00,25.68,25.69,25.6,25.68,58553.0,25.68,25.69,25.6,25.68,58553.0
2025-01-14 12:30:00,25.69,25.75,25.64,25.75,33897.0,25.69,25.75,25.64,25.75,33897.0
2025-01-14 12:40:00,25.77,25.8,25.72,25.74,48477.0,25.77,25.8,25.72,25.74,48477.0
2025-01-14 12:50:00,25.74,25.79,25.69,25.73,44618.0,25.74,25.79,25.69,25.73,44618.0
2025-01-14 13:00:00,25.72,25.78,25.71,25.77,24966.0,25.72,25.78,25.71,25.77,24966.0
2025-01-14 13:10:00,25.78,25.83,25.74,25.8,39312.0,25.78,25.83,25.74,25.8,39312.0
2025-01-14 13:20:00,25.8,25.82,25.78,25.79,61823.0,25.8,25.82,25.78,25.79,61823.0
2025-01-14 13:30:00,25.78,25.87,25.76,25.87,114102.0,25.78,25.87,25.76,25.87,114102.0
2025-01-14 13:40:00,25.87,25.96,25.86,25.95,100337.0,25.87,25.96,25.86,25.95,100337.0
2025-01-14 13:50:00,25.95,26.0,25.94,25.99,154413.0,25.95,26.0,25.94,25.99,154413.0
2025-01-14 14:00:00,25.99,26.1,25.95,26.04,278294.0,25.99,26.1,25.95,26.04,278294.0
2025-01-14 14:10:00,26.03,26.08,26.01,26.06,53704.0,26.03,26.08,26.01,26.06,53704.0
2025-01-14 14:20:00,26.06,26.08,26.02,26.03,88038.0,26.06,26.08,26.02,26.03,88038.0
2025-01-14 14:30:00,26.02,26.08,26.0,26.06,57091.0,26.02,26.08,26.0,26.06,57091.0
2025-01-14 14:40:00,26.05,26.08,26.03,26.08,43880.0,26.05,26.08,26.03,26.08,43880.0
2025-01-14 14:50:00,26.08,26.08,25.95,25.96,81296.0,26.08,26.08,25.95,25.96,81296.0
2025-01-14 15:00:00,25.96,25.98,25.83,25.89,98706.0,25.96,25.98,25.83,25.89,98706.0
2025-01-14 15:10:00,25.88,25.97,25.86,25.94,84626.0,25.88,25.97,25.86,25.94,84626.0
2025-01-14 15:20:00,25.94,25.97,25.92,25.95,48270.0,25.94,25.97,25.92,25.95,48270.0
2025-01-14 15:30:00,25.95,25.99,25.91,25.92,150163.0,25.95,25.99,25.91,25.92,150163.0
2025-01-14 15:40:00,25.93,25.96,25.87,25.94,150691.0,25.93,25.96,25.87,25.94,150691.0
2025-01-14 15:50:00,25.94,26.02,25.93,26.01,583645.0,25.94,26.02,25.93,26.01,583645.0
2025-01-15 09:30:00,26.53,26.72,26.33,26.45,388274.0,26.53,26.72,26.33,26.45,388274.0
2025-01-15 09:40:00,26.43,26.49,26.26,26.29,196853.0,26.43,26.49,26.26,26.29,196853.0
2025-01-15 09:50:00,26.29,26.42,26.26,26.4,212774.0,26.29,26.42,26.26,26.4,212774.0
2025-01-15 10:00:00,26.41,26.41,26.15,26.26,177201.0,26.41,26.41,26.15,26.26,177201.0
2025-01-15 10:10:00,26.26,26.37,26.25,26.34,148550.0,26.26,26.37,26.25,26.34,148550.0
2025-01-15 10:20:00,26.34,26.4,26.26,26.39,149402.0,26.34,26.4,26.26,26.39,149402.0
2025-01-15 10:30:00,26.39,26.41,26.27,26.33,125874.0,26.39,26.41,26.27,26.33,125874.0
2025-01-15 10:40:00,26.32,26.33,26.27,26.31,93368.0,26.32,26.33,26.27,26.31,93368.0
2025-01-15 10:50:00,26.31,26.34,26.25,26.29,92229.0,26.31,26.34,26.25,26.29,92229.0
2025-01-15 11:00:00,26.29,26.32,26.13,26.21,121534.0,26.29,26.32,26.13,26.21,121534.0
2025-01-15 11:10:00,26.21,26.25,26.16,26.22,123187.0,26.21,26.25,26.16,26.22,123187.0
2025-01-15 11:20:00,26.23,26.25,26.19,26.19,87207.0,26.23,26.25,26.19,26.19,87207.0
2025-01-15 11:30:00,26.19,26.2,26.05,26.17,742069.0,26.19,26.2,26.05,26.17,742069.0
2025-01-15 11:40:00,26.16,26.28,26.16,26.27,122277.0,26.16,26.28,26.16,26.27,122277.0
2025-01-15 11:50:00,26.27,26.35,26.25,26.32,119746.0,26.27,26.35,26.25,26.32,119746.0
2025-01-15 12:00:00,26.31,26.37,26.29,26.31,87166.0,26.31,26.37,26.29,26.31,87166.0
2025-01-15 12:10:00,26.31,26.34,26.28,26.3,96783.0,26.31,26.34,26.28,26.3,96783.0
2025-01-15 12:20:00,26.3,26.35,26.23,26.32,141626.0,26.3,26.35,26.23,26.32,141626.0
2025-01-15 12:30:00,26.32,26.34,26.28,26.29,76267.0,26.32,26.34,26.28,26.29,76267.0
2025-01-15 12:40:00,26.29,26.29,26.22,26.22,79139.0,26.29,26.29,26.22,26.22,79139.0
2025-01-15 12:50:00,26.22,26.24,26.17,26.18,47017.0,26.22,26.24,26.17,26.18,47017.0
2025-01-15 13:00:00,26.18,26.21,26.11,26.13,44744.0,26.18,26.21,26.11,26.13,44744.0
2025-01-15 13:10:00,26.13,26.13,26.06,26.07,84725.0,26.13,26.13,26.06,26.07,84725.0
2025-01-15 13:20:00,26.08,26.13,26.02,26.13,126953.0,26.08,26.13,26.02,26.13,126953.0
2025-01-15 13:30:00,26.13,26.14,26.05,26.09,107979.0,26.13,26.14,26.05,26.09,107979.0
2025-01-15 13:40:00,26.1,26.1,26.06,26.1,63867.0,26.1,26.1,26.06,26.1,63867.0
2025-01-15 13:50:00,26.1,26.14,26.09,26.12,78608.0,26.1,26.14,26.09,26.12,78608.0
2025-01-15 14:00:00,26.13,26.13,26.07,26.11,63024.0,26.13,26.13,26.07,26.11,63024.0
2025-01-15 14:10:00,26.11,26.12,26.08,26.1,48193.0,26.11,26.12,26.08,26.1,48193.0
2025-01-15 14:20:00,26.09,26.14,26.05,26.13,50729.0,26.09,26.14,26.05,26.13,50729.0
2025-01-15 14:30:00,26.13,26.16,26.11,26.15,44926.0,26.13,26.16,26.11,26.15,44926.0
2025-01-15 14:40:00,26.15,26.17,26.1,26.11,51903.0,26.15,26.17,26.1,26.11,51903.0
2025-01-15 14:50:00,26.11,26.15,26.1,26.12,53470.0,26.11,26.15,26.1,26.12,53470.0
2025-01-15 15:00:00,26.12,26.17,26.11,26.17,52753.0,26.12,26.17,26.11,26.17,52753.0
2025-01-15 15:10:00,26.17,26.2,26.13,26.14,163384.0,26.17,26.2,26.13,26.14,163384.0
2025-01-15 15:20:00,26.14,26.15,26.07,26.07,99303.0,26.14,26.15,26.07,26.07,99303.0
2025-01-15 15:30:00,26.08,26.08,25.95,25.96,267043.0,26.08,26.08,25.95,25.96,267043.0
2025-01-15 15:40:00,25.96,25.99,25.91,25.94,221115.0,25.96,25.99,25.91,25.94,221115.0
2025-01-15 15:50:00,25.94,26.03,25.89,26.01,804521.0,25.94,26.03,25.89,26.01,804521.0
2025-01-16 09:30:00,26.15,26.37,26.15,26.24,356981.0,26.15,26.37,26.15,26.24,356981.0
2025-01-16 09:40:00,26.23,26.24,25.98,26.03,164764.0,26.23,26.24,25.98,26.03,164764.0
2025-01-16 09:50:00,26.05,26.17,25.99,26.01,92017.0,26.05,26.17,25.99,26.01,92017.0
2025-01-16 10:00:00,26.01,26.11,25.82,26.09,156758.0,26.01,26.11,25.82,26.09,156758.0
2025-01-16 10:10:00,26.09,26.21,26.03,26.17,126504.0,26.09,26.21,26.03,26.17,126504.0
2025-01-16 10:20:00,26.17,26.21,26.12,26.14,82610.0,26.17,26.21,26.12,26.14,82610.0
2025-01-16 10:30:00,26.14,26.22,26.03,26.14,146281.0,26.14,26.22,26.03,26.14,146281.0
2025-01-16 10:40:00,26.14,26.14,26.06,26.12,60117.0,26.14,26.14,26.06,26.12,60117.0
2025-01-16 10:50:00,26.12,26.14,26.09,26.14,50301.0,26.12,26.14,26.09,26.14,50301.0
2025-01-16 11:00:00,26.13,26.26,26.13,26.25,194192.0,26.13,26.26,26.13,26.25,194192.0
2025-01-16 11:10:00,26.25,26.27,26.13,26.21,87162.0,26.25,26.27,26.13,26.21,87162.0
2025-01-16 11:20:00,26.22,26.29,26.16,26.28,87676.0,26.22,26.29,26.16,26.28,87676.0
2025-01-16 11:30:00,26.29,26.36,26.27,26.34,88694.0,26.29,26.36,26.27,26.34,88694.0
2025-01-16 11:40:00,26.34,26.39,26.3,26.37,112111.0,26.34,26.39,26.3,26.37,112111.0
2025-01-16 11:50:00,26.38,26.4,26.34,26.39,41444.0,26.38,26.4,26.34,26.39,41444.0
2025-01-16 12:00:00,26.38,26.39,26.31,26.34,53492.0,26.38,26.39,26.31,26.34,53492.0
2025-01-16 12:10:00,26.34,26.34,26.28,26.3,68206.0,26.34,26.34,26.28,26.3,68206.0
2025-01-16 12:20:00,26.3,26.33,26.28,26.3,46074.0,26.3,26.33,26.28,26.3,46074.0
2025-01-16 12:30:00,26.29,26.29,26.22,26.24,34796.0,26.29,26.29,26.22,26.24,34796.0
2025-01-16 12:40:00,26.24,26.27,26.22,26.24,37091.0,26.24,26.27,26.22,26.24,37091.0
2025-01-16 12:50:00,26.25,26.32,26.23,26.28,53226.0,26.25,26.32,26.23,26.28,53226.0
2025-01-16 13:00:00,26.28,26.29,26.24,26.28,21390.0,26.28,26.29,26.24,26.28,21390.0
2025-01-16 13:10:00,26.28,26.28,26.18,26.19,36286.0,26.28,26.28,26.18,26.19,36286.0
2025-01-16 13:20:00,26.19,26.31,26.18,26.3,61643.0,26.19,26.31,26.18,26.3,61643.0
2025-01-16 13:30:00,26.28,26.34,26.26,26.32,62548.0,26.28,26.34,26.26,26.32,62548.0
2025-01-16 13:40:00,26.32,26.35,26.25,26.29,54888.0,26.32,26.35,26.25,26.29,54888.0
2025-01-16 13:50:00,26.29,26.32,26.27,26.3,54028.0,26.29,26.32,26.27,26.3,54028.0
2025-01-16 14:00:00,26.29,26.32,26.26,26.29,58410.0,26.29,26.32,26.26,26.29,58410.0
2025-01-16 14:10:00,26.29,26.32,26.26,26.27,39894.0,26.29,26.32,26.26,26.27,39894.0
2025-01-16 14:20:00,26.27,26.32,26.22,26.32,93501.0,26.27,26.32,26.22,26.32,93501.0
2025-01-16 14:30:00,26.32,26.34,26.29,26.32,67510.0,26.32,26.34,26.29,26.32,67510.0
2025-01-16 14:40:00,26.32,26.32,26.28,26.29,66367.0,26.32,26.32,26.28,26.29,66367.0
2025-01-16 14:50:00,26.3,26.31,26.26,26.3,89601.0,26.3,26.31,26.26,26.3,89601.0
2025-01-16 15:00:00,26.3,26.4,26.29,26.34,237033.0,26.3,26.4,26.29,26.34,237033.0
2025-01-16 15:10:00,26.33,26.37,26.31,26.34,92566.0,26.33,26.37,26.31,26.34,92566.0
2025-01-16 15:20:00,26.34,26.4,26.31,26.38,153541.0,26.34,26.4,26.31,26.38,153541.0
2025-01-16 15:30:00,26.38,26.43,26.37,26.39,127966.0,26.38,26.43,26.37,26.39,127966.0
2025-01-16 15:40:00,26.39,26.42,26.35,26.39,176588.0,26.39,26.42,26.35,26.39,176588.0
2025-01-16 15:50:00,26.39,26.44,26.38,26.43,346547.0,26.39,26.44,26.38,26.43,346547.0
2025-01-17 09:30:00,26.75,26.94,26.59,26.93,1092327.0,26.75,26.94,26.59,26.93,1092327.0
2025-01-17 09:40:00,26.94,27.15,26.93,27.12,401380.0,26.94,27.15,26.93,27.12,401380.0
2025-01-17 09:50:00,27.13,27.21,26.97,27.03,161949.0,27.13,27.21,26.97,27.03,161949.0
2025-01-17 10:00:00,27.03,27.17,27.01,27.04,185715.0,27.03,27.17,27.01,27.04,185715.0
2025-01-17 10:10:00,27.04,27.16,26.96,27.01,176642.0,27.04,27.16,26.96,27.01,176642.0
2025-01-17 10:20:00,27.01,27.07,26.97,27.07,145460.0,27.01,27.07,26.97,27.07,145460.0
2025-01-17 10:30:00,27.07,27.42,27.06,27.42,368039.0,27.07,27.42,27.06,27.42,368039.0
2025-01-17 10:40:00,27.42,27.45,27.3,27.33,420805.0,27.42,27.45,27.3,27.33,420805.0
2025-01-17 10:50:00,27.33,27.47,27.3,27.39,212528.0,27.33,27.47,27.3,27.39,212528.0
2025-01-17 11:00:00,27.39,27.45,27.38,27.39,101077.0,27.39,27.45,27.38,27.39,101077.0
2025-01-17 11:10:00,27.39,27.43,27.35,27.36,106121.0,27.39,27.43,27.35,27.36,106121.0
2025-01-17 11:20:00,27.36,27.38,27.29,27.31,121785.0,27.36,27.38,27.29,27.31,121785.0
2025-01-17 11:30:00,27.32,27.57,27.31,27.55,268564.0,27.32,27.57,27.31,27.55,268564.0
2025-01-17 11:40:00,27.55,27.55,27.46,27.5,164570.0,27.55,27.55,27.46,27.5,164570.0
2025-01-17 11:50:00,27.51,27.52,27.37,27.37,113585.0,27.51,27.52,27.37,27.37,113585.0
2025-01-17 12:00:00,27.37,27.37,27.23,27.32,126045.0,27.37,27.37,27.23,27.32,126045.0
2025-01-17 12:10:00,27.32,27.37,27.31,27.37,46072.0,27.32,27.37,27.31,27.37,46072.0
2025-01-17 12:20:00,27.37,27.37,27.3,27.3,35886.0,27.37,27.37,27.3,27.3,35886.0
2025-01-17 12:30:00,27.3,27.36,27.3,27.36,78498.0,27.3,27.36,27.3,27.36,78498.0
2025-01-17 12:40:00,27.37,27.4,27.34,27.38,112111.0,27.37,27.4,27.34,27.38,112111.0
2025-01-17 12:50:00,27.38,27.38,27.25,27.28,80485.0,27.38,27.38,27.25,27.28,80485.0
2025-01-17 13:00:00,27.28,27.3,27.25,27.27,122163.0,27.28,27.3,27.25,27.27,122163.0
2025-01-17 13:10:00,27.28,27.33,27.23,27.25,52772.0,27.28,27.33,27.23,27.25,52772.0
2025-01-17 13:20:00,27.25,27.3,27.2,27.29,63945.0,27.25,27.3,27.2,27.29,63945.0
2025-01-17 13:30:00,27.29,27.37,27.23,27.37,72756.0,27.29,27.37,27.23,27.37,72756.0
2025-01-17 13:40:00,27.37,27.39,27.33,27.37,92360.0,27.37,27.39,27.33,27.37,92360.0
2025-01-17 13:50:00,27.37,27.44,27.35,27.43,97416.0,27.37,27.44,27.35,27.43,97416.0
2025-01-17 14:00:00,27.43,27.48,27.41,27.44,163985.0,27.43,27.48,27.41,27.44,163985.0
2025-01-17 14:10:00,27.44,27.52,27.43,27.46,167566.0,27.44,27.52,27.43,27.46,167566.0
2025-01-17 14:20:00,27.46,27.46,27.4,27.41,57914.0,27.46,27.46,27.4,27.41,57914.0
2025-01-17 14:30:00,27.41,27.5,27.4,27.46,97422.0,27.41,27.5,27.4,27.46,97422.0
2025-01-17 14:40:00,27.45,27.46,27.41,27.43,70802.0,27.45,27.46,27.41,27.43,70802.0
2025-01-17 14:50:00,27.42,27.43,27.31,27.38,149646.0,27.42,27.43,27.31,27.38,149646.0
2025-01-17 15:00:00,27.38,27.38,27.28,27.31,86207.0,27.38,27.38,27.28,27.31,86207.0
2025-01-17 15:10:00,27.3,27.34,27.3,27.32,63431.0,27.3,27.34,27.3,27.32,63431.0
2025-01-17 15:20:00,27.32,27.34,27.29,27.33,87254.0,27.32,27.34,27.29,27.33,87254.0
2025-01-17 15:30:00,27.33,27.4,27.31,27.36,102350.0,27.33,27.4,27.31,27.36,102350.0
2025-01-17 15:40:00,27.36,27.4,27.27,27.34,403311.0,27.36,27.4,27.27,27.34,403311.0
2025-01-17 15:50:00,27.34,27.34,27.16,27.18,731849.0,27.34,27.34,27.16,27.18,731849.0
2025-01-21 09:30:00,27.68,28.13,27.67,27.97,733637.0,27.68,28.13,27.67,27.97,733637.0
2025-01-21 09:40:00,27.97,28.03,27.76,27.77,310418.0,27.97,28.03,27.76,27.77,310418.0
2025-01-21 09:50:00,27.77,28.01,27.76,27.97,441823.0,27.77,28.01,27.76,27.97,441823.0
2025-01-21 10:00:00,27.96,27.97,27.61,27.74,328069.0,27.96,27.97,27.61,27.74,328069.0
2025-01-21 10:10:00,27.74,27.81,27.7,27.79,126473.0,27.74,27.81,27.7,27.79,126473.0
2025-01-21 10:20:00,27.79,27.82,27.68,27.73,104960.0,27.79,27.82,27.68,27.73,104960.0
2025-01-21 10:30:00,27.72,27.75,27.59,27.63,110590.0,27.72,27.75,27.59,27.63,110590.0
2025-01-21 10:40:00,27.64,27.65,27.51,27.54,112743.0,27.64,27.65,27.51,27.54,112743.0
2025-01-21 10:50:00,27.54,27.67,27.47,27.67,130153.0,27.54,27.67,27.47,27.67,130153.0
2025-01-21 11:00:00,27.67,27.83,27.65,27.78,107715.0,27.67,27.83,27.65,27.78,107715.0
2025-01-21 11:10:00,27.78,27.83,27.73,27.82,120481.0,27.78,27.83,27.73,27.82,120481.0
2025-01-21 11:20:00,27.82,27.82,27.64,27.67,65235.0,27.82,27.82,27.64,27.67,65235.0
2025-01-21 11:30:00,27.66,27.7,27.59,27.62,97820.0,27.66,27.7,27.59,27.62,97820.0
2025-01-21 11:40:00,27.6,27.65,27.57,27.64,61469.0,27.6,27.65,27.57,27.64,61469.0
2025-01-21 11:50:00,27.64,27.65,27.49,27.5,75959.0,27.64,27.65,27.49,27.5,75959.0
2025-01-21 12:00:00,27.5,27.5,27.36,27.41,73191.0,27.5,27.5,27.36,27.41,73191.0
2025-01-21 12:10:00,27.41,27.41,27.29,27.35,82671.0,27.41,27.41,27.29,27.35,82671.0
2025-01-21 12:20:00,27.35,27.41,27.3,27.39,81579.0,27.35,27.41,27.3,27.39,81579.0
2025-01-21 12:30:00,27.39,27.4,27.23,27.24,116775.0,27.39,27.4,27.23,27.24,116775.0
2025-01-21 12:40:00,27.24,27.35,27.2,27.35,102588.0,27.24,27.35,27.2,27.35,102588.0
2025-01-21 12:50:00,27.36,27.41,27.34,27.38,60124.0,27.36,27.41,27.34,27.38,60124.0
2025-01-21 13:00:00,27.38,27.47,27.32,27.43,46715.0,27.38,27.47,27.32,27.43,46715.0
2025-01-21 13:10:00,27.43,27.47,27.41,27.44,41997.0,27.43,27.47,27.41,27.44,41997.0
2025-01-21 13:20:00,27.43,27.43,27.38,27.42,71183.0,27.43,27.43,27.38,27.42,71183.0
2025-01-21 13:30:00,27.41,27.46,27.36,27.44,45674.0,27.41,27.46,27.36,27.44,45674.0
2025-01-21 13:40:00,27.45,27.49,27.38,27.39,53858.0,27.45,27.49,27.38,27.39,53858.0
2025-01-21 13:50:00,27.38,27.4,27.33,27.34,44680.0,27.38,27.4,27.33,27.34,44680.0
2025-01-21 14:00:00,27.34,27.34,27.27,27.32,56749.0,27.34,27.34,27.27,27.32,56749.0
2025-01-21 14:10:00,27.32,27.32,27.16,27.18,87945.0,27.32,27.32,27.16,27.18,87945.0
2025-01-21 14:20:00,27.17,27.2,27.11,27.13,69298.0,27.17,27.2,27.11,27.13,69298.0
2025-01-21 14:30:00,27.13,27.15,27.09,27.12,61505.0,27.13,27.15,27.09,27.12,61505.0
2025-01-21 14:40:00,27.12,27.14,27.03,27.05,60909.0,27.12,27.14,27.03,27.05,60909.0
2025-01-21 14:50:00,27.04,27.06,27.0,27.04,181505.0,27.04,27.06,27.0,27.04,181505.0
2025-01-21 15:00:00,27.03,27.07,27.0,27.05,99054.0,27.03,27.07,27.0,27.05,99054.0
2025-01-21 15:10:00,27.04,27.19,27.04,27.17,123120.0,27.04,27.19,27.04,27.17,123120.0
2025-01-21 15:20:00,27.16,27.18,27.13,27.14,83979.0,27.16,27.18,27.13,27.14,83979.0
2025-01-21 15:30:00,27.15,27.16,27.09,27.12,103127.0,27.15,27.16,27.09,27.12,103127.0
2025-01-21 15:40:00,27.13,27.15,27.1,27.13,149724.0,27.13,27.15,27.1,27.13,149724.0
2025-01-21 15:50:00,27.14,27.17,27.01,27.04,675891.0,27.14,27.17,27.01,27.04,675891.0
2025-01-22 09:30:00,27.11,27.18,26.76,26.83,519667.0,27.11,27.18,26.76,26.83,519667.0
2025-01-22 09:40:00,26.84,27.0,26.61,26.69,290953.0,26.84,27.0,26.61,26.69,290953.0
2025-01-22 09:50:00,26.69,26.73,26.58,26.63,207591.0,26.69,26.73,26.58,26.63,207591.0
2025-01-22 10:00:00,26.63,26.64,26.28,26.3,345572.0,26.63,26.64,26.28,26.3,345572.0
2025-01-22 10:10:00,26.3,26.56,26.29,26.49,316771.0,26.3,26.56,26.29,26.49,316771.0
2025-01-22 10:20:00,26.48,26.56,26.39,26.46,160941.0,26.48,26.56,26.39,26.46,160941.0
2025-01-22 10:30:00,26.46,26.65,26.42,26.61,149181.0,26.46,26.65,26.42,26.61,149181.0
2025-01-22 10:40:00,26.61,26.62,26.54,26.58,154836.0,26.61,26.62,26.54,26.58,154836.0
2025-01-22 10:50:00,26.58,26.68,26.52,26.65,164484.0,26.58,26.68,26.52,26.65,164484.0
2025-01-22 11:00:00,26.66,26.68,26.46,26.56,185430.0,26.66,26.68,26.46,26.56,185430.0
2025-01-22 11:10:00,26.56,26.57,26.46,26.55,143577.0,26.56,26.57,26.46,26.55,143577.0
2025-01-22 11:20:00,26.55,26.64,26.55,26.6,86028.0,26.55,26.64,26.55,26.6,86028.0
2025-01-22 11:30:00,26.61,26.64,26.55,26.56,117030.0,26.61,26.64,26.55,26.56,117030.0
2025-01-22 11:40:00,26.57,26.58,26.49,26.5,149253.0,26.57,26.58,26.49,26.5,149253.0
2025-01-22 11:50:00,26.5,26.69,26.49,26.57,161875.0,26.5,26.69,26.49,26.57,161875.0
2025-01-22 12:00:00,26.57,26.66,26.54,26.64,71236.0,26.57,26.66,26.54,26.64,71236.0
2025-01-22 12:10:00,26.64,26.68,26.6,26.66,91739.0,26.64,26.68,26.6,26.66,91739.0
2025-01-22 12:20:00,26.66,26.66,26.58,26.58,105941.0,26.66,26.66,26.58,26.58,105941.0
2025-01-22 12:30:00,26.58,26.66,26.56,26.6,145144.0,26.58,26.66,26.56,26.6,145144.0
2025-01-22 12:40:00,26.6,26.61,26.56,26.57,60813.0,26.6,26.61,26.56,26.57,60813.0
2025-01-22 12:50:00,26.57,26.58,26.51,26.57,69659.0,26.57,26.58,26.51,26.57,69659.0
2025-01-22 13:00:00,26.57,26.6,26.53,26.6,48272.0,26.57,26.6,26.53,26.6,48272.0
2025-01-22 13:10:00,26.59,26.64,26.55,26.62,57266.0,26.59,26.64,26.55,26.62,57266.0
2025-01-22 13:20:00,26.62,26.65,26.6,26.62,41123.0,26.62,26.65,26.6,26.62,41123.0
2025-01-22 13:30:00,26.62,26.65,26.58,26.59,59998.0,26.62,26.65,26.58,26.59,59998.0
2025-01-22 13:40:00,26.6,26.64,26.59,26.6,41306.0,26.6,26.64,26.59,26.6,41306.0
2025-01-22 13:50:00,26.6,26.61,26.54,26.58,50675.0,26.6,26.61,26.54,26.58,50675.0
2025-01-22 14:00:00,26.58,26.59,26.51,26.52,58398.0,26.58,26.59,26.51,26.52,58398.0
2025-01-22 14:10:00,26.53,26.53,26.49,26.5,61206.0,26.53,26.53,26.49,26.5,61206.0
2025-01-22 14:20:00,26.5,26.51,26.42,26.43,132424.0,26.5,26.51,26.42,26.43,132424.0
2025-01-22 14:30:00,26.43,26.52,26.42,26.52,88124.0,26.43,26.52,26.42,26.52,88124.0
2025-01-22 14:40:00,26.52,26.54,26.49,26.54,49205.0,26.52,26.54,26.49,26.54,49205.0
2025-01-22 14:50:00,26.54,26.54,26.48,26.52,45953.0,26.54,26.54,26.48,26.52,45953.0
2025-01-22 15:00:00,26.52,26.52,26.46,26.49,102769.0,26.52,26.52,26.46,26.49,102769.0
2025-01-22 15:10:00,26.49,26.5,26.42,26.46,124006.0,26.49,26.5,26.42,26.46,124006.0
2025-01-22 15:20:00,26.45,26.45,26.38,26.39,97881.0,26.45,26.45,26.38,26.39,97881.0
2025-01-22 15:30:00,26.39,26.43,26.35,26.38,173950.0,26.39,26.43,26.35,26.38,173950.0
2025-01-22 15:40:00,26.38,26.39,26.29,26.34,234625.0,26.38,26.39,26.29,26.34,234625.0
2025-01-22 15:50:00,26.34,26.37,26.25,26.27,712861.0,26.34,26.37,26.25,26.27,712861.0
2025-01-23 09:30:00,26.04,26.14,25.83,26.04,251968.0,26.04,26.14,25.83,26.04,251968.0
2025-01-23 09:40:00,26.03,26.05,25.86,25.91,108631.0,26.03,26.05,25.86,25.91,108631.0
2025-01-23 09:50:00,25.91,26.07,25.9,26.06,86500.0,25.91,26.07,25.9,26.06,86500.0
2025-01-23 10:00:00,26.05,26.07,25.99,26.02,83107.0,26.05,26.07,25.99,26.02,83107.0
2025-01-23 10:10:00,26.02,26.1,25.99,26.04,110410.0,26.02,26.1,25.99,26.04,110410.0
2025-01-23 10:20:00,26.04,26.14,26.02,26.12,71103.0,26.04,26.14,26.02,26.12,71103.0
2025-01-23 10:30:00,26.12,26.18,26.08,26.12,80261.0,26.12,26.18,26.08,26.12,80261.0
2025-01-23 10:40:00,26.11,26.18,26.08,26.18,74378.0,26.11,26.18,26.08,26.18,74378.0
2025-01-23 10:50:00,26.18,26.26,26.16,26.23,78831.0,26.18,26.26,26.16,26.23,78831.0
2025-01-23 11:00:00,26.24,26.29,26.23,26.24,62125.0,26.24,26.29,26.23,26.24,62125.0
2025-01-23 11:10:00,26.24,26.34,26.15,26.32,132101.0,26.24,26.34,26.15,26.32,132101.0
2025-01-23 11:20:00,26.32,26.39,26.23,26.25,81491.0,26.32,26.39,26.23,26.25,81491.0
2025-01-23 11:30:00,26.25,26.42,26.23,26.39,106011.0,26.25,26.42,26.23,26.39,106011.0
2025-01-23 11:40:00,26.39,26.4,26.34,26.37,122914.0,26.39,26.4,26.34,26.37,122914.0
2025-01-23 11:50:00,26.38,26.39,26.31,26.35,94070.0,26.38,26.39,26.31,26.35,94070.0
2025-01-23 12:00:00,26.36,26.41,26.32,26.34,91130.0,26.36,26.41,26.32,26.34,91130.0
2025-01-23 12:10:00,26.34,26.43,26.32,26.43,68604.0,26.34,26.43,26.32,26.43,68604.0
2025-01-23 12:20:00,26.42,26.45,26.4,26.41,58227.0,26.42,26.45,26.4,26.41,58227.0
2025-01-23 12:30:00,26.41,26.43,26.36,26.39,29233.0,26.41,26.43,26.36,26.39,29233.0
2025-01-23 12:40:00,26.39,26.4,26.33,26.37,93160.0,26.39,26.4,26.33,26.37,93160.0
2025-01-23 12:50:00,26.37,26.37,26.29,26.31,33581.0,26.37,26.37,26.29,26.31,33581.0
2025-01-23 13:00:00,26.32,26.39,26.31,26.37,59192.0,26.32,26.39,26.31,26.37,59192.0
2025-01-23 13:10:00,26.37,26.44,26.31,26.43,116687.0,26.37,26.44,26.31,26.43,116687.0
2025-01-23 13:20:00,26.43,26.45,26.41,26.42,52693.0,26.43,26.45,26.41,26.42,52693.0
2025-01-23 13:30:00,26.42,26.46,26.4,26.42,65285.0,26.42,26.46,26.4,26.42,65285.0
2025-01-23 13:40:00,26.43,26.43,26.36,26.39,70046.0,26.43,26.43,26.36,26.39,70046.0
2025-01-23 13:50:00,26.39,26.47,26.39,26.46,55002.0,26.39,26.47,26.39,26.46,55002.0
2025-01-23 14:00:00,26.46,26.47,26.42,26.44,42700.0,26.46,26.47,26.42,26.44,42700.0
2025-01-23 14:10:00,26.44,26.46,26.4,26.44,73792.0,26.44,26.46,26.4,26.44,73792.0
2025-01-23 14:20:00,26.44,26.47,26.4,26.42,64823.0,26.44,26.47,26.4,26.42,64823.0
2025-01-23 14:30:00,26.42,26.45,26.4,26.45,58101.0,26.42,26.45,26.4,26.45,58101.0
2025-01-23 14:40:00,26.45,26.48,26.43,26.48,50435.0,26.45,26.48,26.43,26.48,50435.0
2025-01-23 14:50:00,26.48,26.5,26.47,26.49,43353.0,26.48,26.5,26.47,26.49,43353.0
2025-01-23 15:00:00,26.49,26.49,26.44,26.46,41781.0,26.49,26.49,26.44,26.46,41781.0
2025-01-23 15:10:00,26.46,26.47,26.39,26.39,48214.0,26.46,26.47,26.39,26.39,48214.0
2025-01-23 15:20:00,26.39,26.44,26.39,26.43,61868.0,26.39,26.44,26.39,26.43,61868.0
2025-01-23 15:30:00,26.43,26.43,26.35,26.37,78967.0,26.43,26.43,26.35,26.37,78967.0
2025-01-23 15:40:00,26.37,26.39,26.33,26.39,158159.0,26.37,26.39,26.33,26.39,158159.0
2025-01-23 15:50:00,26.39,26.51,26.36,26.42,409296.0,26.39,26.51,26.36,26.42,409296.0
2025-01-24 09:30:00,26.33,26.36,26.1,26.12,262313.0,26.33,26.36,26.1,26.12,262313.0
2025-01-24 09:40:00,26.12,26.17,26.02,26.03,186624.0,26.12,26.17,26.02,26.03,186624.0
2025-01-24 09:50:00,26.03,26.09,25.99,26.06,209318.0,26.03,26.09,25.99,26.06,209318.0
2025-01-24 10:00:00,26.06,26.1,25.85,25.88,281391.0,26.06,26.1,25.85,25.88,281391.0
2025-01-24 10:10:00,25.89,26.02,25.85,25.95,204508.0,25.89,26.02,25.85,25.95,204508.0
2025-01-24 10:20:00,25.95,25.98,25.9,25.96,123137.0,25.95,25.98,25.9,25.96,123137.0
2025-01-24 10:30:00,25.96,25.97,25.84,25.86,160291.0,25.96,25.97,25.84,25.86,160291.0
2025-01-24 10:40:00,25.87,25.93,25.81,25.89,175739.0,25.87,25.93,25.81,25.89,175739.0
2025-01-24 10:50:00,25.88,25.91,25.85,25.88,153675.0,25.88,25.91,25.85,25.88,153675.0
2025-01-24 11:00:00,25.87,25.97,25.83,25.96,117579.0,25.87,25.97,25.83,25.96,117579.0
2025-01-24 11:10:00,25.96,26.06,25.93,26.04,134714.0,25.96,26.06,25.93,26.04,134714.0
2025-01-24 11:20:00,26.03,26.05,25.94,25.99,137961.0,26.03,26.05,25.94,25.99,137961.0
2025-01-24 11:30:00,25.99,26.08,25.98,26.02,111573.0,25.99,26.08,25.98,26.02,111573.0
2025-01-24 11:40:00,26.03,26.04,25.93,25.94,125639.0,26.03,26.04,25.93,25.94,125639.0
2025-01-24 11:50:00,25.94,26.05,25.93,26.03,100714.0,25.94,26.05,25.93,26.03,100714.0
2025-01-24 12:00:00,26.02,26.19,26.02,26.11,165831.0,26.02,26.19,26.02,26.11,165831.0
2025-01-24 12:10:00,26.11,26.14,26.02,26.12,89433.0,26.11,26.14,26.02,26.12,89433.0
2025-01-24 12:20:00,26.11,26.14,26.04,26.06,67401.0,26.11,26.14,26.04,26.06,67401.0
2025-01-24 12:30:00,26.05,26.13,26.05,26.08,91597.0,26.05,26.13,26.05,26.08,91597.0
2025-01-24 12:40:00,26.08,26.13,26.07,26.11,75451.0,26.08,26.13,26.07,26.11,75451.0
2025-01-24 12:50:00,26.1,26.14,25.98,25.99,150275.0,26.1,26.14,25.98,25.99,150275.0
2025-01-24 13:00:00,25.99,26.04,25.97,26.01,81718.0,25.99,26.04,25.97,26.01,81718.0
2025-01-24 13:10:00,26.01,26.03,25.99,26.01,78142.0,26.01,26.03,25.99,26.01,78142.0
2025-01-24 13:20:00,26.01,26.08,26.0,26.03,64617.0,26.01,26.08,26.0,26.03,64617.0
2025-01-24 13:30:00,26.03,26.04,26.0,26.04,132423.0,26.03,26.04,26.0,26.04,132423.0
2025-01-24 13:40:00,26.03,26.04,25.94,25.95,156427.0,26.03,26.04,25.94,25.95,156427.0
2025-01-24 13:50:00,25.95,25.96,25.8,25.85,161714.0,25.95,25.96,25.8,25.85,161714.0
2025-01-24 14:00:00,25.84,25.87,25.77,25.79,171709.0,25.84,25.87,25.77,25.79,171709.0
2025-01-24 14:10:00,25.78,25.85,25.75,25.76,151737.0,25.78,25.85,25.75,25.76,151737.0
2025-01-24 14:20:00,25.75,25.83,25.75,25.8,105284.0,25.75,25.83,25.75,25.8,105284.0
2025-01-24 14:30:00,25.8,25.83,25.8,25.83,91159.0,25.8,25.83,25.8,25.83,91159.0
2025-01-24 14:40:00,25.83,25.83,25.8,25.8,96274.0,25.83,25.83,25.8,25.8,96274.0
2025-01-24 14:50:00,25.8,25.85,25.8,25.83,107416.0,25.8,25.85,25.8,25.83,107416.0
2025-01-24 15:00:00,25.83,25.9,25.82,25.89,141163.0,25.83,25.9,25.82,25.89,141163.0
2025-01-24 15:10:00,25.89,25.89,25.83,25.87,118444.0,25.89,25.89,25.83,25.87,118444.0
2025-01-24 15:20:00,25.86,25.87,25.79,25.81,138525.0,25.86,25.87,25.79,25.81,138525.0
2025-01-24 15:30:00,25.81,25.83,25.77,25.79,153023.0,25.81,25.83,25.77,25.79,153023.0
2025-01-24 15:40:00,25.79,25.81,25.75,25.76,220420.0,25.79,25.81,25.75,25.76,220420.0
2025-01-24 15:50:00,25.76,25.8,25.66,25.68,1190955.0,25.76,25.8,25.66,25.68,1190955.0
2025-01-27 09:30:00,25.43,25.82,25.29,25.82,393636.0,25.43,25.82,25.29,25.82,393636.0
2025-01-27 09:40:00,25.81,25.96,25.7,25.88,259623.0,25.81,25.96,25.7,25.88,259623.0
2025-01-27 09:50:00,25.88,26.02,25.85,26.02,199481.0,25.88,26.02,25.85,26.02,199481.0
2025-01-27 10:00:00,26.02,26.09,25.94,25.98,197160.0,26.02,26.09,25.94,25.98,197160.0
2025-01-27 10:10:00,25.97,26.11,25.89,26.02,226873.0,25.97,26.11,25.89,26.02,226873.0
2025-01-27 10:20:00,26.01,26.25,26.01,26.14,225121.0,26.01,26.25,26.01,26.14,225121.0
2025-01-27 10:30:00,26.14,26.14,25.98,26.06,131501.0,26.14,26.14,25.98,26.06,131501.0
2025-01-27 10:40:00,26.07,26.14,26.03,26.06,182599.0,26.07,26.14,26.03,26.06,182599.0
2025-01-27 10:50:00,26.07,26.17,26.03,26.14,190178.0,26.07,26.17,26.03,26.14,190178.0
2025-01-27 11:00:00,26.14,26.22,26.04,26.09,163105.0,26.14,26.22,26.04,26.09,163105.0
2025-01-27 11:10:00,26.1,26.3,26.1,26.28,178333.0,26.1,26.3,26.1,26.28,178333.0
2025-01-27 11:20:00,26.28,26.3,26.14,26.14,145637.0,26.28,26.3,26.14,26.14,145637.0
2025-01-27 11:30:00,26.14,26.24,26.11,26.23,160545.0,26.14,26.24,26.11,26.23,160545.0
2025-01-27 11:40:00,26.21,26.31,26.19,26.3,109993.0,26.21,26.31,26.19,26.3,109993.0
2025-01-27 11:50:00,26.3,26.39,26.19,26.37,127483.0,26.3,26.39,26.19,26.37,127483.0
2025-01-27 12:00:00,26.37,26.52,26.34,26.43,231609.0,26.37,26.52,26.34,26.43,231609.0
2025-01-27 12:10:00,26.42,26.44,26.32,26.36,117106.0,26.42,26.44,26.32,26.36,117106.0
2025-01-27 12:20:00,26.36,26.5,26.34,26.46,157740.0,26.36,26.5,26.34,26.46,157740.0
2025-01-27 12:30:00,26.46,26.47,26.32,26.32,126156.0,26.46,26.47,26.32,26.32,126156.0
2025-01-27 12:40:00,26.33,26.37,26.22,26.3,105499.0,26.33,26.37,26.22,26.3,105499.0
2025-01-27 12:50:00,26.3,26.3,26.16,26.19,109382.0,26.3,26.3,26.16,26.19,109382.0
2025-01-27 13:00:00,26.2,26.21,26.1,26.11,106157.0,26.2,26.21,26.1,26.11,106157.0
2025-01-27 13:10:00,26.11,26.15,26.07,26.14,101312.0,26.11,26.15,26.07,26.14,101312.0
2025-01-27 13:20:00,26.14,26.16,26.04,26.05,209069.0,26.14,26.16,26.04,26.05,209069.0
2025-01-27 13:30:00,26.05,26.12,26.04,26.1,69833.0,26.05,26.12,26.04,26.1,69833.0
2025-01-27 13:40:00,26.09,26.19,26.09,26.14,53542.0,26.09,26.19,26.09,26.14,53542.0
2025-01-27 13:50:00,26.13,26.2,26.1,26.16,146281.0,26.13,26.2,26.1,26.16,146281.0
2025-01-27 14:00:00,26.15,26.19,26.13,26.14,78565.0,26.15,26.19,26.13,26.14,78565.0
2025-01-27 14:10:00,26.14,26.17,26.1,26.14,96706.0,26.14,26.17,26.1,26.14,96706.0
2025-01-27 14:20:00,26.14,26.21,26.1,26.21,107308.0,26.14,26.21,26.1,26.21,107308.0
2025-01-27 14:30:00,26.21,26.22,26.12,26.17,132278.0,26.21,26.22,26.12,26.17,132278.0
2025-01-27 14:40:00,26.17,26.18,26.1,26.1,150296.0,26.17,26.18,26.1,26.1,150296.0
2025-01-27 14:50:00,26.1,26.12,26.0,26.02,163389.0,26.1,26.12,26.0,26.02,163389.0
2025-01-27 15:00:00,26.02,26.09,26.01,26.08,144814.0,26.02,26.09,26.01,26.08,144814.0
2025-01-27 15:10:00,26.08,26.21,26.06,26.2,143459.0,26.08,26.21,26.06,26.2,143459.0
2025-01-27 15:20:00,26.2,26.22,26.15,26.16,151600.0,26.2,26.22,26.15,26.16,151600.0
2025-01-27 15:30:00,26.17,26.33,26.17,26.33,190731.0,26.17,26.33,26.17,26.33,190731.0
2025-01-27 15:40:00,26.32,26.41,26.32,26.35,315417.0,26.32,26.41,26.32,26.35,315417.0
2025-01-27 15:50:00,26.35,26.41,26.25,26.4,1255595.0,26.35,26.41,26.25,26.4,1255595.0
2025-01-28 09:30:00,26.45,27.09,26.45,26.93,849925.0,26.45,27.09,26.45,26.93,849925.0
2025-01-28 09:40:00,26.93,27.28,26.93,27.12,608275.0,26.93,27.28,26.93,27.12,608275.0
2025-01-28 09:50:00,27.16,27.32,27.09,27.26,522351.0,27.16,27.32,27.09,27.26,522351.0
2025-01-28 10:00:00,27.26,27.87,27.25,27.84,1068278.0,27.26,27.87,27.25,27.84,1068278.0
2025-01-28 10:10:00,27.84,27.96,27.49,27.51,1162254.0,27.84,27.96,27.49,27.51,1162254.0
2025-01-28 10:20:00,27.5,27.79,27.42,27.72,534374.0,27.5,27.79,27.42,27.72,534374.0
2025-01-28 10:30:00,27.73,27.86,27.67,27.76,557190.0,27.73,27.86,27.67,27.76,557190.0
2025-01-28 10:40:00,27.76,27.93,27.74,27.9,518174.0,27.76,27.93,27.74,27.9,518174.0
2025-01-28 10:50:00,27.9,28.08,27.81,27.98,559659.0,27.9,28.08,27.81,27.98,559659.0
2025-01-28 11:00:00,27.99,28.06,27.7,27.95,504094.0,27.99,28.06,27.7,27.95,504094.0
2025-01-28 11:10:00,27.95,28.25,27.94,28.19,785559.0,27.95,28.25,27.94,28.19,785559.0
2025-01-28 11:20:00,28.19,28.29,28.01,28.08,310169.0,28.19,28.29,28.01,28.08,310169.0
2025-01-28 11:30:00,28.08,28.14,27.96,28.1,417123.0,28.08,28.14,27.96,28.1,417123.0
2025-01-28 11:40:00,28.09,28.25,27.98,28.18,237820.0,28.09,28.25,27.98,28.18,237820.0
2025-01-28 11:50:00,28.18,28.23,27.98,28.21,277874.0,28.18,28.23,27.98,28.21,277874.0
2025-01-28 12:00:00,28.22,28.4,28.19,28.35,414256.0,28.22,28.4,28.19,28.35,414256.0
2025-01-28 12:10:00,28.34,28.41,28.32,28.36,237631.0,28.34,28.41,28.32,28.36,237631.0
2025-01-28 12:20:00,28.36,28.44,28.31,28.37,261018.0,28.36,28.44,28.31,28.37,261018.0
2025-01-28 12:30:00,28.37,28.41,28.19,28.21,197551.0,28.37,28.41,28.19,28.21,197551.0
2025-01-28 12:40:00,28.22,28.22,27.95,27.98,324008.0,28.22,28.22,27.95,27.98,324008.0
2025-01-28 12:50:00,27.98,28.08,27.96,28.07,144454.0,27.98,28.08,27.96,28.07,144454.0
2025-01-28 13:00:00,28.07,28.14,28.06,28.12,113455.0,28.07,28.14,28.06,28.12,113455.0
2025-01-28 13:10:00,28.12,28.38,28.11,28.37,188847.0,28.12,28.38,28.11,28.37,188847.0
2025-01-28 13:20:00,28.37,28.51,28.33,28.47,375205.0,28.37,28.51,28.33,28.47,375205.0
2025-01-28 13:30:00,28.47,28.52,28.26,28.41,349020.0,28.47,28.52,28.26,28.41,349020.0
2025-01-28 13:40:00,28.41,28.45,28.3,28.34,153858.0,28.41,28.45,28.3,28.34,153858.0
2025-01-28 13:50:00,28.34,28.41,28.31,28.33,215275.0,28.34,28.41,28.31,28.33,215275.0
2025-01-28 14:00:00,28.34,28.45,28.33,28.38,239883.0,28.34,28.45,28.33,28.38,239883.0
2025-01-28 14:10:00,28.37,28.44,28.35,28.42,184566.0,28.37,28.44,28.35,28.42,184566.0
2025-01-28 14:20:00,28.41,28.42,28.3,28.32,152716.0,28.41,28.42,28.3,28.32,152716.0
2025-01-28 14:30:00,28.33,28.39,28.27,28.33,184832.0,28.33,28.39,28.27,28.33,184832.0
2025-01-28 14:40:00,28.34,28.48,28.33,28.47,153563.0,28.34,28.48,28.33,28.47,153563.0
2025-01-28 14:50:00,28.46,28.51,28.42,28.5,172708.0,28.46,28.51,28.42,28.5,172708.0
2025-01-28 15:00:00,28.51,28.53,28.46,28.5,265458.0,28.51,28.53,28.46,28.5,265458.0
2025-01-28 15:10:00,28.49,28.52,28.45,28.49,196394.0,28.49,28.52,28.45,28.49,196394.0
2025-01-28 15:20:00,28.49,28.51,28.42,28.48,226939.0,28.49,28.51,28.42,28.48,226939.0
2025-01-28 15:30:00,28.48,28.53,28.45,28.52,280801.0,28.48,28.53,28.45,28.52,280801.0
2025-01-28 15:40:00,28.52,28.53,28.42,28.46,439595.0,28.52,28.53,28.42,28.46,439595.0
2025-01-28 15:50:00,28.45,28.49,28.37,28.44,1258940.0,28.45,28.49,28.37,28.44,1258940.0
2025-01-29 09:30:00,28.4,28.67,28.27,28.44,391219.0,28.4,28.67,28.27,28.44,391219.0
2025-01-29 09:40:00,28.44,28.65,28.35,28.56,192473.0,28.44,28.65,28.35,28.56,192473.0
2025-01-29 09:50:00,28.56,28.73,28.56,28.68,217892.0,28.56,28.73,28.56,28.68,217892.0
2025-01-29 10:00:00,28.68,28.71,28.5,28.52,231843.0,28.68,28.71,28.5,28.52,231843.0
2025-01-29 10:10:00,28.52,28.52,28.35,28.44,387986.0,28.52,28.52,28.35,28.44,387986.0
2025-01-29 10:20:00,28.43,28.43,28.28,28.41,229717.0,28.43,28.43,28.28,28.41,229717.0
2025-01-29 10:30:00,28.41,28.53,28.37,28.53,79609.0,28.41,28.53,28.37,28.53,79609.0
2025-01-29 10:40:00,28.54,28.61,28.37,28.49,160861.0,28.54,28.61,28.37,28.49,160861.0
2025-01-29 10:50:00,28.5,28.54,28.45,28.49,75748.0,28.5,28.54,28.45,28.49,75748.0
2025-01-29 11:00:00,28.5,28.51,28.4,28.48,115183.0,28.5,28.51,28.4,28.48,115183.0
2025-01-29 11:10:00,28.48,28.48,28.26,28.27,154643.0,28.48,28.48,28.26,28.27,154643.0
2025-01-29 11:20:00,28.27,28.29,28.15,28.21,307165.0,28.27,28.29,28.15,28.21,307165.0
2025-01-29 11:30:00,28.22,28.26,28.07,28.09,136340.0,28.22,28.26,28.07,28.09,136340.0
2025-01-29 11:40:00,28.09,28.16,28.06,28.09,105943.0,28.09,28.16,28.06,28.09,105943.0
2025-01-29 11:50:00,28.1,28.11,27.87,27.95,312840.0,28.1,28.11,27.87,27.95,312840.0
2025-01-29 12:00:00,27.94,28.08,27.92,27.92,227316.0,27.94,28.08,27.92,27.92,227316.0
2025-01-29 12:10:00,27.93,27.98,27.87,27.94,191739.0,27.93,27.98,27.87,27.94,191739.0
2025-01-29 12:20:00,27.94,28.24,27.93,28.21,172851.0,27.94,28.24,27.93,28.21,172851.0
2025-01-29 12:30:00,28.21,28.31,28.21,28.25,85603.0,28.21,28.31,28.21,28.25,85603.0
2025-01-29 12:40:00,28.26,28.37,28.26,28.36,58862.0,28.26,28.37,28.26,28.36,58862.0
2025-01-29 12:50:00,28.36,28.42,28.32,28.4,72444.0,28.36,28.42,28.32,28.4,72444.0
2025-01-29 13:00:00,28.41,28.41,28.16,28.27,169956.0,28.41,28.41,28.16,28.27,169956.0
2025-01-29 13:10:00,28.27,28.32,28.2,28.3,97849.0,28.27,28.32,28.2,28.3,97849.0
2025-01-29 13:20:00,28.3,28.43,28.3,28.43,67606.0,28.3,28.43,28.3,28.43,67606.0
2025-01-29 13:30:00,28.42,28.43,28.36,28.39,55169.0,28.42,28.43,28.36,28.39,55169.0
2025-01-29 13:40:00,28.38,28.4,28.35,28.39,39934.0,28.38,28.4,28.35,28.39,39934.0
2025-01-29 13:50:00,28.39,28.41,28.34,28.34,59805.0,28.39,28.41,28.34,28.34,59805.0
2025-01-29 14:00:00,28.33,28.34,28.14,28.19,131032.0,28.33,28.34,28.14,28.19,131032.0
2025-01-29 14:10:00,28.19,28.19,28.08,28.15,94239.0,28.19,28.19,28.08,28.15,94239.0
2025-01-29 14:20:00,28.16,28.2,28.14,28.17,58853.0,28.16,28.2,28.14,28.17,58853.0
2025-01-29 14:30:00,28.16,28.3,28.12,28.28,106495.0,28.16,28.3,28.12,28.28,106495.0
2025-01-29 14:40:00,28.28,28.42,28.28,28.35,114005.0,28.28,28.42,28.28,28.35,114005.0
2025-01-29 14:50:00,28.35,28.47,28.29,28.36,157710.0,28.35,28.47,28.29,28.36,157710.0
2025-01-29 15:00:00,28.36,28.38,28.27,28.36,103893.0,28.36,28.38,28.27,28.36,103893.0
2025-01-29 15:10:00,28.36,28.4,28.31,28.39,114187.0,28.36,28.4,28.31,28.39,114187.0
2025-01-29 15:20:00,28.38,28.53,28.37,28.5,154715.0,28.38,28.53,28.37,28.5,154715.0
2025-01-29 15:30:00,28.5,28.52,28.38,28.4,140166.0,28.5,28.52,28.38,28.4,140166.0
2025-01-29 15:40:00,28.4,28.47,28.37,28.45,185396.0,28.4,28.47,28.37,28.45,185396.0
2025-01-29 15:50:00,28.44,28.5,28.39,28.46,767724.0,28.44,28.5,28.39,28.46,767724.0
2025-01-30 09:30:00,28.7,28.76,28.52,28.72,249501.0,28.7,28.76,28.52,28.72,249501.0
2025-01-30 09:40:00,28.73,28.73,28.53,28.57,201941.0,28.73,28.73,28.53,28.57,201941.0
2025-01-30 09:50:00,28.57,28.8,28.46,28.73,191655.0,28.57,28.8,28.46,28.73,191655.0
2025-01-30 10:00:00,28.74,28.79,28.57,28.62,256361.0,28.74,28.79,28.57,28.62,256361.0
2025-01-30 10:10:00,28.62,28.73,28.59,28.66,140763.0,28.62,28.73,28.59,28.66,140763.0
2025-01-30 10:20:00,28.66,28.83,28.66,28.77,182206.0,28.66,28.83,28.66,28.77,182206.0
2025-01-30 10:30:00,28.77,28.87,28.72,28.85,201643.0,28.77,28.87,28.72,28.85,201643.0
2025-01-30 10:40:00,28.85,28.88,28.7,28.73,111276.0,28.85,28.88,28.7,28.73,111276.0
2025-01-30 10:50:00,28.74,28.77,28.65,28.68,108721.0,28.74,28.77,28.65,28.68,108721.0
2025-01-30 11:00:00,28.69,28.78,28.68,28.76,84254.0,28.69,28.78,28.68,28.76,84254.0
2025-01-30 11:10:00,28.76,28.84,28.73,28.81,103975.0,28.76,28.84,28.73,28.81,103975.0
2025-01-30 11:20:00,28.82,28.89,28.81,28.89,86094.0,28.82,28.89,28.81,28.89,86094.0
2025-01-30 11:30:00,28.89,28.91,28.84,28.86,90646.0,28.89,28.91,28.84,28.86,90646.0
2025-01-30 11:40:00,28.86,28.92,28.84,28.9,74439.0,28.86,28.92,28.84,28.9,74439.0
2025-01-30 11:50:00,28.9,28.95,28.89,28.92,79211.0,28.9,28.95,28.89,28.92,79211.0
2025-01-30 12:00:00,28.92,28.93,28.86,28.89,58137.0,28.92,28.93,28.86,28.89,58137.0
2025-01-30 12:10:00,28.89,28.91,28.82,28.86,85008.0,28.89,28.91,28.82,28.86,85008.0
2025-01-30 12:20:00,28.86,28.87,28.8,28.81,160482.0,28.86,28.87,28.8,28.81,160482.0
2025-01-30 12:30:00,28.8,28.9,28.8,28.88,51772.0,28.8,28.9,28.8,28.88,51772.0
2025-01-30 12:40:00,28.88,28.89,28.77,28.78,64044.0,28.88,28.89,28.77,28.78,64044.0
2025-01-30 12:50:00,28.78,28.85,28.72,28.74,100106.0,28.78,28.85,28.72,28.74,100106.0
2025-01-30 13:00:00,28.73,28.78,28.73,28.76,63912.0,28.73,28.78,28.73,28.76,63912.0
2025-01-30 13:10:00,28.76,28.82,28.73,28.79,70267.0,28.76,28.82,28.73,28.79,70267.0
2025-01-30 13:20:00,28.79,28.87,28.78,28.84,51397.0,28.79,28.87,28.78,28.84,51397.0
2025-01-30 13:30:00,28.85,28.91,28.84,28.88,57036.0,28.85,28.91,28.84,28.88,57036.0
2025-01-30 13:40:00,28.88,28.88,28.79,28.84,57249.0,28.88,28.88,28.79,28.84,57249.0
2025-01-30 13:50:00,28.85,28.87,28.81,28.86,78327.0,28.85,28.87,28.81,28.86,78327.0
2025-01-30 14:00:00,28.87,28.92,28.86,28.9,46383.0,28.87,28.92,28.86,28.9,46383.0
2025-01-30 14:10:00,28.91,28.94,28.88,28.92,56370.0,28.91,28.94,28.88,28.92,56370.0
2025-01-30 14:20:00,28.92,28.95,28.9,28.9,51347.0,28.92,28.95,28.9,28.9,51347.0
2025-01-30 14:30:00,28.9,28.94,28.89,28.92,51864.0,28.9,28.94,28.89,28.92,51864.0
2025-01-30 14:40:00,28.92,28.95,28.88,28.92,102143.0,28.92,28.95,28.88,28.92,102143.0
2025-01-30 14:50:00,28.91,28.98,28.91,28.96,90813.0,28.91,28.98,28.91,28.96,90813.0
2025-01-30 15:00:00,28.97,28.99,28.95,28.97,89883.0,28.97,28.99,28.95,28.97,89883.0
2025-01-30 15:10:00,28.97,29.06,28.97,29.05,333929.0,28.97,29.06,28.97,29.05,333929.0
2025-01-30 15:20:00,29.04,29.07,28.98,29.0,198978.0,29.04,29.07,28.98,29.0,198978.0
2025-01-30 15:30:00,29.0,29.06,28.91,28.92,202594.0,29.0,29.06,28.91,28.92,202594.0
2025-01-30 15:40:00,28.91,28.94,28.75,28.94,234742.0,28.91,28.94,28.75,28.94,234742.0
2025-01-30 15:50:00,28.93,29.09,28.92,29.07,519899.0,28.93,29.09,28.92,29.07,519899.0
2025-01-31 09:30:00,29.18,29.29,29.08,29.26,455441.0,29.18,29.29,29.08,29.26,455441.0
2025-01-31 09:40:00,29.27,29.27,29.03,29.03,143907.0,29.27,29.27,29.03,29.03,143907.0
2025-01-31 09:50:00,29.03,29.09,28.9,29.03,136504.0,29.03,29.09,28.9,29.03,136504.0
2025-01-31 10:00:00,29.02,29.02,28.62,28.65,312369.0,29.02,29.02,28.62,28.65,312369.0
2025-01-31 10:10:00,28.66,28.75,28.65,28.71,97651.0,28.66,28.75,28.65,28.71,97651.0
2025-01-31 10:20:00,28.72,28.79,28.68,28.78,109420.0,28.72,28.79,28.68,28.78,109420.0
2025-01-31 10:30:00,28.77,28.78,28.67,28.7,183128.0,28.77,28.78,28.67,28.7,183128.0
2025-01-31 10:40:00,28.7,28.72,28.66,28.71,58287.0,28.7,28.72,28.66,28.71,58287.0
2025-01-31 10:50:00,28.71,28.72,28.63,28.68,95491.0,28.71,28.72,28.63,28.68,95491.0
2025-01-31 11:00:00,28.69,28.78,28.69,28.76,58422.0,28.69,28.78,28.69,28.76,58422.0
2025-01-31 11:10:00,28.77,28.78,28.7,28.72,53598.0,28.77,28.78,28.7,28.72,53598.0
2025-01-31 11:20:00,28.72,28.73,28.63,28.67,48693.0,28.72,28.73,28.63,28.67,48693.0
2025-01-31 11:30:00,28.67,28.74,28.63,28.64,51504.0,28.67,28.74,28.63,28.64,51504.0
2025-01-31 11:40:00,28.64,28.65,28.5,28.54,78698.0,28.64,28.65,28.5,28.54,78698.0
2025-01-31 11:50:00,28.53,28.53,28.39,28.42,175742.0,28.53,28.53,28.39,28.42,175742.0
2025-01-31 12:00:00,28.42,28.56,28.39,28.54,134272.0,28.42,28.56,28.39,28.54,134272.0
2025-01-31 12:10:00,28.54,28.54,28.45,28.49,82071.0,28.54,28.54,28.45,28.49,82071.0
2025-01-31 12:20:00,28.49,28.56,28.45,28.56,158823.0,28.49,28.56,28.45,28.56,158823.0
2025-01-31 12:30:00,28.56,28.65,28.56,28.61,111498.0,28.56,28.65,28.56,28.61,111498.0
2025-01-31 12:40:00,28.6,28.66,28.59,28.63,103385.0,28.6,28.66,28.59,28.63,103385.0
2025-01-31 12:50:00,28.63,28.64,28.54,28.55,49219.0,28.63,28.64,28.54,28.55,49219.0
2025-01-31 13:00:00,28.55,28.65,28.54,28.65,94997.0,28.55,28.65,28.54,28.65,94997.0
2025-01-31 13:10:00,28.64,28.64,28.5,28.5,82699.0,28.64,28.64,28.5,28.5,82699.0
2025-01-31 13:20:00,28.5,28.53,28.4,28.43,103892.0,28.5,28.53,28.4,28.43,103892.0
2025-01-31 13:30:00,28.43,28.45,28.25,28.36,156783.0,28.43,28.45,28.25,28.36,156783.0
2025-01-31 13:40:00,28.37,28.45,28.34,28.39,112005.0,28.37,28.45,28.34,28.39,112005.0
2025-01-31 13:50:00,28.38,28.41,28.32,28.34,62008.0,28.38,28.41,28.32,28.34,62008.0
2025-01-31 14:00:00,28.34,28.38,28.23,28.26,101018.0,28.34,28.38,28.23,28.26,101018.0
2025-01-31 14:10:00,28.27,28.41,28.26,28.38,103179.0,28.27,28.41,28.26,28.38,103179.0
2025-01-31 14:20:00,28.38,28.47,28.34,28.44,64568.0,28.38,28.47,28.34,28.44,64568.0
2025-01-31 14:30:00,28.45,28.52,28.45,28.46,61526.0,28.45,28.52,28.45,28.46,61526.0
2025-01-31 14:40:00,28.46,28.48,28.36,28.4,81660.0,28.46,28.48,28.36,28.4,81660.0
2025-01-31 14:50:00,28.4,28.54,28.39,28.52,106455.0,28.4,28.54,28.39,28.52,106455.0
2025-01-31 15:00:00,28.53,28.53,28.36,28.38,119554.0,28.53,28.53,28.36,28.38,119554.0
2025-01-31 15:10:00,28.38,28.46,28.35,28.44,168242.0,28.38,28.46,28.35,28.44,168242.0
2025-01-31 15:20:00,28.44,28.44,28.26,28.28,97065.0,28.44,28.44,28.26,28.28,97065.0
2025-01-31 15:30:00,28.28,28.41,28.28,28.37,136932.0,28.28,28.41,28.28,28.37,136932.0
2025-01-31 15:40:00,28.37,28.47,28.35,28.43,187604.0,28.37,28.47,28.35,28.43,187604.0
2025-01-31 15:50:00,28.43,28.48,28.27,28.35,884885.0,28.43,28.48,28.27,28.35,884885.0
2025-02-03 09:30:00,27.08,27.49,27.08,27.42,797443.0,27.08,27.49,27.08,27.42,797443.0
2025-02-03 09:40:00,27.41,27.57,27.27,27.5,323255.0,27.41,27.57,27.27,27.5,323255.0
2025-02-03 09:50:00,27.51,27.84,27.46,27.76,330881.0,27.51,27.84,27.46,27.76,330881.0
2025-02-03 10:00:00,27.75,27.76,27.57,27.61,278187.0,27.75,27.76,27.57,27.61,278187.0
2025-02-03 10:10:00,27.6,27.8,27.56,27.7,269314.0,27.6,27.8,27.56,27.7,269314.0
2025-02-03 10:20:00,27.71,28.2,27.63,28.19,311964.0,27.71,28.2,27.63,28.19,311964.0
2025-02-03 10:30:00,28.18,28.23,28.1,28.19,262935.0,28.18,28.23,28.1,28.19,262935.0
2025-02-03 10:40:00,28.2,28.4,28.0,28.03,275408.0,28.2,28.4,28.0,28.03,275408.0
2025-02-03 10:50:00,28.02,28.12,28.0,28.09,75656.0,28.02,28.12,28.0,28.09,75656.0
2025-02-03 11:00:00,28.09,28.12,27.86,27.96,145196.0,28.09,28.12,27.86,27.96,145196.0
2025-02-03 11:10:00,27.96,28.09,27.94,28.08,150319.0,27.96,28.09,27.94,28.08,150319.0
2025-02-03 11:20:00,28.08,28.08,27.94,27.99,67059.0,28.08,28.08,27.94,27.99,67059.0
2025-02-03 11:30:00,27.98,28.1,27.95,28.09,87000.0,27.98,28.1,27.95,28.09,87000.0
2025-02-03 11:40:00,28.09,28.1,27.97,28.03,85105.0,28.09,28.1,27.97,28.03,85105.0
2025-02-03 11:50:00,28.03,28.09,27.9,27.94,75391.0,28.03,28.09,27.9,27.94,75391.0
2025-02-03 12:00:00,27.94,28.02,27.92,28.01,95795.0,27.94,28.02,27.92,28.01,95795.0
2025-02-03 12:10:00,28.01,28.01,27.9,28.0,62565.0,28.01,28.01,27.9,28.0,62565.0
2025-02-03 12:20:00,28.0,28.06,27.91,27.91,109465.0,28.0,28.06,27.91,27.91,109465.0
2025-02-03 12:30:00,27.9,27.94,27.88,27.93,60548.0,27.9,27.94,27.88,27.93,60548.0
2025-02-03 12:40:00,27.92,27.99,27.9,27.93,61764.0,27.92,27.99,27.9,27.93,61764.0
2025-02-03 12:50:00,27.93,27.98,27.8,27.84,169247.0,27.93,27.98,27.8,27.84,169247.0
2025-02-03 13:00:00,27.84,27.92,27.76,27.85,109889.0,27.84,27.92,27.76,27.85,109889.0
2025-02-03 13:10:00,27.84,27.96,27.81,27.86,74732.0,27.84,27.96,27.81,27.86,74732.0
2025-02-03 13:20:00,27.85,27.89,27.82,27.84,59548.0,27.85,27.89,27.82,27.84,59548.0
2025-02-03 13:30:00,27.85,27.88,27.82,27.85,70370.0,27.85,27.88,27.82,27.85,70370.0
2025-02-03 13:40:00,27.85,27.86,27.76,27.82,115644.0,27.85,27.86,27.76,27.82,115644.0
2025-02-03 13:50:00,27.82,27.89,27.81,27.82,37515.0,27.82,27.89,27.81,27.82,37515.0
2025-02-03 14:00:00,27.81,27.89,27.81,27.89,51535.0,27.81,27.89,27.81,27.89,51535.0
2025-02-03 14:10:00,27.89,27.94,27.87,27.94,75133.0,27.89,27.94,27.87,27.94,75133.0
2025-02-03 14:20:00,27.94,27.94,27.83,27.87,106897.0,27.94,27.94,27.83,27.87,106897.0
2025-02-03 14:30:00,27.87,27.94,27.87,27.91,67265.0,27.87,27.94,27.87,27.91,67265.0
2025-02-03 14:40:00,27.91,27.99,27.88,27.98,44258.0,27.91,27.99,27.88,27.98,44258.0
2025-02-03 14:50:00,27.97,27.98,27.93,27.96,46019.0,27.97,27.98,27.93,27.96,46019.0
2025-02-03 15:00:00,27.97,27.99,27.92,27.95,60259.0,27.97,27.99,27.92,27.95,60259.0
2025-02-03 15:10:00,27.95,28.01,27.93,28.01,62462.0,27.95,28.01,27.93,28.01,62462.0
2025-02-03 15:20:00,28.01,28.03,27.91,27.92,114373.0,28.01,28.03,27.91,27.92,114373.0
2025-02-03 15:30:00,27.92,27.93,27.76,27.78,143444.0,27.92,27.93,27.76,27.78,143444.0
2025-02-03 15:40:00,27.78,27.8,27.67,27.73,198961.0,27.78,27.8,27.67,27.73,198961.0
2025-02-03 15:50:00,27.73,27.78,27.64,27.64,792052.0,27.73,27.78,27.64,27.64,792052.0
2025-02-04 09:30:00,27.82,28.23,27.81,27.88,579867.0,27.82,28.23,27.81,27.88,579867.0
2025-02-04 09:40:00,27.89,27.93,27.34,27.43,355237.0,27.89,27.93,27.34,27.43,355237.0
2025-02-04 09:50:00,27.44,27.5,27.36,27.46,277230.0,27.44,27.5,27.36,27.46,277230.0
2025-02-04 10:00:00,27.47,27.52,27.35,27.44,187870.0,27.47,27.52,27.35,27.44,187870.0
2025-02-04 10:10:00,27.44,27.53,27.35,27.49,186374.0,27.44,27.53,27.35,27.49,186374.0
2025-02-04 10:20:00,27.49,27.53,27.39,27.41,107111.0,27.49,27.53,27.39,27.41,107111.0
2025-02-04 10:30:00,27.42,27.61,27.38,27.56,121656.0,27.42,27.61,27.38,27.56,121656.0
2025-02-04 10:40:00,27.57,27.59,27.41,27.49,122712.0,27.57,27.59,27.41,27.49,122712.0
2025-02-04 10:50:00,27.48,27.52,27.42,27.42,116389.0,27.48,27.52,27.42,27.42,116389.0
2025-02-04 11:00:00,27.43,27.6,27.43,27.59,105707.0,27.43,27.6,27.43,27.59,105707.0
2025-02-04 11:10:00,27.6,27.64,27.57,27.59,70199.0,27.6,27.64,27.57,27.59,70199.0
2025-02-04 11:20:00,27.58,27.64,27.53,27.63,152988.0,27.58,27.64,27.53,27.63,152988.0
2025-02-04 11:30:00,27.62,27.67,27.59,27.62,65655.0,27.62,27.67,27.59,27.62,65655.0
2025-02-04 11:40:00,27.63,27.64,27.57,27.59,75700.0,27.63,27.64,27.57,27.59,75700.0
2025-02-04 11:50:00,27.59,27.65,27.59,27.64,68172.0,27.59,27.65,27.59,27.64,68172.0
2025-02-04 12:00:00,27.65,27.74,27.65,27.72,77343.0,27.65,27.74,27.65,27.72,77343.0
2025-02-04 12:10:00,27.73,27.74,27.6,27.61,58456.0,27.73,27.74,27.6,27.61,58456.0
2025-02-04 12:20:00,27.62,27.62,27.49,27.5,54334.0,27.62,27.62,27.49,27.5,54334.0
2025-02-04 12:30:00,27.5,27.58,27.49,27.54,45216.0,27.5,27.58,27.49,27.54,45216.0
2025-02-04 12:40:00,27.54,27.65,27.53,27.62,39880.0,27.54,27.65,27.53,27.62,39880.0
2025-02-04 12:50:00,27.62,27.63,27.58,27.61,40467.0,27.62,27.63,27.58,27.61,40467.0
2025-02-04 13:00:00,27.61,27.63,27.57,27.58,35862.0,27.61,27.63,27.57,27.58,35862.0
2025-02-04 13:10:00,27.58,27.61,27.53,27.55,31779.0,27.58,27.61,27.53,27.55,31779.0
2025-02-04 13:20:00,27.55,27.59,27.54,27.59,32444.0,27.55,27.59,27.54,27.59,32444.0
2025-02-04 13:30:00,27.59,27.7,27.58,27.68,203208.0,27.59,27.7,27.58,27.68,203208.0
2025-02-04 13:40:00,27.68,27.72,27.65,27.7,40941.0,27.68,27.72,27.65,27.7,40941.0
2025-02-04 13:50:00,27.7,27.77,27.69,27.74,77468.0,27.7,27.77,27.69,27.74,77468.0
2025-02-04 14:00:00,27.73,27.79,27.72,27.77,70063.0,27.73,27.79,27.72,27.77,70063.0
2025-02-04 14:10:00,27.77,27.9,27.76,27.85,153811.0,27.77,27.9,27.76,27.85,153811.0
2025-02-04 14:20:00,27.84,27.84,27.77,27.78,66257.0,27.84,27.84,27.77,27.78,66257.0
2025-02-04 14:30:00,27.78,27.85,27.77,27.83,67374.0,27.78,27.85,27.77,27.83,67374.0
2025-02-04 14:40:00,27.83,27.83,27.78,27.81,51226.0,27.83,27.83,27.78,27.81,51226.0
2025-02-04 14:50:00,27.8,27.83,27.73,27.77,80726.0,27.8,27.83,27.73,27.77,80726.0
2025-02-04 15:00:00,27.76,27.79,27.7,27.79,94971.0,27.76,27.79,27.7,27.79,94971.0
2025-02-04 15:10:00,27.79,27.8,27.72,27.75,115643.0,27.79,27.8,27.72,27.75,115643.0
2025-02-04 15:20:00,27.75,27.81,27.73,27.78,83484.0,27.75,27.81,27.73,27.78,83484.0
2025-02-04 15:30:00,27.78,27.87,27.78,27.87,108237.0,27.78,27.87,27.78,27.87,108237.0
2025-02-04 15:40:00,27.87,27.92,27.82,27.92,189989.0,27.87,27.92,27.82,27.92,189989.0
2025-02-04 15:50:00,27.91,27.94,27.86,27.88,475370.0,27.91,27.94,27.86,27.88,475370.0
2025-02-05 09:30:00,28.03,28.18,27.98,28.01,397732.0,28.03,28.18,27.98,28.01,397732.0
2025-02-05 09:40:00,28.01,28.07,27.81,27.86,156119.0,28.01,28.07,27.81,27.86,156119.0
2025-02-05 09:50:00,27.87,27.9,27.77,27.84,107825.0,27.87,27.9,27.77,27.84,107825.0
2025-02-05 10:00:00,27.84,27.9,27.54,27.73,238064.0,27.84,27.9,27.54,27.73,238064.0
2025-02-05 10:10:00,27.74,27.96,27.73,27.95,127082.0,27.74,27.96,27.73,27.95,127082.0
2025-02-05 10:20:00,27.95,27.98,27.88,27.92,87060.0,27.95,27.98,27.88,27.92,87060.0
2025-02-05 10:30:00,27.92,27.97,27.85,27.86,94451.0,27.92,27.97,27.85,27.86,94451.0
2025-02-05 10:40:00,27.86,27.89,27.83,27.88,74538.0,27.86,27.89,27.83,27.88,74538.0
2025-02-05 10:50:00,27.88,28.05,27.87,28.02,126870.0,27.88,28.05,27.87,28.02,126870.0
2025-02-05 11:00:00,28.03,28.05,27.96,28.03,65309.0,28.03,28.05,27.96,28.03,65309.0
2025-02-05 11:10:00,28.02,28.14,27.99,28.13,132756.0,28.02,28.14,27.99,28.13,132756.0
2025-02-05 11:20:00,28.12,28.22,28.1,28.21,155898.0,28.12,28.22,28.1,28.21,155898.0
2025-02-05 11:30:00,28.21,28.24,28.16,28.18,106036.0,28.21,28.24,28.16,28.18,106036.0
2025-02-05 11:40:00,28.17,28.27,28.16,28.24,90819.0,28.17,28.27,28.16,28.24,90819.0
2025-02-05 11:50:00,28.24,28.28,28.2,28.25,80114.0,28.24,28.28,28.2,28.25,80114.0
2025-02-05 12:00:00,28.25,28.29,28.24,28.26,65392.0,28.25,28.29,28.24,28.26,65392.0
2025-02-05 12:10:00,28.27,28.28,28.23,28.26,47390.0,28.27,28.28,28.23,28.26,47390.0
2025-02-05 12:20:00,28.26,28.3,28.21,28.28,52932.0,28.26,28.3,28.21,28.28,52932.0
2025-02-05 12:30:00,28.28,28.29,28.24,28.25,53597.0,28.28,28.29,28.24,28.25,53597.0
2025-02-05 12:40:00,28.25,28.26,28.2,28.22,101714.0,28.25,28.26,28.2,28.22,101714.0
2025-02-05 12:50:00,28.23,28.23,28.15,28.18,58694.0,28.23,28.23,28.15,28.18,58694.0
2025-02-05 13:00:00,28.17,28.19,28.14,28.14,42602.0,28.17,28.19,28.14,28.14,42602.0
2025-02-05 13:10:00,28.14,28.16,28.1,28.16,71109.0,28.14,28.16,28.1,28.16,71109.0
2025-02-05 13:20:00,28.16,28.26,28.13,28.23,190593.0,28.16,28.26,28.13,28.23,190593.0
2025-02-05 13:30:00,28.23,28.26,28.19,28.21,58776.0,28.23,28.26,28.19,28.21,58776.0
2025-02-05 13:40:00,28.21,28.22,28.12,28.13,72879.0,28.21,28.22,28.12,28.13,72879.0
2025-02-05 13:50:00,28.12,28.16,28.11,28.13,39284.0,28.12,28.16,28.11,28.13,39284.0
2025-02-05 14:00:00,28.14,28.17,28.12,28.13,50684.0,28.14,28.17,28.12,28.13,50684.0
2025-02-05 14:10:00,28.14,28.19,28.13,28.17,39936.0,28.14,28.19,28.13,28.17,39936.0
2025-02-05 14:20:00,28.17,28.2,28.14,28.16,56274.0,28.17,28.2,28.14,28.16,56274.0
2025-02-05 14:30:00,28.16,28.17,28.11,28.14,38522.0,28.16,28.17,28.11,28.14,38522.0
2025-02-05 14:40:00,28.15,28.16,28.07,28.08,48959.0,28.15,28.16,28.07,28.08,48959.0
2025-02-05 14:50:00,28.08,28.1,28.05,28.06,50745.0,28.08,28.1,28.05,28.06,50745.0
2025-02-05 15:00:00,28.05,28.07,28.0,28.07,78614.0,28.05,28.07,28.0,28.07,78614.0
2025-02-05 15:10:00,28.07,28.12,28.05,28.11,71759.0,28.07,28.12,28.05,28.11,71759.0
2025-02-05 15:20:00,28.11,28.12,28.06,28.08,80626.0,28.11,28.12,28.06,28.08,80626.0
2025-02-05 15:30:00,28.08,28.16,28.07,28.14,85411.0,28.08,28.16,28.07,28.14,85411.0
2025-02-05 15:40:00,28.14,28.19,28.09,28.13,245716.0,28.14,28.19,28.09,28.13,245716.0
2025-02-05 15:50:00,28.12,28.16,28.1,28.14,460403.0,28.12,28.16,28.1,28.14,460403.0
2025-02-06 09:30:00,28.3,28.4,28.11,28.24,157127.0,28.3,28.4,28.11,28.24,157127.0
2025-02-06 09:40:00,28.26,28.34,28.23,28.27,75691.0,28.26,28.34,28.23,28.27,75691.0
2025-02-06 09:50:00,28.25,28.25,28.05,28.11,99496.0,28.25,28.25,28.05,28.11,99496.0
2025-02-06 10:00:00,28.11,28.16,27.98,28.05,239187.0,28.11,28.16,27.98,28.05,239187.0
2025-02-06 10:10:00,28.05,28.13,28.02,28.08,125699.0,28.05,28.13,28.02,28.08,125699.0
2025-02-06 10:20:00,28.08,28.08,27.86,27.95,128736.0,28.08,28.08,27.86,27.95,128736.0
2025-02-06 10:30:00,27.95,28.2,27.94,28.08,133154.0,27.95,28.2,27.94,28.08,133154.0
2025-02-06 10:40:00,28.09,28.3,28.08,28.27,84620.0,28.09,28.3,28.08,28.27,84620.0
2025-02-06 10:50:00,28.28,28.33,28.25,28.26,76126.0,28.28,28.33,28.25,28.26,76126.0
2025-02-06 11:00:00,28.25,28.27,28.2,28.24,99922.0,28.25,28.27,28.2,28.24,99922.0
2025-02-06 11:10:00,28.24,28.33,28.22,28.28,66114.0,28.24,28.33,28.22,28.28,66114.0
2025-02-06 11:20:00,28.28,28.34,28.27,28.3,105251.0,28.28,28.34,28.27,28.3,105251.0
2025-02-06 11:30:00,28.3,28.32,28.13,28.16,148297.0,28.3,28.32,28.13,28.16,148297.0
2025-02-06 11:40:00,28.16,28.19,28.1,28.11,118762.0,28.16,28.19,28.1,28.11,118762.0
2025-02-06 11:50:00,28.12,28.18,28.09,28.16,74721.0,28.12,28.18,28.09,28.16,74721.0
2025-02-06 12:00:00,28.15,28.18,28.1,28.11,95518.0,28.15,28.18,28.1,28.11,95518.0
2025-02-06 12:10:00,28.11,28.32,28.1,28.31,100400.0,28.11,28.32,28.1,28.31,100400.0
2025-02-06 12:20:00,28.32,28.37,28.31,28.33,84706.0,28.32,28.37,28.31,28.33,84706.0
2025-02-06 12:30:00,28.34,28.39,28.33,28.37,53606.0,28.34,28.39,28.33,28.37,53606.0
2025-02-06 12:40:00,28.38,28.4,28.33,28.37,107645.0,28.38,28.4,28.33,28.37,107645.0
2025-02-06 12:50:00,28.37,28.37,28.33,28.37,44026.0,28.37,28.37,28.33,28.37,44026.0
2025-02-06 13:00:00,28.37,28.39,28.21,28.21,67990.0,28.37,28.39,28.21,28.21,67990.0
2025-02-06 13:10:00,28.23,28.25,28.2,28.21,79788.0,28.23,28.25,28.2,28.21,79788.0
2025-02-06 13:20:00,28.2,28.27,28.17,28.23,70678.0,28.2,28.27,28.17,28.23,70678.0
2025-02-06 13:30:00,28.23,28.25,28.19,28.21,84944.0,28.23,28.25,28.19,28.21,84944.0
2025-02-06 13:40:00,28.21,28.23,28.16,28.21,40442.0,28.21,28.23,28.16,28.21,40442.0
2025-02-06 13:50:00,28.21,28.21,28.15,28.17,28422.0,28.21,28.21,28.15,28.17,28422.0
2025-02-06 14:00:00,28.17,28.18,28.14,28.16,46193.0,28.17,28.18,28.14,28.16,46193.0
2025-02-06 14:10:00,28.17,28.25,28.17,28.18,41180.0,28.17,28.25,28.17,28.18,41180.0
2025-02-06 14:20:00,28.18,28.2,28.13,28.15,50620.0,28.18,28.2,28.13,28.15,50620.0
2025-02-06 14:30:00,28.14,28.15,28.07,28.14,105794.0,28.14,28.15,28.07,28.14,105794.0
2025-02-06 14:40:00,28.14,28.16,28.08,28.16,45041.0,28.14,28.16,28.08,28.16,45041.0
2025-02-06 14:50:00,28.16,28.18,28.11,28.14,64219.0,28.16,28.18,28.11,28.14,64219.0
2025-02-06 15:00:00,28.14,28.15,28.1,28.12,62414.0,28.14,28.15,28.1,28.12,62414.0
2025-02-06 15:10:00,28.12,28.17,28.12,28.16,52512.0,28.12,28.17,28.12,28.16,52512.0
2025-02-06 15:20:00,28.16,28.18,28.13,28.18,61472.0,28.16,28.18,28.13,28.18,61472.0
2025-02-06 15:30:00,28.18,28.27,28.17,28.27,72851.0,28.18,28.27,28.17,28.27,72851.0
2025-02-06 15:40:00,28.27,28.28,28.22,28.25,107117.0,28.27,28.28,28.22,28.25,107117.0
2025-02-06 15:50:00,28.25,28.3,28.21,28.28,753633.0,28.25,28.3,28.21,28.28,753633.0
2025-02-07 09:30:00,28.32,28.91,28.25,28.78,1109708.0,28.32,28.91,28.25,28.78,1109708.0
2025-02-07 09:40:00,28.76,28.78,28.44,28.5,479310.0,28.76,28.78,28.44,28.5,479310.0
2025-02-07 09:50:00,28.49,28.51,28.09,28.19,312886.0,28.49,28.51,28.09,28.19,312886.0
2025-02-07 10:00:00,28.18,28.18,27.71,27.86,462481.0,28.18,28.18,27.71,27.86,462481.0
2025-02-07 10:10:00,27.87,27.87,27.64,27.79,326408.0,27.87,27.87,27.64,27.79,326408.0
2025-02-07 10:20:00,27.78,28.09,27.71,28.01,260652.0,27.78,28.09,27.71,28.01,260652.0
2025-02-07 10:30:00,28.0,28.05,27.96,28.02,158090.0,28.0,28.05,27.96,28.02,158090.0
2025-02-07 10:40:00,28.02,28.2,28.02,28.14,206945.0,28.02,28.2,28.02,28.14,206945.0
2025-02-07 10:50:00,28.14,28.15,27.85,28.0,204469.0,28.14,28.15,27.85,28.0,204469.0
2025-02-07 11:00:00,28.01,28.03,27.84,28.03,115648.0,28.01,28.03,27.84,28.03,115648.0
2025-02-07 11:10:00,28.02,28.09,27.97,27.99,93285.0,28.02,28.09,27.97,27.99,93285.0
2025-02-07 11:20:00,27.99,28.01,27.74,27.75,167282.0,27.99,28.01,27.74,27.75,167282.0
2025-02-07 11:30:00,27.75,27.8,27.65,27.66,153650.0,27.75,27.8,27.65,27.66,153650.0
2025-02-07 11:40:00,27.65,27.67,27.57,27.66,153754.0,27.65,27.67,27.57,27.66,153754.0
2025-02-07 11:50:00,27.66,27.73,27.6,27.6,109212.0,27.66,27.73,27.6,27.6,109212.0
2025-02-07 12:00:00,27.6,27.71,27.57,27.7,71880.0,27.6,27.71,27.57,27.7,71880.0
2025-02-07 12:10:00,27.68,27.75,27.61,27.69,109520.0,27.68,27.75,27.61,27.69,109520.0
2025-02-07 12:20:00,27.69,27.72,27.65,27.65,69499.0,27.69,27.72,27.65,27.65,69499.0
2025-02-07 12:30:00,27.64,27.74,27.64,27.72,84054.0,27.64,27.74,27.64,27.72,84054.0
2025-02-07 12:40:00,27.72,27.73,27.66,27.73,62932.0,27.72,27.73,27.66,27.73,62932.0
2025-02-07 12:50:00,27.72,27.74,27.65,27.66,58507.0,27.72,27.74,27.65,27.66,58507.0
2025-02-07 13:00:00,27.66,27.77,27.65,27.74,36697.0,27.66,27.77,27.65,27.74,36697.0
2025-02-07 13:10:00,27.74,27.78,27.68,27.68,47529.0,27.74,27.78,27.68,27.68,47529.0
2025-02-07 13:20:00,27.67,27.69,27.62,27.63,46275.0,27.67,27.69,27.62,27.63,46275.0
2025-02-07 13:30:00,27.64,27.72,27.63,27.71,33489.0,27.64,27.72,27.63,27.71,33489.0
2025-02-07 13:40:00,27.7,27.71,27.64,27.67,57440.0,27.7,27.71,27.64,27.67,57440.0
2025-02-07 13:50:00,27.67,27.69,27.6,27.6,52860.0,27.67,27.69,27.6,27.6,52860.0
2025-02-07 14:00:00,27.61,27.61,27.56,27.57,64512.0,27.61,27.61,27.56,27.57,64512.0
2025-02-07 14:10:00,27.57,27.58,27.44,27.5,215513.0,27.57,27.58,27.44,27.5,215513.0
2025-02-07 14:20:00,27.5,27.54,27.49,27.51,89538.0,27.5,27.54,27.49,27.51,89538.0
2025-02-07 14:30:00,27.51,27.53,27.45,27.53,121146.0,27.51,27.53,27.45,27.53,121146.0
2025-02-07 14:40:00,27.53,27.54,27.48,27.53,69284.0,27.53,27.54,27.48,27.53,69284.0
2025-02-07 14:50:00,27.54,27.58,27.53,27.55,56165.0,27.54,27.58,27.53,27.55,56165.0
2025-02-07 15:00:00,27.55,27.55,27.47,27.5,74823.0,27.55,27.55,27.47,27.5,74823.0
2025-02-07 15:10:00,27.5,27.51,27.42,27.45,97087.0,27.5,27.51,27.42,27.45,97087.0
2025-02-07 15:20:00,27.45,27.48,27.43,27.44,141841.0,27.45,27.48,27.43,27.44,141841.0
2025-02-07 15:30:00,27.44,27.48,27.36,27.41,158613.0,27.44,27.48,27.36,27.41,158613.0
2025-02-07 15:40:00,27.41,27.42,27.32,27.38,259558.0,27.41,27.42,27.32,27.38,259558.0
2025-02-07 15:50:00,27.38,27.4,27.27,27.33,662677.0,27.38,27.4,27.27,27.33,662677.0
2025-02-10 09:30:00,27.46,27.65,26.89,26.99,623447.0,27.46,27.65,26.89,26.99,623447.0
2025-02-10 09:40:00,26.99,27.02,26.68,26.77,340292.0,26.99,27.02,26.68,26.77,340292.0
2025-02-10 09:50:00,26.79,26.86,26.65,26.76,207311.0,26.79,26.86,26.65,26.76,207311.0
2025-02-10 10:00:00,26.76,26.83,26.64,26.67,265310.0,26.76,26.83,26.64,26.67,265310.0
2025-02-10 10:10:00,26.67,26.84,26.67,26.78,167587.0,26.67,26.84,26.67,26.78,167587.0
2025-02-10 10:20:00,26.78,26.81,26.72,26.77,109259.0,26.78,26.81,26.72,26.77,109259.0
2025-02-10 10:30:00,26.77,26.81,26.57,26.57,194911.0,26.77,26.81,26.57,26.57,194911.0
2025-02-10 10:40:00,26.58,26.67,26.53,26.64,183572.0,26.58,26.67,26.53,26.64,183572.0
2025-02-10 10:50:00,26.66,26.66,26.58,26.59,199267.0,26.66,26.66,26.58,26.59,199267.0
2025-02-10 11:00:00,26.6,26.72,26.58,26.71,131661.0,26.6,26.72,26.58,26.71,131661.0
2025-02-10 11:10:00,26.7,26.73,26.63,26.66,83318.0,26.7,26.73,26.63,26.66,83318.0
2025-02-10 11:20:00,26.67,26.75,26.66,26.73,83145.0,26.67,26.75,26.66,26.73,83145.0
2025-02-10 11:30:00,26.74,26.74,26.55,26.63,222234.0,26.74,26.74,26.55,26.63,222234.0
2025-02-10 11:40:00,26.63,26.75,26.62,26.75,82565.0,26.63,26.75,26.62,26.75,82565.0
2025-02-10 11:50:00,26.75,26.86,26.74,26.83,96660.0,26.75,26.86,26.74,26.83,96660.0
2025-02-10 12:00:00,26.84,26.85,26.71,26.72,56387.0,26.84,26.85,26.71,26.72,56387.0
2025-02-10 12:10:00,26.73,26.76,26.69,26.73,44329.0,26.73,26.76,26.69,26.73,44329.0
2025-02-10 12:20:00,26.72,26.78,26.7,26.71,44986.0,26.72,26.78,26.7,26.71,44986.0
2025-02-10 12:30:00,26.71,26.76,26.68,26.73,48154.0,26.71,26.76,26.68,26.73,48154.0
2025-02-10 12:40:00,26.73,26.74,26.71,26.73,45670.0,26.73,26.74,26.71,26.73,45670.0
2025-02-10 12:50:00,26.73,26.75,26.71,26.74,63947.0,26.73,26.75,26.71,26.74,63947.0
2025-02-10 13:00:00,26.74,26.8,26.73,26.77,53074.0,26.74,26.8,26.73,26.77,53074.0
2025-02-10 13:10:00,26.77,26.78,26.69,26.71,85266.0,26.77,26.78,26.69,26.71,85266.0
2025-02-10 13:20:00,26.7,26.75,26.69,26.73,58685.0,26.7,26.75,26.69,26.73,58685.0
2025-02-10 13:30:00,26.73,26.75,26.7,26.74,80969.0,26.73,26.75,26.7,26.74,80969.0
2025-02-10 13:40:00,26.74,26.82,26.72,26.78,63718.0,26.74,26.82,26.72,26.78,63718.0
2025-02-10 13:50:00,26.78,26.85,26.75,26.84,89610.0,26.78,26.85,26.75,26.84,89610.0
2025-02-10 14:00:00,26.84,26.88,26.79,26.79,78672.0,26.84,26.88,26.79,26.79,78672.0
2025-02-10 14:10:00,26.8,26.82,26.76,26.76,72160.0,26.8,26.82,26.76,26.76,72160.0
2025-02-10 14:20:00,26.77,26.79,26.75,26.77,50844.0,26.77,26.79,26.75,26.77,50844.0
2025-02-10 14:30:00,26.77,26.78,26.76,26.77,30368.0,26.77,26.78,26.76,26.77,30368.0
2025-02-10 14:40:00,26.77,26.9,26.76,26.8,164494.0,26.77,26.9,26.76,26.8,164494.0
2025-02-10 14:50:00,26.8,26.82,26.78,26.79,46940.0,26.8,26.82,26.78,26.79,46940.0
2025-02-10 15:00:00,26.79,26.8,26.76,26.78,60492.0,26.79,26.8,26.76,26.78,60492.0
2025-02-10 15:10:00,26.78,26.79,26.72,26.73,60105.0,26.78,26.79,26.72,26.73,60105.0
2025-02-10 15:20:00,26.73,26.73,26.67,26.68,65211.0,26.73,26.73,26.67,26.68,65211.0
2025-02-10 15:30:00,26.68,26.68,26.62,26.68,140808.0,26.68,26.68,26.62,26.68,140808.0
2025-02-10 15:40:00,26.68,26.68,26.54,26.55,186473.0,26.68,26.68,26.54,26.55,186473.0
2025-02-10 15:50:00,26.55,26.62,26.48,26.5,750741.0,26.55,26.62,26.48,26.5,750741.0
2025-02-11 09:30:00,26.34,26.35,25.85,25.97,440512.0,26.34,26.35,25.85,25.97,440512.0
2025-02-11 09:40:00,25.99,26.12,25.96,26.09,263043.0,25.99,26.12,25.96,26.09,263043.0
2025-02-11 09:50:00,26.08,26.24,26.08,26.19,177499.0,26.08,26.24,26.08,26.19,177499.0
2025-02-11 10:00:00,26.19,26.19,26.06,26.09,240209.0,26.19,26.19,26.06,26.09,240209.0
2025-02-11 10:10:00,26.09,26.1,25.99,26.03,147750.0,26.09,26.1,25.99,26.03,147750.0
2025-02-11 10:20:00,26.03,26.05,25.94,26.01,127472.0,26.03,26.05,25.94,26.01,127472.0
2025-02-11 10:30:00,26.01,26.06,25.91,25.93,116437.0,26.01,26.06,25.91,25.93,116437.0
2025-02-11 10:40:00,25.94,26.02,25.93,25.99,136199.0,25.94,26.02,25.93,25.99,136199.0
2025-02-11 10:50:00,25.99,26.01,25.9,25.95,138247.0,25.99,26.01,25.9,25.95,138247.0
2025-02-11 11:00:00,25.95,25.99,25.94,25.96,78440.0,25.95,25.99,25.94,25.96,78440.0
2025-02-11 11:10:00,25.96,25.99,25.91,25.99,81467.0,25.96,25.99,25.91,25.99,81467.0
2025-02-11 11:20:00,25.99,26.0,25.89,25.92,111307.0,25.99,26.0,25.89,25.92,111307.0
2025-02-11 11:30:00,25.92,25.98,25.91,25.93,94852.0,25.92,25.98,25.91,25.93,94852.0
2025-02-11 11:40:00,25.94,26.03,25.89,26.03,91012.0,25.94,26.03,25.89,26.03,91012.0
2025-02-11 11:50:00,26.03,26.03,25.97,26.02,146836.0,26.03,26.03,25.97,26.02,146836.0
2025-02-11 12:00:00,26.01,26.01,25.88,25.89,176952.0,26.01,26.01,25.88,25.89,176952.0
2025-02-11 12:10:00,25.89,25.92,25.84,25.88,87407.0,25.89,25.92,25.84,25.88,87407.0
2025-02-11 12:20:00,25.89,25.92,25.87,25.92,82730.0,25.89,25.92,25.87,25.92,82730.0
2025-02-11 12:30:00,25.92,25.94,25.87,25.89,68749.0,25.92,25.94,25.87,25.89,68749.0
2025-02-11 12:40:00,25.89,25.89,25.85,25.87,73599.0,25.89,25.89,25.85,25.87,73599.0
2025-02-11 12:50:00,25.87,25.87,25.82,25.85,47532.0,25.87,25.87,25.82,25.85,47532.0
2025-02-11 13:00:00,25.84,25.87,25.82,25.87,44093.0,25.84,25.87,25.82,25.87,44093.0
2025-02-11 13:10:00,25.87,25.87,25.81,25.86,64567.0,25.87,25.87,25.81,25.86,64567.0
2025-02-11 13:20:00,25.86,25.86,25.82,25.83,42327.0,25.86,25.86,25.82,25.83,42327.0
2025-02-11 13:30:00,25.83,26.01,25.82,25.99,103923.0,25.83,26.01,25.82,25.99,103923.0
2025-02-11 13:40:00,25.99,26.01,25.92,26.01,101794.0,25.99,26.01,25.92,26.01,101794.0
2025-02-11 13:50:00,26.0,26.01,25.92,25.95,95652.0,26.0,26.01,25.92,25.95,95652.0
2025-02-11 14:00:00,25.95,26.01,25.95,25.98,83221.0,25.95,26.01,25.95,25.98,83221.0
2025-02-11 14:10:00,25.98,26.0,25.95,26.0,81409.0,25.98,26.0,25.95,26.0,81409.0
2025-02-11 14:20:00,26.0,26.0,25.94,25.96,150678.0,26.0,26.0,25.94,25.96,150678.0
2025-02-11 14:30:00,25.96,26.02,25.96,25.99,84448.0,25.96,26.02,25.96,25.99,84448.0
2025-02-11 14:40:00,26.0,26.06,25.99,26.04,68650.0,26.0,26.06,25.99,26.04,68650.0
2025-02-11 14:50:00,26.04,26.1,26.03,26.07,72689.0,26.04,26.1,26.03,26.07,72689.0
2025-02-11 15:00:00,26.07,26.13,26.07,26.1,84102.0,26.07,26.13,26.07,26.1,84102.0
2025-02-11 15:10:00,26.11,26.29,26.09,26.26,300725.0,26.11,26.29,26.09,26.26,300725.0
2025-02-11 15:20:00,26.25,26.29,26.24,26.26,151161.0,26.25,26.29,26.24,26.26,151161.0
2025-02-11 15:30:00,26.26,26.29,26.21,26.24,189768.0,26.26,26.29,26.21,26.24,189768.0
2025-02-11 15:40:00,26.24,26.27,26.2,26.21,246840.0,26.24,26.27,26.2,26.21,246840.0
2025-02-11 15:50:00,26.21,26.25,26.14,26.19,833283.0,26.21,26.25,26.14,26.19,833283.0
2025-02-12 09:30:00,25.73,25.8,25.53,25.68,291839.0,25.73,25.8,25.53,25.68,291839.0
2025-02-12 09:40:00,25.68,25.78,25.61,25.78,146551.0,25.68,25.78,25.61,25.78,146551.0
2025-02-12 09:50:00,25.76,25.85,25.72,25.85,104829.0,25.76,25.85,25.72,25.85,104829.0
2025-02-12 10:00:00,25.85,25.93,25.79,25.85,177614.0,25.85,25.93,25.79,25.85,177614.0
2025-02-12 10:10:00,25.86,25.91,25.83,25.89,99179.0,25.86,25.91,25.83,25.89,99179.0
2025-02-12 10:20:00,25.89,26.0,25.84,25.88,203457.0,25.89,26.0,25.84,25.88,203457.0
2025-02-12 10:30:00,25.89,26.08,25.86,26.06,185665.0,25.89,26.08,25.86,26.06,185665.0
2025-02-12 10:40:00,26.05,26.15,25.99,26.1,182037.0,26.05,26.15,25.99,26.1,182037.0
2025-02-12 10:50:00,26.11,26.15,26.04,26.11,74286.0,26.11,26.15,26.04,26.11,74286.0
2025-02-12 11:00:00,26.11,26.14,25.93,25.94,81436.0,26.11,26.14,25.93,25.94,81436.0
2025-02-12 11:10:00,25.94,25.96,25.86,25.92,88793.0,25.94,25.96,25.86,25.92,88793.0
2025-02-12 11:20:00,25.92,25.93,25.87,25.89,60755.0,25.92,25.93,25.87,25.89,60755.0
2025-02-12 11:30:00,25.9,25.98,25.88,25.97,71974.0,25.9,25.98,25.88,25.97,71974.0
2025-02-12 11:40:00,25.97,26.07,25.95,26.02,134199.0,25.97,26.07,25.95,26.02,134199.0
2025-02-12 11:50:00,26.02,26.05,25.99,26.03,62020.0,26.02,26.05,25.99,26.03,62020.0
2025-02-12 12:00:00,26.03,26.04,25.98,26.01,54574.0,26.03,26.04,25.98,26.01,54574.0
2025-02-12 12:10:00,26.0,26.05,25.98,26.05,40404.0,26.0,26.05,25.98,26.05,40404.0
2025-02-12 12:20:00,26.04,26.08,26.0,26.07,34894.0,26.04,26.08,26.0,26.07,34894.0
2025-02-12 12:30:00,26.07,26.09,26.01,26.02,65269.0,26.07,26.09,26.01,26.02,65269.0
2025-02-12 12:40:00,26.03,26.06,25.98,26.03,59573.0,26.03,26.06,25.98,26.03,59573.0
2025-02-12 12:50:00,26.03,26.13,26.01,26.13,44176.0,26.03,26.13,26.01,26.13,44176.0
2025-02-12 13:00:00,26.12,26.16,26.05,26.08,75411.0,26.12,26.16,26.05,26.08,75411.0
2025-02-12 13:10:00,26.08,26.11,26.08,26.1,42283.0,26.08,26.11,26.08,26.1,42283.0
2025-02-12 13:20:00,26.09,26.17,26.08,26.12,70033.0,26.09,26.17,26.08,26.12,70033.0
2025-02-12 13:30:00,26.11,26.16,26.09,26.13,45233.0,26.11,26.16,26.09,26.13,45233.0
2025-02-12 13:40:00,26.11,26.17,26.08,26.14,64811.0,26.11,26.17,26.08,26.14,64811.0
2025-02-12 13:50:00,26.14,26.15,26.06,26.08,60848.0,26.14,26.15,26.06,26.08,60848.0
2025-02-12 14:00:00,26.08,26.08,25.95,25.98,85105.0,26.08,26.08,25.95,25.98,85105.0
2025-02-12 14:10:00,25.98,25.98,25.91,25.92,29041.0,25.98,25.98,25.91,25.92,29041.0
2025-02-12 14:20:00,25.91,25.95,25.88,25.91,63750.0,25.91,25.95,25.88,25.91,63750.0
2025-02-12 14:30:00,25.91,25.95,25.9,25.93,65737.0,25.91,25.95,25.9,25.93,65737.0
2025-02-12 14:40:00,25.93,25.99,25.93,25.99,84127.0,25.93,25.99,25.93,25.99,84127.0
2025-02-12 14:50:00,25.99,26.0,25.95,25.97,65683.0,25.99,26.0,25.95,25.97,65683.0
2025-02-12 15:00:00,25.98,26.01,25.96,26.0,57126.0,25.98,26.01,25.96,26.0,57126.0
2025-02-12 15:10:00,26.0,26.01,25.94,25.96,77334.0,26.0,26.01,25.94,25.96,77334.0
2025-02-12 15:20:00,25.95,25.99,25.9,25.91,140521.0,25.95,25.99,25.9,25.91,140521.0
2025-02-12 15:30:00,25.91,26.04,25.91,26.03,105976.0,25.91,26.04,25.91,26.03,105976.0
2025-02-12 15:40:00,26.04,26.1,26.03,26.09,145412.0,26.04,26.1,26.03,26.09,145412.0
2025-02-12 15:50:00,26.09,26.24,26.08,26.24,804949.0,26.09,26.24,26.08,26.24,804949.0
2025-02-13 09:30:00,26.4,26.76,26.33,26.46,1093047.0,26.4,26.76,26.33,26.46,1093047.0
2025-02-13 09:40:00,26.46,26.5,26.34,26.35,172254.0,26.46,26.5,26.34,26.35,172254.0
2025-02-13 09:50:00,26.35,26.41,26.25,26.27,158866.0,26.35,26.41,26.25,26.27,158866.0
2025-02-13 10:00:00,26.28,26.4,26.21,26.26,138595.0,26.28,26.4,26.21,26.26,138595.0
2025-02-13 10:10:00,26.26,26.26,26.1,26.19,109103.0,26.26,26.26,26.1,26.19,109103.0
2025-02-13 10:20:00,26.19,26.29,26.11,26.12,239894.0,26.19,26.29,26.11,26.12,239894.0
2025-02-13 10:30:00,26.13,26.14,25.93,25.98,194062.0,26.13,26.14,25.93,25.98,194062.0
2025-02-13 10:40:00,25.97,26.03,25.81,25.95,225765.0,25.97,26.03,25.81,25.95,225765.0
2025-02-13 10:50:00,25.94,26.07,25.84,25.9,208672.0,25.94,26.07,25.84,25.9,208672.0
2025-02-13 11:00:00,25.89,25.98,25.81,25.89,154968.0,25.89,25.98,25.81,25.89,154968.0
2025-02-13 11:10:00,25.89,25.98,25.85,25.87,126072.0,25.89,25.98,25.85,25.87,126072.0
2025-02-13 11:20:00,25.87,25.91,25.81,25.85,86519.0,25.87,25.91,25.81,25.85,86519.0
2025-02-13 11:30:00,25.85,26.02,25.85,25.98,167703.0,25.85,26.02,25.85,25.98,167703.0
2025-02-13 11:40:00,25.98,26.0,25.9,25.91,66526.0,25.98,26.0,25.9,25.91,66526.0
2025-02-13 11:50:00,25.91,25.94,25.85,25.93,97458.0,25.91,25.94,25.85,25.93,97458.0
2025-02-13 12:00:00,25.93,26.04,25.89,26.0,115479.0,25.93,26.04,25.89,26.0,115479.0
2025-02-13 12:10:00,26.0,26.02,25.92,25.95,53726.0,26.0,26.02,25.92,25.95,53726.0
2025-02-13 12:20:00,25.95,25.99,25.94,25.98,91959.0,25.95,25.99,25.94,25.98,91959.0
2025-02-13 12:30:00,25.97,25.99,25.88,25.89,79143.0,25.97,25.99,25.88,25.89,79143.0
2025-02-13 12:40:00,25.88,26.04,25.85,26.03,82796.0,25.88,26.04,25.85,26.03,82796.0
2025-02-13 12:50:00,26.04,26.06,25.96,25.99,44417.0,26.04,26.06,25.96,25.99,44417.0
2025-02-13 13:00:00,25.98,26.04,25.97,26.04,48622.0,25.98,26.04,25.97,26.04,48622.0
2025-02-13 13:10:00,26.03,26.12,26.02,26.05,66786.0,26.03,26.12,26.02,26.05,66786.0
2025-02-13 13:20:00,26.06,26.12,26.06,26.1,36788.0,26.06,26.12,26.06,26.1,36788.0
2025-02-13 13:30:00,26.11,26.18,26.1,26.16,65520.0,26.11,26.18,26.1,26.16,65520.0
2025-02-13 13:40:00,26.16,26.16,26.07,26.13,84182.0,26.16,26.16,26.07,26.13,84182.0
2025-02-13 13:50:00,26.12,26.12,26.04,26.05,55996.0,26.12,26.12,26.04,26.05,55996.0
2025-02-13 14:00:00,26.05,26.11,26.03,26.06,66973.0,26.05,26.11,26.03,26.06,66973.0
2025-02-13 14:10:00,26.05,26.07,25.99,26.01,81007.0,26.05,26.07,25.99,26.01,81007.0
2025-02-13 14:20:00,26.01,26.12,26.0,26.08,89534.0,26.01,26.12,26.0,26.08,89534.0
2025-02-13 14:30:00,26.08,26.12,26.08,26.11,64113.0,26.08,26.12,26.08,26.11,64113.0
2025-02-13 14:40:00,26.11,26.16,26.06,26.15,73567.0,26.11,26.16,26.06,26.15,73567.0
2025-02-13 14:50:00,26.15,26.22,26.15,26.19,74081.0,26.15,26.22,26.15,26.19,74081.0
2025-02-13 15:00:00,26.2,26.28,26.19,26.27,78036.0,26.2,26.28,26.19,26.27,78036.0
2025-02-13 15:10:00,26.27,26.27,26.18,26.25,123906.0,26.27,26.27,26.18,26.25,123906.0
2025-02-13 15:20:00,26.25,26.27,26.2,26.27,169530.0,26.25,26.27,26.2,26.27,169530.0
2025-02-13 15:30:00,26.27,26.27,26.19,26.2,103367.0,26.27,26.27,26.19,26.2,103367.0
2025-02-13 15:40:00,26.2,26.2,26.15,26.18,139950.0,26.2,26.2,26.15,26.18,139950.0
2025-02-13 15:50:00,26.17,26.33,26.1,26.33,902742.0,26.17,26.33,26.1,26.33,902742.0
2025-02-14 09:30:00,26.34,26.35,25.91,26.05,286304.0,26.34,26.35,25.91,26.05,286304.0
2025-02-14 09:40:00,26.05,26.25,26.02,26.23,161642.0,26.05,26.25,26.02,26.23,161642.0
2025-02-14 09:50:00,26.23,26.24,26.06,26.18,101873.0,26.23,26.24,26.06,26.18,101873.0
2025-02-14 10:00:00,26.19,26.35,26.15,26.27,251685.0,26.19,26.35,26.15,26.27,251685.0
2025-02-14 10:10:00,26.25,26.25,26.13,26.21,139998.0,26.25,26.25,26.13,26.21,139998.0
2025-02-14 10:20:00,26.21,26.21,26.11,26.14,70397.0,26.21,26.21,26.11,26.14,70397.0
2025-02-14 10:30:00,26.13,26.14,26.07,26.09,98521.0,26.13,26.14,26.07,26.09,98521.0
2025-02-14 10:40:00,26.09,26.09,26.02,26.05,63967.0,26.09,26.09,26.02,26.05,63967.0
2025-02-14 10:50:00,26.06,26.1,25.98,26.05,142978.0,26.06,26.1,25.98,26.05,142978.0
2025-02-14 11:00:00,26.05,26.15,26.03,26.13,112399.0,26.05,26.15,26.03,26.13,112399.0
2025-02-14 11:10:00,26.12,26.19,26.03,26.17,62714.0,26.12,26.19,26.03,26.17,62714.0
2025-02-14 11:20:00,26.16,26.21,26.13,26.19,42285.0,26.16,26.21,26.13,26.19,42285.0
2025-02-14 11:30:00,26.19,26.25,26.17,26.21,86260.0,26.19,26.25,26.17,26.21,86260.0
2025-02-14 11:40:00,26.22,26.3,26.22,26.28,69587.0,26.22,26.3,26.22,26.28,69587.0
2025-02-14 11:50:00,26.29,26.3,26.22,26.24,58334.0,26.29,26.3,26.22,26.24,58334.0
2025-02-14 12:00:00,26.25,26.29,26.21,26.29,107403.0,26.25,26.29,26.21,26.29,107403.0
2025-02-14 12:10:00,26.29,26.31,26.24,26.26,103116.0,26.29,26.31,26.24,26.26,103116.0
2025-02-14 12:20:00,26.26,26.28,26.22,26.28,57520.0,26.26,26.28,26.22,26.28,57520.0
2025-02-14 12:30:00,26.27,26.29,26.19,26.2,51150.0,26.27,26.29,26.19,26.2,51150.0
2025-02-14 12:40:00,26.19,26.25,26.18,26.23,132282.0,26.19,26.25,26.18,26.23,132282.0
2025-02-14 12:50:00,26.23,26.31,26.23,26.3,47643.0,26.23,26.31,26.23,26.3,47643.0
2025-02-14 13:00:00,26.3,26.31,26.24,26.28,53313.0,26.3,26.31,26.24,26.28,53313.0
2025-02-14 13:10:00,26.29,26.3,26.27,26.3,48303.0,26.29,26.3,26.27,26.3,48303.0
2025-02-14 13:20:00,26.3,26.3,26.23,26.26,62400.0,26.3,26.3,26.23,26.26,62400.0
2025-02-14 13:30:00,26.25,26.44,26.25,26.44,91005.0,26.25,26.44,26.25,26.44,91005.0
2025-02-14 13:40:00,26.44,26.45,26.37,26.41,68934.0,26.44,26.45,26.37,26.41,68934.0
2025-02-14 13:50:00,26.41,26.42,26.33,26.34,73623.0,26.41,26.42,26.33,26.34,73623.0
2025-02-14 14:00:00,26.33,26.41,26.33,26.4,53085.0,26.33,26.41,26.33,26.4,53085.0
2025-02-14 14:10:00,26.41,26.41,26.38,26.39,32951.0,26.41,26.41,26.38,26.39,32951.0
2025-02-14 14:20:00,26.39,26.39,26.34,26.35,46025.0,26.39,26.39,26.34,26.35,46025.0
2025-02-14 14:30:00,26.36,26.41,26.34,26.39,63846.0,26.36,26.41,26.34,26.39,63846.0
2025-02-14 14:40:00,26.4,26.41,26.36,26.39,36913.0,26.4,26.41,26.36,26.39,36913.0
2025-02-14 14:50:00,26.39,26.39,26.33,26.34,41350.0,26.39,26.39,26.33,26.34,41350.0
2025-02-14 15:00:00,26.34,26.36,26.32,26.34,48839.0,26.34,26.36,26.32,26.34,48839.0
2025-02-14 15:10:00,26.35,26.37,26.3,26.3,240532.0,26.35,26.37,26.3,26.3,240532.0
2025-02-14 15:20:00,26.31,26.31,26.22,26.23,61295.0,26.31,26.31,26.22,26.23,61295.0
2025-02-14 15:30:00,26.23,26.3,26.23,26.29,105925.0,26.23,26.3,26.23,26.29,105925.0
2025-02-14 15:40:00,26.29,26.29,26.24,26.26,109152.0,26.29,26.29,26.24,26.26,109152.0
2025-02-14 15:50:00,26.26,26.39,26.25,26.38,534807.0,26.26,26.39,26.25,26.38,534807.0
2025-02-18 09:30:00,26.65,26.92,26.25,26.44,549674.0,26.65,26.92,26.25,26.44,549674.0
2025-02-18 09:40:00,26.42,26.63,26.39,26.54,179914.0,26.42,26.63,26.39,26.54,179914.0
2025-02-18 09:50:00,26.55,26.57,26.42,26.52,199828.0,26.55,26.57,26.42,26.52,199828.0
2025-02-18 10:00:00,26.53,26.8,26.49,26.72,440733.0,26.53,26.8,26.49,26.72,440733.0
2025-02-18 10:10:00,26.72,26.8,26.58,26.79,221333.0,26.72,26.8,26.58,26.79,221333.0
2025-02-18 10:20:00,26.79,27.02,26.79,27.0,393309.0,26.79,27.02,26.79,27.0,393309.0
2025-02-18 10:30:00,27.0,27.14,26.99,27.12,462022.0,27.0,27.14,26.99,27.12,462022.0
2025-02-18 10:40:00,27.12,27.22,27.0,27.2,328282.0,27.12,27.22,27.0,27.2,328282.0
2025-02-18 10:50:00,27.2,27.25,27.12,27.13,224296.0,27.2,27.25,27.12,27.13,224296.0
2025-02-18 11:00:00,27.11,27.11,26.94,26.98,250406.0,27.11,27.11,26.94,26.98,250406.0
2025-02-18 11:10:00,26.98,27.16,26.94,27.16,255014.0,26.98,27.16,26.94,27.16,255014.0
2025-02-18 11:20:00,27.16,27.23,27.08,27.17,284352.0,27.16,27.23,27.08,27.17,284352.0
2025-02-18 11:30:00,27.17,27.24,27.08,27.24,175305.0,27.17,27.24,27.08,27.24,175305.0
2025-02-18 11:40:00,27.23,27.33,27.21,27.29,195718.0,27.23,27.33,27.21,27.29,195718.0
2025-02-18 11:50:00,27.29,27.31,27.24,27.26,133550.0,27.29,27.31,27.24,27.26,133550.0
2025-02-18 12:00:00,27.26,27.35,27.21,27.35,146806.0,27.26,27.35,27.21,27.35,146806.0
2025-02-18 12:10:00,27.35,27.41,27.33,27.35,180651.0,27.35,27.41,27.33,27.35,180651.0
2025-02-18 12:20:00,27.35,27.41,27.3,27.41,121321.0,27.35,27.41,27.3,27.41,121321.0
2025-02-18 12:30:00,27.4,27.41,27.34,27.37,89027.0,27.4,27.41,27.34,27.37,89027.0
2025-02-18 12:40:00,27.38,27.38,27.15,27.19,153857.0,27.38,27.38,27.15,27.19,153857.0
2025-02-18 12:50:00,27.2,27.22,27.14,27.17,111670.0,27.2,27.22,27.14,27.17,111670.0
2025-02-18 13:00:00,27.17,27.21,27.09,27.11,177745.0,27.17,27.21,27.09,27.11,177745.0
2025-02-18 13:10:00,27.11,27.11,26.97,27.0,170351.0,27.11,27.11,26.97,27.0,170351.0
2025-02-18 13:20:00,27.0,27.02,26.93,26.99,278040.0,27.0,27.02,26.93,26.99,278040.0
2025-02-18 13:30:00,26.99,27.1,26.96,27.03,99002.0,26.99,27.1,26.96,27.03,99002.0
2025-02-18 13:40:00,27.03,27.04,26.91,27.02,122920.0,27.03,27.04,26.91,27.02,122920.0
2025-02-18 13:50:00,27.02,27.12,27.0,27.08,122384.0,27.02,27.12,27.0,27.08,122384.0
2025-02-18 14:00:00,27.08,27.09,26.98,27.0,195504.0,27.08,27.09,26.98,27.0,195504.0
2025-02-18 14:10:00,27.0,27.02,26.97,27.0,79700.0,27.0,27.02,26.97,27.0,79700.0
2025-02-18 14:20:00,26.99,27.02,26.79,26.82,255689.0,26.99,27.02,26.79,26.82,255689.0
2025-02-18 14:30:00,26.81,26.81,26.68,26.69,265495.0,26.81,26.81,26.68,26.69,265495.0
2025-02-18 14:40:00,26.69,26.76,26.66,26.74,183974.0,26.69,26.76,26.66,26.74,183974.0
2025-02-18 14:50:00,26.74,26.82,26.73,26.82,169802.0,26.74,26.82,26.73,26.82,169802.0
2025-02-18 15:00:00,26.82,26.9,26.8,26.86,160519.0,26.82,26.9,26.8,26.86,160519.0
2025-02-18 15:10:00,26.86,26.9,26.82,26.89,139520.0,26.86,26.9,26.82,26.89,139520.0
2025-02-18 15:20:00,26.89,26.91,26.85,26.89,221283.0,26.89,26.91,26.85,26.89,221283.0
2025-02-18 15:30:00,26.89,27.12,26.86,27.1,349585.0,26.89,27.12,26.86,27.1,349585.0
2025-02-18 15:40:00,27.1,27.12,27.03,27.12,237119.0,27.1,27.12,27.03,27.12,237119.0
2025-02-18 15:50:00,27.12,27.2,27.06,27.2,873133.0,27.12,27.2,27.06,27.2,873133.0
2025-02-19 09:30:00,26.56,26.74,26.35,26.54,456159.0,26.56,26.74,26.35,26.54,456159.0
2025-02-19 09:40:00,26.53,26.53,26.19,26.27,528259.0,26.53,26.53,26.19,26.27,528259.0
2025-02-19 09:50:00,26.26,26.3,26.15,26.22,512001.0,26.26,26.3,26.15,26.22,512001.0
2025-02-19 10:00:00,26.22,26.38,26.18,26.31,231373.0,26.22,26.38,26.18,26.31,231373.0
2025-02-19 10:10:00,26.3,26.31,26.15,26.19,206114.0,26.3,26.31,26.15,26.19,206114.0
2025-02-19 10:20:00,26.19,26.39,26.16,26.35,128672.0,26.19,26.39,26.16,26.35,128672.0
2025-02-19 10:30:00,26.34,26.4,26.29,26.37,163808.0,26.34,26.4,26.29,26.37,163808.0
2025-02-19 10:40:00,26.38,26.39,26.28,26.29,66086.0,26.38,26.39,26.28,26.29,66086.0
2025-02-19 10:50:00,26.28,26.4,26.25,26.37,117235.0,26.28,26.4,26.25,26.37,117235.0
2025-02-19 11:00:00,26.37,26.49,26.34,26.49,83113.0,26.37,26.49,26.34,26.49,83113.0
2025-02-19 11:10:00,26.5,26.63,26.47,26.54,125459.0,26.5,26.63,26.47,26.54,125459.0
2025-02-19 11:20:00,26.54,26.62,26.47,26.58,103263.0,26.54,26.62,26.47,26.58,103263.0
2025-02-19 11:30:00,26.58,26.67,26.57,26.66,97563.0,26.58,26.67,26.57,26.66,97563.0
2025-02-19 11:40:00,26.66,26.7,26.62,26.65,79891.0,26.66,26.7,26.62,26.65,79891.0
2025-02-19 11:50:00,26.66,26.71,26.62,26.71,84494.0,26.66,26.71,26.62,26.71,84494.0
2025-02-19 12:00:00,26.71,26.71,26.55,26.55,106972.0,26.71,26.71,26.55,26.55,106972.0
2025-02-19 12:10:00,26.56,26.66,26.55,26.66,49497.0,26.56,26.66,26.55,26.66,49497.0
2025-02-19 12:20:00,26.65,26.69,26.58,26.63,71829.0,26.65,26.69,26.58,26.63,71829.0
2025-02-19 12:30:00,26.63,26.71,26.62,26.69,83809.0,26.63,26.71,26.62,26.69,83809.0
2025-02-19 12:40:00,26.69,26.78,26.63,26.78,122276.0,26.69,26.78,26.63,26.78,122276.0
2025-02-19 12:50:00,26.78,26.86,26.78,26.79,105333.0,26.78,26.86,26.78,26.79,105333.0
2025-02-19 13:00:00,26.79,26.83,26.72,26.75,90609.0,26.79,26.83,26.72,26.75,90609.0
2025-02-19 13:10:00,26.74,26.78,26.74,26.76,39841.0,26.74,26.78,26.74,26.76,39841.0
2025-02-19 13:20:00,26.77,26.87,26.76,26.84,79151.0,26.77,26.87,26.76,26.84,79151.0
2025-02-19 13:30:00,26.84,26.89,26.83,26.85,81532.0,26.84,26.89,26.83,26.85,81532.0
2025-02-19 13:40:00,26.85,26.95,26.84,26.93,150214.0,26.85,26.95,26.84,26.93,150214.0
2025-02-19 13:50:00,26.93,26.93,26.87,26.88,90771.0,26.93,26.93,26.87,26.88,90771.0
2025-02-19 14:00:00,26.87,26.9,26.82,26.85,52300.0,26.87,26.9,26.82,26.85,52300.0
2025-02-19 14:10:00,26.85,26.86,26.78,26.8,83251.0,26.85,26.86,26.78,26.8,83251.0
2025-02-19 14:20:00,26.8,26.88,26.79,26.84,63319.0,26.8,26.88,26.79,26.84,63319.0
2025-02-19 14:30:00,26.83,26.86,26.82,26.85,29081.0,26.83,26.86,26.82,26.85,29081.0
2025-02-19 14:40:00,26.85,26.93,26.84,26.93,67747.0,26.85,26.93,26.84,26.93,67747.0
2025-02-19 14:50:00,26.93,26.94,26.89,26.92,51100.0,26.93,26.94,26.89,26.92,51100.0
2025-02-19 15:00:00,26.91,27.03,26.91,27.0,99874.0,26.91,27.03,26.91,27.0,99874.0
2025-02-19 15:10:00,27.0,27.04,26.95,27.02,75427.0,27.0,27.04,26.95,27.02,75427.0
2025-02-19 15:20:00,27.02,27.05,26.96,26.98,115027.0,27.02,27.05,26.96,26.98,115027.0
2025-02-19 15:30:00,26.98,27.02,26.94,26.96,94555.0,26.98,27.02,26.94,26.96,94555.0
2025-02-19 15:40:00,26.97,27.08,26.94,27.03,179084.0,26.97,27.08,26.94,27.03,179084.0
2025-02-19 15:50:00,27.03,27.08,26.98,27.01,415493.0,27.03,27.08,26.98,27.01,415493.0
2025-02-20 09:30:00,26.68,26.74,26.01,26.06,847367.0,26.68,26.74,26.01,26.06,847367.0
2025-02-20 09:40:00,26.06,26.12,24.36,24.66,2397585.0,26.06,26.12,24.36,24.66,2397585.0
2025-02-20 09:50:00,24.64,24.88,24.48,24.61,1166205.0,24.64,24.88,24.48,24.61,1166205.0
2025-02-20 10:00:00,24.6,24.73,24.36,24.59,1009220.0,24.6,24.73,24.36,24.59,1009220.0
2025-02-20 10:10:00,24.58,24.9,24.43,24.67,716226.0,24.58,24.9,24.43,24.67,716226.0
2025-02-20 10:20:00,24.66,24.72,24.47,24.54,625205.0,24.66,24.72,24.47,24.54,625205.0
2025-02-20 10:30:00,24.55,24.82,24.54,24.69,438791.0,24.55,24.82,24.54,24.69,438791.0
2025-02-20 10:40:00,24.68,24.68,24.47,24.49,511745.0,24.68,24.68,24.47,24.49,511745.0
2025-02-20 10:50:00,24.48,24.86,24.44,24.84,484484.0,24.48,24.86,24.44,24.84,484484.0
2025-02-20 11:00:00,24.84,24.98,24.73,24.96,694338.0,24.84,24.98,24.73,24.96,694338.0
2025-02-20 11:10:00,24.96,25.23,24.92,25.21,797788.0,24.96,25.23,24.92,25.21,797788.0
2025-02-20 11:20:00,25.2,25.56,25.18,25.37,894753.0,25.2,25.56,25.18,25.37,894753.0
2025-02-20 11:30:00,25.37,25.39,25.12,25.13,413697.0,25.37,25.39,25.12,25.13,413697.0
2025-02-20 11:40:00,25.12,25.23,25.06,25.09,212716.0,25.12,25.23,25.06,25.09,212716.0
2025-02-20 11:50:00,25.09,25.25,25.09,25.19,175471.0,25.09,25.25,25.09,25.19,175471.0
2025-02-20 12:00:00,25.19,25.28,24.98,25.0,278404.0,25.19,25.28,24.98,25.0,278404.0
2025-02-20 12:10:00,25.01,25.07,24.95,25.03,219923.0,25.01,25.07,24.95,25.03,219923.0
2025-02-20 12:20:00,25.03,25.13,24.99,25.12,195258.0,25.03,25.13,24.99,25.12,195258.0
2025-02-20 12:30:00,25.13,25.22,24.95,24.98,298894.0,25.13,25.22,24.95,24.98,298894.0
2025-02-20 12:40:00,24.98,25.04,24.92,25.02,251137.0,24.98,25.04,24.92,25.02,251137.0
2025-02-20 12:50:00,25.02,25.15,25.01,25.1,169930.0,25.02,25.15,25.01,25.1,169930.0
2025-02-20 13:00:00,25.1,25.41,25.09,25.23,372500.0,25.1,25.41,25.09,25.23,372500.0
2025-02-20 13:10:00,25.21,25.32,25.17,25.18,165000.0,25.21,25.32,25.17,25.18,165000.0
2025-02-20 13:20:00,25.19,25.25,25.12,25.22,179044.0,25.19,25.25,25.12,25.22,179044.0
2025-02-20 13:30:00,25.22,25.4,25.21,25.34,223881.0,25.22,25.4,25.21,25.34,223881.0
2025-02-20 13:40:00,25.35,25.4,25.27,25.36,119553.0,25.35,25.4,25.27,25.36,119553.0
2025-02-20 13:50:00,25.36,25.41,25.3,25.35,194056.0,25.36,25.41,25.3,25.35,194056.0
2025-02-20 14:00:00,25.36,25.49,25.33,25.44,196673.0,25.36,25.49,25.33,25.44,196673.0
2025-02-20 14:10:00,25.43,25.59,25.41,25.54,213548.0,25.43,25.59,25.41,25.54,213548.0
2025-02-20 14:20:00,25.54,25.65,25.44,25.64,200470.0,25.54,25.65,25.44,25.64,200470.0
2025-02-20 14:30:00,25.64,25.71,25.56,25.65,292165.0,25.64,25.71,25.56,25.65,292165.0
2025-02-20 14:40:00,25.66,25.69,25.59,25.65,173185.0,25.66,25.69,25.59,25.65,173185.0
2025-02-20 14:50:00,25.65,25.81,25.64,25.78,253260.0,25.65,25.81,25.64,25.78,253260.0
2025-02-20 15:00:00,25.79,25.88,25.77,25.8,311519.0,25.79,25.88,25.77,25.8,311519.0
2025-02-20 15:10:00,25.8,25.85,25.74,25.8,353923.0,25.8,25.85,25.74,25.8,353923.0
2025-02-20 15:20:00,25.8,25.89,25.74,25.78,330685.0,25.8,25.89,25.74,25.78,330685.0
2025-02-20 15:30:00,25.77,25.92,25.75,25.84,333618.0,25.77,25.92,25.75,25.84,333618.0
2025-02-20 15:40:00,25.83,25.84,25.62,25.65,343752.0,25.83,25.84,25.62,25.65,343752.0
2025-02-20 15:50:00,25.66,25.72,25.56,25.68,1003800.0,25.66,25.72,25.56,25.68,1003800.0
2025-02-21 09:30:00,25.68,25.68,25.1,25.19,534371.0,25.68,25.68,25.1,25.19,534371.0
2025-02-21 09:40:00,25.17,25.41,25.16,25.34,245313.0,25.17,25.41,25.16,25.34,245313.0
2025-02-21 09:50:00,25.35,25.5,25.27,25.49,148544.0,25.35,25.5,25.27,25.49,148544.0
2025-02-21 10:00:00,25.47,25.47,25.23,25.24,188136.0,25.47,25.47,25.23,25.24,188136.0
2025-02-21 10:10:00,25.24,25.28,25.14,25.2,179220.0,25.24,25.28,25.14,25.2,179220.0
2025-02-21 10:20:00,25.2,25.22,25.09,25.15,143086.0,25.2,25.22,25.09,25.15,143086.0
2025-02-21 10:30:00,25.14,25.2,25.11,25.16,128255.0,25.14,25.2,25.11,25.16,128255.0
2025-02-21 10:40:00,25.17,25.18,25.09,25.11,161949.0,25.17,25.18,25.09,25.11,161949.0
2025-02-21 10:50:00,25.11,25.22,25.05,25.2,160588.0,25.11,25.22,25.05,25.2,160588.0
2025-02-21 11:00:00,25.2,25.2,25.08,25.12,127665.0,25.2,25.2,25.08,25.12,127665.0
2025-02-21 11:10:00,25.11,25.31,25.11,25.21,166750.0,25.11,25.31,25.11,25.21,166750.0
2025-02-21 11:20:00,25.22,25.24,25.13,25.14,178135.0,25.22,25.24,25.13,25.14,178135.0
2025-02-21 11:30:00,25.14,25.18,25.12,25.15,80084.0,25.14,25.18,25.12,25.15,80084.0
2025-02-21 11:40:00,25.16,25.16,25.06,25.1,131556.0,25.16,25.16,25.06,25.1,131556.0
2025-02-21 11:50:00,25.1,25.11,25.03,25.05,154632.0,25.1,25.11,25.03,25.05,154632.0
2025-02-21 12:00:00,25.05,25.1,24.95,24.95,236043.0,25.05,25.1,24.95,24.95,236043.0
2025-02-21 12:10:00,24.95,24.95,24.82,24.82,217139.0,24.95,24.95,24.82,24.82,217139.0
2025-02-21 12:20:00,24.83,24.86,24.8,24.82,160398.0,24.83,24.86,24.8,24.82,160398.0
2025-02-21 12:30:00,24.83,24.85,24.74,24.8,233970.0,24.83,24.85,24.74,24.8,233970.0
2025-02-21 12:40:00,24.81,24.83,24.73,24.78,222335.0,24.81,24.83,24.73,24.78,222335.0
2025-02-21 12:50:00,24.77,24.77,24.27,24.36,720943.0,24.77,24.77,24.27,24.36,720943.0
2025-02-21 13:00:00,24.36,24.48,24.13,24.13,678518.0,24.36,24.48,24.13,24.13,678518.0
2025-02-21 13:10:00,24.14,24.26,24.03,24.11,625363.0,24.14,24.26,24.03,24.11,625363.0
2025-02-21 13:20:00,24.11,24.21,24.0,24.14,392654.0,24.11,24.21,24.0,24.14,392654.0
2025-02-21 13:30:00,24.14,24.24,24.1,24.19,253352.0,24.14,24.24,24.1,24.19,253352.0
2025-02-21 13:40:00,24.2,24.22,24.05,24.07,281423.0,24.2,24.22,24.05,24.07,281423.0
2025-02-21 13:50:00,24.07,24.11,24.01,24.03,223177.0,24.07,24.11,24.01,24.03,223177.0
2025-02-21 14:00:00,24.03,24.14,23.98,24.11,271720.0,24.03,24.14,23.98,24.11,271720.0
2025-02-21 14:10:00,24.12,24.12,24.05,24.06,152495.0,24.12,24.12,24.05,24.06,152495.0
2025-02-21 14:20:00,24.05,24.07,23.92,24.01,365076.0,24.05,24.07,23.92,24.01,365076.0
2025-02-21 14:30:00,24.0,24.19,23.99,24.05,231304.0,24.0,24.19,23.99,24.05,231304.0
2025-02-21 14:40:00,24.05,24.09,23.99,24.02,126734.0,24.05,24.09,23.99,24.02,126734.0
2025-02-21 14:50:00,24.02,24.06,23.92,23.95,139113.0,24.02,24.06,23.92,23.95,139113.0
2025-02-21 15:00:00,23.93,23.94,23.85,23.87,154309.0,23.93,23.94,23.85,23.87,154309.0
2025-02-21 15:10:00,23.87,24.0,23.84,23.94,405243.0,23.87,24.0,23.84,23.94,405243.0
2025-02-21 15:20:00,23.94,24.15,23.92,24.14,247160.0,23.94,24.15,23.92,24.14,247160.0
2025-02-21 15:30:00,24.14,24.27,24.13,24.21,272065.0,24.14,24.27,24.13,24.21,272065.0
2025-02-21 15:40:00,24.21,24.22,24.07,24.09,311712.0,24.21,24.22,24.07,24.09,311712.0
2025-02-21 15:50:00,24.07,24.13,24.03,24.13,1020344.0,24.07,24.13,24.03,24.13,1020344.0
2025-02-24 09:30:00,24.79,25.24,24.64,25.21,1062286.0,24.79,25.24,24.64,25.21,1062286.0
2025-02-24 09:40:00,25.21,25.38,25.13,25.21,646340.0,25.21,25.38,25.13,25.21,646340.0
2025-02-24 09:50:00,25.22,25.24,24.7,24.76,538770.0,25.22,25.24,24.7,24.76,538770.0
2025-02-24 10:00:00,24.76,24.92,24.47,24.6,380238.0,24.76,24.92,24.47,24.6,380238.0
2025-02-24 10:10:00,24.61,24.7,24.47,24.55,271085.0,24.61,24.7,24.47,24.55,271085.0
2025-02-24 10:20:00,24.55,24.71,24.54,24.58,193375.0,24.55,24.71,24.54,24.58,193375.0
2025-02-24 10:30:00,24.58,24.64,24.36,24.38,278150.0,24.58,24.64,24.36,24.38,278150.0
2025-02-24 10:40:00,24.38,24.45,24.31,24.42,239123.0,24.38,24.45,24.31,24.42,239123.0
2025-02-24 10:50:00,24.42,24.55,24.38,24.5,292084.0,24.42,24.55,24.38,24.5,292084.0
2025-02-24 11:00:00,24.5,24.56,24.46,24.51,119657.0,24.5,24.56,24.46,24.51,119657.0
2025-02-24 11:10:00,24.51,24.7,24.49,24.67,153861.0,24.51,24.7,24.49,24.67,153861.0
2025-02-24 11:20:00,24.68,24.84,24.67,24.8,109054.0,24.68,24.84,24.67,24.8,109054.0
2025-02-24 11:30:00,24.8,24.85,24.61,24.63,129411.0,24.8,24.85,24.61,24.63,129411.0
2025-02-24 11:40:00,24.64,24.7,24.6,24.61,95316.0,24.64,24.7,24.6,24.61,95316.0
2025-02-24 11:50:00,24.62,24.63,24.52,24.53,115169.0,24.62,24.63,24.52,24.53,115169.0
2025-02-24 12:00:00,24.53,24.7,24.52,24.68,87532.0,24.53,24.7,24.52,24.68,87532.0
2025-02-24 12:10:00,24.69,24.79,24.67,24.79,96940.0,24.69,24.79,24.67,24.79,96940.0
2025-02-24 12:20:00,24.79,24.87,24.77,24.81,124966.0,24.79,24.87,24.77,24.81,124966.0
2025-02-24 12:30:00,24.82,24.87,24.77,24.86,71219.0,24.82,24.87,24.77,24.86,71219.0
2025-02-24 12:40:00,24.86,24.89,24.81,24.83,77425.0,24.86,24.89,24.81,24.83,77425.0
2025-02-24 12:50:00,24.83,24.87,24.8,24.86,65153.0,24.83,24.87,24.8,24.86,65153.0
2025-02-24 13:00:00,24.85,24.92,24.8,24.89,134321.0,24.85,24.92,24.8,24.89,134321.0
2025-02-24 13:10:00,24.89,24.95,24.8,24.93,82746.0,24.89,24.95,24.8,24.93,82746.0
2025-02-24 13:20:00,24.93,24.96,24.88,24.94,53039.0,24.93,24.96,24.88,24.94,53039.0
2025-02-24 13:30:00,24.94,25.0,24.86,24.94,244411.0,24.94,25.0,24.86,24.94,244411.0
2025-02-24 13:40:00,24.94,24.98,24.88,24.94,85398.0,24.94,24.98,24.88,24.94,85398.0
2025-02-24 13:50:00,24.94,24.95,24.87,24.9,62586.0,24.94,24.95,24.87,24.9,62586.0
2025-02-24 14:00:00,24.9,24.99,24.83,24.84,105808.0,24.9,24.99,24.83,24.84,105808.0
2025-02-24 14:10:00,24.83,24.9,24.81,24.87,97078.0,24.83,24.9,24.81,24.87,97078.0
2025-02-24 14:20:00,24.88,24.92,24.8,24.91,130145.0,24.88,24.92,24.8,24.91,130145.0
2025-02-24 14:30:00,24.91,24.98,24.9,24.98,117053.0,24.91,24.98,24.9,24.98,117053.0
2025-02-24 14:40:00,24.98,25.01,24.96,25.0,141382.0,24.98,25.01,24.96,25.0,141382.0
2025-02-24 14:50:00,25.0,25.01,24.94,24.98,164104.0,25.0,25.01,24.94,24.98,164104.0
2025-02-24 15:00:00,24.98,24.98,24.86,24.95,242192.0,24.98,24.98,24.86,24.95,242192.0
2025-02-24 15:10:00,24.95,25.04,24.92,25.01,187561.0,24.95,25.04,24.92,25.01,187561.0
2025-02-24 15:20:00,25.02,25.03,24.98,24.99,155068.0,25.02,25.03,24.98,24.99,155068.0
2025-02-24 15:30:00,24.99,25.07,24.97,25.0,257517.0,24.99,25.07,24.97,25.0,257517.0
2025-02-24 15:40:00,25.0,25.01,24.92,24.97,281422.0,25.0,25.01,24.92,24.97,281422.0
2025-02-24 15:50:00,24.95,24.98,24.83,24.88,841283.0,24.95,24.98,24.83,24.88,841283.0
2025-02-25 09:30:00,25.04,25.07,24.62,24.78,543846.0,25.04,25.07,24.62,24.78,543846.0
2025-02-25 09:40:00,24.77,24.81,24.61,24.61,264450.0,24.77,24.81,24.61,24.61,264450.0
2025-02-25 09:50:00,24.61,24.64,24.25,24.55,475866.0,24.61,24.64,24.25,24.55,475866.0
2025-02-25 10:00:00,24.56,24.57,24.19,24.26,365207.0,24.56,24.57,24.19,24.26,365207.0
2025-02-25 10:10:00,24.27,24.29,24.15,24.16,334943.0,24.27,24.29,24.15,24.16,334943.0
2025-02-25 10:20:00,24.16,24.27,24.1,24.19,338816.0,24.16,24.27,24.1,24.19,338816.0
2025-02-25 10:30:00,24.19,24.31,24.16,24.29,206351.0,24.19,24.31,24.16,24.29,206351.0
2025-02-25 10:40:00,24.29,24.47,24.26,24.35,175765.0,24.29,24.47,24.26,24.35,175765.0
2025-02-25 10:50:00,24.35,24.49,24.31,24.36,151465.0,24.35,24.49,24.31,24.36,151465.0
2025-02-25 11:00:00,24.36,24.37,24.25,24.34,149351.0,24.36,24.37,24.25,24.34,149351.0
2025-02-25 11:10:00,24.34,24.41,24.26,24.31,112835.0,24.34,24.41,24.26,24.31,112835.0
2025-02-25 11:20:00,24.3,24.36,24.23,24.27,291803.0,24.3,24.36,24.23,24.27,291803.0
2025-02-25 11:30:00,24.27,24.34,24.22,24.28,152830.0,24.27,24.34,24.22,24.28,152830.0
2025-02-25 11:40:00,24.28,24.4,24.27,24.39,97781.0,24.28,24.4,24.27,24.39,97781.0
2025-02-25 11:50:00,24.39,24.45,24.32,24.35,128374.0,24.39,24.45,24.32,24.35,128374.0
2025-02-25 12:00:00,24.34,24.37,24.29,24.3,123638.0,24.34,24.37,24.29,24.3,123638.0
2025-02-25 12:10:00,24.3,24.38,24.3,24.35,90098.0,24.3,24.38,24.3,24.35,90098.0
2025-02-25 12:20:00,24.35,24.37,24.28,24.29,73913.0,24.35,24.37,24.28,24.29,73913.0
2025-02-25 12:30:00,24.28,24.43,24.28,24.42,97272.0,24.28,24.43,24.28,24.42,97272.0
2025-02-25 12:40:00,24.42,24.44,24.39,24.43,61262.0,24.42,24.44,24.39,24.43,61262.0
2025-02-25 12:50:00,24.43,24.47,24.41,24.46,58421.0,24.43,24.47,24.41,24.46,58421.0
2025-02-25 13:00:00,24.46,24.69,24.46,24.66,134977.0,24.46,24.69,24.46,24.66,134977.0
2025-02-25 13:10:00,24.66,24.67,24.56,24.6,125948.0,24.66,24.67,24.56,24.6,125948.0
2025-02-25 13:20:00,24.59,24.7,24.57,24.58,83140.0,24.59,24.7,24.57,24.58,83140.0
2025-02-25 13:30:00,24.58,24.79,24.57,24.79,241263.0,24.58,24.79,24.57,24.79,241263.0
2025-02-25 13:40:00,24.79,24.85,24.77,24.82,173381.0,24.79,24.85,24.77,24.82,173381.0
2025-02-25 13:50:00,24.82,24.84,24.74,24.78,119715.0,24.82,24.84,24.74,24.78,119715.0
2025-02-25 14:00:00,24.79,24.82,24.76,24.8,60645.0,24.79,24.82,24.76,24.8,60645.0
2025-02-25 14:10:00,24.8,24.84,24.64,24.68,175188.0,24.8,24.84,24.64,24.68,175188.0
2025-02-25 14:20:00,24.67,24.67,24.57,24.57,102310.0,24.67,24.67,24.57,24.57,102310.0
2025-02-25 14:30:00,24.57,24.77,24.56,24.76,105218.0,24.57,24.77,24.56,24.76,105218.0
2025-02-25 14:40:00,24.77,24.83,24.74,24.76,230146.0,24.77,24.83,24.74,24.76,230146.0
2025-02-25 14:50:00,24.77,24.79,24.7,24.71,92453.0,24.77,24.79,24.7,24.71,92453.0
2025-02-25 15:00:00,24.7,24.78,24.69,24.75,100039.0,24.7,24.78,24.69,24.75,100039.0
2025-02-25 15:10:00,24.75,24.81,24.72,24.79,101732.0,24.75,24.81,24.72,24.79,101732.0
2025-02-25 15:20:00,24.79,24.85,24.77,24.82,137160.0,24.79,24.85,24.77,24.82,137160.0
2025-02-25 15:30:00,24.82,24.85,24.73,24.73,140738.0,24.82,24.85,24.73,24.73,140738.0
2025-02-25 15:40:00,24.74,24.8,24.7,24.7,154985.0,24.74,24.8,24.7,24.7,154985.0
2025-02-25 15:50:00,24.7,24.73,24.58,24.59,876534.0,24.7,24.73,24.58,24.59,876534.0
2025-02-26 09:30:00,24.89,25.13,24.8,24.93,484511.0,24.89,25.13,24.8,24.93,484511.0
2025-02-26 09:40:00,24.94,25.1,24.78,25.06,334785.0,24.94,25.1,24.78,25.06,334785.0
2025-02-26 09:50:00,25.07,25.23,24.99,25.19,999364.0,25.07,25.23,24.99,25.19,999364.0
2025-02-26 10:00:00,25.18,25.28,25.02,25.07,463062.0,25.18,25.28,25.02,25.07,463062.0
2025-02-26 10:10:00,25.07,25.27,25.02,25.26,268467.0,25.07,25.27,25.02,25.26,268467.0
2025-02-26 10:20:00,25.26,25.26,25.02,25.04,242876.0,25.26,25.26,25.02,25.04,242876.0
2025-02-26 10:30:00,25.04,25.13,25.0,25.12,242857.0,25.04,25.13,25.0,25.12,242857.0
2025-02-26 10:40:00,25.11,25.18,25.04,25.05,173900.0,25.11,25.18,25.04,25.05,173900.0
2025-02-26 10:50:00,25.05,25.11,25.01,25.07,157111.0,25.05,25.11,25.01,25.07,157111.0
2025-02-26 11:00:00,25.07,25.15,25.01,25.03,121013.0,25.07,25.15,25.01,25.03,121013.0
2025-02-26 11:10:00,25.04,25.09,24.97,25.08,141539.0,25.04,25.09,24.97,25.08,141539.0
2025-02-26 11:20:00,25.08,25.08,24.95,24.96,173115.0,25.08,25.08,24.95,24.96,173115.0
2025-02-26 11:30:00,24.95,25.03,24.93,25.03,181841.0,24.95,25.03,24.93,25.03,181841.0
2025-02-26 11:40:00,25.02,25.2,24.96,25.2,437196.0,25.02,25.2,24.96,25.2,437196.0
2025-02-26 11:50:00,25.2,25.24,25.07,25.1,277960.0,25.2,25.24,25.07,25.1,277960.0
2025-02-26 12:00:00,25.1,25.13,25.06,25.1,159375.0,25.1,25.13,25.06,25.1,159375.0
2025-02-26 12:10:00,25.1,25.17,25.06,25.09,154370.0,25.1,25.17,25.06,25.09,154370.0
2025-02-26 12:20:00,25.09,25.11,25.02,25.09,61034.0,25.09,25.11,25.02,25.09,61034.0
2025-02-26 12:30:00,25.09,25.12,24.96,25.09,194534.0,25.09,25.12,24.96,25.09,194534.0
2025-02-26 12:40:00,25.09,25.14,25.04,25.1,243595.0,25.09,25.14,25.04,25.1,243595.0
2025-02-26 12:50:00,25.09,25.1,24.99,25.09,151347.0,25.09,25.1,24.99,25.09,151347.0
2025-02-26 13:00:00,25.1,25.13,25.05,25.13,148918.0,25.1,25.13,25.05,25.13,148918.0
2025-02-26 13:10:00,25.13,25.18,25.07,25.17,170729.0,25.13,25.18,25.07,25.17,170729.0
2025-02-26 13:20:00,25.17,25.19,25.08,25.09,132152.0,25.17,25.19,25.08,25.09,132152.0
2025-02-26 13:30:00,25.08,25.17,25.07,25.12,191953.0,25.08,25.17,25.07,25.12,191953.0
2025-02-26 13:40:00,25.12,25.13,25.05,25.09,184961.0,25.12,25.13,25.05,25.09,184961.0
2025-02-26 13:50:00,25.1,25.1,24.82,24.88,188977.0,25.1,25.1,24.82,24.88,188977.0
2025-02-26 14:00:00,24.87,24.95,24.76,24.79,240031.0,24.87,24.95,24.76,24.79,240031.0
2025-02-26 14:10:00,24.78,24.88,24.77,24.86,192779.0,24.78,24.88,24.77,24.86,192779.0
2025-02-26 14:20:00,24.85,24.96,24.84,24.88,166430.0,24.85,24.96,24.84,24.88,166430.0
2025-02-26 14:30:00,24.88,24.95,24.85,24.93,98412.0,24.88,24.95,24.85,24.93,98412.0
2025-02-26 14:40:00,24.92,24.95,24.89,24.93,89879.0,24.92,24.95,24.89,24.93,89879.0
2025-02-26 14:50:00,24.93,24.95,24.82,24.84,109274.0,24.93,24.95,24.82,24.84,109274.0
2025-02-26 15:00:00,24.84,24.89,24.8,24.86,88876.0,24.84,24.89,24.8,24.86,88876.0
2025-02-26 15:10:00,24.87,24.92,24.84,24.91,133084.0,24.87,24.92,24.84,24.91,133084.0
2025-02-26 15:20:00,24.91,24.92,24.85,24.89,123234.0,24.91,24.92,24.85,24.89,123234.0
2025-02-26 15:30:00,24.89,24.91,24.86,24.89,157799.0,24.89,24.91,24.86,24.89,157799.0
2025-02-26 15:40:00,24.88,25.04,24.87,25.03,403222.0,24.88,25.04,24.87,25.03,403222.0
2025-02-26 15:50:00,25.03,25.09,25.0,25.05,918558.0,25.03,25.09,25.0,25.05,918558.0
2025-02-27 09:30:00,25.83,26.0,24.2,24.55,2237970.0,25.83,26.0,24.2,24.55,2237970.0
2025-02-27 09:40:00,24.54,24.64,23.9,24.06,1435409.0,24.54,24.64,23.9,24.06,1435409.0
2025-02-27 09:50:00,24.05,24.11,23.35,23.38,1472682.0,24.05,24.11,23.35,23.38,1472682.0
2025-02-27 10:00:00,23.37,23.77,23.08,23.69,1324812.0,23.37,23.77,23.08,23.69,1324812.0
2025-02-27 10:10:00,23.7,24.43,23.63,24.38,1066661.0,23.7,24.43,23.63,24.38,1066661.0
2025-02-27 10:20:00,24.37,24.57,24.29,24.3,814987.0,24.37,24.57,24.29,24.3,814987.0
2025-02-27 10:30:00,24.3,24.46,24.08,24.3,1037078.0,24.3,24.46,24.08,24.3,1037078.0
2025-02-27 10:40:00,24.3,24.46,24.2,24.26,339368.0,24.3,24.46,24.2,24.26,339368.0
2025-02-27 10:50:00,24.25,24.42,24.2,24.42,313253.0,24.25,24.42,24.2,24.42,313253.0
2025-02-27 11:00:00,24.42,24.66,24.39,24.6,649545.0,24.42,24.66,24.39,24.6,649545.0
2025-02-27 11:10:00,24.6,24.66,24.35,24.46,374674.0,24.6,24.66,24.35,24.46,374674.0
2025-02-27 11:20:00,24.45,24.52,24.25,24.34,345673.0,24.45,24.52,24.25,24.34,345673.0
2025-02-27 11:30:00,24.32,24.36,24.13,24.26,326339.0,24.32,24.36,24.13,24.26,326339.0
2025-02-27 11:40:00,24.26,24.26,24.03,24.13,352880.0,24.26,24.26,24.03,24.13,352880.0
2025-02-27 11:50:00,24.13,24.21,24.02,24.05,246881.0,24.13,24.21,24.02,24.05,246881.0
2025-02-27 12:00:00,24.06,24.2,24.06,24.14,148447.0,24.06,24.2,24.06,24.14,148447.0
2025-02-27 12:10:00,24.14,24.17,24.06,24.14,228997.0,24.14,24.17,24.06,24.14,228997.0
2025-02-27 12:20:00,24.15,24.17,24.0,24.14,213367.0,24.15,24.17,24.0,24.14,213367.0
2025-02-27 12:30:00,24.14,24.38,24.14,24.32,270542.0,24.14,24.38,24.14,24.32,270542.0
2025-02-27 12:40:00,24.33,24.49,24.21,24.4,304543.0,24.33,24.49,24.21,24.4,304543.0
2025-02-27 12:50:00,24.41,24.41,24.19,24.25,153896.0,24.41,24.41,24.19,24.25,153896.0
2025-02-27 13:00:00,24.24,24.33,24.21,24.24,146721.0,24.24,24.33,24.21,24.24,146721.0
2025-02-27 13:10:00,24.23,24.42,24.22,24.41,179943.0,24.23,24.42,24.22,24.41,179943.0
2025-02-27 13:20:00,24.41,24.47,24.23,24.23,187612.0,24.41,24.47,24.23,24.23,187612.0
2025-02-27 13:30:00,24.24,24.37,24.21,24.36,183423.0,24.24,24.37,24.21,24.36,183423.0
2025-02-27 13:40:00,24.37,24.37,24.25,24.34,179516.0,24.37,24.37,24.25,24.34,179516.0
2025-02-27 13:50:00,24.34,24.34,24.16,24.18,136112.0,24.34,24.34,24.16,24.18,136112.0
2025-02-27 14:00:00,24.18,24.18,24.06,24.09,200737.0,24.18,24.18,24.06,24.09,200737.0
2025-02-27 14:10:00,24.07,24.09,23.97,24.06,284525.0,24.07,24.09,23.97,24.06,284525.0
2025-02-27 14:20:00,24.07,24.13,23.92,23.93,275758.0,24.07,24.13,23.92,23.93,275758.0
2025-02-27 14:30:00,23.93,23.93,23.66,23.67,454083.0,23.93,23.93,23.66,23.67,454083.0
2025-02-27 14:40:00,23.68,23.83,23.48,23.81,525160.0,23.68,23.83,23.48,23.81,525160.0
2025-02-27 14:50:00,23.81,23.9,23.74,23.75,193775.0,23.81,23.9,23.74,23.75,193775.0
2025-02-27 15:00:00,23.75,23.77,23.64,23.69,341527.0,23.75,23.77,23.64,23.69,341527.0
2025-02-27 15:10:00,23.69,23.75,23.62,23.67,296732.0,23.69,23.75,23.62,23.67,296732.0
2025-02-27 15:20:00,23.66,23.72,23.62,23.66,396902.0,23.66,23.72,23.62,23.66,396902.0
2025-02-27 15:30:00,23.66,23.8,23.64,23.69,477277.0,23.66,23.8,23.64,23.69,477277.0
2025-02-27 15:40:00,23.69,23.7,23.63,23.67,485706.0,23.69,23.7,23.63,23.67,485706.0
2025-02-27 15:50:00,23.67,23.73,23.59,23.71,1500621.0,23.67,23.73,23.59,23.71,1500621.0
2025-02-28 09:30:00,23.54,23.54,22.85,23.33,1133007.0,23.54,23.54,22.85,23.33,1133007.0
2025-02-28 09:40:00,23.33,23.52,23.3,23.32,329992.0,23.33,23.52,23.3,23.32,329992.0
2025-02-28 09:50:00,23.32,23.57,23.31,23.55,361680.0,23.32,23.57,23.31,23.55,361680.0
2025-02-28 10:00:00,23.54,23.55,23.19,23.36,611199.0,23.54,23.55,23.19,23.36,611199.0
2025-02-28 10:10:00,23.35,23.58,23.34,23.46,571928.0,23.35,23.58,23.34,23.46,571928.0
2025-02-28 10:20:00,23.46,23.52,23.4,23.46,406856.0,23.46,23.52,23.4,23.46,406856.0
2025-02-28 10:30:00,23.46,23.49,23.29,23.34,498293.0,23.46,23.49,23.29,23.34,498293.0
2025-02-28 10:40:00,23.34,23.5,23.33,23.45,233796.0,23.34,23.5,23.33,23.45,233796.0
2025-02-28 10:50:00,23.45,23.68,23.44,23.58,411136.0,23.45,23.68,23.44,23.58,411136.0
2025-02-28 11:00:00,23.58,23.59,23.29,23.31,391215.0,23.58,23.59,23.29,23.31,391215.0
2025-02-28 11:10:00,23.3,23.37,23.19,23.25,341827.0,23.3,23.37,23.19,23.25,341827.0
2025-02-28 11:20:00,23.25,23.33,23.14,23.21,273885.0,23.25,23.33,23.14,23.21,273885.0
2025-02-28 11:30:00,23.2,23.29,23.14,23.23,327720.0,23.2,23.29,23.14,23.23,327720.0
2025-02-28 11:40:00,23.23,23.43,23.22,23.43,335804.0,23.23,23.43,23.22,23.43,335804.0
2025-02-28 11:50:00,23.42,23.52,23.3,23.3,368116.0,23.42,23.52,23.3,23.3,368116.0
2025-02-28 12:00:00,23.3,23.31,22.98,23.08,935933.0,23.3,23.31,22.98,23.08,935933.0
2025-02-28 12:10:00,23.07,23.12,22.98,23.05,481170.0,23.07,23.12,22.98,23.05,481170.0
2025-02-28 12:20:00,23.06,23.08,22.84,22.89,634746.0,23.06,23.08,22.84,22.89,634746.0
2025-02-28 12:30:00,22.89,22.96,22.8,22.95,398972.0,22.89,22.96,22.8,22.95,398972.0
2025-02-28 12:40:00,22.95,22.96,22.77,22.78,290969.0,22.95,22.96,22.77,22.78,290969.0
2025-02-28 12:50:00,22.78,22.8,22.53,22.55,544775.0,22.78,22.8,22.53,22.55,544775.0
2025-02-28 13:00:00,22.54,22.65,22.42,22.43,516287.0,22.54,22.65,22.42,22.43,516287.0
2025-02-28 13:10:00,22.44,22.5,22.28,22.3,561811.0,22.44,22.5,22.28,22.3,561811.0
2025-02-28 13:20:00,22.29,22.44,22.29,22.38,358866.0,22.29,22.44,22.29,22.38,358866.0
2025-02-28 13:30:00,22.38,22.55,22.36,22.5,449240.0,22.38,22.55,22.36,22.5,449240.0
2025-02-28 13:40:00,22.5,22.55,22.42,22.48,307443.0,22.5,22.55,22.42,22.48,307443.0
2025-02-28 13:50:00,22.48,22.56,22.47,22.5,448263.0,22.48,22.56,22.47,22.5,448263.0
2025-02-28 14:00:00,22.5,22.59,22.37,22.53,394213.0,22.5,22.59,22.37,22.53,394213.0
2025-02-28 14:10:00,22.53,22.63,22.51,22.62,254110.0,22.53,22.63,22.51,22.62,254110.0
2025-02-28 14:20:00,22.61,22.61,22.46,22.58,305118.0,22.61,22.61,22.46,22.58,305118.0
2025-02-28 14:30:00,22.57,22.73,22.49,22.71,400711.0,22.57,22.73,22.49,22.71,400711.0
2025-02-28 14:40:00,22.72,22.84,22.66,22.78,466780.0,22.72,22.84,22.66,22.78,466780.0
2025-02-28 14:50:00,22.78,22.82,22.65,22.7,406516.0,22.78,22.82,22.65,22.7,406516.0
2025-02-28 15:00:00,22.69,22.76,22.66,22.73,299830.0,22.69,22.76,22.66,22.73,299830.0
2025-02-28 15:10:00,22.74,22.81,22.6,22.62,361701.0,22.74,22.81,22.6,22.62,361701.0
2025-02-28 15:20:00,22.61,22.68,22.57,22.66,289646.0,22.61,22.68,22.57,22.66,289646.0
2025-02-28 15:30:00,22.65,22.65,22.51,22.56,472080.0,22.65,22.65,22.51,22.56,472080.0
2025-02-28 15:40:00,22.57,22.66,22.56,22.64,656209.0,22.57,22.66,22.56,22.64,656209.0
2025-02-28 15:50:00,22.63,22.72,22.6,22.72,2443937.0,22.63,22.72,22.6,22.72,2443937.0
2025-03-03 09:30:00,22.97,23.28,22.88,23.16,715400.0,22.97,23.28,22.88,23.16,715400.0
2025-03-03 09:40:00,23.16,23.25,22.99,23.14,511822.0,23.16,23.25,22.99,23.14,511822.0
2025-03-03 09:50:00,23.14,23.17,22.76,22.83,357328.0,23.14,23.17,22.76,22.83,357328.0
2025-03-03 10:00:00,22.81,23.02,22.63,22.83,351112.0,22.81,23.02,22.63,22.83,351112.0
2025-03-03 10:10:00,22.82,23.04,22.8,22.86,313444.0,22.82,23.04,22.8,22.86,313444.0
2025-03-03 10:20:00,22.86,23.01,22.84,23.0,244097.0,22.86,23.01,22.84,23.0,244097.0
2025-03-03 10:30:00,22.99,23.01,22.71,22.78,241593.0,22.99,23.01,22.71,22.78,241593.0
2025-03-03 10:40:00,22.78,22.85,22.63,22.67,241296.0,22.78,22.85,22.63,22.67,241296.0
2025-03-03 10:50:00,22.67,22.7,22.51,22.52,192346.0,22.67,22.7,22.51,22.52,192346.0
2025-03-03 11:00:00,22.52,22.74,22.52,22.64,170757.0,22.52,22.74,22.52,22.64,170757.0
2025-03-03 11:10:00,22.64,22.69,22.55,22.66,270707.0,22.64,22.69,22.55,22.66,270707.0
2025-03-03 11:20:00,22.66,22.7,22.55,22.56,299775.0,22.66,22.7,22.55,22.56,299775.0
2025-03-03 11:30:00,22.57,22.6,22.5,22.52,222987.0,22.57,22.6,22.5,22.52,222987.0
2025-03-03 11:40:00,22.53,22.55,22.45,22.51,163882.0,22.53,22.55,22.45,22.51,163882.0
2025-03-03 11:50:00,22.51,22.53,22.46,22.48,116398.0,22.51,22.53,22.46,22.48,116398.0
2025-03-03 12:00:00,22.47,22.56,22.46,22.48,134107.0,22.47,22.56,22.46,22.48,134107.0
2025-03-03 12:10:00,22.48,22.54,22.46,22.48,124376.0,22.48,22.54,22.46,22.48,124376.0
2025-03-03 12:20:00,22.49,22.49,22.41,22.45,255361.0,22.49,22.49,22.41,22.45,255361.0
2025-03-03 12:30:00,22.45,22.46,22.34,22.39,179759.0,22.45,22.46,22.34,22.39,179759.0
2025-03-03 12:40:00,22.39,22.42,22.28,22.31,139421.0,22.39,22.42,22.28,22.31,139421.0
2025-03-03 12:50:00,22.32,22.33,22.12,22.19,487743.0,22.32,22.33,22.12,22.19,487743.0
2025-03-03 13:00:00,22.18,22.2,22.08,22.13,263384.0,22.18,22.2,22.08,22.13,263384.0
2025-03-03 13:10:00,22.13,22.33,22.09,22.21,478828.0,22.13,22.33,22.09,22.21,478828.0
2025-03-03 13:20:00,22.21,22.23,22.07,22.1,238297.0,22.21,22.23,22.07,22.1,238297.0
2025-03-03 13:30:00,22.1,22.15,22.02,22.14,234426.0,22.1,22.15,22.02,22.14,234426.0
2025-03-03 13:40:00,22.14,22.26,22.05,22.16,260118.0,22.14,22.26,22.05,22.16,260118.0
2025-03-03 13:50:00,22.16,22.19,22.07,22.11,174261.0,22.16,22.19,22.07,22.11,174261.0
2025-03-03 14:00:00,22.1,22.19,22.08,22.16,133760.0,22.1,22.19,22.08,22.16,133760.0
2025-03-03 14:10:00,22.16,22.23,22.04,22.05,207867.0,22.16,22.23,22.04,22.05,207867.0
2025-03-03 14:20:00,22.05,22.14,22.03,22.14,209329.0,22.05,22.14,22.03,22.14,209329.0
2025-03-03 14:30:00,22.13,22.22,22.11,22.2,237221.0,22.13,22.22,22.11,22.2,237221.0
2025-03-03 14:40:00,22.2,22.26,22.15,22.17,220578.0,22.2,22.26,22.15,22.17,220578.0
2025-03-03 14:50:00,22.17,22.19,22.02,22.03,360154.0,22.17,22.19,22.02,22.03,360154.0
2025-03-03 15:00:00,22.03,22.12,21.92,22.05,610173.0,22.03,22.12,21.92,22.05,610173.0
2025-03-03 15:10:00,22.05,22.07,21.93,21.94,590974.0,22.05,22.07,21.93,21.94,590974.0
2025-03-03 15:20:00,21.94,21.95,21.73,21.76,651173.0,21.94,21.95,21.73,21.76,651173.0
2025-03-03 15:30:00,21.75,21.88,21.75,21.78,395849.0,21.75,21.88,21.75,21.78,395849.0
2025-03-03 15:40:00,21.78,21.96,21.66,21.96,518398.0,21.78,21.96,21.66,21.96,518398.0
2025-03-03 15:50:00,21.96,22.03,21.88,21.96,1306922.0,21.96,22.03,21.88,21.96,1306922.0
2025-03-04 09:30:00,21.4,21.51,20.82,21.01,2304460.0,21.4,21.51,20.82,21.01,2304460.0
2025-03-04 09:40:00,21.01,21.13,20.77,20.82,730038.0,21.01,21.13,20.77,20.82,730038.0
2025-03-04 09:50:00,20.82,20.82,20.54,20.55,1082074.0,20.82,20.82,20.54,20.55,1082074.0
2025-03-04 10:00:00,20.55,20.86,20.46,20.53,852573.0,20.55,20.86,20.46,20.53,852573.0
2025-03-04 10:10:00,20.54,20.68,20.38,20.41,576774.0,20.54,20.68,20.38,20.41,576774.0
2025-03-04 10:20:00,20.41,20.51,20.28,20.44,863932.0,20.41,20.51,20.28,20.44,863932.0
2025-03-04 10:30:00,20.43,20.65,20.4,20.6,566921.0,20.43,20.65,20.4,20.6,566921.0
2025-03-04 10:40:00,20.6,20.7,20.57,20.65,394546.0,20.6,20.7,20.57,20.65,394546.0
2025-03-04 10:50:00,20.65,20.66,20.46,20.5,331130.0,20.65,20.66,20.46,20.5,331130.0
2025-03-04 11:00:00,20.49,20.57,20.39,20.41,316194.0,20.49,20.57,20.39,20.41,316194.0
2025-03-04 11:10:00,20.42,20.51,20.35,20.36,527324.0,20.42,20.51,20.35,20.36,527324.0
2025-03-04 11:20:00,20.37,20.42,20.3,20.35,569757.0,20.37,20.42,20.3,20.35,569757.0
2025-03-04 11:30:00,20.35,20.54,20.35,20.44,429677.0,20.35,20.54,20.35,20.44,429677.0
2025-03-04 11:40:00,20.43,20.68,20.41,20.67,377120.0,20.43,20.68,20.41,20.67,377120.0
2025-03-04 11:50:00,20.67,20.67,20.53,20.54,220730.0,20.67,20.67,20.53,20.54,220730.0
2025-03-04 12:00:00,20.54,20.63,20.5,20.57,273209.0,20.54,20.63,20.5,20.57,273209.0
2025-03-04 12:10:00,20.58,20.73,20.58,20.71,905605.0,20.58,20.73,20.58,20.71,905605.0
2025-03-04 12:20:00,20.71,20.82,20.69,20.8,373028.0,20.71,20.82,20.69,20.8,373028.0
2025-03-04 12:30:00,20.8,21.04,20.78,20.95,331628.0,20.8,21.04,20.78,20.95,331628.0
2025-03-04 12:40:00,20.95,21.03,20.89,20.99,341038.0,20.95,21.03,20.89,20.99,341038.0
2025-03-04 12:50:00,21.0,21.03,20.91,20.95,200230.0,21.0,21.03,20.91,20.95,200230.0
2025-03-04 13:00:00,20.95,21.12,20.91,21.1,195675.0,20.95,21.12,20.91,21.1,195675.0
2025-03-04 13:10:00,21.1,21.17,21.02,21.07,556309.0,21.1,21.17,21.02,21.07,556309.0
2025-03-04 13:20:00,21.08,21.1,20.99,21.02,168053.0,21.08,21.1,20.99,21.02,168053.0
2025-03-04 13:30:00,21.02,21.06,20.98,21.04,152064.0,21.02,21.06,20.98,21.04,152064.0
2025-03-04 13:40:00,21.03,21.13,21.01,21.05,219178.0,21.03,21.13,21.01,21.05,219178.0
2025-03-04 13:50:00,21.06,21.06,20.99,21.02,222697.0,21.06,21.06,20.99,21.02,222697.0
2025-03-04 14:00:00,21.03,21.32,21.03,21.31,462920.0,21.03,21.32,21.03,21.31,462920.0
2025-03-04 14:10:00,21.3,21.41,21.26,21.39,432711.0,21.3,21.41,21.26,21.39,432711.0
2025-03-04 14:20:00,21.38,21.48,21.36,21.42,402123.0,21.38,21.48,21.36,21.42,402123.0
2025-03-04 14:30:00,21.43,21.46,21.33,21.39,401390.0,21.43,21.46,21.33,21.39,401390.0
2025-03-04 14:40:00,21.39,21.46,21.32,21.38,267398.0,21.39,21.46,21.32,21.38,267398.0
2025-03-04 14:50:00,21.37,21.42,21.31,21.34,230683.0,21.37,21.42,21.31,21.34,230683.0
2025-03-04 15:00:00,21.33,21.49,21.32,21.34,262334.0,21.33,21.49,21.32,21.34,262334.0
2025-03-04 15:10:00,21.34,21.46,21.34,21.37,210602.0,21.34,21.46,21.34,21.37,210602.0
2025-03-04 15:20:00,21.38,21.45,21.33,21.36,204898.0,21.38,21.45,21.33,21.36,204898.0
2025-03-04 15:30:00,21.35,21.36,21.16,21.18,542745.0,21.35,21.36,21.16,21.18,542745.0
2025-03-04 15:40:00,21.17,21.24,21.07,21.09,498243.0,21.17,21.24,21.07,21.09,498243.0
2025-03-04 15:50:00,21.09,21.14,20.91,21.12,2293655.0,21.09,21.14,20.91,21.12,2293655.0
2025-03-05 09:30:00,21.3,21.35,20.99,21.23,723146.0,21.3,21.35,20.99,21.23,723146.0
2025-03-05 09:40:00,21.23,21.53,21.23,21.28,484897.0,21.23,21.53,21.23,21.28,484897.0
2025-03-05 09:50:00,21.28,21.44,21.19,21.21,580301.0,21.28,21.44,21.19,21.21,580301.0
2025-03-05 10:00:00,21.21,21.51,21.21,21.46,308852.0,21.21,21.51,21.21,21.46,308852.0
2025-03-05 10:10:00,21.46,21.52,21.18,21.21,286770.0,21.46,21.52,21.18,21.21,286770.0
2025-03-05 10:20:00,21.21,21.33,21.1,21.18,239801.0,21.21,21.33,21.1,21.18,239801.0
2025-03-05 10:30:00,21.18,21.25,21.11,21.25,187795.0,21.18,21.25,21.11,21.25,187795.0
2025-03-05 10:40:00,21.25,21.25,21.01,21.02,201126.0,21.25,21.25,21.01,21.02,201126.0
2025-03-05 10:50:00,21.02,21.16,21.01,21.1,222816.0,21.02,21.16,21.01,21.1,222816.0
2025-03-05 11:00:00,21.1,21.16,21.04,21.09,237716.0,21.1,21.16,21.04,21.09,237716.0
2025-03-05 11:10:00,21.09,21.11,20.97,21.0,224806.0,21.09,21.11,20.97,21.0,224806.0
2025-03-05 11:20:00,21.0,21.04,20.88,20.93,240836.0,21.0,21.04,20.88,20.93,240836.0
2025-03-05 11:30:00,20.93,20.98,20.86,20.94,349872.0,20.93,20.98,20.86,20.94,349872.0
2025-03-05 11:40:00,20.94,20.94,20.83,20.85,350636.0,20.94,20.94,20.83,20.85,350636.0
2025-03-05 11:50:00,20.85,21.05,20.81,21.01,293896.0,20.85,21.05,20.81,21.01,293896.0
2025-03-05 12:00:00,21.01,21.17,20.9,20.96,287736.0,21.01,21.17,20.9,20.96,287736.0
2025-03-05 12:10:00,20.96,21.02,20.91,20.95,158724.0,20.96,21.02,20.91,20.95,158724.0
2025-03-05 12:20:00,20.95,20.99,20.9,20.95,192684.0,20.95,20.99,20.9,20.95,192684.0
2025-03-05 12:30:00,20.96,21.08,20.94,20.99,158516.0,20.96,21.08,20.94,20.99,158516.0
2025-03-05 12:40:00,21.0,21.07,20.94,20.98,243145.0,21.0,21.07,20.94,20.98,243145.0
2025-03-05 12:50:00,20.98,21.07,20.96,21.03,156143.0,20.98,21.07,20.96,21.03,156143.0
2025-03-05 13:00:00,21.02,21.1,20.89,20.93,245204.0,21.02,21.1,20.89,20.93,245204.0
2025-03-05 13:10:00,20.93,20.96,20.86,20.91,198337.0,20.93,20.96,20.86,20.91,198337.0
2025-03-05 13:20:00,20.91,20.98,20.87,20.88,169326.0,20.91,20.98,20.87,20.88,169326.0
2025-03-05 13:30:00,20.88,20.98,20.86,20.91,191619.0,20.88,20.98,20.86,20.91,191619.0
2025-03-05 13:40:00,20.91,20.96,20.83,20.94,164464.0,20.91,20.96,20.83,20.94,164464.0
2025-03-05 13:50:00,20.95,21.03,20.91,21.02,152805.0,20.95,21.03,20.91,21.02,152805.0
2025-03-05 14:00:00,21.02,21.32,20.94,21.32,257228.0,21.02,21.32,20.94,21.32,257228.0
2025-03-05 14:10:00,21.31,21.39,21.23,21.31,221212.0,21.31,21.39,21.23,21.31,221212.0
2025-03-05 14:20:00,21.32,21.41,21.28,21.34,361771.0,21.32,21.41,21.28,21.34,361771.0
2025-03-05 14:30:00,21.34,21.39,21.26,21.32,237057.0,21.34,21.39,21.26,21.32,237057.0
2025-03-05 14:40:00,21.32,21.38,21.31,21.37,131058.0,21.32,21.38,21.31,21.37,131058.0
2025-03-05 14:50:00,21.37,21.43,21.31,21.32,125907.0,21.37,21.43,21.31,21.32,125907.0
2025-03-05 15:00:00,21.31,21.4,21.31,21.36,137998.0,21.31,21.4,21.31,21.36,137998.0
2025-03-05 15:10:00,21.35,21.41,21.25,21.31,296490.0,21.35,21.41,21.25,21.31,296490.0
2025-03-05 15:20:00,21.31,21.35,21.25,21.3,228599.0,21.31,21.35,21.25,21.3,228599.0
2025-03-05 15:30:00,21.3,21.36,21.29,21.3,255943.0,21.3,21.36,21.29,21.3,255943.0
2025-03-05 15:40:00,21.3,21.39,21.29,21.39,286159.0,21.3,21.39,21.29,21.39,286159.0
2025-03-05 15:50:00,21.38,21.38,21.27,21.3,829606.0,21.38,21.38,21.27,21.3,829606.0
2025-03-06 09:30:00,20.61,20.75,20.36,20.61,657719.0,20.61,20.75,20.36,20.61,657719.0
2025-03-06 09:40:00,20.62,20.68,20.46,20.54,501971.0,20.62,20.68,20.46,20.54,501971.0
2025-03-06 09:50:00,20.54,20.73,20.51,20.71,357302.0,20.54,20.73,20.51,20.71,357302.0
2025-03-06 10:00:00,20.71,20.96,20.63,20.82,367659.0,20.71,20.96,20.63,20.82,367659.0
2025-03-06 10:10:00,20.81,21.0,20.8,20.96,433850.0,20.81,21.0,20.8,20.96,433850.0
2025-03-06 10:20:00,20.96,21.03,20.82,20.95,369496.0,20.96,21.03,20.82,20.95,369496.0
2025-03-06 10:30:00,20.95,20.97,20.8,20.96,350851.0,20.95,20.97,20.8,20.96,350851.0
2025-03-06 10:40:00,20.95,21.0,20.89,20.99,243706.0,20.95,21.0,20.89,20.99,243706.0
2025-03-06 10:50:00,20.99,21.01,20.85,20.91,215262.0,20.99,21.01,20.85,20.91,215262.0
2025-03-06 11:00:00,20.91,20.96,20.84,20.9,140398.0,20.91,20.96,20.84,20.9,140398.0
2025-03-06 11:10:00,20.89,20.92,20.74,20.76,177364.0,20.89,20.92,20.74,20.76,177364.0
2025-03-06 11:20:00,20.76,20.8,20.66,20.74,252885.0,20.76,20.8,20.66,20.74,252885.0
2025-03-06 11:30:00,20.74,20.82,20.67,20.7,203759.0,20.74,20.82,20.67,20.7,203759.0
2025-03-06 11:40:00,20.7,20.72,20.66,20.67,153946.0,20.7,20.72,20.66,20.67,153946.0
2025-03-06 11:50:00,20.67,20.67,20.57,20.57,186404.0,20.67,20.67,20.57,20.57,186404.0
2025-03-06 12:00:00,20.57,20.62,20.46,20.52,252591.0,20.57,20.62,20.46,20.52,252591.0
2025-03-06 12:10:00,20.52,20.55,20.47,20.53,354707.0,20.52,20.55,20.47,20.53,354707.0
2025-03-06 12:20:00,20.53,20.59,20.44,20.48,302550.0,20.53,20.59,20.44,20.48,302550.0
2025-03-06 12:30:00,20.48,20.53,20.47,20.48,311448.0,20.48,20.53,20.47,20.48,311448.0
2025-03-06 12:40:00,20.47,20.56,20.46,20.52,224465.0,20.47,20.56,20.46,20.52,224465.0
2025-03-06 12:50:00,20.51,20.6,20.45,20.55,275175.0,20.51,20.6,20.45,20.55,275175.0
2025-03-06 13:00:00,20.55,20.57,20.41,20.44,288576.0,20.55,20.57,20.41,20.44,288576.0
2025-03-06 13:10:00,20.44,20.44,20.36,20.39,276321.0,20.44,20.44,20.36,20.39,276321.0
2025-03-06 13:20:00,20.39,20.52,20.37,20.4,229538.0,20.39,20.52,20.37,20.4,229538.0
2025-03-06 13:30:00,20.4,20.43,20.25,20.25,207238.0,20.4,20.43,20.25,20.25,207238.0
2025-03-06 13:40:00,20.25,20.31,20.2,20.23,206411.0,20.25,20.31,20.2,20.23,206411.0
2025-03-06 13:50:00,20.23,20.3,20.21,20.25,174493.0,20.23,20.3,20.21,20.25,174493.0
2025-03-06 14:00:00,20.25,20.26,20.13,20.16,237352.0,20.25,20.26,20.13,20.16,237352.0
2025-03-06 14:10:00,20.16,20.27,20.1,20.13,144012.0,20.16,20.27,20.1,20.13,144012.0
2025-03-06 14:20:00,20.13,20.14,20.05,20.09,191407.0,20.13,20.14,20.05,20.09,191407.0
2025-03-06 14:30:00,20.09,20.14,20.03,20.12,238548.0,20.09,20.14,20.03,20.12,238548.0
2025-03-06 14:40:00,20.13,20.32,20.11,20.25,267245.0,20.13,20.32,20.11,20.25,267245.0
2025-03-06 14:50:00,20.26,20.34,19.97,19.98,629200.0,20.26,20.34,19.97,19.98,629200.0
2025-03-06 15:00:00,19.98,20.1,19.94,20.09,275875.0,19.98,20.1,19.94,20.09,275875.0
2025-03-06 15:10:00,20.08,20.2,20.08,20.16,225359.0,20.08,20.2,20.08,20.16,225359.0
2025-03-06 15:20:00,20.15,20.16,20.01,20.1,278209.0,20.15,20.16,20.01,20.1,278209.0
2025-03-06 15:30:00,20.11,20.19,20.08,20.1,382591.0,20.11,20.19,20.08,20.1,382591.0
2025-03-06 15:40:00,20.09,20.11,19.96,20.1,691274.0,20.09,20.11,19.96,20.1,691274.0
2025-03-06 15:50:00,20.11,20.13,19.91,20.0,1615921.0,20.11,20.13,19.91,20.0,1615921.0
2025-03-07 09:30:00,19.67,19.78,19.32,19.42,795696.0,19.67,19.78,19.32,19.42,795696.0
2025-03-07 09:40:00,19.42,19.77,19.41,19.66,536652.0,19.42,19.77,19.41,19.66,536652.0
2025-03-07 09:50:00,19.67,19.85,19.62,19.68,478669.0,19.67,19.85,19.62,19.68,478669.0
2025-03-07 10:00:00,19.68,19.92,19.56,19.73,828255.0,19.68,19.92,19.56,19.73,828255.0
2025-03-07 10:10:00,19.73,19.8,19.61,19.67,728831.0,19.73,19.8,19.61,19.67,728831.0
2025-03-07 10:20:00,19.66,19.69,19.52,19.55,396792.0,19.66,19.69,19.52,19.55,396792.0
2025-03-07 10:30:00,19.54,19.54,19.31,19.35,870630.0,19.54,19.54,19.31,19.35,870630.0
2025-03-07 10:40:00,19.35,19.69,19.27,19.6,520760.0,19.35,19.69,19.27,19.6,520760.0
2025-03-07 10:50:00,19.6,19.64,19.5,19.53,404767.0,19.6,19.64,19.5,19.53,404767.0
2025-03-07 11:00:00,19.52,19.66,19.48,19.59,330649.0,19.52,19.66,19.48,19.59,330649.0
2025-03-07 11:10:00,19.58,19.65,19.47,19.49,337534.0,19.58,19.65,19.47,19.49,337534.0
2025-03-07 11:20:00,19.49,19.51,19.34,19.35,249979.0,19.49,19.51,19.34,19.35,249979.0
2025-03-07 11:30:00,19.36,19.37,19.19,19.24,316801.0,19.36,19.37,19.19,19.24,316801.0
2025-03-07 11:40:00,19.24,19.25,19.16,19.2,374545.0,19.24,19.25,19.16,19.2,374545.0
2025-03-07 11:50:00,19.21,19.23,19.15,19.22,280249.0,19.21,19.23,19.15,19.22,280249.0
2025-03-07 12:00:00,19.23,19.33,19.17,19.21,276365.0,19.23,19.33,19.17,19.21,276365.0
2025-03-07 12:10:00,19.21,19.25,19.13,19.18,319226.0,19.21,19.25,19.13,19.18,319226.0
2025-03-07 12:20:00,19.17,19.26,19.15,19.21,142910.0,19.17,19.26,19.15,19.21,142910.0
2025-03-07 12:30:00,19.21,19.34,19.15,19.25,215990.0,19.21,19.34,19.15,19.25,215990.0
2025-03-07 12:40:00,19.24,19.47,19.2,19.45,246377.0,19.24,19.47,19.2,19.45,246377.0
2025-03-07 12:50:00,19.45,19.55,19.28,19.33,339971.0,19.45,19.55,19.28,19.33,339971.0
2025-03-07 13:00:00,19.33,19.65,19.32,19.51,317906.0,19.33,19.65,19.32,19.51,317906.0
2025-03-07 13:10:00,19.51,19.68,19.47,19.66,275531.0,19.51,19.68,19.47,19.66,275531.0
2025-03-07 13:20:00,19.66,19.69,19.6,19.63,246087.0,19.66,19.69,19.6,19.63,246087.0
2025-03-07 13:30:00,19.64,19.79,19.61,19.79,171034.0,19.64,19.79,19.61,19.79,171034.0
2025-03-07 13:40:00,19.79,19.99,19.78,19.88,664889.0,19.79,19.99,19.78,19.88,664889.0
2025-03-07 13:50:00,19.89,19.97,19.85,19.94,298792.0,19.89,19.97,19.85,19.94,298792.0
2025-03-07 14:00:00,19.94,19.97,19.86,19.88,330745.0,19.94,19.97,19.86,19.88,330745.0
2025-03-07 14:10:00,19.88,19.95,19.84,19.88,211692.0,19.88,19.95,19.84,19.88,211692.0
2025-03-07 14:20:00,19.89,20.02,19.88,19.97,268628.0,19.89,20.02,19.88,19.97,268628.0
2025-03-07 14:30:00,19.96,20.0,19.9,19.94,181424.0,19.96,20.0,19.9,19.94,181424.0
2025-03-07 14:40:00,19.95,19.96,19.84,19.89,225339.0,19.95,19.96,19.84,19.89,225339.0
2025-03-07 14:50:00,19.88,19.96,19.87,19.89,252016.0,19.88,19.96,19.87,19.89,252016.0
2025-03-07 15:00:00,19.89,19.97,19.86,19.97,155268.0,19.89,19.97,19.86,19.97,155268.0
2025-03-07 15:10:00,19.96,20.01,19.86,19.98,124337.0,19.96,20.01,19.86,19.98,124337.0
2025-03-07 15:20:00,19.99,20.0,19.89,19.96,241334.0,19.99,20.0,19.89,19.96,241334.0
2025-03-07 15:30:00,19.96,20.01,19.91,19.96,477106.0,19.96,20.01,19.91,19.96,477106.0
2025-03-07 15:40:00,19.96,20.05,19.91,20.03,379275.0,19.96,20.05,19.91,20.03,379275.0
2025-03-07 15:50:00,20.03,20.1,19.98,20.06,1080063.0,20.03,20.1,19.98,20.06,1080063.0
2025-03-10 09:30:00,19.3,19.41,18.82,19.0,1091080.0,19.3,19.41,18.82,19.0,1091080.0
2025-03-10 09:40:00,19.01,19.18,18.98,19.07,493138.0,19.01,19.18,18.98,19.07,493138.0
2025-03-10 09:50:00,19.07,19.14,18.97,18.98,496277.0,19.07,19.14,18.97,18.98,496277.0
2025-03-10 10:00:00,18.96,18.96,18.74,18.79,638555.0,18.96,18.96,18.74,18.79,638555.0
2025-03-10 10:10:00,18.79,18.92,18.68,18.71,428099.0,18.79,18.92,18.68,18.71,428099.0
2025-03-10 10:20:00,18.71,18.76,18.63,18.73,417550.0,18.71,18.76,18.63,18.73,417550.0
2025-03-10 10:30:00,18.73,18.8,18.61,18.7,469088.0,18.73,18.8,18.61,18.7,469088.0
2025-03-10 10:40:00,18.7,18.75,18.62,18.73,417255.0,18.7,18.75,18.62,18.73,417255.0
2025-03-10 10:50:00,18.73,18.77,18.66,18.72,269278.0,18.73,18.77,18.66,18.72,269278.0
2025-03-10 11:00:00,18.73,18.81,18.67,18.7,418500.0,18.73,18.81,18.67,18.7,418500.0
2025-03-10 11:10:00,18.69,18.76,18.64,18.66,310947.0,18.69,18.76,18.64,18.66,310947.0
2025-03-10 11:20:00,18.66,18.75,18.63,18.73,669127.0,18.66,18.75,18.63,18.73,669127.0
2025-03-10 11:30:00,18.72,18.88,18.7,18.82,338306.0,18.72,18.88,18.7,18.82,338306.0
2025-03-10 11:40:00,18.82,18.93,18.66,18.88,344183.0,18.82,18.93,18.66,18.88,344183.0
2025-03-10 11:50:00,18.87,18.89,18.71,18.73,194511.0,18.87,18.89,18.71,18.73,194511.0
2025-03-10 12:00:00,18.73,18.8,18.65,18.71,233411.0,18.73,18.8,18.65,18.71,233411.0
2025-03-10 12:10:00,18.71,18.8,18.7,18.73,196992.0,18.71,18.8,18.7,18.73,196992.0
2025-03-10 12:20:00,18.73,18.75,18.64,18.71,206844.0,18.73,18.75,18.64,18.71,206844.0
2025-03-10 12:30:00,18.72,18.79,18.68,18.7,206350.0,18.72,18.79,18.68,18.7,206350.0
2025-03-10 12:40:00,18.7,18.74,18.65,18.72,214698.0,18.7,18.74,18.65,18.72,214698.0
2025-03-10 12:50:00,18.71,18.72,18.64,18.64,392138.0,18.71,18.72,18.64,18.64,392138.0
2025-03-10 13:00:00,18.64,18.65,18.54,18.63,407412.0,18.64,18.65,18.54,18.63,407412.0
2025-03-10 13:10:00,18.62,18.73,18.57,18.69,190772.0,18.62,18.73,18.57,18.69,190772.0
2025-03-10 13:20:00,18.68,18.78,18.62,18.64,232440.0,18.68,18.78,18.62,18.64,232440.0
2025-03-10 13:30:00,18.63,18.63,18.51,18.55,197035.0,18.63,18.63,18.51,18.55,197035.0
2025-03-10 13:40:00,18.55,18.57,18.5,18.52,186466.0,18.55,18.57,18.5,18.52,186466.0
2025-03-10 13:50:00,18.52,18.55,18.47,18.48,297355.0,18.52,18.55,18.47,18.48,297355.0
2025-03-10 14:00:00,18.49,18.52,18.41,18.42,373139.0,18.49,18.52,18.41,18.42,373139.0
2025-03-10 14:10:00,18.43,18.57,18.42,18.51,300364.0,18.43,18.57,18.42,18.51,300364.0
2025-03-10 14:20:00,18.51,18.52,18.45,18.47,154631.0,18.51,18.52,18.45,18.47,154631.0
2025-03-10 14:30:00,18.48,18.56,18.47,18.52,217231.0,18.48,18.56,18.47,18.52,217231.0
2025-03-10 14:40:00,18.52,18.58,18.5,18.53,194119.0,18.52,18.58,18.5,18.53,194119.0
2025-03-10 14:50:00,18.53,18.54,18.35,18.37,244811.0,18.53,18.54,18.35,18.37,244811.0
2025-03-10 15:00:00,18.37,18.4,18.29,18.34,302049.0,18.37,18.4,18.29,18.34,302049.0
2025-03-10 15:10:00,18.34,18.56,18.33,18.55,453073.0,18.34,18.56,18.33,18.55,453073.0
2025-03-10 15:20:00,18.55,18.66,18.49,18.57,374944.0,18.55,18.66,18.49,18.57,374944.0
2025-03-10 15:30:00,18.57,18.85,18.56,18.75,550439.0,18.57,18.85,18.56,18.75,550439.0
2025-03-10 15:40:00,18.74,18.76,18.59,18.61,717807.0,18.74,18.76,18.59,18.61,717807.0
2025-03-10 15:50:00,18.62,18.75,18.62,18.75,1425304.0,18.62,18.75,18.62,18.75,1425304.0
2025-03-11 09:30:00,18.6,18.73,18.23,18.47,973861.0,18.6,18.73,18.23,18.47,973861.0
2025-03-11 09:40:00,18.47,18.64,18.33,18.64,403550.0,18.47,18.64,18.33,18.64,403550.0
2025-03-11 09:50:00,18.64,18.67,18.34,18.42,256109.0,18.64,18.67,18.34,18.42,256109.0
2025-03-11 10:00:00,18.39,18.66,18.24,18.42,476629.0,18.39,18.66,18.24,18.42,476629.0
2025-03-11 10:10:00,18.45,18.45,18.13,18.17,519804.0,18.45,18.45,18.13,18.17,519804.0
2025-03-11 10:20:00,18.16,18.22,17.9,17.93,771210.0,18.16,18.22,17.9,17.93,771210.0
2025-03-11 10:30:00,17.92,18.01,17.83,17.86,554060.0,17.92,18.01,17.83,17.86,554060.0
2025-03-11 10:40:00,17.86,17.92,17.7,17.77,739910.0,17.86,17.92,17.7,17.77,739910.0
2025-03-11 10:50:00,17.77,17.96,17.76,17.89,423587.0,17.77,17.96,17.76,17.89,423587.0
2025-03-11 11:00:00,17.88,18.17,17.84,18.14,393556.0,17.88,18.17,17.84,18.14,393556.0
2025-03-11 11:10:00,18.14,18.17,18.05,18.11,222572.0,18.14,18.17,18.05,18.11,222572.0
2025-03-11 11:20:00,18.11,18.31,18.08,18.23,250638.0,18.11,18.31,18.08,18.23,250638.0
2025-03-11 11:30:00,18.24,18.38,18.22,18.36,218881.0,18.24,18.38,18.22,18.36,218881.0
2025-03-11 11:40:00,18.36,18.46,18.27,18.38,255073.0,18.36,18.46,18.27,18.38,255073.0
2025-03-11 11:50:00,18.37,18.44,18.28,18.3,261242.0,18.37,18.44,18.28,18.3,261242.0
2025-03-11 12:00:00,18.3,18.36,18.23,18.29,156505.0,18.3,18.36,18.23,18.29,156505.0
2025-03-11 12:10:00,18.29,18.34,18.24,18.32,175622.0,18.29,18.34,18.24,18.32,175622.0
2025-03-11 12:20:00,18.32,18.34,18.26,18.3,123986.0,18.32,18.34,18.26,18.3,123986.0
2025-03-11 12:30:00,18.3,18.38,18.29,18.3,108984.0,18.3,18.38,18.29,18.3,108984.0
2025-03-11 12:40:00,18.31,18.35,18.23,18.29,120267.0,18.31,18.35,18.23,18.29,120267.0
2025-03-11 12:50:00,18.3,18.32,18.21,18.23,168011.0,18.3,18.32,18.21,18.23,168011.0
2025-03-11 13:00:00,18.22,18.23,18.15,18.2,171442.0,18.22,18.23,18.15,18.2,171442.0
2025-03-11 13:10:00,18.2,18.22,18.12,18.21,185336.0,18.2,18.22,18.12,18.21,185336.0
2025-03-11 13:20:00,18.2,18.22,18.16,18.17,295101.0,18.2,18.22,18.16,18.17,295101.0
2025-03-11 13:30:00,18.16,18.24,18.12,18.14,326902.0,18.16,18.24,18.12,18.14,326902.0
2025-03-11 13:40:00,18.15,18.36,18.14,18.3,308285.0,18.15,18.36,18.14,18.3,308285.0
2025-03-11 13:50:00,18.3,18.37,18.23,18.29,204331.0,18.3,18.37,18.23,18.29,204331.0
2025-03-11 14:00:00,18.29,18.52,18.28,18.52,548678.0,18.29,18.52,18.28,18.52,548678.0
2025-03-11 14:10:00,18.51,18.63,18.5,18.62,330902.0,18.51,18.63,18.5,18.62,330902.0
2025-03-11 14:20:00,18.62,18.79,18.6,18.74,769733.0,18.62,18.79,18.6,18.74,769733.0
2025-03-11 14:30:00,18.73,18.76,18.62,18.73,346982.0,18.73,18.76,18.62,18.73,346982.0
2025-03-11 14:40:00,18.73,18.89,18.71,18.79,447362.0,18.73,18.89,18.71,18.79,447362.0
2025-03-11 14:50:00,18.8,18.95,18.78,18.9,391892.0,18.8,18.95,18.78,18.9,391892.0
2025-03-11 15:00:00,18.9,19.01,18.79,18.93,330623.0,18.9,19.01,18.79,18.93,330623.0
2025-03-11 15:10:00,18.92,18.92,18.75,18.82,324503.0,18.92,18.92,18.75,18.82,324503.0
2025-03-11 15:20:00,18.82,18.98,18.82,18.92,322669.0,18.82,18.98,18.82,18.92,322669.0
2025-03-11 15:30:00,18.93,18.98,18.82,18.84,261704.0,18.93,18.98,18.82,18.84,261704.0
2025-03-11 15:40:00,18.84,18.92,18.82,18.92,291608.0,18.84,18.92,18.82,18.92,291608.0
2025-03-11 15:50:00,18.91,18.91,18.75,18.77,1203295.0,18.91,18.91,18.75,18.77,1203295.0
2025-03-12 09:30:00,19.25,19.61,19.1,19.37,1104666.0,19.25,19.61,19.1,19.37,1104666.0
2025-03-12 09:40:00,19.37,19.41,19.14,19.23,491708.0,19.37,19.41,19.14,19.23,491708.0
2025-03-12 09:50:00,19.22,19.35,19.18,19.3,477087.0,19.22,19.35,19.18,19.3,477087.0
2025-03-12 10:00:00,19.31,19.31,19.05,19.13,496246.0,19.31,19.31,19.05,19.13,496246.0
2025-03-12 10:10:00,19.13,19.16,18.94,19.04,322813.0,19.13,19.16,18.94,19.04,322813.0
2025-03-12 10:20:00,19.03,19.2,19.01,19.13,407363.0,19.03,19.2,19.01,19.13,407363.0
2025-03-12 10:30:00,19.13,19.15,18.84,18.91,358310.0,19.13,19.15,18.84,18.91,358310.0
2025-03-12 10:40:00,18.91,18.92,18.81,18.88,245761.0,18.91,18.92,18.81,18.88,245761.0
2025-03-12 10:50:00,18.87,19.04,18.86,18.93,252402.0,18.87,19.04,18.86,18.93,252402.0
2025-03-12 11:00:00,18.93,18.97,18.83,18.89,268345.0,18.93,18.97,18.83,18.89,268345.0
2025-03-12 11:10:00,18.89,18.93,18.79,18.83,234701.0,18.89,18.93,18.79,18.83,234701.0
2025-03-12 11:20:00,18.83,18.99,18.82,18.89,247249.0,18.83,18.99,18.82,18.89,247249.0
2025-03-12 11:30:00,18.89,18.91,18.83,18.87,182937.0,18.89,18.91,18.83,18.87,182937.0
2025-03-12 11:40:00,18.87,18.91,18.8,18.82,190584.0,18.87,18.91,18.8,18.82,190584.0
2025-03-12 11:50:00,18.82,18.87,18.77,18.86,224139.0,18.82,18.87,18.77,18.86,224139.0
2025-03-12 12:00:00,18.85,18.96,18.76,18.94,312762.0,18.85,18.96,18.76,18.94,312762.0
2025-03-12 12:10:00,18.94,19.0,18.89,18.96,224281.0,18.94,19.0,18.89,18.96,224281.0
2025-03-12 12:20:00,18.96,19.01,18.93,18.98,296844.0,18.96,19.01,18.93,18.98,296844.0
2025-03-12 12:30:00,18.99,19.15,18.99,19.05,352029.0,18.99,19.15,18.99,19.05,352029.0
2025-03-12 12:40:00,19.05,19.16,18.95,19.15,195672.0,19.05,19.16,18.95,19.15,195672.0
2025-03-12 12:50:00,19.14,19.16,18.99,19.01,271740.0,19.14,19.16,18.99,19.01,271740.0
2025-03-12 13:00:00,19.01,19.1,19.0,19.09,181994.0,19.01,19.1,19.0,19.09,181994.0
2025-03-12 13:10:00,19.09,19.15,19.06,19.13,171642.0,19.09,19.15,19.06,19.13,171642.0
2025-03-12 13:20:00,19.13,19.15,19.07,19.08,232924.0,19.13,19.15,19.07,19.08,232924.0
2025-03-12 13:30:00,19.07,19.18,19.07,19.13,219200.0,19.07,19.18,19.07,19.13,219200.0
2025-03-12 13:40:00,19.13,19.15,19.05,19.07,194735.0,19.13,19.15,19.05,19.07,194735.0
2025-03-12 13:50:00,19.06,19.06,18.87,18.89,277599.0,19.06,19.06,18.87,18.89,277599.0
2025-03-12 14:00:00,18.89,18.93,18.8,18.85,362071.0,18.89,18.93,18.8,18.85,362071.0
2025-03-12 14:10:00,18.85,19.1,18.84,19.05,249162.0,18.85,19.1,18.84,19.05,249162.0
2025-03-12 14:20:00,19.05,19.11,18.99,19.08,423032.0,19.05,19.11,18.99,19.08,423032.0
2025-03-12 14:30:00,19.09,19.13,19.05,19.08,157420.0,19.09,19.13,19.05,19.08,157420.0
2025-03-12 14:40:00,19.09,19.12,19.04,19.07,147581.0,19.09,19.12,19.04,19.07,147581.0
2025-03-12 14:50:00,19.07,19.08,18.92,18.95,161198.0,19.07,19.08,18.92,18.95,161198.0
2025-03-12 15:00:00,18.94,18.95,18.84,18.88,235699.0,18.94,18.95,18.84,18.88,235699.0
2025-03-12 15:10:00,18.88,18.91,18.83,18.91,286274.0,18.88,18.91,18.83,18.91,286274.0
2025-03-12 15:20:00,18.91,18.93,18.83,18.89,231290.0,18.91,18.93,18.83,18.89,231290.0
2025-03-12 15:30:00,18.89,18.91,18.82,18.88,243267.0,18.89,18.91,18.82,18.88,243267.0
2025-03-12 15:40:00,18.88,18.95,18.85,18.89,768636.0,18.88,18.95,18.85,18.89,768636.0
2025-03-12 15:50:00,18.89,19.02,18.81,19.0,1387726.0,18.89,19.02,18.81,19.0,1387726.0
2025-03-13 09:30:00,19.1,19.32,19.0,19.03,408495.0,19.1,19.32,19.0,19.03,408495.0
2025-03-13 09:40:00,19.03,19.12,18.77,18.77,301028.0,19.03,19.12,18.77,18.77,301028.0
2025-03-13 09:50:00,18.76,18.8,18.46,18.54,306253.0,18.76,18.8,18.46,18.54,306253.0
2025-03-13 10:00:00,18.54,18.68,18.48,18.55,247879.0,18.54,18.68,18.48,18.55,247879.0
2025-03-13 10:10:00,18.55,18.74,18.53,18.71,297704.0,18.55,18.74,18.53,18.71,297704.0
2025-03-13 10:20:00,18.72,18.77,18.51,18.51,401511.0,18.72,18.77,18.51,18.51,401511.0
2025-03-13 10:30:00,18.52,18.61,18.48,18.49,294730.0,18.52,18.61,18.48,18.49,294730.0
2025-03-13 10:40:00,18.48,18.55,18.44,18.48,245033.0,18.48,18.55,18.44,18.48,245033.0
2025-03-13 10:50:00,18.47,18.52,18.45,18.49,158165.0,18.47,18.52,18.45,18.49,158165.0
2025-03-13 11:00:00,18.5,18.57,18.45,18.46,167138.0,18.5,18.57,18.45,18.46,167138.0
2025-03-13 11:10:00,18.46,18.62,18.44,18.62,298284.0,18.46,18.62,18.44,18.62,298284.0
2025-03-13 11:20:00,18.61,18.62,18.49,18.5,147255.0,18.61,18.62,18.49,18.5,147255.0
2025-03-13 11:30:00,18.5,18.53,18.46,18.5,216907.0,18.5,18.53,18.46,18.5,216907.0
2025-03-13 11:40:00,18.5,18.59,18.47,18.54,206503.0,18.5,18.59,18.47,18.54,206503.0
2025-03-13 11:50:00,18.54,18.54,18.42,18.44,181877.0,18.54,18.54,18.42,18.44,181877.0
2025-03-13 12:00:00,18.44,18.49,18.39,18.41,162789.0,18.44,18.49,18.39,18.41,162789.0
2025-03-13 12:10:00,18.41,18.42,18.33,18.38,136829.0,18.41,18.42,18.33,18.38,136829.0
2025-03-13 12:20:00,18.38,18.45,18.37,18.44,209054.0,18.38,18.45,18.37,18.44,209054.0
2025-03-13 12:30:00,18.43,18.53,18.41,18.52,134882.0,18.43,18.53,18.41,18.52,134882.0
2025-03-13 12:40:00,18.51,18.52,18.33,18.37,122065.0,18.51,18.52,18.33,18.37,122065.0
2025-03-13 12:50:00,18.39,18.46,18.37,18.43,71164.0,18.39,18.46,18.37,18.43,71164.0
2025-03-13 13:00:00,18.42,18.53,18.4,18.49,142005.0,18.42,18.53,18.4,18.49,142005.0
2025-03-13 13:10:00,18.48,18.5,18.35,18.36,111772.0,18.48,18.5,18.35,18.36,111772.0
2025-03-13 13:20:00,18.36,18.37,18.3,18.31,262514.0,18.36,18.37,18.3,18.31,262514.0
2025-03-13 13:30:00,18.3,18.33,18.26,18.29,119351.0,18.3,18.33,18.26,18.29,119351.0
2025-03-13 13:40:00,18.29,18.3,18.23,18.25,141657.0,18.29,18.3,18.23,18.25,141657.0
2025-03-13 13:50:00,18.25,18.31,18.21,18.23,117374.0,18.25,18.31,18.21,18.23,117374.0
2025-03-13 14:00:00,18.22,18.35,18.21,18.3,147455.0,18.22,18.35,18.21,18.3,147455.0
2025-03-13 14:10:00,18.31,18.37,18.3,18.35,118475.0,18.31,18.37,18.3,18.35,118475.0
2025-03-13 14:20:00,18.34,18.41,18.32,18.38,133636.0,18.34,18.41,18.32,18.38,133636.0
2025-03-13 14:30:00,18.38,18.43,18.36,18.4,122622.0,18.38,18.43,18.36,18.4,122622.0
2025-03-13 14:40:00,18.4,18.5,18.39,18.48,112745.0,18.4,18.5,18.39,18.48,112745.0
2025-03-13 14:50:00,18.48,18.49,18.41,18.49,146074.0,18.48,18.49,18.41,18.49,146074.0
2025-03-13 15:00:00,18.49,18.55,18.4,18.44,221965.0,18.49,18.55,18.4,18.44,221965.0
2025-03-13 15:10:00,18.44,18.5,18.42,18.5,173073.0,18.44,18.5,18.42,18.5,173073.0
2025-03-13 15:20:00,18.49,18.49,18.35,18.37,212918.0,18.49,18.49,18.35,18.37,212918.0
2025-03-13 15:30:00,18.38,18.49,18.36,18.43,312512.0,18.38,18.49,18.36,18.43,312512.0
2025-03-13 15:40:00,18.43,18.5,18.42,18.49,270449.0,18.43,18.5,18.42,18.49,270449.0
2025-03-13 15:50:00,18.48,18.54,18.43,18.53,953014.0,18.48,18.54,18.43,18.53,953014.0
2025-03-14 09:30:00,18.86,18.98,18.78,18.89,536629.0,18.86,18.98,18.78,18.89,536629.0
2025-03-14 09:40:00,18.89,19.12,18.89,19.02,388732.0,18.89,19.12,18.89,19.02,388732.0
2025-03-14 09:50:00,19.02,19.07,18.93,18.94,286817.0,19.02,19.07,18.93,18.94,286817.0
2025-03-14 10:00:00,18.94,18.95,18.76,18.83,239318.0,18.94,18.95,18.76,18.83,239318.0
2025-03-14 10:10:00,18.83,18.86,18.67,18.73,219977.0,18.83,18.86,18.67,18.73,219977.0
2025-03-14 10:20:00,18.73,18.75,18.66,18.71,201913.0,18.73,18.75,18.66,18.71,201913.0
2025-03-14 10:30:00,18.71,18.8,18.65,18.8,201653.0,18.71,18.8,18.65,18.8,201653.0
2025-03-14 10:40:00,18.8,18.87,18.76,18.87,164826.0,18.8,18.87,18.76,18.87,164826.0
2025-03-14 10:50:00,18.87,18.92,18.81,18.92,136717.0,18.87,18.92,18.81,18.92,136717.0
2025-03-14 11:00:00,18.93,19.0,18.9,18.94,166180.0,18.93,19.0,18.9,18.94,166180.0
2025-03-14 11:10:00,18.94,19.0,18.93,18.99,254507.0,18.94,19.0,18.93,18.99,254507.0
2025-03-14 11:20:00,18.98,19.07,18.97,19.05,317565.0,18.98,19.07,18.97,19.05,317565.0
2025-03-14 11:30:00,19.04,19.11,19.03,19.06,193867.0,19.04,19.11,19.03,19.06,193867.0
2025-03-14 11:40:00,19.05,19.2,19.04,19.14,363715.0,19.05,19.2,19.04,19.14,363715.0
2025-03-14 11:50:00,19.14,19.19,19.1,19.13,223508.0,19.14,19.19,19.1,19.13,223508.0
2025-03-14 12:00:00,19.14,19.16,19.04,19.08,129152.0,19.14,19.16,19.04,19.08,129152.0
2025-03-14 12:10:00,19.09,19.14,19.05,19.11,82362.0,19.09,19.14,19.05,19.11,82362.0
2025-03-14 12:20:00,19.11,19.17,19.1,19.12,200100.0,19.11,19.17,19.1,19.12,200100.0
2025-03-14 12:30:00,19.11,19.2,19.1,19.17,258481.0,19.11,19.2,19.1,19.17,258481.0
2025-03-14 12:40:00,19.18,19.2,19.16,19.18,120498.0,19.18,19.2,19.16,19.18,120498.0
2025-03-14 12:50:00,19.19,19.23,19.17,19.2,205383.0,19.19,19.23,19.17,19.2,205383.0
2025-03-14 13:00:00,19.19,19.26,19.16,19.24,169308.0,19.19,19.26,19.16,19.24,169308.0
2025-03-14 13:10:00,19.24,19.3,19.21,19.25,107373.0,19.24,19.3,19.21,19.25,107373.0
2025-03-14 13:20:00,19.24,19.27,19.2,19.21,125919.0,19.24,19.27,19.2,19.21,125919.0
2025-03-14 13:30:00,19.21,19.26,19.21,19.23,107291.0,19.21,19.26,19.21,19.23,107291.0
2025-03-14 13:40:00,19.23,19.27,19.19,19.21,200610.0,19.23,19.27,19.19,19.21,200610.0
2025-03-14 13:50:00,19.21,19.22,19.15,19.16,110656.0,19.21,19.22,19.15,19.16,110656.0
2025-03-14 14:00:00,19.17,19.23,19.17,19.21,101796.0,19.17,19.23,19.17,19.21,101796.0
2025-03-14 14:10:00,19.21,19.24,19.18,19.2,91820.0,19.21,19.24,19.18,19.2,91820.0
2025-03-14 14:20:00,19.2,19.23,19.16,19.21,188385.0,19.2,19.23,19.16,19.21,188385.0
2025-03-14 14:30:00,19.21,19.29,19.2,19.28,94061.0,19.21,19.29,19.2,19.28,94061.0
2025-03-14 14:40:00,19.29,19.29,19.24,19.26,101052.0,19.29,19.29,19.24,19.26,101052.0
2025-03-14 14:50:00,19.27,19.28,19.2,19.22,141959.0,19.27,19.28,19.2,19.22,141959.0
2025-03-14 15:00:00,19.21,19.26,19.2,19.2,160925.0,19.21,19.26,19.2,19.2,160925.0
2025-03-14 15:10:00,19.21,19.23,19.19,19.21,129950.0,19.21,19.23,19.19,19.21,129950.0
2025-03-14 15:20:00,19.21,19.23,19.14,19.14,152049.0,19.21,19.23,19.14,19.14,152049.0
2025-03-14 15:30:00,19.14,19.18,19.13,19.16,172774.0,19.14,19.18,19.13,19.16,172774.0
2025-03-14 15:40:00,19.16,19.17,19.12,19.16,284762.0,19.16,19.17,19.12,19.16,284762.0
2025-03-14 15:50:00,19.16,19.25,19.11,19.18,1106714.0,19.16,19.25,19.11,19.18,1106714.0
2025-03-17 09:30:00,20.05,20.07,19.8,19.92,1896858.0,20.05,20.07,19.8,19.92,1896858.0
2025-03-17 09:40:00,19.93,20.04,19.7,19.72,1043757.0,19.93,20.04,19.7,19.72,1043757.0
2025-03-17 09:50:00,19.72,19.83,19.63,19.67,557749.0,19.72,19.83,19.63,19.67,557749.0
2025-03-17 10:00:00,19.66,19.75,19.53,19.6,622871.0,19.66,19.75,19.53,19.6,622871.0
2025-03-17 10:10:00,19.59,19.77,19.59,19.73,403754.0,19.59,19.77,19.59,19.73,403754.0
2025-03-17 10:20:00,19.74,19.87,19.71,19.72,501750.0,19.74,19.87,19.71,19.72,501750.0
2025-03-17 10:30:00,19.73,19.9,19.68,19.87,454929.0,19.73,19.9,19.68,19.87,454929.0
2025-03-17 10:40:00,19.87,19.94,19.84,19.89,273267.0,19.87,19.94,19.84,19.89,273267.0
2025-03-17 10:50:00,19.89,19.93,19.82,19.88,251020.0,19.89,19.93,19.82,19.88,251020.0
2025-03-17 11:00:00,19.89,19.93,19.82,19.92,276873.0,19.89,19.93,19.82,19.92,276873.0
2025-03-17 11:10:00,19.92,20.05,19.88,20.05,545993.0,19.92,20.05,19.88,20.05,545993.0
2025-03-17 11:20:00,20.05,20.15,20.01,20.02,705817.0,20.05,20.15,20.01,20.02,705817.0
2025-03-17 11:30:00,20.01,20.06,19.91,19.93,546664.0,20.01,20.06,19.91,19.93,546664.0
2025-03-17 11:40:00,19.93,20.02,19.87,19.98,387973.0,19.93,20.02,19.87,19.98,387973.0
2025-03-17 11:50:00,19.97,20.09,19.96,20.07,287104.0,19.97,20.09,19.96,20.07,287104.0
2025-03-17 12:00:00,20.08,20.17,20.02,20.17,311466.0,20.08,20.17,20.02,20.17,311466.0
2025-03-17 12:10:00,20.17,20.31,20.16,20.21,611007.0,20.17,20.31,20.16,20.21,611007.0
2025-03-17 12:20:00,20.22,20.27,20.1,20.11,399403.0,20.22,20.27,20.1,20.11,399403.0
2025-03-17 12:30:00,20.11,20.16,20.05,20.1,216896.0,20.11,20.16,20.05,20.1,216896.0
2025-03-17 12:40:00,20.1,20.1,19.98,20.05,267273.0,20.1,20.1,19.98,20.05,267273.0
2025-03-17 12:50:00,20.05,20.12,20.02,20.07,209792.0,20.05,20.12,20.02,20.07,209792.0
2025-03-17 13:00:00,20.06,20.12,20.05,20.12,147621.0,20.06,20.12,20.05,20.12,147621.0
2025-03-17 13:10:00,20.12,20.16,20.07,20.07,243677.0,20.12,20.16,20.07,20.07,243677.0
2025-03-17 13:20:00,20.07,20.17,20.05,20.14,169712.0,20.07,20.17,20.05,20.14,169712.0
2025-03-17 13:30:00,20.14,20.27,20.11,20.26,249427.0,20.14,20.27,20.11,20.26,249427.0
2025-03-17 13:40:00,20.26,20.26,20.16,20.2,234773.0,20.26,20.26,20.16,20.2,234773.0
2025-03-17 13:50:00,20.19,20.22,20.16,20.2,146843.0,20.19,20.22,20.16,20.2,146843.0
2025-03-17 14:00:00,20.2,20.26,20.18,20.23,205835.0,20.2,20.26,20.18,20.23,205835.0
2025-03-17 14:10:00,20.24,20.27,20.2,20.23,195967.0,20.24,20.27,20.2,20.23,195967.0
2025-03-17 14:20:00,20.23,20.27,20.21,20.23,226858.0,20.23,20.27,20.21,20.23,226858.0
2025-03-17 14:30:00,20.23,20.31,20.21,20.28,262888.0,20.23,20.31,20.21,20.28,262888.0
2025-03-17 14:40:00,20.28,20.3,20.23,20.26,189468.0,20.28,20.3,20.23,20.26,189468.0
2025-03-17 14:50:00,20.26,20.31,20.26,20.27,214022.0,20.26,20.31,20.26,20.27,214022.0
2025-03-17 15:00:00,20.27,20.3,20.2,20.29,251036.0,20.27,20.3,20.2,20.29,251036.0
2025-03-17 15:10:00,20.29,20.31,20.26,20.28,334772.0,20.29,20.31,20.26,20.28,334772.0
2025-03-17 15:20:00,20.28,20.3,20.18,20.23,340988.0,20.28,20.3,20.18,20.23,340988.0
2025-03-17 15:30:00,20.23,20.25,20.16,20.17,272443.0,20.23,20.25,20.16,20.17,272443.0
2025-03-17 15:40:00,20.17,20.19,20.12,20.14,497973.0,20.17,20.19,20.12,20.14,497973.0
2025-03-17 15:50:00,20.13,20.13,20.0,20.06,1678734.0,20.13,20.13,20.0,20.06,1678734.0
2025-03-18 09:30:00,19.71,19.81,19.41,19.49,1008272.0,19.71,19.81,19.41,19.49,1008272.0
2025-03-18 09:40:00,19.48,19.53,19.26,19.26,867332.0,19.48,19.53,19.26,19.26,867332.0
2025-03-18 09:50:00,19.26,19.32,19.04,19.04,1341391.0,19.26,19.32,19.04,19.04,1341391.0
2025-03-18 10:00:00,19.05,19.18,18.92,19.12,825198.0,19.05,19.18,18.92,19.12,825198.0
2025-03-18 10:10:00,19.12,19.2,19.06,19.13,380991.0,19.12,19.2,19.06,19.13,380991.0
2025-03-18 10:20:00,19.12,19.24,19.09,19.19,369663.0,19.12,19.24,19.09,19.19,369663.0
2025-03-18 10:30:00,19.19,19.2,19.1,19.16,243326.0,19.19,19.2,19.1,19.16,243326.0
2025-03-18 10:40:00,19.16,19.18,18.97,19.02,491751.0,19.16,19.18,18.97,19.02,491751.0
2025-03-18 10:50:00,19.02,19.05,18.97,19.0,249799.0,19.02,19.05,18.97,19.0,249799.0
2025-03-18 11:00:00,19.0,19.0,18.85,18.91,487875.0,19.0,19.0,18.85,18.91,487875.0
2025-03-18 11:10:00,18.91,19.02,18.88,19.0,460432.0,18.91,19.02,18.88,19.0,460432.0
2025-03-18 11:20:00,19.0,19.18,18.99,19.13,418719.0,19.0,19.18,18.99,19.13,418719.0
2025-03-18 11:30:00,19.13,19.15,19.07,19.1,285004.0,19.13,19.15,19.07,19.1,285004.0
2025-03-18 11:40:00,19.1,19.11,19.01,19.01,161064.0,19.1,19.11,19.01,19.01,161064.0
2025-03-18 11:50:00,19.02,19.05,18.97,19.05,353608.0,19.02,19.05,18.97,19.05,353608.0
2025-03-18 12:00:00,19.05,19.2,19.01,19.1,321855.0,19.05,19.2,19.01,19.1,321855.0
2025-03-18 12:10:00,19.1,19.23,19.09,19.21,287293.0,19.1,19.23,19.09,19.21,287293.0
2025-03-18 12:20:00,19.21,19.27,19.15,19.27,170589.0,19.21,19.27,19.15,19.27,170589.0
2025-03-18 12:30:00,19.27,19.31,19.18,19.2,272890.0,19.27,19.31,19.18,19.2,272890.0
2025-03-18 12:40:00,19.2,19.2,19.1,19.12,199162.0,19.2,19.2,19.1,19.12,199162.0
2025-03-18 12:50:00,19.13,19.19,19.08,19.16,138981.0,19.13,19.19,19.08,19.16,138981.0
2025-03-18 13:00:00,19.16,19.24,19.11,19.16,249442.0,19.16,19.24,19.11,19.16,249442.0
2025-03-18 13:10:00,19.16,19.19,19.05,19.09,170474.0,19.16,19.19,19.05,19.09,170474.0
2025-03-18 13:20:00,19.08,19.2,19.08,19.16,169993.0,19.08,19.2,19.08,19.16,169993.0
2025-03-18 13:30:00,19.16,19.29,19.15,19.23,217706.0,19.16,19.29,19.15,19.23,217706.0
2025-03-18 13:40:00,19.24,19.24,19.15,19.17,173905.0,19.24,19.24,19.15,19.17,173905.0
2025-03-18 13:50:00,19.16,19.19,19.07,19.09,196823.0,19.16,19.19,19.07,19.09,196823.0
2025-03-18 14:00:00,19.09,19.13,19.05,19.12,157997.0,19.09,19.13,19.05,19.12,157997.0
2025-03-18 14:10:00,19.12,19.13,19.06,19.09,127370.0,19.12,19.13,19.06,19.09,127370.0
2025-03-18 14:20:00,19.09,19.17,19.08,19.09,189340.0,19.09,19.17,19.08,19.09,189340.0
2025-03-18 14:30:00,19.1,19.17,19.1,19.14,123210.0,19.1,19.17,19.1,19.14,123210.0
2025-03-18 14:40:00,19.13,19.14,19.08,19.11,164941.0,19.13,19.14,19.08,19.11,164941.0
2025-03-18 14:50:00,19.11,19.15,19.07,19.08,165642.0,19.11,19.15,19.07,19.08,165642.0
2025-03-18 15:00:00,19.07,19.11,19.04,19.05,151107.0,19.07,19.11,19.04,19.05,151107.0
2025-03-18 15:10:00,19.05,19.1,19.03,19.07,164073.0,19.05,19.1,19.03,19.07,164073.0
2025-03-18 15:20:00,19.07,19.15,19.07,19.11,263471.0,19.07,19.15,19.07,19.11,263471.0
2025-03-18 15:30:00,19.12,19.18,19.1,19.14,319251.0,19.12,19.18,19.1,19.14,319251.0
2025-03-18 15:40:00,19.14,19.19,19.05,19.07,501338.0,19.14,19.19,19.05,19.07,501338.0
2025-03-18 15:50:00,19.07,19.14,19.06,19.09,1523207.0,19.07,19.14,19.06,19.09,1523207.0
2025-03-19 09:30:00,19.26,19.37,19.2,19.37,441969.0,19.26,19.37,19.2,19.37,441969.0
2025-03-19 09:40:00,19.36,19.55,19.32,19.49,396927.0,19.36,19.55,19.32,19.49,396927.0
2025-03-19 09:50:00,19.5,19.59,19.39,19.52,390207.0,19.5,19.59,19.39,19.52,390207.0
2025-03-19 10:00:00,19.52,19.67,19.49,19.63,388473.0,19.52,19.67,19.49,19.63,388473.0
2025-03-19 10:10:00,19.62,19.71,19.57,19.7,284565.0,19.62,19.71,19.57,19.7,284565.0
2025-03-19 10:20:00,19.7,19.73,19.65,19.66,262337.0,19.7,19.73,19.65,19.66,262337.0
2025-03-19 10:30:00,19.66,19.68,19.57,19.62,173382.0,19.66,19.68,19.57,19.62,173382.0
2025-03-19 10:40:00,19.62,19.66,19.6,19.63,235669.0,19.62,19.66,19.6,19.63,235669.0
2025-03-19 10:50:00,19.63,19.7,19.62,19.7,207357.0,19.63,19.7,19.62,19.7,207357.0
2025-03-19 11:00:00,19.7,19.81,19.68,19.8,202398.0,19.7,19.81,19.68,19.8,202398.0
2025-03-19 11:10:00,19.8,19.87,19.79,19.87,290850.0,19.8,19.87,19.79,19.87,290850.0
2025-03-19 11:20:00,19.87,19.93,19.85,19.87,262942.0,19.87,19.93,19.85,19.87,262942.0
2025-03-19 11:30:00,19.88,19.88,19.82,19.83,231586.0,19.88,19.88,19.82,19.83,231586.0
2025-03-19 11:40:00,19.83,19.85,19.76,19.82,250241.0,19.83,19.85,19.76,19.82,250241.0
2025-03-19 11:50:00,19.82,19.92,19.76,19.77,400411.0,19.82,19.92,19.76,19.77,400411.0
2025-03-19 12:00:00,19.77,19.88,19.76,19.84,150538.0,19.77,19.88,19.76,19.84,150538.0
2025-03-19 12:10:00,19.84,19.85,19.75,19.82,200782.0,19.84,19.85,19.75,19.82,200782.0
2025-03-19 12:20:00,19.81,19.83,19.77,19.82,129175.0,19.81,19.83,19.77,19.82,129175.0
2025-03-19 12:30:00,19.82,19.83,19.75,19.8,251224.0,19.82,19.83,19.75,19.8,251224.0
2025-03-19 12:40:00,19.79,19.82,19.77,19.8,117536.0,19.79,19.82,19.77,19.8,117536.0
2025-03-19 12:50:00,19.8,19.82,19.75,19.76,122706.0,19.8,19.82,19.75,19.76,122706.0
2025-03-19 13:00:00,19.76,19.8,19.69,19.73,119352.0,19.76,19.8,19.69,19.73,119352.0
2025-03-19 13:10:00,19.73,19.74,19.63,19.66,234743.0,19.73,19.74,19.63,19.66,234743.0
2025-03-19 13:20:00,19.65,19.7,19.64,19.67,153906.0,19.65,19.7,19.64,19.67,153906.0
2025-03-19 13:30:00,19.66,19.71,19.62,19.68,226806.0,19.66,19.71,19.62,19.68,226806.0
2025-03-19 13:40:00,19.68,19.71,19.61,19.62,111930.0,19.68,19.71,19.61,19.62,111930.0
2025-03-19 13:50:00,19.63,19.71,19.62,19.68,155712.0,19.63,19.71,19.62,19.68,155712.0
2025-03-19 14:00:00,19.65,19.86,19.59,19.84,403567.0,19.65,19.86,19.59,19.84,403567.0
2025-03-19 14:10:00,19.85,19.97,19.83,19.89,279378.0,19.85,19.97,19.83,19.89,279378.0
2025-03-19 14:20:00,19.89,19.9,19.81,19.82,288180.0,19.89,19.9,19.81,19.82,288180.0
2025-03-19 14:30:00,19.82,19.94,19.81,19.83,266246.0,19.82,19.94,19.81,19.83,266246.0
2025-03-19 14:40:00,19.84,19.95,19.8,19.88,386188.0,19.84,19.95,19.8,19.88,386188.0
2025-03-19 14:50:00,19.89,20.08,19.87,20.04,444558.0,19.89,20.08,19.87,20.04,444558.0
2025-03-19 15:00:00,20.04,20.09,19.98,20.07,326865.0,20.04,20.09,19.98,20.07,326865.0
2025-03-19 15:10:00,20.06,20.1,19.97,19.98,286696.0,20.06,20.1,19.97,19.98,286696.0
2025-03-19 15:20:00,19.98,19.99,19.7,19.76,394394.0,19.98,19.99,19.7,19.76,394394.0
2025-03-19 15:30:00,19.75,19.89,19.74,19.85,436052.0,19.75,19.89,19.74,19.85,436052.0
2025-03-19 15:40:00,19.85,19.92,19.83,19.91,383811.0,19.85,19.92,19.83,19.91,383811.0
2025-03-19 15:50:00,19.9,19.91,19.82,19.85,813618.0,19.9,19.91,19.82,19.85,813618.0
2025-03-20 09:30:00,19.61,19.97,19.56,19.95,415199.0,19.61,19.97,19.56,19.95,415199.0
2025-03-20 09:40:00,19.95,20.21,19.9,20.14,404376.0,19.95,20.21,19.9,20.14,404376.0
2025-03-20 09:50:00,20.13,20.16,20.06,20.16,284285.0,20.13,20.16,20.06,20.16,284285.0
2025-03-20 10:00:00,20.16,20.32,20.13,20.19,338009.0,20.16,20.32,20.13,20.19,338009.0
2025-03-20 10:10:00,20.18,20.24,20.12,20.2,309782.0,20.18,20.24,20.12,20.2,309782.0
2025-03-20 10:20:00,20.2,20.32,20.18,20.19,341711.0,20.2,20.32,20.18,20.19,341711.0
2025-03-20 10:30:00,20.19,20.21,20.08,20.1,173767.0,20.19,20.21,20.08,20.1,173767.0
2025-03-20 10:40:00,20.09,20.14,20.08,20.11,173229.0,20.09,20.14,20.08,20.11,173229.0
2025-03-20 10:50:00,20.1,20.16,20.06,20.07,172538.0,20.1,20.16,20.06,20.07,172538.0
2025-03-20 11:00:00,20.07,20.18,20.04,20.07,276602.0,20.07,20.18,20.04,20.07,276602.0
2025-03-20 11:10:00,20.07,20.09,20.01,20.01,134269.0,20.07,20.09,20.01,20.01,134269.0
2025-03-20 11:20:00,20.02,20.2,20.01,20.18,251915.0,20.02,20.2,20.01,20.18,251915.0
2025-03-20 11:30:00,20.17,20.18,20.05,20.08,147581.0,20.17,20.18,20.05,20.08,147581.0
2025-03-20 11:40:00,20.09,20.21,20.08,20.21,76341.0,20.09,20.21,20.08,20.21,76341.0
2025-03-20 11:50:00,20.2,20.21,20.02,20.05,209782.0,20.2,20.21,20.02,20.05,209782.0
2025-03-20 12:00:00,20.04,20.1,20.0,20.04,123859.0,20.04,20.1,20.0,20.04,123859.0
2025-03-20 12:10:00,20.04,20.15,20.02,20.09,150128.0,20.04,20.15,20.02,20.09,150128.0
2025-03-20 12:20:00,20.09,20.09,19.94,19.96,285828.0,20.09,20.09,19.94,19.96,285828.0
2025-03-20 12:30:00,19.96,20.03,19.95,20.01,148506.0,19.96,20.03,19.95,20.01,148506.0
2025-03-20 12:40:00,20.01,20.07,19.99,20.05,228866.0,20.01,20.07,19.99,20.05,228866.0
2025-03-20 12:50:00,20.05,20.13,20.05,20.07,126373.0,20.05,20.13,20.05,20.07,126373.0
2025-03-20 13:00:00,20.07,20.15,20.06,20.15,79961.0,20.07,20.15,20.06,20.15,79961.0
2025-03-20 13:10:00,20.14,20.17,20.09,20.12,121431.0,20.14,20.17,20.09,20.12,121431.0
2025-03-20 13:20:00,20.11,20.13,20.03,20.05,181595.0,20.11,20.13,20.03,20.05,181595.0
2025-03-20 13:30:00,20.05,20.08,20.01,20.03,250683.0,20.05,20.08,20.01,20.03,250683.0
2025-03-20 13:40:00,20.03,20.03,19.97,20.0,127499.0,20.03,20.03,19.97,20.0,127499.0
2025-03-20 13:50:00,20.0,20.01,19.91,20.0,124905.0,20.0,20.01,19.91,20.0,124905.0
2025-03-20 14:00:00,20.01,20.08,19.99,20.07,172479.0,20.01,20.08,19.99,20.07,172479.0
2025-03-20 14:10:00,20.08,20.12,20.07,20.07,127765.0,20.08,20.12,20.07,20.07,127765.0
2025-03-20 14:20:00,20.07,20.08,20.0,20.02,173878.0,20.07,20.08,20.0,20.02,173878.0
2025-03-20 14:30:00,20.02,20.1,20.0,20.1,139460.0,20.02,20.1,20.0,20.1,139460.0
2025-03-20 14:40:00,20.1,20.1,20.02,20.04,140067.0,20.1,20.1,20.02,20.04,140067.0
2025-03-20 14:50:00,20.05,20.1,20.02,20.03,109482.0,20.05,20.1,20.02,20.03,109482.0
2025-03-20 15:00:00,20.02,20.09,20.01,20.05,127787.0,20.02,20.09,20.01,20.05,127787.0
2025-03-20 15:10:00,20.05,20.16,20.04,20.14,254076.0,20.05,20.16,20.04,20.14,254076.0
2025-03-20 15:20:00,20.14,20.2,20.06,20.07,277207.0,20.14,20.2,20.06,20.07,277207.0
2025-03-20 15:30:00,20.07,20.16,20.06,20.1,244911.0,20.07,20.16,20.06,20.1,244911.0
2025-03-20 15:40:00,20.1,20.18,20.09,20.18,357765.0,20.1,20.18,20.09,20.18,357765.0
2025-03-20 15:50:00,20.17,20.18,20.07,20.1,1132998.0,20.17,20.18,20.07,20.1,1132998.0
2025-03-21 09:30:00,19.77,19.79,19.25,19.43,1401962.0,19.77,19.79,19.25,19.43,1401962.0
2025-03-21 09:40:00,19.44,19.77,19.44,19.73,450740.0,19.44,19.77,19.44,19.73,450740.0
2025-03-21 09:50:00,19.74,19.83,19.61,19.64,473924.0,19.74,19.83,19.61,19.64,473924.0
2025-03-21 10:00:00,19.64,19.67,19.5,19.57,666307.0,19.64,19.67,19.5,19.57,666307.0
2025-03-21 10:10:00,19.56,19.78,19.5,19.78,258941.0,19.56,19.78,19.5,19.78,258941.0
2025-03-21 10:20:00,19.78,19.94,19.68,19.91,315120.0,19.78,19.94,19.68,19.91,315120.0
2025-03-21 10:30:00,19.91,20.18,19.88,20.01,697796.0,19.91,20.18,19.88,20.01,697796.0
2025-03-21 10:40:00,20.01,20.16,19.99,20.07,171960.0,20.01,20.16,19.99,20.07,171960.0
2025-03-21 10:50:00,20.07,20.27,20.02,20.23,187244.0,20.07,20.27,20.02,20.23,187244.0
2025-03-21 11:00:00,20.23,20.4,20.21,20.39,439293.0,20.23,20.4,20.21,20.39,439293.0
2025-03-21 11:10:00,20.39,20.51,20.32,20.33,465427.0,20.39,20.51,20.32,20.33,465427.0
2025-03-21 11:20:00,20.32,20.39,20.17,20.18,256088.0,20.32,20.39,20.17,20.18,256088.0
2025-03-21 11:30:00,20.18,20.22,20.13,20.17,265051.0,20.18,20.22,20.13,20.17,265051.0
2025-03-21 11:40:00,20.17,20.25,20.14,20.23,165297.0,20.17,20.25,20.14,20.23,165297.0
2025-03-21 11:50:00,20.23,20.24,20.09,20.11,151666.0,20.23,20.24,20.09,20.11,151666.0
2025-03-21 12:00:00,20.11,20.15,20.03,20.14,145527.0,20.11,20.15,20.03,20.14,145527.0
2025-03-21 12:10:00,20.15,20.26,20.14,20.24,152998.0,20.15,20.26,20.14,20.24,152998.0
2025-03-21 12:20:00,20.23,20.31,20.21,20.25,154924.0,20.23,20.31,20.21,20.25,154924.0
2025-03-21 12:30:00,20.24,20.26,20.17,20.2,128952.0,20.24,20.26,20.17,20.2,128952.0
2025-03-21 12:40:00,20.21,20.34,20.2,20.33,119364.0,20.21,20.34,20.2,20.33,119364.0
2025-03-21 12:50:00,20.32,20.46,20.32,20.44,261624.0,20.32,20.46,20.32,20.44,261624.0
2025-03-21 13:00:00,20.44,20.51,20.4,20.5,149100.0,20.44,20.51,20.4,20.5,149100.0
2025-03-21 13:10:00,20.5,20.5,20.39,20.41,247522.0,20.5,20.5,20.39,20.41,247522.0
2025-03-21 13:20:00,20.41,20.51,20.39,20.45,197461.0,20.41,20.51,20.39,20.45,197461.0
2025-03-21 13:30:00,20.45,20.46,20.4,20.43,113081.0,20.45,20.46,20.4,20.43,113081.0
2025-03-21 13:40:00,20.42,20.49,20.42,20.49,116845.0,20.42,20.49,20.42,20.49,116845.0
2025-03-21 13:50:00,20.48,20.53,20.46,20.48,143786.0,20.48,20.53,20.46,20.48,143786.0
2025-03-21 14:00:00,20.48,20.58,20.43,20.45,235723.0,20.48,20.58,20.43,20.45,235723.0
2025-03-21 14:10:00,20.44,20.48,20.4,20.44,137860.0,20.44,20.48,20.4,20.44,137860.0
2025-03-21 14:20:00,20.43,20.44,20.4,20.42,139460.0,20.43,20.44,20.4,20.42,139460.0
2025-03-21 14:30:00,20.42,20.51,20.41,20.48,131062.0,20.42,20.51,20.41,20.48,131062.0
2025-03-21 14:40:00,20.49,20.53,20.46,20.53,185995.0,20.49,20.53,20.46,20.53,185995.0
2025-03-21 14:50:00,20.53,20.56,20.46,20.52,218893.0,20.53,20.56,20.46,20.52,218893.0
2025-03-21 15:00:00,20.52,20.53,20.47,20.51,160871.0,20.52,20.53,20.47,20.51,160871.0
2025-03-21 15:10:00,20.51,20.51,20.42,20.46,187817.0,20.51,20.51,20.42,20.46,187817.0
2025-03-21 15:20:00,20.46,20.47,20.4,20.43,161475.0,20.46,20.47,20.4,20.43,161475.0
2025-03-21 15:30:00,20.42,20.46,20.41,20.42,144396.0,20.42,20.46,20.41,20.42,144396.0
2025-03-21 15:40:00,20.41,20.47,20.36,20.44,303253.0,20.41,20.47,20.36,20.44,303253.0
2025-03-21 15:50:00,20.44,20.5,20.41,20.41,973648.0,20.44,20.5,20.41,20.41,973648.0
2025-03-24 09:30:00,20.55,20.88,20.55,20.76,668203.0,20.55,20.88,20.55,20.76,668203.0
2025-03-24 09:40:00,20.76,20.79,20.56,20.59,258733.0,20.76,20.79,20.56,20.59,258733.0
2025-03-24 09:50:00,20.6,20.69,20.55,20.65,193300.0,20.6,20.69,20.55,20.65,193300.0
2025-03-24 10:00:00,20.65,20.68,20.56,20.6,203276.0,20.65,20.68,20.56,20.6,203276.0
2025-03-24 10:10:00,20.6,20.68,20.57,20.6,234250.0,20.6,20.68,20.57,20.6,234250.0
2025-03-24 10:20:00,20.59,20.68,20.57,20.66,200799.0,20.59,20.68,20.57,20.66,200799.0
2025-03-24 10:30:00,20.66,20.78,20.65,20.74,219907.0,20.66,20.78,20.65,20.74,219907.0
2025-03-24 10:40:00,20.74,20.76,20.66,20.75,198195.0,20.74,20.76,20.66,20.75,198195.0
2025-03-24 10:50:00,20.75,20.8,20.69,20.79,218597.0,20.75,20.8,20.69,20.79,218597.0
2025-03-24 11:00:00,20.8,20.8,20.62,20.64,205870.0,20.8,20.8,20.62,20.64,205870.0
2025-03-24 11:10:00,20.65,20.68,20.62,20.68,183436.0,20.65,20.68,20.62,20.68,183436.0
2025-03-24 11:20:00,20.69,20.69,20.54,20.6,281100.0,20.69,20.69,20.54,20.6,281100.0
2025-03-24 11:30:00,20.6,20.6,20.49,20.51,175122.0,20.6,20.6,20.49,20.51,175122.0
2025-03-24 11:40:00,20.5,20.51,20.45,20.48,168970.0,20.5,20.51,20.45,20.48,168970.0
2025-03-24 11:50:00,20.48,20.66,20.48,20.56,163556.0,20.48,20.66,20.48,20.56,163556.0
2025-03-24 12:00:00,20.56,20.69,20.53,20.68,190457.0,20.56,20.69,20.53,20.68,190457.0
2025-03-24 12:10:00,20.68,20.71,20.64,20.7,138252.0,20.68,20.71,20.64,20.7,138252.0
2025-03-24 12:20:00,20.69,20.7,20.57,20.58,168872.0,20.69,20.7,20.57,20.58,168872.0
2025-03-24 12:30:00,20.56,20.58,20.5,20.54,155897.0,20.56,20.58,20.5,20.54,155897.0
2025-03-24 12:40:00,20.54,20.57,20.44,20.52,228264.0,20.54,20.57,20.44,20.52,228264.0
2025-03-24 12:50:00,20.53,20.6,20.52,20.55,140411.0,20.53,20.6,20.52,20.55,140411.0
2025-03-24 13:00:00,20.54,20.58,20.51,20.55,169550.0,20.54,20.58,20.51,20.55,169550.0
2025-03-24 13:10:00,20.54,20.55,20.5,20.53,130744.0,20.54,20.55,20.5,20.53,130744.0
2025-03-24 13:20:00,20.53,20.57,20.49,20.57,230731.0,20.53,20.57,20.49,20.57,230731.0
2025-03-24 13:30:00,20.57,20.62,20.55,20.59,91036.0,20.57,20.62,20.55,20.59,91036.0
2025-03-24 13:40:00,20.59,20.6,20.51,20.55,117362.0,20.59,20.6,20.51,20.55,117362.0
2025-03-24 13:50:00,20.55,20.56,20.5,20.51,74123.0,20.55,20.56,20.5,20.51,74123.0
2025-03-24 14:00:00,20.51,20.51,20.45,20.48,139386.0,20.51,20.51,20.45,20.48,139386.0
2025-03-24 14:10:00,20.48,20.5,20.39,20.47,266123.0,20.48,20.5,20.39,20.47,266123.0
2025-03-24 14:20:00,20.48,20.49,20.41,20.46,155925.0,20.48,20.49,20.41,20.46,155925.0
2025-03-24 14:30:00,20.46,20.54,20.43,20.53,131580.0,20.46,20.54,20.43,20.53,131580.0
2025-03-24 14:40:00,20.53,20.58,20.51,20.57,200818.0,20.53,20.58,20.51,20.57,200818.0
2025-03-24 14:50:00,20.57,20.67,20.57,20.67,190235.0,20.57,20.67,20.57,20.67,190235.0
2025-03-24 15:00:00,20.67,20.71,20.65,20.7,271479.0,20.67,20.71,20.65,20.7,271479.0
2025-03-24 15:10:00,20.7,20.7,20.65,20.66,261821.0,20.7,20.7,20.65,20.66,261821.0
2025-03-24 15:20:00,20.66,20.66,20.59,20.6,181990.0,20.66,20.66,20.59,20.6,181990.0
2025-03-24 15:30:00,20.6,20.68,20.6,20.65,184083.0,20.6,20.68,20.6,20.65,184083.0
2025-03-24 15:40:00,20.66,20.74,20.63,20.74,360209.0,20.66,20.74,20.63,20.74,360209.0
2025-03-24 15:50:00,20.73,20.76,20.65,20.68,1340233.0,20.73,20.76,20.65,20.68,1340233.0
2025-03-25 09:30:00,20.76,20.87,20.68,20.73,500949.0,20.76,20.87,20.68,20.73,500949.0
2025-03-25 09:40:00,20.73,20.8,20.46,20.46,351718.0,20.73,20.8,20.46,20.46,351718.0
2025-03-25 09:50:00,20.46,20.63,20.37,20.51,467888.0,20.46,20.63,20.37,20.51,467888.0
2025-03-25 10:00:00,20.51,20.54,20.45,20.49,328565.0,20.51,20.54,20.45,20.49,328565.0
2025-03-25 10:10:00,20.49,20.54,20.39,20.42,212515.0,20.49,20.54,20.39,20.42,212515.0
2025-03-25 10:20:00,20.41,20.44,20.27,20.3,336097.0,20.41,20.44,20.27,20.3,336097.0
2025-03-25 10:30:00,20.3,20.49,20.28,20.44,293838.0,20.3,20.49,20.28,20.44,293838.0
2025-03-25 10:40:00,20.44,20.44,20.32,20.32,218719.0,20.44,20.44,20.32,20.32,218719.0
2025-03-25 10:50:00,20.32,20.35,20.25,20.28,228216.0,20.32,20.35,20.25,20.28,228216.0
2025-03-25 11:00:00,20.28,20.35,20.28,20.35,186755.0,20.28,20.35,20.28,20.35,186755.0
2025-03-25 11:10:00,20.34,20.38,20.3,20.38,131337.0,20.34,20.38,20.3,20.38,131337.0
2025-03-25 11:20:00,20.38,20.4,20.32,20.32,120524.0,20.38,20.4,20.32,20.32,120524.0
2025-03-25 11:30:00,20.32,20.35,20.26,20.35,269765.0,20.32,20.35,20.26,20.35,269765.0
2025-03-25 11:40:00,20.35,20.35,20.25,20.27,113217.0,20.35,20.35,20.25,20.27,113217.0
2025-03-25 11:50:00,20.26,20.27,20.16,20.21,178181.0,20.26,20.27,20.16,20.21,178181.0
2025-03-25 12:00:00,20.21,20.36,20.2,20.36,159355.0,20.21,20.36,20.2,20.36,159355.0
2025-03-25 12:10:00,20.36,20.38,20.31,20.33,79155.0,20.36,20.38,20.31,20.33,79155.0
2025-03-25 12:20:00,20.34,20.43,20.33,20.4,179079.0,20.34,20.43,20.33,20.4,179079.0
2025-03-25 12:30:00,20.39,20.46,20.37,20.43,209987.0,20.39,20.46,20.37,20.43,209987.0
2025-03-25 12:40:00,20.42,20.47,20.41,20.46,84930.0,20.42,20.47,20.41,20.46,84930.0
2025-03-25 12:50:00,20.46,20.48,20.41,20.42,71136.0,20.46,20.48,20.41,20.42,71136.0
2025-03-25 13:00:00,20.43,20.58,20.42,20.57,133350.0,20.43,20.58,20.42,20.57,133350.0
2025-03-25 13:10:00,20.57,20.57,20.41,20.41,137381.0,20.57,20.57,20.41,20.41,137381.0
2025-03-25 13:20:00,20.41,20.43,20.34,20.34,99024.0,20.41,20.43,20.34,20.34,99024.0
2025-03-25 13:30:00,20.35,20.39,20.33,20.38,72210.0,20.35,20.39,20.33,20.38,72210.0
2025-03-25 13:40:00,20.38,20.4,20.33,20.34,85905.0,20.38,20.4,20.33,20.34,85905.0
2025-03-25 13:50:00,20.34,20.34,20.26,20.27,76149.0,20.34,20.34,20.26,20.27,76149.0
2025-03-25 14:00:00,20.27,20.29,20.24,20.26,94952.0,20.27,20.29,20.24,20.26,94952.0
2025-03-25 14:10:00,20.27,20.33,20.25,20.29,132247.0,20.27,20.33,20.25,20.29,132247.0
2025-03-25 14:20:00,20.3,20.31,20.27,20.28,69457.0,20.3,20.31,20.27,20.28,69457.0
2025-03-25 14:30:00,20.28,20.33,20.25,20.32,174995.0,20.28,20.33,20.25,20.32,174995.0
2025-03-25 14:40:00,20.32,20.34,20.28,20.32,118166.0,20.32,20.34,20.28,20.32,118166.0
2025-03-25 14:50:00,20.32,20.33,20.27,20.28,106365.0,20.32,20.33,20.27,20.28,106365.0
2025-03-25 15:00:00,20.28,20.42,20.28,20.38,174228.0,20.28,20.42,20.28,20.38,174228.0
2025-03-25 15:10:00,20.38,20.43,20.35,20.43,212615.0,20.38,20.43,20.35,20.43,212615.0
2025-03-25 15:20:00,20.43,20.46,20.37,20.38,320950.0,20.43,20.46,20.37,20.38,320950.0
2025-03-25 15:30:00,20.39,20.46,20.34,20.42,322019.0,20.39,20.46,20.34,20.42,322019.0
2025-03-25 15:40:00,20.42,20.49,20.4,20.48,252244.0,20.42,20.49,20.4,20.48,252244.0
2025-03-25 15:50:00,20.49,20.54,20.45,20.47,900166.0,20.49,20.54,20.45,20.47,900166.0
2025-03-26 09:30:00,20.5,20.56,20.42,20.49,236419.0,20.5,20.56,20.42,20.49,236419.0
2025-03-26 09:40:00,20.5,20.57,20.28,20.29,223862.0,20.5,20.57,20.28,20.29,223862.0
2025-03-26 09:50:00,20.29,20.34,20.24,20.27,188232.0,20.29,20.34,20.24,20.27,188232.0
2025-03-26 10:00:00,20.27,20.53,20.25,20.43,165392.0,20.27,20.53,20.25,20.43,165392.0
2025-03-26 10:10:00,20.43,20.45,20.29,20.3,100520.0,20.43,20.45,20.29,20.3,100520.0
2025-03-26 10:20:00,20.29,20.3,20.17,20.21,277610.0,20.29,20.3,20.17,20.21,277610.0
2025-03-26 10:30:00,20.21,20.34,20.2,20.33,105952.0,20.21,20.34,20.2,20.33,105952.0
2025-03-26 10:40:00,20.33,20.37,20.25,20.27,132040.0,20.33,20.37,20.25,20.27,132040.0
2025-03-26 10:50:00,20.28,20.37,20.27,20.3,116295.0,20.28,20.37,20.27,20.3,116295.0
2025-03-26 11:00:00,20.3,20.31,20.24,20.27,93478.0,20.3,20.31,20.24,20.27,93478.0
2025-03-26 11:10:00,20.27,20.32,20.25,20.3,82531.0,20.27,20.32,20.25,20.3,82531.0
2025-03-26 11:20:00,20.3,20.33,20.25,20.3,217476.0,20.3,20.33,20.25,20.3,217476.0
2025-03-26 11:30:00,20.3,20.34,20.24,20.33,181763.0,20.3,20.34,20.24,20.33,181763.0
2025-03-26 11:40:00,20.33,20.4,20.29,20.32,146894.0,20.33,20.4,20.29,20.32,146894.0
2025-03-26 11:50:00,20.32,20.36,20.28,20.31,120632.0,20.32,20.36,20.28,20.31,120632.0
2025-03-26 12:00:00,20.31,20.32,20.24,20.28,57711.0,20.31,20.32,20.24,20.28,57711.0
2025-03-26 12:10:00,20.28,20.29,20.23,20.24,60257.0,20.28,20.29,20.23,20.24,60257.0
2025-03-26 12:20:00,20.24,20.32,20.22,20.3,69577.0,20.24,20.32,20.22,20.3,69577.0
2025-03-26 12:30:00,20.3,20.34,20.27,20.3,47002.0,20.3,20.34,20.27,20.3,47002.0
2025-03-26 12:40:00,20.31,20.38,20.29,20.37,102040.0,20.31,20.38,20.29,20.37,102040.0
2025-03-26 12:50:00,20.38,20.38,20.29,20.3,103720.0,20.38,20.38,20.29,20.3,103720.0
2025-03-26 13:00:00,20.3,20.31,20.22,20.26,123893.0,20.3,20.31,20.22,20.26,123893.0
2025-03-26 13:10:00,20.26,20.32,20.21,20.23,63016.0,20.26,20.32,20.21,20.23,63016.0
2025-03-26 13:20:00,20.23,20.25,20.16,20.19,81387.0,20.23,20.25,20.16,20.19,81387.0
2025-03-26 13:30:00,20.19,20.19,20.12,20.14,102031.0,20.19,20.19,20.12,20.14,102031.0
2025-03-26 13:40:00,20.15,20.23,20.15,20.16,71844.0,20.15,20.23,20.15,20.16,71844.0
2025-03-26 13:50:00,20.17,20.18,20.12,20.13,75490.0,20.17,20.18,20.12,20.13,75490.0
2025-03-26 14:00:00,20.14,20.18,20.13,20.17,69313.0,20.14,20.18,20.13,20.17,69313.0
2025-03-26 14:10:00,20.18,20.23,20.17,20.21,80239.0,20.18,20.23,20.17,20.21,80239.0
2025-03-26 14:20:00,20.21,20.23,20.19,20.21,69734.0,20.21,20.23,20.19,20.21,69734.0
2025-03-26 14:30:00,20.21,20.23,20.18,20.23,65289.0,20.21,20.23,20.18,20.23,65289.0
2025-03-26 14:40:00,20.23,20.25,20.13,20.16,102899.0,20.23,20.25,20.13,20.16,102899.0
2025-03-26 14:50:00,20.17,20.19,20.14,20.16,93131.0,20.17,20.19,20.14,20.16,93131.0
2025-03-26 15:00:00,20.16,20.21,20.15,20.19,144791.0,20.16,20.21,20.15,20.19,144791.0
2025-03-26 15:10:00,20.19,20.24,20.18,20.23,119319.0,20.19,20.24,20.18,20.23,119319.0
2025-03-26 15:20:00,20.23,20.26,20.19,20.21,202559.0,20.23,20.26,20.19,20.21,202559.0
2025-03-26 15:30:00,20.21,20.24,20.19,20.2,364725.0,20.21,20.24,20.19,20.2,364725.0
2025-03-26 15:40:00,20.21,20.27,20.2,20.25,202897.0,20.21,20.27,20.2,20.25,202897.0
2025-03-26 15:50:00,20.25,20.27,20.19,20.22,699461.0,20.25,20.27,20.19,20.22,699461.0
2025-03-27 09:30:00,19.95,20.02,19.67,19.79,381320.0,19.95,20.02,19.67,19.79,381320.0
2025-03-27 09:40:00,19.8,19.98,19.74,19.94,187125.0,19.8,19.98,19.74,19.94,187125.0
2025-03-27 09:50:00,19.94,20.18,19.94,20.16,157671.0,19.94,20.18,19.94,20.16,157671.0
2025-03-27 10:00:00,20.15,20.28,20.14,20.2,166593.0,20.15,20.28,20.14,20.2,166593.0
2025-03-27 10:10:00,20.2,20.27,20.13,20.17,199140.0,20.2,20.27,20.13,20.17,199140.0
2025-03-27 10:20:00,20.17,20.19,20.11,20.19,114897.0,20.17,20.19,20.11,20.19,114897.0
2025-03-27 10:30:00,20.19,20.23,20.15,20.2,94813.0,20.19,20.23,20.15,20.2,94813.0
2025-03-27 10:40:00,20.2,20.22,20.13,20.14,79945.0,20.2,20.22,20.13,20.14,79945.0
2025-03-27 10:50:00,20.14,20.18,20.1,20.16,78842.0,20.14,20.18,20.1,20.16,78842.0
2025-03-27 11:00:00,20.15,20.19,20.1,20.12,105377.0,20.15,20.19,20.1,20.12,105377.0
2025-03-27 11:10:00,20.13,20.19,20.12,20.14,106332.0,20.13,20.19,20.12,20.14,106332.0
2025-03-27 11:20:00,20.13,20.14,20.06,20.07,72486.0,20.13,20.14,20.06,20.07,72486.0
2025-03-27 11:30:00,20.07,20.07,19.97,19.99,132619.0,20.07,20.07,19.97,19.99,132619.0
2025-03-27 11:40:00,20.0,20.01,19.93,19.94,120016.0,20.0,20.01,19.93,19.94,120016.0
2025-03-27 11:50:00,19.94,19.99,19.89,19.9,153923.0,19.94,19.99,19.89,19.9,153923.0
2025-03-27 12:00:00,19.89,20.01,19.87,20.01,88325.0,19.89,20.01,19.87,20.01,88325.0
2025-03-27 12:10:00,20.01,20.04,19.96,20.03,82562.0,20.01,20.04,19.96,20.03,82562.0
2025-03-27 12:20:00,20.03,20.03,19.92,19.93,55546.0,20.03,20.03,19.92,19.93,55546.0
2025-03-27 12:30:00,19.93,19.98,19.91,19.93,77507.0,19.93,19.98,19.91,19.93,77507.0
2025-03-27 12:40:00,19.93,19.99,19.9,19.91,56175.0,19.93,19.99,19.9,19.91,56175.0
2025-03-27 12:50:00,19.9,19.91,19.83,19.84,74634.0,19.9,19.91,19.83,19.84,74634.0
2025-03-27 13:00:00,19.84,19.97,19.84,19.96,70668.0,19.84,19.97,19.84,19.96,70668.0
2025-03-27 13:10:00,19.95,19.99,19.92,19.98,130435.0,19.95,19.99,19.92,19.98,130435.0
2025-03-27 13:20:00,19.98,20.0,19.92,19.93,84673.0,19.98,20.0,19.92,19.93,84673.0
2025-03-27 13:30:00,19.93,19.95,19.9,19.95,124996.0,19.93,19.95,19.9,19.95,124996.0
2025-03-27 13:40:00,19.95,19.96,19.93,19.96,110485.0,19.95,19.96,19.93,19.96,110485.0
2025-03-27 13:50:00,19.96,19.98,19.93,19.95,77557.0,19.96,19.98,19.93,19.95,77557.0
2025-03-27 14:00:00,19.96,20.04,19.93,20.03,81869.0,19.96,20.04,19.93,20.03,81869.0
2025-03-27 14:10:00,20.02,20.05,20.01,20.02,66669.0,20.02,20.05,20.01,20.02,66669.0
2025-03-27 14:20:00,20.02,20.06,19.99,20.02,88681.0,20.02,20.06,19.99,20.02,88681.0
2025-03-27 14:30:00,20.02,20.02,19.97,20.01,87526.0,20.02,20.02,19.97,20.01,87526.0
2025-03-27 14:40:00,20.0,20.04,19.99,20.02,106298.0,20.0,20.04,19.99,20.02,106298.0
2025-03-27 14:50:00,20.02,20.07,19.94,19.94,142376.0,20.02,20.07,19.94,19.94,142376.0
2025-03-27 15:00:00,19.95,20.02,19.93,19.98,186904.0,19.95,20.02,19.93,19.98,186904.0
2025-03-27 15:10:00,19.99,20.02,19.94,19.97,215857.0,19.99,20.02,19.94,19.97,215857.0
2025-03-27 15:20:00,19.97,20.02,19.96,20.01,90862.0,19.97,20.02,19.96,20.01,90862.0
2025-03-27 15:30:00,20.0,20.02,19.91,19.94,131793.0,20.0,20.02,19.91,19.94,131793.0
2025-03-27 15:40:00,19.95,19.97,19.9,19.92,227088.0,19.95,19.97,19.9,19.92,227088.0
2025-03-27 15:50:00,19.91,19.94,19.85,19.89,674654.0,19.91,19.94,19.85,19.89,674654.0
2025-03-28 09:30:00,19.66,19.8,19.59,19.78,194765.0,19.66,19.8,19.59,19.78,194765.0
2025-03-28 09:40:00,19.78,19.78,19.55,19.63,300608.0,19.78,19.78,19.55,19.63,300608.0
2025-03-28 09:50:00,19.62,19.67,19.49,19.53,226521.0,19.62,19.67,19.49,19.53,226521.0
2025-03-28 10:00:00,19.53,19.63,19.35,19.39,222305.0,19.53,19.63,19.35,19.39,222305.0
2025-03-28 10:10:00,19.39,19.44,19.34,19.38,150236.0,19.39,19.44,19.34,19.38,150236.0
2025-03-28 10:20:00,19.38,19.4,19.25,19.26,168934.0,19.38,19.4,19.25,19.26,168934.0
2025-03-28 10:30:00,19.26,19.32,19.22,19.32,280047.0,19.26,19.32,19.22,19.32,280047.0
2025-03-28 10:40:00,19.32,19.33,19.23,19.24,211953.0,19.32,19.33,19.23,19.24,211953.0
2025-03-28 10:50:00,19.25,19.26,19.17,19.21,272115.0,19.25,19.26,19.17,19.21,272115.0
2025-03-28 11:00:00,19.2,19.25,19.17,19.23,194833.0,19.2,19.25,19.17,19.23,194833.0
2025-03-28 11:10:00,19.23,19.26,19.06,19.16,292676.0,19.23,19.26,19.06,19.16,292676.0
2025-03-28 11:20:00,19.16,19.18,19.11,19.16,180529.0,19.16,19.18,19.11,19.16,180529.0
2025-03-28 11:30:00,19.16,19.31,19.14,19.3,132575.0,19.16,19.31,19.14,19.3,132575.0
2025-03-28 11:40:00,19.3,19.32,19.2,19.27,85844.0,19.3,19.32,19.2,19.27,85844.0
2025-03-28 11:50:00,19.27,19.28,19.16,19.16,331889.0,19.27,19.28,19.16,19.16,331889.0
2025-03-28 12:00:00,19.16,19.23,19.15,19.23,90246.0,19.16,19.23,19.15,19.23,90246.0
2025-03-28 12:10:00,19.23,19.24,19.11,19.12,116491.0,19.23,19.24,19.11,19.12,116491.0
2025-03-28 12:20:00,19.13,19.15,19.09,19.12,154625.0,19.13,19.15,19.09,19.12,154625.0
2025-03-28 12:30:00,19.12,19.14,19.01,19.09,220451.0,19.12,19.14,19.01,19.09,220451.0
2025-03-28 12:40:00,19.08,19.12,19.06,19.11,145462.0,19.08,19.12,19.06,19.11,145462.0
2025-03-28 12:50:00,19.11,19.13,19.05,19.07,98449.0,19.11,19.13,19.05,19.07,98449.0
2025-03-28 13:00:00,19.07,19.11,19.04,19.06,106783.0,19.07,19.11,19.04,19.06,106783.0
2025-03-28 13:10:00,19.07,19.14,19.06,19.1,98070.0,19.07,19.14,19.06,19.1,98070.0
2025-03-28 13:20:00,19.09,19.1,19.03,19.05,193319.0,19.09,19.1,19.03,19.05,193319.0
2025-03-28 13:30:00,19.06,19.08,19.02,19.07,116670.0,19.06,19.08,19.02,19.07,116670.0
2025-03-28 13:40:00,19.07,19.15,19.06,19.1,95357.0,19.07,19.15,19.06,19.1,95357.0
2025-03-28 13:50:00,19.09,19.19,19.09,19.18,58878.0,19.09,19.19,19.09,19.18,58878.0
2025-03-28 14:00:00,19.18,19.19,19.14,19.16,141765.0,19.18,19.19,19.14,19.16,141765.0
2025-03-28 14:10:00,19.17,19.27,19.16,19.27,131333.0,19.17,19.27,19.16,19.27,131333.0
2025-03-28 14:20:00,19.26,19.27,19.14,19.19,109860.0,19.26,19.27,19.14,19.19,109860.0
2025-03-28 14:30:00,19.18,19.19,19.12,19.14,111577.0,19.18,19.19,19.12,19.14,111577.0
2025-03-28 14:40:00,19.13,19.17,19.11,19.13,99663.0,19.13,19.17,19.11,19.13,99663.0
2025-03-28 14:50:00,19.13,19.18,19.12,19.18,88773.0,19.13,19.18,19.12,19.18,88773.0
2025-03-28 15:00:00,19.18,19.24,19.14,19.23,163588.0,19.18,19.24,19.14,19.23,163588.0
2025-03-28 15:10:00,19.23,19.26,19.2,19.26,107377.0,19.23,19.26,19.2,19.26,107377.0
2025-03-28 15:20:00,19.26,19.26,19.16,19.16,156334.0,19.26,19.26,19.16,19.16,156334.0
2025-03-28 15:30:00,19.17,19.17,19.1,19.16,143166.0,19.17,19.17,19.1,19.16,143166.0
2025-03-28 15:40:00,19.16,19.19,19.12,19.19,260138.0,19.16,19.19,19.12,19.19,260138.0
2025-03-28 15:50:00,19.19,19.19,19.1,19.14,1087334.0,19.19,19.19,19.1,19.14,1087334.0
2025-03-31 09:30:00,18.5,18.64,18.37,18.54,917926.0,18.5,18.64,18.37,18.54,917926.0
2025-03-31 09:40:00,18.53,18.53,18.19,18.32,800427.0,18.53,18.53,18.19,18.32,800427.0
2025-03-31 09:50:00,18.32,18.62,18.29,18.52,304388.0,18.32,18.62,18.29,18.52,304388.0
2025-03-31 10:00:00,18.52,18.73,18.52,18.69,253551.0,18.52,18.73,18.52,18.69,253551.0
2025-03-31 10:10:00,18.69,18.76,18.56,18.59,144953.0,18.69,18.76,18.56,18.59,144953.0
2025-03-31 10:20:00,18.6,18.65,18.45,18.48,198174.0,18.6,18.65,18.45,18.48,198174.0
2025-03-31 10:30:00,18.49,18.62,18.48,18.61,97770.0,18.49,18.62,18.48,18.61,97770.0
2025-03-31 10:40:00,18.6,18.64,18.54,18.57,99855.0,18.6,18.64,18.54,18.57,99855.0
2025-03-31 10:50:00,18.57,18.58,18.49,18.55,117405.0,18.57,18.58,18.49,18.55,117405.0
2025-03-31 11:00:00,18.55,18.62,18.54,18.55,74857.0,18.55,18.62,18.54,18.55,74857.0
2025-03-31 11:10:00,18.55,18.64,18.52,18.62,81680.0,18.55,18.64,18.52,18.62,81680.0
2025-03-31 11:20:00,18.62,18.68,18.61,18.63,77650.0,18.62,18.68,18.61,18.63,77650.0
2025-03-31 11:30:00,18.63,18.76,18.58,18.73,143562.0,18.63,18.76,18.58,18.73,143562.0
2025-03-31 11:40:00,18.73,18.84,18.7,18.79,127598.0,18.73,18.84,18.7,18.79,127598.0
2025-03-31 11:50:00,18.79,18.81,18.73,18.73,86120.0,18.79,18.81,18.73,18.73,86120.0
2025-03-31 12:00:00,18.73,18.81,18.67,18.68,108929.0,18.73,18.81,18.67,18.68,108929.0
2025-03-31 12:10:00,18.69,18.73,18.63,18.73,57816.0,18.69,18.73,18.63,18.73,57816.0
2025-03-31 12:20:00,18.73,18.86,18.71,18.85,227176.0,18.73,18.86,18.71,18.85,227176.0
2025-03-31 12:30:00,18.84,18.88,18.8,18.86,57104.0,18.84,18.88,18.8,18.86,57104.0
2025-03-31 12:40:00,18.85,18.88,18.81,18.84,115737.0,18.85,18.88,18.81,18.84,115737.0
2025-03-31 12:50:00,18.84,18.85,18.77,18.79,83751.0,18.84,18.85,18.77,18.79,83751.0
2025-03-31 13:00:00,18.78,18.9,18.78,18.89,181628.0,18.78,18.9,18.78,18.89,181628.0
2025-03-31 13:10:00,18.9,18.95,18.85,18.85,121190.0,18.9,18.95,18.85,18.85,121190.0
2025-03-31 13:20:00,18.86,18.86,18.79,18.85,95847.0,18.86,18.86,18.79,18.85,95847.0
2025-03-31 13:30:00,18.85,18.89,18.8,18.88,77127.0,18.85,18.89,18.8,18.88,77127.0
2025-03-31 13:40:00,18.88,18.89,18.75,18.8,120261.0,18.88,18.89,18.75,18.8,120261.0
2025-03-31 13:50:00,18.8,18.84,18.79,18.82,220028.0,18.8,18.84,18.79,18.82,220028.0
2025-03-31 14:00:00,18.82,19.03,18.81,19.03,111941.0,18.82,19.03,18.81,19.03,111941.0
2025-03-31 14:10:00,19.04,19.04,18.93,18.98,135510.0,19.04,19.04,18.93,18.98,135510.0
2025-03-31 14:20:00,18.98,18.99,18.93,18.96,82906.0,18.98,18.99,18.93,18.96,82906.0
2025-03-31 14:30:00,18.95,19.01,18.94,19.0,115316.0,18.95,19.01,18.94,19.0,115316.0
2025-03-31 14:40:00,19.0,19.06,18.97,19.05,171404.0,19.0,19.06,18.97,19.05,171404.0
2025-03-31 14:50:00,19.05,19.06,18.95,18.96,82428.0,19.05,19.06,18.95,18.96,82428.0
2025-03-31 15:00:00,18.96,19.01,18.96,19.0,56533.0,18.96,19.01,18.96,19.0,56533.0
2025-03-31 15:10:00,19.0,19.05,18.98,19.0,91157.0,19.0,19.05,18.98,19.0,91157.0
2025-03-31 15:20:00,19.0,19.05,18.92,18.93,241884.0,19.0,19.05,18.92,18.93,241884.0
2025-03-31 15:30:00,18.93,19.03,18.91,19.01,127660.0,18.93,19.03,18.91,19.01,127660.0
2025-03-31 15:40:00,19.01,19.11,18.95,18.98,188512.0,19.01,19.11,18.95,18.98,188512.0
2025-03-31 15:50:00,18.98,19.01,18.85,18.96,574576.0,18.98,19.01,18.85,18.96,574576.0
2025-04-01 09:30:00,18.95,18.96,18.51,18.64,431597.0,18.95,18.96,18.51,18.64,431597.0
2025-04-01 09:40:00,18.64,18.75,18.55,18.69,233572.0,18.64,18.75,18.55,18.69,233572.0
2025-04-01 09:50:00,18.69,18.71,18.55,18.6,124829.0,18.69,18.71,18.55,18.6,124829.0
2025-04-01 10:00:00,18.55,18.63,18.45,18.51,187047.0,18.55,18.63,18.45,18.51,187047.0
2025-04-01 10:10:00,18.51,18.55,18.35,18.38,151087.0,18.51,18.55,18.35,18.38,151087.0
2025-04-01 10:20:00,18.39,18.51,18.34,18.46,99439.0,18.39,18.51,18.34,18.46,99439.0
2025-04-01 10:30:00,18.46,18.62,18.43,18.57,167652.0,18.46,18.62,18.43,18.57,167652.0
2025-04-01 10:40:00,18.57,18.72,18.55,18.64,134220.0,18.57,18.72,18.55,18.64,134220.0
2025-04-01 10:50:00,18.64,18.82,18.63,18.8,134833.0,18.64,18.82,18.63,18.8,134833.0
2025-04-01 11:00:00,18.8,18.95,18.78,18.92,148282.0,18.8,18.95,18.78,18.92,148282.0
2025-04-01 11:10:00,18.93,19.04,18.9,19.0,168666.0,18.93,19.04,18.9,19.0,168666.0
2025-04-01 11:20:00,19.0,19.0,18.93,18.97,123228.0,19.0,19.0,18.93,18.97,123228.0
2025-04-01 11:30:00,18.96,19.02,18.92,19.02,83882.0,18.96,19.02,18.92,19.02,83882.0
2025-04-01 11:40:00,19.01,19.04,18.97,19.02,70033.0,19.01,19.04,18.97,19.02,70033.0
2025-04-01 11:50:00,19.02,19.04,18.98,19.0,68495.0,19.02,19.04,18.98,19.0,68495.0
2025-04-01 12:00:00,18.99,19.06,18.98,19.05,102064.0,18.99,19.06,18.98,19.05,102064.0
2025-04-01 12:10:00,19.05,19.14,19.03,19.14,89583.0,19.05,19.14,19.03,19.14,89583.0
2025-04-01 12:20:00,19.13,19.16,18.96,18.96,122276.0,19.13,19.16,18.96,18.96,122276.0
2025-04-01 12:30:00,18.96,19.01,18.92,18.93,109171.0,18.96,19.01,18.92,18.93,109171.0
2025-04-01 12:40:00,18.94,18.94,18.85,18.92,79941.0,18.94,18.94,18.85,18.92,79941.0
2025-04-01 12:50:00,18.93,19.01,18.91,18.96,82800.0,18.93,19.01,18.91,18.96,82800.0
2025-04-01 13:00:00,18.96,18.99,18.94,18.96,65458.0,18.96,18.99,18.94,18.96,65458.0
2025-04-01 13:10:00,18.96,19.0,18.92,18.92,97786.0,18.96,19.0,18.92,18.92,97786.0
2025-04-01 13:20:00,18.92,18.95,18.84,18.85,56970.0,18.92,18.95,18.84,18.85,56970.0
2025-04-01 13:30:00,18.85,18.94,18.84,18.93,54753.0,18.85,18.94,18.84,18.93,54753.0
2025-04-01 13:40:00,18.94,18.98,18.92,18.97,50663.0,18.94,18.98,18.92,18.97,50663.0
2025-04-01 13:50:00,18.97,18.99,18.91,18.92,53260.0,18.97,18.99,18.91,18.92,53260.0
2025-04-01 14:00:00,18.91,18.93,18.78,18.79,137897.0,18.91,18.93,18.78,18.79,137897.0
2025-04-01 14:10:00,18.78,18.82,18.73,18.78,149261.0,18.78,18.82,18.73,18.78,149261.0
2025-04-01 14:20:00,18.78,18.8,18.73,18.79,85832.0,18.78,18.8,18.73,18.79,85832.0
2025-04-01 14:30:00,18.79,18.87,18.78,18.83,94246.0,18.79,18.87,18.78,18.83,94246.0
2025-04-01 14:40:00,18.85,18.91,18.83,18.87,75897.0,18.85,18.91,18.83,18.87,75897.0
2025-04-01 14:50:00,18.88,18.94,18.83,18.91,88896.0,18.88,18.94,18.83,18.91,88896.0
2025-04-01 15:00:00,18.91,18.97,18.89,18.93,89441.0,18.91,18.97,18.89,18.93,89441.0
2025-04-01 15:10:00,18.92,18.95,18.9,18.93,67662.0,18.92,18.95,18.9,18.93,67662.0
2025-04-01 15:20:00,18.93,18.96,18.9,18.9,83835.0,18.93,18.96,18.9,18.9,83835.0
2025-04-01 15:30:00,18.9,18.99,18.88,18.97,157320.0,18.9,18.99,18.88,18.97,157320.0
2025-04-01 15:40:00,18.97,19.02,18.96,19.0,232255.0,18.97,19.02,18.96,19.0,232255.0
2025-04-01 15:50:00,19.0,19.09,18.96,19.07,651438.0,19.0,19.09,18.96,19.07,651438.0
2025-04-02 09:30:00,18.68,19.12,18.65,19.02,517252.0,18.68,19.12,18.65,19.02,517252.0
2025-04-02 09:40:00,19.01,19.06,18.89,19.04,247005.0,19.01,19.06,18.89,19.04,247005.0
2025-04-02 09:50:00,19.05,19.14,18.95,18.96,209904.0,19.05,19.14,18.95,18.96,209904.0
2025-04-02 10:00:00,18.95,19.14,18.91,19.02,204026.0,18.95,19.14,18.91,19.02,204026.0
2025-04-02 10:10:00,19.01,19.03,18.94,19.01,188521.0,19.01,19.03,18.94,19.01,188521.0
2025-04-02 10:20:00,19.01,19.05,18.98,19.04,96651.0,19.01,19.05,18.98,19.04,96651.0
2025-04-02 10:30:00,19.04,19.11,19.03,19.07,184014.0,19.04,19.11,19.03,19.07,184014.0
2025-04-02 10:40:00,19.07,19.13,19.04,19.06,195051.0,19.07,19.13,19.04,19.06,195051.0
2025-04-02 10:50:00,19.05,19.09,19.0,19.04,181162.0,19.05,19.09,19.0,19.04,181162.0
2025-04-02 11:00:00,19.04,19.05,18.94,19.03,167365.0,19.04,19.05,18.94,19.03,167365.0
2025-04-02 11:10:00,19.02,19.08,18.94,19.07,207685.0,19.02,19.08,18.94,19.07,207685.0
2025-04-02 11:20:00,19.07,19.18,19.07,19.12,132248.0,19.07,19.18,19.07,19.12,132248.0
2025-04-02 11:30:00,19.12,19.21,19.08,19.16,100907.0,19.12,19.21,19.08,19.16,100907.0
2025-04-02 11:40:00,19.17,19.2,19.1,19.12,83752.0,19.17,19.2,19.1,19.12,83752.0
2025-04-02 11:50:00,19.12,19.16,19.06,19.14,95522.0,19.12,19.16,19.06,19.14,95522.0
2025-04-02 12:00:00,19.14,19.19,19.12,19.19,83904.0,19.14,19.19,19.12,19.19,83904.0
2025-04-02 12:10:00,19.19,19.27,19.18,19.23,154145.0,19.19,19.27,19.18,19.23,154145.0
2025-04-02 12:20:00,19.24,19.31,19.21,19.28,188317.0,19.24,19.31,19.21,19.28,188317.0
2025-04-02 12:30:00,19.28,19.3,19.2,19.22,100508.0,19.28,19.3,19.2,19.22,100508.0
2025-04-02 12:40:00,19.23,19.34,19.2,19.34,127900.0,19.23,19.34,19.2,19.34,127900.0
2025-04-02 12:50:00,19.33,19.42,19.29,19.41,302098.0,19.33,19.42,19.29,19.41,302098.0
2025-04-02 13:00:00,19.41,19.57,19.38,19.53,364960.0,19.41,19.57,19.38,19.53,364960.0
2025-04-02 13:10:00,19.53,19.59,19.53,19.58,182741.0,19.53,19.59,19.53,19.58,182741.0
2025-04-02 13:20:00,19.57,19.58,19.45,19.46,166294.0,19.57,19.58,19.45,19.46,166294.0
2025-04-02 13:30:00,19.46,19.48,19.4,19.41,186775.0,19.46,19.48,19.4,19.41,186775.0
2025-04-02 13:40:00,19.42,19.44,19.34,19.4,192243.0,19.42,19.44,19.34,19.4,192243.0
2025-04-02 13:50:00,19.39,19.42,19.33,19.39,120684.0,19.39,19.42,19.33,19.39,120684.0
2025-04-02 14:00:00,19.39,19.43,19.36,19.41,170087.0,19.39,19.43,19.36,19.41,170087.0
2025-04-02 14:10:00,19.42,19.54,19.41,19.52,209913.0,19.42,19.54,19.41,19.52,209913.0
2025-04-02 14:20:00,19.51,19.54,19.41,19.41,175908.0,19.51,19.54,19.41,19.41,175908.0
2025-04-02 14:30:00,19.41,19.47,19.36,19.44,214920.0,19.41,19.47,19.36,19.44,214920.0
2025-04-02 14:40:00,19.44,19.52,19.39,19.42,185424.0,19.44,19.52,19.39,19.42,185424.0
2025-04-02 14:50:00,19.42,19.43,19.3,19.31,122309.0,19.42,19.43,19.3,19.31,122309.0
2025-04-02 15:00:00,19.3,19.4,19.3,19.34,105580.0,19.3,19.4,19.3,19.34,105580.0
2025-04-02 15:10:00,19.33,19.34,19.29,19.32,179251.0,19.33,19.34,19.29,19.32,179251.0
2025-04-02 15:20:00,19.32,19.44,19.31,19.43,141624.0,19.32,19.44,19.31,19.43,141624.0
2025-04-02 15:30:00,19.42,19.47,19.38,19.45,181952.0,19.42,19.47,19.38,19.45,181952.0
2025-04-02 15:40:00,19.46,19.54,19.43,19.54,211296.0,19.46,19.54,19.43,19.54,211296.0
2025-04-02 15:50:00,19.54,19.57,19.5,19.5,862939.0,19.54,19.57,19.5,19.5,862939.0
2025-04-03 09:30:00,18.18,18.28,17.55,17.75,1669980.0,18.18,18.28,17.55,17.75,1669980.0
2025-04-03 09:40:00,17.74,17.75,17.4,17.43,1253812.0,17.74,17.75,17.4,17.43,1253812.0
2025-04-03 09:50:00,17.43,17.58,17.18,17.19,1175078.0,17.43,17.58,17.18,17.19,1175078.0
2025-04-03 10:00:00,17.18,17.24,16.95,17.0,1054057.0,17.18,17.24,16.95,17.0,1054057.0
2025-04-03 10:10:00,17.0,17.1,16.9,17.06,933915.0,17.0,17.1,16.9,17.06,933915.0
2025-04-03 10:20:00,17.05,17.07,16.88,16.93,532565.0,17.05,17.07,16.88,16.93,532565.0
2025-04-03 10:30:00,16.92,16.96,16.75,16.8,566294.0,16.92,16.96,16.75,16.8,566294.0
2025-04-03 10:40:00,16.8,16.8,16.62,16.66,542597.0,16.8,16.8,16.62,16.66,542597.0
2025-04-03 10:50:00,16.66,16.7,16.6,16.66,320156.0,16.66,16.7,16.6,16.66,320156.0
2025-04-03 11:00:00,16.65,16.67,16.55,16.57,504737.0,16.65,16.67,16.55,16.57,504737.0
2025-04-03 11:10:00,16.58,16.7,16.56,16.66,427983.0,16.58,16.7,16.56,16.66,427983.0
2025-04-03 11:20:00,16.66,16.74,16.61,16.71,336886.0,16.66,16.74,16.61,16.71,336886.0
2025-04-03 11:30:00,16.71,16.84,16.7,16.8,558081.0,16.71,16.84,16.7,16.8,558081.0
2025-04-03 11:40:00,16.8,16.95,16.8,16.89,615877.0,16.8,16.95,16.8,16.89,615877.0
2025-04-03 11:50:00,16.89,17.0,16.8,16.93,389495.0,16.89,17.0,16.8,16.93,389495.0
2025-04-03 12:00:00,16.93,17.06,16.9,16.91,473151.0,16.93,17.06,16.9,16.91,473151.0
2025-04-03 12:10:00,16.92,17.07,16.92,17.07,311061.0,16.92,17.07,16.92,17.07,311061.0
2025-04-03 12:20:00,17.06,17.16,17.0,17.15,268716.0,17.06,17.16,17.0,17.15,268716.0
2025-04-03 12:30:00,17.15,17.17,16.95,16.96,246887.0,17.15,17.17,16.95,16.96,246887.0
2025-04-03 12:40:00,16.97,17.1,16.97,16.99,223858.0,16.97,17.1,16.97,16.99,223858.0
2025-04-03 12:50:00,16.99,16.99,16.9,16.91,227028.0,16.99,16.99,16.9,16.91,227028.0
2025-04-03 13:00:00,16.91,17.07,16.91,16.97,214812.0,16.91,17.07,16.91,16.97,214812.0
2025-04-03 13:10:00,16.96,17.01,16.9,16.9,253587.0,16.96,17.01,16.9,16.9,253587.0
2025-04-03 13:20:00,16.91,16.93,16.86,16.88,250217.0,16.91,16.93,16.86,16.88,250217.0
2025-04-03 13:30:00,16.88,16.89,16.83,16.84,380288.0,16.88,16.89,16.83,16.84,380288.0
2025-04-03 13:40:00,16.84,16.92,16.81,16.85,412799.0,16.84,16.92,16.81,16.85,412799.0
2025-04-03 13:50:00,16.85,16.86,16.72,16.73,267658.0,16.85,16.86,16.72,16.73,267658.0
2025-04-03 14:00:00,16.73,16.75,16.65,16.65,324902.0,16.73,16.75,16.65,16.65,324902.0
2025-04-03 14:10:00,16.66,16.66,16.57,16.59,468806.0,16.66,16.66,16.57,16.59,468806.0
2025-04-03 14:20:00,16.59,16.61,16.51,16.53,310176.0,16.59,16.61,16.51,16.53,310176.0
2025-04-03 14:30:00,16.53,16.58,16.5,16.53,291866.0,16.53,16.58,16.5,16.53,291866.0
2025-04-03 14:40:00,16.53,16.59,16.52,16.57,408916.0,16.53,16.59,16.52,16.57,408916.0
2025-04-03 14:50:00,16.57,16.6,16.51,16.57,536305.0,16.57,16.6,16.51,16.57,536305.0
2025-04-03 15:00:00,16.56,16.56,16.47,16.51,662583.0,16.56,16.56,16.47,16.51,662583.0
2025-04-03 15:10:00,16.5,16.57,16.36,16.39,495463.0,16.5,16.57,16.36,16.39,495463.0
2025-04-03 15:20:00,16.39,16.41,16.33,16.37,610547.0,16.39,16.41,16.33,16.37,610547.0
2025-04-03 15:30:00,16.37,16.39,16.28,16.3,851574.0,16.37,16.39,16.28,16.3,851574.0
2025-04-03 15:40:00,16.3,16.36,16.24,16.3,928455.0,16.3,16.36,16.24,16.3,928455.0
2025-04-03 15:50:00,16.29,16.32,16.24,16.29,2352748.0,16.29,16.32,16.24,16.29,2352748.0
2025-04-04 09:30:00,15.7,15.76,15.3,15.38,1155671.0,15.7,15.76,15.3,15.38,1155671.0
2025-04-04 09:40:00,15.37,15.58,15.14,15.45,819812.0,15.37,15.58,15.14,15.45,819812.0
2025-04-04 09:50:00,15.45,15.5,15.31,15.41,496569.0,15.45,15.5,15.31,15.41,496569.0
2025-04-04 10:00:00,15.4,15.45,15.19,15.21,435667.0,15.4,15.45,15.19,15.21,435667.0
2025-04-04 10:10:00,15.21,15.23,15.0,15.04,516010.0,15.21,15.23,15.0,15.04,516010.0
2025-04-04 10:20:00,15.05,15.13,14.94,14.97,810859.0,15.05,15.13,14.94,14.97,810859.0
2025-04-04 10:30:00,14.96,15.09,14.79,14.86,498270.0,14.96,15.09,14.79,14.86,498270.0
2025-04-04 10:40:00,14.87,14.91,14.57,14.58,460885.0,14.87,14.91,14.57,14.58,460885.0
2025-04-04 10:50:00,14.57,14.95,14.5,14.9,528898.0,14.57,14.95,14.5,14.9,528898.0
2025-04-04 11:00:00,14.89,15.28,14.84,15.21,500806.0,14.89,15.28,14.84,15.21,500806.0
2025-04-04 11:10:00,15.2,15.7,15.18,15.6,596326.0,15.2,15.7,15.18,15.6,596326.0
2025-04-04 11:20:00,15.6,15.81,15.49,15.49,533047.0,15.6,15.81,15.49,15.49,533047.0
2025-04-04 11:30:00,15.49,15.6,15.37,15.4,719223.0,15.49,15.6,15.37,15.4,719223.0
2025-04-04 11:40:00,15.39,15.52,15.36,15.48,442897.0,15.39,15.52,15.36,15.48,442897.0
2025-04-04 11:50:00,15.48,15.51,15.3,15.32,296972.0,15.48,15.51,15.3,15.32,296972.0
2025-04-04 12:00:00,15.32,15.5,15.31,15.33,210185.0,15.32,15.5,15.31,15.33,210185.0
2025-04-04 12:10:00,15.32,15.5,15.26,15.28,231421.0,15.32,15.5,15.26,15.28,231421.0
2025-04-04 12:20:00,15.29,15.38,15.25,15.37,241002.0,15.29,15.38,15.25,15.37,241002.0
2025-04-04 12:30:00,15.36,15.43,15.27,15.4,196766.0,15.36,15.43,15.27,15.4,196766.0
2025-04-04 12:40:00,15.41,15.43,15.23,15.26,383758.0,15.41,15.43,15.23,15.26,383758.0
2025-04-04 12:50:00,15.26,15.41,15.23,15.35,242334.0,15.26,15.41,15.23,15.35,242334.0
2025-04-04 13:00:00,15.35,15.44,15.3,15.34,189927.0,15.35,15.44,15.3,15.34,189927.0
2025-04-04 13:10:00,15.34,15.34,15.14,15.21,198045.0,15.34,15.34,15.14,15.21,198045.0
2025-04-04 13:20:00,15.22,15.42,15.21,15.42,198062.0,15.22,15.42,15.21,15.42,198062.0
2025-04-04 13:30:00,15.41,15.5,15.32,15.48,232492.0,15.41,15.5,15.32,15.48,232492.0
2025-04-04 13:40:00,15.48,15.57,15.41,15.57,170047.0,15.48,15.57,15.41,15.57,170047.0
2025-04-04 13:50:00,15.56,15.72,15.5,15.71,204189.0,15.56,15.72,15.5,15.71,204189.0
2025-04-04 14:00:00,15.71,15.79,15.55,15.56,298128.0,15.71,15.79,15.55,15.56,298128.0
2025-04-04 14:10:00,15.57,15.64,15.47,15.49,215394.0,15.57,15.64,15.47,15.49,215394.0
2025-04-04 14:20:00,15.48,15.6,15.47,15.51,247690.0,15.48,15.6,15.47,15.51,247690.0
2025-04-04 14:30:00,15.51,15.54,15.44,15.45,197651.0,15.51,15.54,15.44,15.45,197651.0
2025-04-04 14:40:00,15.45,15.5,15.32,15.48,195591.0,15.45,15.5,15.32,15.48,195591.0
2025-04-04 14:50:00,15.48,15.55,15.42,15.48,219446.0,15.48,15.55,15.42,15.48,219446.0
2025-04-04 15:00:00,15.47,15.53,15.39,15.45,294398.0,15.47,15.53,15.39,15.45,294398.0
2025-04-04 15:10:00,15.45,15.67,15.44,15.57,305280.0,15.45,15.67,15.44,15.57,305280.0
2025-04-04 15:20:00,15.57,15.83,15.56,15.8,494457.0,15.57,15.83,15.56,15.8,494457.0
2025-04-04 15:30:00,15.79,15.89,15.74,15.82,502911.0,15.79,15.89,15.74,15.82,502911.0
2025-04-04 15:40:00,15.81,15.82,15.62,15.65,549239.0,15.81,15.82,15.62,15.65,549239.0
2025-04-04 15:50:00,15.65,15.71,15.54,15.69,960952.0,15.65,15.71,15.54,15.69,960952.0
2025-04-07 09:30:00,14.84,14.87,14.33,14.44,1331445.0,14.84,14.87,14.33,14.44,1331445.0
2025-04-07 09:40:00,14.44,14.8,14.21,14.75,966974.0,14.44,14.8,14.21,14.75,966974.0
2025-04-07 09:50:00,14.75,15.3,14.75,15.25,655769.0,14.75,15.3,14.75,15.25,655769.0
2025-04-07 10:00:00,15.24,15.36,15.05,15.1,942127.0,15.24,15.36,15.05,15.1,942127.0
2025-04-07 10:10:00,15.08,16.58,15.08,16.18,1137553.0,15.08,16.58,15.08,16.18,1137553.0
2025-04-07 10:20:00,16.15,16.16,15.15,15.17,767544.0,16.15,16.16,15.15,15.17,767544.0
2025-04-07 10:30:00,15.19,15.53,14.98,15.0,695200.0,15.19,15.53,14.98,15.0,695200.0
2025-04-07 10:40:00,15.0,15.49,14.99,15.46,657246.0,15.0,15.49,14.99,15.46,657246.0
2025-04-07 10:50:00,15.46,15.96,15.39,15.65,1063367.0,15.46,15.96,15.39,15.65,1063367.0
2025-04-07 11:00:00,15.64,15.84,15.38,15.4,602429.0,15.64,15.84,15.38,15.4,602429.0
2025-04-07 11:10:00,15.39,15.6,15.18,15.27,516361.0,15.39,15.6,15.18,15.27,516361.0
2025-04-07 11:20:00,15.27,15.4,15.05,15.11,283526.0,15.27,15.4,15.05,15.11,283526.0
2025-04-07 11:30:00,15.12,15.45,15.12,15.32,298170.0,15.12,15.45,15.12,15.32,298170.0
2025-04-07 11:40:00,15.31,15.58,15.31,15.41,213030.0,15.31,15.58,15.31,15.41,213030.0
2025-04-07 11:50:00,15.41,15.51,15.31,15.39,229087.0,15.41,15.51,15.31,15.39,229087.0
2025-04-07 12:00:00,15.38,15.39,15.24,15.24,304302.0,15.38,15.39,15.24,15.24,304302.0
2025-04-07 12:10:00,15.25,15.36,15.2,15.28,232063.0,15.25,15.36,15.2,15.28,232063.0
2025-04-07 12:20:00,15.28,15.52,15.2,15.42,190358.0,15.28,15.52,15.2,15.42,190358.0
2025-04-07 12:30:00,15.42,15.57,15.37,15.44,178687.0,15.42,15.57,15.37,15.44,178687.0
2025-04-07 12:40:00,15.44,15.47,15.21,15.21,174876.0,15.44,15.47,15.21,15.21,174876.0
2025-04-07 12:50:00,15.21,15.26,15.1,15.13,297450.0,15.21,15.26,15.1,15.13,297450.0
2025-04-07 13:00:00,15.13,15.58,15.13,15.18,363732.0,15.13,15.58,15.13,15.18,363732.0
2025-04-07 13:10:00,15.19,15.56,15.16,15.56,279607.0,15.19,15.56,15.16,15.56,279607.0
2025-04-07 13:20:00,15.55,15.6,15.4,15.57,344377.0,15.55,15.6,15.4,15.57,344377.0
2025-04-07 13:30:00,15.57,15.58,15.34,15.53,453751.0,15.57,15.58,15.34,15.53,453751.0
2025-04-07 13:40:00,15.53,15.85,15.44,15.67,504046.0,15.53,15.85,15.44,15.67,504046.0
2025-04-07 13:50:00,15.67,15.8,15.59,15.78,365635.0,15.67,15.8,15.59,15.78,365635.0
2025-04-07 14:00:00,15.78,15.85,15.52,15.55,355224.0,15.78,15.85,15.52,15.55,355224.0
2025-04-07 14:10:00,15.54,15.63,15.41,15.6,315801.0,15.54,15.63,15.41,15.6,315801.0
2025-04-07 14:20:00,15.6,15.62,15.27,15.29,272148.0,15.6,15.62,15.27,15.29,272148.0
2025-04-07 14:30:00,15.3,15.55,15.29,15.54,259834.0,15.3,15.55,15.29,15.54,259834.0
2025-04-07 14:40:00,15.54,15.6,15.41,15.49,214677.0,15.54,15.6,15.41,15.49,214677.0
2025-04-07 14:50:00,15.48,15.49,15.24,15.27,245876.0,15.48,15.49,15.24,15.27,245876.0
2025-04-07 15:00:00,15.27,15.45,15.27,15.39,319212.0,15.27,15.45,15.27,15.39,319212.0
2025-04-07 15:10:00,15.39,15.55,15.33,15.52,318470.0,15.39,15.55,15.33,15.52,318470.0
2025-04-07 15:20:00,15.52,15.53,15.34,15.35,349598.0,15.52,15.53,15.34,15.35,349598.0
2025-04-07 15:30:00,15.35,15.65,15.34,15.54,465645.0,15.35,15.65,15.34,15.54,465645.0
2025-04-07 15:40:00,15.54,15.55,15.28,15.35,792599.0,15.54,15.55,15.28,15.35,792599.0
2025-04-07 15:50:00,15.35,15.54,15.33,15.5,1659577.0,15.35,15.54,15.33,15.5,1659577.0
2025-04-08 09:30:00,16.9,16.97,16.36,16.5,1778036.0,16.9,16.97,16.36,16.5,1778036.0
2025-04-08 09:40:00,16.47,16.64,16.38,16.46,610315.0,16.47,16.64,16.38,16.46,610315.0
2025-04-08 09:50:00,16.45,16.65,16.43,16.57,403948.0,16.45,16.65,16.43,16.57,403948.0
2025-04-08 10:00:00,16.57,16.75,16.52,16.69,372744.0,16.57,16.75,16.52,16.69,372744.0
2025-04-08 10:10:00,16.69,16.8,16.65,16.77,564311.0,16.69,16.8,16.65,16.77,564311.0
2025-04-08 10:20:00,16.77,16.93,16.67,16.9,355351.0,16.77,16.93,16.67,16.9,355351.0
2025-04-08 10:30:00,16.9,16.92,16.72,16.78,364650.0,16.9,16.92,16.72,16.78,364650.0
2025-04-08 10:40:00,16.78,16.81,16.5,16.51,439199.0,16.78,16.81,16.5,16.51,439199.0
2025-04-08 10:50:00,16.51,16.56,16.35,16.36,311144.0,16.51,16.56,16.35,16.36,311144.0
2025-04-08 11:00:00,16.36,16.5,16.34,16.44,533257.0,16.36,16.5,16.34,16.44,533257.0
2025-04-08 11:10:00,16.45,16.45,16.18,16.32,953906.0,16.45,16.45,16.18,16.32,953906.0
2025-04-08 11:20:00,16.32,16.4,16.25,16.25,237001.0,16.32,16.4,16.25,16.25,237001.0
2025-04-08 11:30:00,16.26,16.54,16.25,16.52,295616.0,16.26,16.54,16.25,16.52,295616.0
2025-04-08 11:40:00,16.52,16.6,16.45,16.46,238238.0,16.52,16.6,16.45,16.46,238238.0
2025-04-08 11:50:00,16.46,16.47,16.34,16.43,190223.0,16.46,16.47,16.34,16.43,190223.0
2025-04-08 12:00:00,16.42,16.42,16.27,16.28,156466.0,16.42,16.42,16.27,16.28,156466.0
2025-04-08 12:10:00,16.29,16.32,16.14,16.19,150108.0,16.29,16.32,16.14,16.19,150108.0
2025-04-08 12:20:00,16.19,16.21,16.02,16.14,369343.0,16.19,16.21,16.02,16.14,369343.0
2025-04-08 12:30:00,16.15,16.2,15.94,15.96,332134.0,16.15,16.2,15.94,15.96,332134.0
2025-04-08 12:40:00,15.96,16.13,15.93,16.07,370755.0,15.96,16.13,15.93,16.07,370755.0
2025-04-08 12:50:00,16.07,16.1,15.83,15.84,279103.0,16.07,16.1,15.83,15.84,279103.0
2025-04-08 13:00:00,15.84,15.96,15.75,15.77,251452.0,15.84,15.96,15.75,15.77,251452.0
2025-04-08 13:10:00,15.76,15.98,15.65,15.84,377770.0,15.76,15.98,15.65,15.84,377770.0
2025-04-08 13:20:00,15.84,15.9,15.73,15.76,189114.0,15.84,15.9,15.73,15.76,189114.0
2025-04-08 13:30:00,15.76,15.97,15.75,15.9,271911.0,15.76,15.97,15.75,15.9,271911.0
2025-04-08 13:40:00,15.89,16.18,15.89,15.95,263048.0,15.89,16.18,15.89,15.95,263048.0
2025-04-08 13:50:00,15.95,16.06,15.91,16.03,178277.0,15.95,16.06,15.91,16.03,178277.0
2025-04-08 14:00:00,16.03,16.07,15.88,15.93,171688.0,16.03,16.07,15.88,15.93,171688.0
2025-04-08 14:10:00,15.93,16.06,15.89,16.04,94538.0,15.93,16.06,15.89,16.04,94538.0
2025-04-08 14:20:00,16.04,16.05,15.84,15.86,136774.0,16.04,16.05,15.84,15.86,136774.0
2025-04-08 14:30:00,15.87,16.2,15.85,15.86,262542.0,15.87,16.2,15.85,15.86,262542.0
2025-04-08 14:40:00,15.87,15.92,15.79,15.88,177099.0,15.87,15.92,15.79,15.88,177099.0
2025-04-08 14:50:00,15.88,15.91,15.76,15.77,162742.0,15.88,15.91,15.76,15.77,162742.0
2025-04-08 15:00:00,15.77,15.8,15.58,15.59,195562.0,15.77,15.8,15.58,15.59,195562.0
2025-04-08 15:10:00,15.58,15.61,15.38,15.42,333265.0,15.58,15.61,15.38,15.42,333265.0
2025-04-08 15:20:00,15.42,15.65,15.4,15.6,268844.0,15.42,15.65,15.4,15.6,268844.0
2025-04-08 15:30:00,15.6,15.63,15.35,15.37,310100.0,15.6,15.63,15.35,15.37,310100.0
2025-04-08 15:40:00,15.37,15.52,15.3,15.32,422513.0,15.37,15.52,15.3,15.32,422513.0
2025-04-08 15:50:00,15.32,15.56,15.31,15.53,1067522.0,15.32,15.56,15.31,15.53,1067522.0
2025-04-09 09:30:00,15.6,16.09,15.5,16.09,664812.0,15.6,16.09,15.5,16.09,664812.0
2025-04-09 09:40:00,16.1,16.19,15.7,15.79,529459.0,16.1,16.19,15.7,15.79,529459.0
2025-04-09 09:50:00,15.8,15.95,15.78,15.81,374818.0,15.8,15.95,15.78,15.81,374818.0
2025-04-09 10:00:00,15.81,16.03,15.69,15.71,387344.0,15.81,16.03,15.69,15.71,387344.0
2025-04-09 10:10:00,15.71,15.83,15.54,15.61,362425.0,15.71,15.83,15.54,15.61,362425.0
2025-04-09 10:20:00,15.61,15.7,15.51,15.66,501299.0,15.61,15.7,15.51,15.66,501299.0
2025-04-09 10:30:00,15.65,15.85,15.61,15.67,253488.0,15.65,15.85,15.61,15.67,253488.0
2025-04-09 10:40:00,15.67,15.73,15.53,15.62,308084.0,15.67,15.73,15.53,15.62,308084.0
2025-04-09 10:50:00,15.62,15.64,15.36,15.37,224801.0,15.62,15.64,15.36,15.37,224801.0
2025-04-09 11:00:00,15.36,15.61,15.34,15.58,263367.0,15.36,15.61,15.34,15.58,263367.0
2025-04-09 11:10:00,15.58,15.68,15.5,15.6,296464.0,15.58,15.68,15.5,15.6,296464.0
2025-04-09 11:20:00,15.61,15.65,15.46,15.48,291085.0,15.61,15.65,15.46,15.48,291085.0
2025-04-09 11:30:00,15.48,15.53,15.35,15.37,252766.0,15.48,15.53,15.35,15.37,252766.0
2025-04-09 11:40:00,15.36,15.46,15.27,15.41,204820.0,15.36,15.46,15.27,15.41,204820.0
2025-04-09 11:50:00,15.41,15.44,15.23,15.32,313797.0,15.41,15.44,15.23,15.32,313797.0
2025-04-09 12:00:00,15.32,15.46,15.28,15.44,220867.0,15.32,15.46,15.28,15.44,220867.0
2025-04-09 12:10:00,15.44,15.6,15.41,15.56,341296.0,15.44,15.6,15.41,15.56,341296.0
2025-04-09 12:20:00,15.57,15.58,15.45,15.47,254458.0,15.57,15.58,15.45,15.47,254458.0
2025-04-09 12:30:00,15.46,15.6,15.44,15.57,218162.0,15.46,15.6,15.44,15.57,218162.0
2025-04-09 12:40:00,15.57,15.58,15.43,15.5,217466.0,15.57,15.58,15.43,15.5,217466.0
2025-04-09 12:50:00,15.5,15.61,15.46,15.51,234179.0,15.5,15.61,15.46,15.51,234179.0
2025-04-09 13:00:00,15.51,15.8,15.5,15.54,332263.0,15.51,15.8,15.5,15.54,332263.0
2025-04-09 13:10:00,15.55,16.07,15.41,16.05,643146.0,15.55,16.07,15.41,16.05,643146.0
2025-04-09 13:20:00,16.04,17.28,15.91,17.05,1963256.0,16.04,17.28,15.91,17.05,1963256.0
2025-04-09 13:30:00,17.08,17.83,17.01,17.56,1710362.0,17.08,17.83,17.01,17.56,1710362.0
2025-04-09 13:40:00,17.55,17.95,17.4,17.86,1174776.0,17.55,17.95,17.4,17.86,1174776.0
2025-04-09 13:50:00,17.86,18.17,17.58,18.16,1134826.0,17.86,18.17,17.58,18.16,1134826.0
2025-04-09 14:00:00,18.16,18.49,18.01,18.18,1480414.0,18.16,18.49,18.01,18.18,1480414.0
2025-04-09 14:10:00,18.17,18.42,18.03,18.22,749859.0,18.17,18.42,18.03,18.22,749859.0
2025-04-09 14:20:00,18.22,18.48,18.15,18.43,864249.0,18.22,18.48,18.15,18.43,864249.0
2025-04-09 14:30:00,18.4,18.62,18.31,18.57,846927.0,18.4,18.62,18.31,18.57,846927.0
2025-04-09 14:40:00,18.56,18.58,18.05,18.18,666365.0,18.56,18.58,18.05,18.18,666365.0
2025-04-09 14:50:00,18.18,18.2,17.76,17.77,495732.0,18.18,18.2,17.76,17.77,495732.0
2025-04-09 15:00:00,17.77,18.14,17.68,18.05,452345.0,17.77,18.14,17.68,18.05,452345.0
2025-04-09 15:10:00,18.03,18.4,18.03,18.38,447848.0,18.03,18.4,18.03,18.38,447848.0
2025-04-09 15:20:00,18.38,18.64,18.35,18.53,1089486.0,18.38,18.64,18.35,18.53,1089486.0
2025-04-09 15:30:00,18.53,18.61,18.29,18.47,586374.0,18.53,18.61,18.29,18.47,586374.0
2025-04-09 15:40:00,18.47,18.65,18.41,18.55,703094.0,18.47,18.65,18.41,18.55,703094.0
2025-04-09 15:50:00,18.55,18.64,18.36,18.4,2108121.0,18.55,18.64,18.36,18.4,2108121.0
2025-04-10 09:30:00,17.4,17.55,16.92,16.96,1160380.0,17.4,17.55,16.92,16.96,1160380.0
2025-04-10 09:40:00,16.96,17.0,16.8,16.82,720749.0,16.96,17.0,16.8,16.82,720749.0
2025-04-10 09:50:00,16.81,16.93,16.66,16.68,647188.0,16.81,16.93,16.66,16.68,647188.0
2025-04-10 10:00:00,16.67,16.87,16.55,16.79,558884.0,16.67,16.87,16.55,16.79,558884.0
2025-04-10 10:10:00,16.79,16.91,16.67,16.87,330228.0,16.79,16.91,16.67,16.87,330228.0
2025-04-10 10:20:00,16.88,17.05,16.84,16.87,350620.0,16.88,17.05,16.84,16.87,350620.0
2025-04-10 10:30:00,16.88,17.13,16.87,17.1,342212.0,16.88,17.13,16.87,17.1,342212.0
2025-04-10 10:40:00,17.1,17.15,17.03,17.14,365516.0,17.1,17.15,17.03,17.14,365516.0
2025-04-10 10:50:00,17.14,17.27,16.9,16.91,516842.0,17.14,17.27,16.9,16.91,516842.0
2025-04-10 11:00:00,16.91,16.99,16.85,16.94,402387.0,16.91,16.99,16.85,16.94,402387.0
2025-04-10 11:10:00,16.94,16.94,16.66,16.74,432444.0,16.94,16.94,16.66,16.74,432444.0
2025-04-10 11:20:00,16.75,16.82,16.63,16.66,306660.0,16.75,16.82,16.63,16.66,306660.0
2025-04-10 11:30:00,16.66,16.72,16.58,16.64,250347.0,16.66,16.72,16.58,16.64,250347.0
2025-04-10 11:40:00,16.65,16.68,16.5,16.51,281703.0,16.65,16.68,16.5,16.51,281703.0
2025-04-10 11:50:00,16.52,16.61,16.5,16.55,227529.0,16.52,16.61,16.5,16.55,227529.0
2025-04-10 12:00:00,16.55,16.65,16.46,16.56,315825.0,16.55,16.65,16.46,16.56,315825.0
2025-04-10 12:10:00,16.55,16.62,16.31,16.38,518336.0,16.55,16.62,16.31,16.38,518336.0
2025-04-10 12:20:00,16.39,16.39,16.11,16.23,348583.0,16.39,16.39,16.11,16.23,348583.0
2025-04-10 12:30:00,16.22,16.54,16.22,16.45,388526.0,16.22,16.54,16.22,16.45,388526.0
2025-04-10 12:40:00,16.45,16.55,16.32,16.54,183994.0,16.45,16.55,16.32,16.54,183994.0
2025-04-10 12:50:00,16.54,16.58,16.41,16.55,271408.0,16.54,16.58,16.41,16.55,271408.0
2025-04-10 13:00:00,16.55,16.74,16.35,16.38,257544.0,16.55,16.74,16.35,16.38,257544.0
2025-04-10 13:10:00,16.36,16.37,16.17,16.24,409514.0,16.36,16.37,16.17,16.24,409514.0
2025-04-10 13:20:00,16.25,16.5,16.17,16.48,271991.0,16.25,16.5,16.17,16.48,271991.0
2025-04-10 13:30:00,16.47,16.54,16.37,16.38,257354.0,16.47,16.54,16.37,16.38,257354.0
2025-04-10 13:40:00,16.39,16.66,16.39,16.6,337547.0,16.39,16.66,16.39,16.6,337547.0
2025-04-10 13:50:00,16.61,16.73,16.52,16.64,248871.0,16.61,16.73,16.52,16.64,248871.0
2025-04-10 14:00:00,16.64,16.79,16.56,16.59,269450.0,16.64,16.79,16.56,16.59,269450.0
2025-04-10 14:10:00,16.59,16.67,16.52,16.57,281306.0,16.59,16.67,16.52,16.57,281306.0
2025-04-10 14:20:00,16.57,16.81,16.56,16.79,315784.0,16.57,16.81,16.56,16.79,315784.0
2025-04-10 14:30:00,16.79,16.79,16.59,16.67,280999.0,16.79,16.79,16.59,16.67,280999.0
2025-04-10 14:40:00,16.66,16.77,16.57,16.64,355812.0,16.66,16.77,16.57,16.64,355812.0
2025-04-10 14:50:00,16.65,16.74,16.47,16.57,369733.0,16.65,16.74,16.47,16.57,369733.0
2025-04-10 15:00:00,16.57,16.77,16.5,16.51,294864.0,16.57,16.77,16.5,16.51,294864.0
2025-04-10 15:10:00,16.51,16.62,16.48,16.6,212767.0,16.51,16.62,16.48,16.6,212767.0
2025-04-10 15:20:00,16.6,16.66,16.35,16.36,294525.0,16.6,16.66,16.35,16.36,294525.0
2025-04-10 15:30:00,16.36,16.54,16.35,16.41,345120.0,16.36,16.54,16.35,16.41,345120.0
2025-04-10 15:40:00,16.41,16.43,16.25,16.4,569093.0,16.41,16.43,16.25,16.4,569093.0
2025-04-10 15:50:00,16.39,16.71,16.39,16.69,1406946.0,16.39,16.71,16.39,16.69,1406946.0
2025-04-11 09:30:00,16.59,16.66,16.1,16.35,802918.0,16.59,16.66,16.1,16.35,802918.0
2025-04-11 09:40:00,16.35,16.42,16.22,16.29,696508.0,16.35,16.42,16.22,16.29,696508.0
2025-04-11 09:50:00,16.28,16.39,16.2,16.3,536469.0,16.28,16.39,16.2,16.3,536469.0
2025-04-11 10:00:00,16.28,16.3,16.06,16.14,814386.0,16.28,16.3,16.06,16.14,814386.0
2025-04-11 10:10:00,16.13,16.26,16.0,16.02,478794.0,16.13,16.26,16.0,16.02,478794.0
2025-04-11 10:20:00,16.01,16.02,15.81,15.89,550885.0,16.01,16.02,15.81,15.89,550885.0
2025-04-11 10:30:00,15.89,16.0,15.85,15.93,355481.0,15.89,16.0,15.85,15.93,355481.0
2025-04-11 10:40:00,15.92,16.25,15.86,16.23,547024.0,15.92,16.25,15.86,16.23,547024.0
2025-04-11 10:50:00,16.23,16.27,16.08,16.15,369019.0,16.23,16.27,16.08,16.15,369019.0
2025-04-11 11:00:00,16.14,16.4,16.05,16.19,352250.0,16.14,16.4,16.05,16.19,352250.0
2025-04-11 11:10:00,16.19,16.2,16.01,16.03,194534.0,16.19,16.2,16.01,16.03,194534.0
2025-04-11 11:20:00,16.02,16.09,16.01,16.05,226428.0,16.02,16.09,16.01,16.05,226428.0
2025-04-11 11:30:00,16.05,16.1,15.99,16.09,215454.0,16.05,16.1,15.99,16.09,215454.0
2025-04-11 11:40:00,16.09,16.09,15.94,15.99,156418.0,16.09,16.09,15.94,15.99,156418.0
2025-04-11 11:50:00,15.99,16.04,15.94,16.02,195021.0,15.99,16.04,15.94,16.02,195021.0
2025-04-11 12:00:00,16.03,16.04,15.93,15.96,180113.0,16.03,16.04,15.93,15.96,180113.0
2025-04-11 12:10:00,15.96,16.0,15.91,15.96,182122.0,15.96,16.0,15.91,15.96,182122.0
2025-04-11 12:20:00,15.96,15.99,15.87,15.92,200219.0,15.96,15.99,15.87,15.92,200219.0
2025-04-11 12:30:00,15.93,16.18,15.92,16.13,317121.0,15.93,16.18,15.92,16.13,317121.0
2025-04-11 12:40:00,16.12,16.21,16.09,16.16,190671.0,16.12,16.21,16.09,16.16,190671.0
2025-04-11 12:50:00,16.16,16.19,16.1,16.13,196085.0,16.16,16.19,16.1,16.13,196085.0
2025-04-11 13:00:00,16.13,16.24,16.08,16.18,200150.0,16.13,16.24,16.08,16.18,200150.0
2025-04-11 13:10:00,16.18,16.2,16.06,16.09,196835.0,16.18,16.2,16.06,16.09,196835.0
2025-04-11 13:20:00,16.08,16.24,16.05,16.09,168137.0,16.08,16.24,16.05,16.09,168137.0
2025-04-11 13:30:00,16.09,16.26,16.03,16.24,152724.0,16.09,16.26,16.03,16.24,152724.0
2025-04-11 13:40:00,16.24,16.42,16.23,16.39,369420.0,16.24,16.42,16.23,16.39,369420.0
2025-04-11 13:50:00,16.38,16.54,16.32,16.34,277991.0,16.38,16.54,16.32,16.34,277991.0
2025-04-11 14:00:00,16.36,16.37,16.24,16.33,212793.0,16.36,16.37,16.24,16.33,212793.0
2025-04-11 14:10:00,16.32,16.37,16.23,16.26,171370.0,16.32,16.37,16.23,16.26,171370.0
2025-04-11 14:20:00,16.25,16.26,16.19,16.23,192381.0,16.25,16.26,16.19,16.23,192381.0
2025-04-11 14:30:00,16.23,16.28,16.17,16.21,157193.0,16.23,16.28,16.17,16.21,157193.0
2025-04-11 14:40:00,16.22,16.25,16.2,16.21,166869.0,16.22,16.25,16.2,16.21,166869.0
2025-04-11 14:50:00,16.21,16.23,16.11,16.12,228113.0,16.21,16.23,16.11,16.12,228113.0
2025-04-11 15:00:00,16.12,16.27,16.12,16.25,202394.0,16.12,16.27,16.12,16.25,202394.0
2025-04-11 15:10:00,16.26,16.37,16.23,16.35,255627.0,16.26,16.37,16.23,16.35,255627.0
2025-04-11 15:20:00,16.36,16.4,16.3,16.33,303637.0,16.36,16.4,16.3,16.33,303637.0
2025-04-11 15:30:00,16.33,16.4,16.29,16.34,292313.0,16.33,16.4,16.29,16.34,292313.0
2025-04-11 15:40:00,16.33,16.4,16.3,16.37,459615.0,16.33,16.4,16.3,16.37,459615.0
2025-04-11 15:50:00,16.37,16.39,16.28,16.31,965149.0,16.37,16.39,16.28,16.31,965149.0
2025-04-14 09:30:00,16.96,17.25,16.84,16.85,1328108.0,16.96,17.25,16.84,16.85,1328108.0
2025-04-14 09:40:00,16.85,16.92,16.67,16.8,486537.0,16.85,16.92,16.67,16.8,486537.0
2025-04-14 09:50:00,16.79,16.85,16.59,16.67,261454.0,16.79,16.85,16.59,16.67,261454.0
2025-04-14 10:00:00,16.67,16.91,16.63,16.74,371003.0,16.67,16.91,16.63,16.74,371003.0
2025-04-14 10:10:00,16.74,16.78,16.63,16.74,197377.0,16.74,16.78,16.63,16.74,197377.0
2025-04-14 10:20:00,16.73,16.86,16.68,16.82,173333.0,16.73,16.86,16.68,16.82,173333.0
2025-04-14 10:30:00,16.83,16.87,16.76,16.85,180418.0,16.83,16.87,16.76,16.85,180418.0
2025-04-14 10:40:00,16.85,16.88,16.77,16.85,220861.0,16.85,16.88,16.77,16.85,220861.0
2025-04-14 10:50:00,16.85,16.87,16.76,16.8,155265.0,16.85,16.87,16.76,16.8,155265.0
2025-04-14 11:00:00,16.8,16.82,16.7,16.72,270330.0,16.8,16.82,16.7,16.72,270330.0
2025-04-14 11:10:00,16.72,16.77,16.58,16.62,235235.0,16.72,16.77,16.58,16.62,235235.0
2025-04-14 11:20:00,16.62,16.69,16.51,16.54,271091.0,16.62,16.69,16.51,16.54,271091.0
2025-04-14 11:30:00,16.54,16.6,16.41,16.43,264498.0,16.54,16.6,16.41,16.43,264498.0
2025-04-14 11:40:00,16.43,16.48,16.31,16.34,257600.0,16.43,16.48,16.31,16.34,257600.0
2025-04-14 11:50:00,16.35,16.38,16.3,16.3,164075.0,16.35,16.38,16.3,16.3,164075.0
2025-04-14 12:00:00,16.3,16.42,16.28,16.32,263704.0,16.3,16.42,16.28,16.32,263704.0
2025-04-14 12:10:00,16.32,16.39,16.24,16.33,281151.0,16.32,16.39,16.24,16.33,281151.0
2025-04-14 12:20:00,16.32,16.4,16.31,16.35,221385.0,16.32,16.4,16.31,16.35,221385.0
2025-04-14 12:30:00,16.35,16.48,16.33,16.43,200009.0,16.35,16.48,16.33,16.43,200009.0
2025-04-14 12:40:00,16.43,16.49,16.41,16.43,273179.0,16.43,16.49,16.41,16.43,273179.0
2025-04-14 12:50:00,16.42,16.43,16.32,16.32,162308.0,16.42,16.43,16.32,16.32,162308.0
2025-04-14 13:00:00,16.33,16.6,16.31,16.38,382739.0,16.33,16.6,16.31,16.38,382739.0
2025-04-14 13:10:00,16.38,16.41,16.33,16.39,219159.0,16.38,16.41,16.33,16.39,219159.0
2025-04-14 13:20:00,16.39,16.42,16.34,16.35,129988.0,16.39,16.42,16.34,16.35,129988.0
2025-04-14 13:30:00,16.34,16.45,16.34,16.41,180741.0,16.34,16.45,16.34,16.41,180741.0
2025-04-14 13:40:00,16.41,16.41,16.3,16.4,140300.0,16.41,16.41,16.3,16.4,140300.0
2025-04-14 13:50:00,16.39,16.47,16.33,16.43,150501.0,16.39,16.47,16.33,16.43,150501.0
2025-04-14 14:00:00,16.43,16.49,16.42,16.46,158490.0,16.43,16.49,16.42,16.46,158490.0
2025-04-14 14:10:00,16.46,16.47,16.4,16.44,220400.0,16.46,16.47,16.4,16.44,220400.0
2025-04-14 14:20:00,16.45,16.51,16.45,16.51,112565.0,16.45,16.51,16.45,16.51,112565.0
2025-04-14 14:30:00,16.51,16.53,16.44,16.51,275446.0,16.51,16.53,16.44,16.51,275446.0
2025-04-14 14:40:00,16.51,16.52,16.45,16.49,155464.0,16.51,16.52,16.45,16.49,155464.0
2025-04-14 14:50:00,16.5,16.5,16.42,16.45,126924.0,16.5,16.5,16.42,16.45,126924.0
2025-04-14 15:00:00,16.44,16.48,16.43,16.46,146587.0,16.44,16.48,16.43,16.46,146587.0
2025-04-14 15:10:00,16.46,16.47,16.41,16.44,207675.0,16.46,16.47,16.41,16.44,207675.0
2025-04-14 15:20:00,16.43,16.45,16.37,16.41,201791.0,16.43,16.45,16.37,16.41,201791.0
2025-04-14 15:30:00,16.41,16.45,16.39,16.43,266643.0,16.41,16.45,16.39,16.43,266643.0
2025-04-14 15:40:00,16.43,16.48,16.42,16.46,382570.0,16.43,16.48,16.42,16.46,382570.0
2025-04-14 15:50:00,16.46,16.46,16.25,16.3,2352275.0,16.46,16.46,16.25,16.3,2352275.0
2025-04-15 09:30:00,16.51,16.59,16.29,16.41,697399.0,16.51,16.59,16.29,16.41,697399.0
2025-04-15 09:40:00,16.41,16.52,16.34,16.41,927681.0,16.41,16.52,16.34,16.41,927681.0
2025-04-15 09:50:00,16.41,16.43,16.3,16.34,447391.0,16.41,16.43,16.3,16.34,447391.0
2025-04-15 10:00:00,16.33,16.45,16.3,16.43,724983.0,16.33,16.45,16.3,16.43,724983.0
2025-04-15 10:10:00,16.43,16.6,16.36,16.39,765438.0,16.43,16.6,16.36,16.39,765438.0
2025-04-15 10:20:00,16.39,16.44,16.19,16.27,668273.0,16.39,16.44,16.19,16.27,668273.0
2025-04-15 10:30:00,16.27,16.34,16.2,16.21,503517.0,16.27,16.34,16.2,16.21,503517.0
2025-04-15 10:40:00,16.21,16.37,16.19,16.32,355981.0,16.21,16.37,16.19,16.32,355981.0
2025-04-15 10:50:00,16.32,16.39,16.27,16.31,157531.0,16.32,16.39,16.27,16.31,157531.0
2025-04-15 11:00:00,16.31,16.37,16.28,16.34,161496.0,16.31,16.37,16.28,16.34,161496.0
2025-04-15 11:10:00,16.34,16.46,16.32,16.45,245117.0,16.34,16.46,16.32,16.45,245117.0
2025-04-15 11:20:00,16.45,16.48,16.39,16.41,209070.0,16.45,16.48,16.39,16.41,209070.0
2025-04-15 11:30:00,16.41,16.5,16.39,16.46,170457.0,16.41,16.5,16.39,16.46,170457.0
2025-04-15 11:40:00,16.46,16.52,16.43,16.51,165528.0,16.46,16.52,16.43,16.51,165528.0
2025-04-15 11:50:00,16.51,16.54,16.45,16.51,187126.0,16.51,16.54,16.45,16.51,187126.0
2025-04-15 12:00:00,16.51,16.58,16.5,16.54,160740.0,16.51,16.58,16.5,16.54,160740.0
2025-04-15 12:10:00,16.54,16.57,16.48,16.5,215822.0,16.54,16.57,16.48,16.5,215822.0
2025-04-15 12:20:00,16.5,16.54,16.47,16.48,131607.0,16.5,16.54,16.47,16.48,131607.0
2025-04-15 12:30:00,16.48,16.52,16.38,16.41,348762.0,16.48,16.52,16.38,16.41,348762.0
2025-04-15 12:40:00,16.41,16.47,16.4,16.46,135025.0,16.41,16.47,16.4,16.46,135025.0
2025-04-15 12:50:00,16.46,16.47,16.34,16.39,170812.0,16.46,16.47,16.34,16.39,170812.0
2025-04-15 13:00:00,16.39,16.42,16.3,16.38,306567.0,16.39,16.42,16.3,16.38,306567.0
2025-04-15 13:10:00,16.38,16.38,16.27,16.3,268727.0,16.38,16.38,16.27,16.3,268727.0
2025-04-15 13:20:00,16.3,16.31,16.2,16.24,347018.0,16.3,16.31,16.2,16.24,347018.0
2025-04-15 13:30:00,16.23,16.3,16.22,16.3,195622.0,16.23,16.3,16.22,16.3,195622.0
2025-04-15 13:40:00,16.3,16.33,16.26,16.3,155657.0,16.3,16.33,16.26,16.3,155657.0
2025-04-15 13:50:00,16.3,16.31,16.21,16.26,140645.0,16.3,16.31,16.21,16.26,140645.0
2025-04-15 14:00:00,16.27,16.28,16.21,16.23,106549.0,16.27,16.28,16.21,16.23,106549.0
2025-04-15 14:10:00,16.23,16.24,16.18,16.21,198981.0,16.23,16.24,16.18,16.21,198981.0
2025-04-15 14:20:00,16.21,16.26,16.18,16.23,167749.0,16.21,16.26,16.18,16.23,167749.0
2025-04-15 14:30:00,16.23,16.31,16.22,16.3,177166.0,16.23,16.31,16.22,16.3,177166.0
2025-04-15 14:40:00,16.3,16.36,16.25,16.27,166727.0,16.3,16.36,16.25,16.27,166727.0
2025-04-15 14:50:00,16.27,16.3,16.25,16.26,121104.0,16.27,16.3,16.25,16.26,121104.0
2025-04-15 15:00:00,16.25,16.28,16.22,16.23,287028.0,16.25,16.28,16.22,16.23,287028.0
2025-04-15 15:10:00,16.23,16.3,16.22,16.29,214678.0,16.23,16.3,16.22,16.29,214678.0
2025-04-15 15:20:00,16.29,16.3,16.17,16.21,410320.0,16.29,16.3,16.17,16.21,410320.0
2025-04-15 15:30:00,16.21,16.27,16.19,16.25,434018.0,16.21,16.27,16.19,16.25,434018.0
2025-04-15 15:40:00,16.24,16.26,16.17,16.25,637864.0,16.24,16.26,16.17,16.25,637864.0
2025-04-15 15:50:00,16.25,16.32,16.21,16.31,1413811.0,16.25,16.32,16.21,16.31,1413811.0
2025-04-16 09:30:00,16.13,16.63,16.13,16.53,1065904.0,16.13,16.63,16.13,16.53,1065904.0
2025-04-16 09:40:00,16.52,16.63,16.33,16.34,598957.0,16.52,16.63,16.33,16.34,598957.0
2025-04-16 09:50:00,16.34,16.35,16.15,16.22,502223.0,16.34,16.35,16.15,16.22,502223.0
2025-04-16 10:00:00,16.21,16.43,16.19,16.43,226613.0,16.21,16.43,16.19,16.43,226613.0
2025-04-16 10:10:00,16.43,16.47,16.26,16.35,254576.0,16.43,16.47,16.26,16.35,254576.0
2025-04-16 10:20:00,16.34,16.44,16.29,16.37,427601.0,16.34,16.44,16.29,16.37,427601.0
2025-04-16 10:30:00,16.37,16.46,16.32,16.46,203499.0,16.37,16.46,16.32,16.46,203499.0
2025-04-16 10:40:00,16.45,16.52,16.4,16.46,253479.0,16.45,16.52,16.4,16.46,253479.0
2025-04-16 10:50:00,16.46,16.57,16.45,16.48,158629.0,16.46,16.57,16.45,16.48,158629.0
2025-04-16 11:00:00,16.48,16.57,16.47,16.5,251828.0,16.48,16.57,16.47,16.5,251828.0
2025-04-16 11:10:00,16.5,16.51,16.39,16.46,157995.0,16.5,16.51,16.39,16.46,157995.0
2025-04-16 11:20:00,16.46,16.59,16.45,16.51,204623.0,16.46,16.59,16.45,16.51,204623.0
2025-04-16 11:30:00,16.51,16.57,16.44,16.54,234703.0,16.51,16.57,16.44,16.54,234703.0
2025-04-16 11:40:00,16.53,16.53,16.41,16.43,110582.0,16.53,16.53,16.41,16.43,110582.0
2025-04-16 11:50:00,16.43,16.47,16.39,16.41,100082.0,16.43,16.47,16.39,16.41,100082.0
2025-04-16 12:00:00,16.41,16.5,16.39,16.49,162740.0,16.41,16.5,16.39,16.49,162740.0
2025-04-16 12:10:00,16.5,16.57,16.48,16.49,193876.0,16.5,16.57,16.48,16.49,193876.0
2025-04-16 12:20:00,16.5,16.56,16.48,16.52,102115.0,16.5,16.56,16.48,16.52,102115.0
2025-04-16 12:30:00,16.52,16.53,16.44,16.46,92854.0,16.52,16.53,16.44,16.46,92854.0
2025-04-16 12:40:00,16.46,16.48,16.41,16.44,54418.0,16.46,16.48,16.41,16.44,54418.0
2025-04-16 12:50:00,16.43,16.45,16.39,16.41,107663.0,16.43,16.45,16.39,16.41,107663.0
2025-04-16 13:00:00,16.41,16.45,16.36,16.41,104433.0,16.41,16.45,16.36,16.41,104433.0
2025-04-16 13:10:00,16.41,16.44,16.36,16.39,165433.0,16.41,16.44,16.36,16.39,165433.0
2025-04-16 13:20:00,16.39,16.4,16.34,16.39,57317.0,16.39,16.4,16.34,16.39,57317.0
2025-04-16 13:30:00,16.38,16.38,16.21,16.23,132096.0,16.38,16.38,16.21,16.23,132096.0
2025-04-16 13:40:00,16.23,16.23,16.08,16.11,209258.0,16.23,16.23,16.08,16.11,209258.0
2025-04-16 13:50:00,16.1,16.13,15.97,15.99,329456.0,16.1,16.13,15.97,15.99,329456.0
2025-04-16 14:00:00,15.99,16.11,15.96,16.09,384763.0,15.99,16.11,15.96,16.09,384763.0
2025-04-16 14:10:00,16.1,16.16,16.08,16.12,140768.0,16.1,16.16,16.08,16.12,140768.0
2025-04-16 14:20:00,16.11,16.2,16.1,16.16,102277.0,16.11,16.2,16.1,16.16,102277.0
2025-04-16 14:30:00,16.16,16.17,16.07,16.08,134716.0,16.16,16.17,16.07,16.08,134716.0
2025-04-16 14:40:00,16.08,16.1,16.01,16.03,122520.0,16.08,16.1,16.01,16.03,122520.0
2025-04-16 14:50:00,16.03,16.05,15.94,15.95,198316.0,16.03,16.05,15.94,15.95,198316.0
2025-04-16 15:00:00,15.95,15.97,15.86,15.88,392114.0,15.95,15.97,15.86,15.88,392114.0
2025-04-16 15:10:00,15.88,15.96,15.85,15.91,309450.0,15.88,15.96,15.85,15.91,309450.0
2025-04-16 15:20:00,15.91,15.93,15.86,15.9,162819.0,15.91,15.93,15.86,15.9,162819.0
2025-04-16 15:30:00,15.9,15.98,15.9,15.97,309653.0,15.9,15.98,15.9,15.97,309653.0
2025-04-16 15:40:00,15.97,16.05,15.96,16.05,340828.0,15.97,16.05,15.96,16.05,340828.0
2025-04-16 15:50:00,16.05,16.15,16.02,16.09,1125971.0,16.05,16.15,16.02,16.09,1125971.0
2025-04-17 09:30:00,16.12,16.25,16.03,16.21,495326.0,16.12,16.25,16.03,16.21,495326.0
2025-04-17 09:40:00,16.21,16.35,16.16,16.26,263707.0,16.21,16.35,16.16,16.26,263707.0
2025-04-17 09:50:00,16.26,16.3,16.13,16.18,192004.0,16.26,16.3,16.13,16.18,192004.0
2025-04-17 10:00:00,16.2,16.27,16.08,16.1,220994.0,16.2,16.27,16.08,16.1,220994.0
2025-04-17 10:10:00,16.11,16.13,16.05,16.1,227120.0,16.11,16.13,16.05,16.1,227120.0
2025-04-17 10:20:00,16.1,16.11,15.98,15.99,151660.0,16.1,16.11,15.98,15.99,151660.0
2025-04-17 10:30:00,15.99,16.06,15.97,16.05,113512.0,15.99,16.06,15.97,16.05,113512.0
2025-04-17 10:40:00,16.06,16.13,16.05,16.09,192650.0,16.06,16.13,16.05,16.09,192650.0
2025-04-17 10:50:00,16.09,16.11,16.0,16.0,109618.0,16.09,16.11,16.0,16.0,109618.0
2025-04-17 11:00:00,16.0,16.22,16.0,16.18,187290.0,16.0,16.22,16.0,16.18,187290.0
2025-04-17 11:10:00,16.18,16.35,16.14,16.32,325078.0,16.18,16.35,16.14,16.32,325078.0
2025-04-17 11:20:00,16.32,16.34,16.2,16.22,176506.0,16.32,16.34,16.2,16.22,176506.0
2025-04-17 11:30:00,16.23,16.44,16.22,16.41,202421.0,16.23,16.44,16.22,16.41,202421.0
2025-04-17 11:40:00,16.42,16.43,16.26,16.26,150539.0,16.42,16.43,16.26,16.26,150539.0
2025-04-17 11:50:00,16.27,16.3,16.19,16.2,85129.0,16.27,16.3,16.19,16.2,85129.0
2025-04-17 12:00:00,16.2,16.37,16.15,16.23,287367.0,16.2,16.37,16.15,16.23,287367.0
2025-04-17 12:10:00,16.24,16.36,16.17,16.34,116501.0,16.24,16.36,16.17,16.34,116501.0
2025-04-17 12:20:00,16.33,16.43,16.32,16.39,151241.0,16.33,16.43,16.32,16.39,151241.0
2025-04-17 12:30:00,16.38,16.46,16.34,16.36,111435.0,16.38,16.46,16.34,16.36,111435.0
2025-04-17 12:40:00,16.36,16.41,16.3,16.39,174924.0,16.36,16.41,16.3,16.39,174924.0
2025-04-17 12:50:00,16.39,16.47,16.39,16.46,105181.0,16.39,16.47,16.39,16.46,105181.0
2025-04-17 13:00:00,16.45,16.48,16.39,16.41,164133.0,16.45,16.48,16.39,16.41,164133.0
2025-04-17 13:10:00,16.41,16.42,16.36,16.38,165299.0,16.41,16.42,16.36,16.38,165299.0
2025-04-17 13:20:00,16.38,16.39,16.34,16.35,143457.0,16.38,16.39,16.34,16.35,143457.0
2025-04-17 13:30:00,16.36,16.46,16.35,16.46,122915.0,16.36,16.46,16.35,16.46,122915.0
2025-04-17 13:40:00,16.46,16.46,16.37,16.41,101021.0,16.46,16.46,16.37,16.41,101021.0
2025-04-17 13:50:00,16.41,16.45,16.39,16.43,108229.0,16.41,16.45,16.39,16.43,108229.0
2025-04-17 14:00:00,16.43,16.5,16.4,16.46,110477.0,16.43,16.5,16.4,16.46,110477.0
2025-04-17 14:10:00,16.46,16.49,16.43,16.46,110113.0,16.46,16.49,16.43,16.46,110113.0
2025-04-17 14:20:00,16.46,16.49,16.44,16.44,54150.0,16.46,16.49,16.44,16.44,54150.0
2025-04-17 14:30:00,16.45,16.52,16.44,16.48,95932.0,16.45,16.52,16.44,16.48,95932.0
2025-04-17 14:40:00,16.48,16.49,16.37,16.39,186006.0,16.48,16.49,16.37,16.39,186006.0
2025-04-17 14:50:00,16.38,16.4,16.29,16.3,132048.0,16.38,16.4,16.29,16.3,132048.0
2025-04-17 15:00:00,16.3,16.36,16.3,16.32,85512.0,16.3,16.36,16.3,16.32,85512.0
2025-04-17 15:10:00,16.32,16.38,16.28,16.37,128350.0,16.32,16.38,16.28,16.37,128350.0
2025-04-17 15:20:00,16.37,16.4,16.31,16.37,136256.0,16.37,16.4,16.31,16.37,136256.0
2025-04-17 15:30:00,16.37,16.4,16.34,16.38,133624.0,16.37,16.4,16.34,16.38,133624.0
2025-04-17 15:40:00,16.38,16.41,16.35,16.37,247798.0,16.38,16.41,16.35,16.37,247798.0
2025-04-17 15:50:00,16.36,16.46,16.32,16.39,1023212.0,16.36,16.46,16.32,16.39,1023212.0
2025-04-21 09:30:00,16.3,16.5,16.08,16.49,1059057.0,16.3,16.5,16.08,16.49,1059057.0
2025-04-21 09:40:00,16.49,16.67,16.47,16.56,508484.0,16.49,16.67,16.47,16.56,508484.0
2025-04-21 09:50:00,16.56,16.62,16.25,16.26,464555.0,16.56,16.62,16.25,16.26,464555.0
2025-04-21 10:00:00,16.25,16.32,16.16,16.23,351295.0,16.25,16.32,16.16,16.23,351295.0
2025-04-21 10:10:00,16.24,16.33,16.14,16.19,330768.0,16.24,16.33,16.14,16.19,330768.0
2025-04-21 10:20:00,16.19,16.2,16.09,16.14,203297.0,16.19,16.2,16.09,16.14,203297.0
2025-04-21 10:30:00,16.13,16.15,16.06,16.13,290472.0,16.13,16.15,16.06,16.13,290472.0
2025-04-21 10:40:00,16.13,16.16,15.98,15.99,206169.0,16.13,16.16,15.98,15.99,206169.0
2025-04-21 10:50:00,15.99,16.11,15.97,16.07,206127.0,15.99,16.11,15.97,16.07,206127.0
2025-04-21 11:00:00,16.07,16.09,15.99,16.02,275520.0,16.07,16.09,15.99,16.02,275520.0
2025-04-21 11:10:00,16.02,16.06,15.99,16.01,106215.0,16.02,16.06,15.99,16.01,106215.0
2025-04-21 11:20:00,16.01,16.02,15.93,15.95,201309.0,16.01,16.02,15.93,15.95,201309.0
2025-04-21 11:30:00,15.95,15.96,15.89,15.91,139575.0,15.95,15.96,15.89,15.91,139575.0
2025-04-21 11:40:00,15.91,15.92,15.84,15.86,148710.0,15.91,15.92,15.84,15.86,148710.0
2025-04-21 11:50:00,15.86,15.93,15.84,15.91,227554.0,15.86,15.93,15.84,15.91,227554.0
2025-04-21 12:00:00,15.91,16.04,15.9,16.04,230328.0,15.91,16.04,15.9,16.04,230328.0
2025-04-21 12:10:00,16.04,16.11,16.02,16.06,241248.0,16.04,16.11,16.02,16.06,241248.0
2025-04-21 12:20:00,16.06,16.08,16.01,16.04,130618.0,16.06,16.08,16.01,16.04,130618.0
2025-04-21 12:30:00,16.03,16.09,16.01,16.02,216932.0,16.03,16.09,16.01,16.02,216932.0
2025-04-21 12:40:00,16.02,16.05,15.96,15.98,181839.0,16.02,16.05,15.96,15.98,181839.0
2025-04-21 12:50:00,15.97,15.98,15.91,15.92,80212.0,15.97,15.98,15.91,15.92,80212.0
2025-04-21 13:00:00,15.92,15.96,15.87,15.93,239687.0,15.92,15.96,15.87,15.93,239687.0
2025-04-21 13:10:00,15.93,15.96,15.91,15.93,105198.0,15.93,15.96,15.91,15.93,105198.0
2025-04-21 13:20:00,15.93,15.94,15.88,15.9,108781.0,15.93,15.94,15.88,15.9,108781.0
2025-04-21 13:30:00,15.9,15.95,15.89,15.95,112676.0,15.9,15.95,15.89,15.95,112676.0
2025-04-21 13:40:00,15.95,16.01,15.94,16.0,184758.0,15.95,16.01,15.94,16.0,184758.0
2025-04-21 13:50:00,16.0,16.01,15.92,15.96,103241.0,16.0,16.01,15.92,15.96,103241.0
2025-04-21 14:00:00,15.95,15.98,15.93,15.98,108580.0,15.95,15.98,15.93,15.98,108580.0
2025-04-21 14:10:00,15.97,16.07,15.94,16.04,114032.0,15.97,16.07,15.94,16.04,114032.0
2025-04-21 14:20:00,16.04,16.07,16.03,16.04,100558.0,16.04,16.07,16.03,16.04,100558.0
2025-04-21 14:30:00,16.03,16.07,16.01,16.02,131077.0,16.03,16.07,16.01,16.02,131077.0
2025-04-21 14:40:00,16.02,16.04,15.98,16.01,101084.0,16.02,16.04,15.98,16.01,101084.0
2025-04-21 14:50:00,16.02,16.02,15.95,15.96,69426.0,16.02,16.02,15.95,15.96,69426.0
2025-04-21 15:00:00,15.95,16.03,15.94,16.0,116022.0,15.95,16.03,15.94,16.0,116022.0
2025-04-21 15:10:00,16.01,16.05,15.99,16.05,99081.0,16.01,16.05,15.99,16.05,99081.0
2025-04-21 15:20:00,16.05,16.08,16.0,16.03,138000.0,16.05,16.08,16.0,16.03,138000.0
2025-04-21 15:30:00,16.03,16.13,16.02,16.07,244108.0,16.03,16.13,16.02,16.07,244108.0
2025-04-21 15:40:00,16.07,16.1,16.03,16.1,303743.0,16.07,16.1,16.03,16.1,303743.0
2025-04-21 15:50:00,16.09,16.09,16.01,16.06,947976.0,16.09,16.09,16.01,16.06,947976.0
2025-04-22 09:30:00,16.19,16.5,16.19,16.48,605231.0,16.19,16.5,16.19,16.48,605231.0
2025-04-22 09:40:00,16.47,16.52,16.36,16.39,467798.0,16.47,16.52,16.36,16.39,467798.0
2025-04-22 09:50:00,16.39,16.4,16.26,16.34,335565.0,16.39,16.4,16.26,16.34,335565.0
2025-04-22 10:00:00,16.35,16.42,16.31,16.37,252947.0,16.35,16.42,16.31,16.37,252947.0
2025-04-22 10:10:00,16.38,16.48,16.34,16.46,177271.0,16.38,16.48,16.34,16.46,177271.0
2025-04-22 10:20:00,16.46,16.48,16.31,16.35,168812.0,16.46,16.48,16.31,16.35,168812.0
2025-04-22 10:30:00,16.35,16.43,16.27,16.41,195069.0,16.35,16.43,16.27,16.41,195069.0
2025-04-22 10:40:00,16.41,16.41,16.31,16.37,154788.0,16.41,16.41,16.31,16.37,154788.0
2025-04-22 10:50:00,16.36,16.41,16.27,16.37,152533.0,16.36,16.41,16.27,16.37,152533.0
2025-04-22 11:00:00,16.37,16.5,16.37,16.5,198996.0,16.37,16.5,16.37,16.5,198996.0
2025-04-22 11:10:00,16.5,16.56,16.43,16.46,358704.0,16.5,16.56,16.43,16.46,358704.0
2025-04-22 11:20:00,16.47,16.47,16.38,16.41,172697.0,16.47,16.47,16.38,16.41,172697.0
2025-04-22 11:30:00,16.42,16.42,16.34,16.34,80279.0,16.42,16.42,16.34,16.34,80279.0
2025-04-22 11:40:00,16.34,16.39,16.28,16.38,266408.0,16.34,16.39,16.28,16.38,266408.0
2025-04-22 11:50:00,16.38,16.45,16.35,16.43,141705.0,16.38,16.45,16.35,16.43,141705.0
2025-04-22 12:00:00,16.43,16.62,16.42,16.56,373018.0,16.43,16.62,16.42,16.56,373018.0
2025-04-22 12:10:00,16.57,16.62,16.57,16.61,219308.0,16.57,16.62,16.57,16.61,219308.0
2025-04-22 12:20:00,16.61,16.66,16.59,16.62,124237.0,16.61,16.66,16.59,16.62,124237.0
2025-04-22 12:30:00,16.62,16.63,16.57,16.62,135064.0,16.62,16.63,16.57,16.62,135064.0
2025-04-22 12:40:00,16.62,16.63,16.56,16.6,116718.0,16.62,16.63,16.56,16.6,116718.0
2025-04-22 12:50:00,16.59,16.6,16.55,16.57,90337.0,16.59,16.6,16.55,16.57,90337.0
2025-04-22 13:00:00,16.57,16.63,16.55,16.61,114024.0,16.57,16.63,16.55,16.61,114024.0
2025-04-22 13:10:00,16.6,16.6,16.35,16.43,317417.0,16.6,16.6,16.35,16.43,317417.0
2025-04-22 13:20:00,16.42,16.45,16.27,16.29,319541.0,16.42,16.45,16.27,16.29,319541.0
2025-04-22 13:30:00,16.29,16.45,16.27,16.45,280850.0,16.29,16.45,16.27,16.45,280850.0
2025-04-22 13:40:00,16.44,16.47,16.4,16.41,89910.0,16.44,16.47,16.4,16.41,89910.0
2025-04-22 13:50:00,16.42,16.46,16.4,16.41,81496.0,16.42,16.46,16.4,16.41,81496.0
2025-04-22 14:00:00,16.41,16.52,16.4,16.51,94932.0,16.41,16.52,16.4,16.51,94932.0
2025-04-22 14:10:00,16.51,16.57,16.49,16.56,83154.0,16.51,16.57,16.49,16.56,83154.0
2025-04-22 14:20:00,16.57,16.62,16.56,16.57,159442.0,16.57,16.62,16.56,16.57,159442.0
2025-04-22 14:30:00,16.57,16.6,16.56,16.57,127391.0,16.57,16.6,16.56,16.57,127391.0
2025-04-22 14:40:00,16.57,16.6,16.56,16.6,58114.0,16.57,16.6,16.56,16.6,58114.0
2025-04-22 14:50:00,16.6,16.66,16.59,16.63,163158.0,16.6,16.66,16.59,16.63,163158.0
2025-04-22 15:00:00,16.63,16.66,16.6,16.61,120537.0,16.63,16.66,16.6,16.61,120537.0
2025-04-22 15:10:00,16.61,16.62,16.55,16.57,143971.0,16.61,16.62,16.55,16.57,143971.0
2025-04-22 15:20:00,16.57,16.59,16.52,16.55,98080.0,16.57,16.59,16.52,16.55,98080.0
2025-04-22 15:30:00,16.55,16.59,16.52,16.54,146982.0,16.55,16.59,16.52,16.54,146982.0
2025-04-22 15:40:00,16.54,16.64,16.52,16.64,217855.0,16.54,16.64,16.52,16.64,217855.0
2025-04-22 15:50:00,16.63,16.65,16.59,16.62,599445.0,16.63,16.65,16.59,16.62,599445.0
2025-04-23 09:30:00,17.57,17.96,17.51,17.86,1659240.0,17.57,17.96,17.51,17.86,1659240.0
2025-04-23 09:40:00,17.87,18.17,17.8,18.14,1103868.0,17.87,18.17,17.8,18.14,1103868.0
2025-04-23 09:50:00,18.14,18.2,17.83,17.89,903656.0,18.14,18.2,17.83,17.89,903656.0
2025-04-23 10:00:00,17.9,18.08,17.72,17.8,869000.0,17.9,18.08,17.72,17.8,869000.0
2025-04-23 10:10:00,17.8,17.81,17.55,17.65,604633.0,17.8,17.81,17.55,17.65,604633.0
2025-04-23 10:20:00,17.65,17.73,17.58,17.66,417266.0,17.65,17.73,17.58,17.66,417266.0
2025-04-23 10:30:00,17.65,17.82,17.62,17.75,386058.0,17.65,17.82,17.62,17.75,386058.0
2025-04-23 10:40:00,17.75,17.79,17.61,17.64,292901.0,17.75,17.79,17.61,17.64,292901.0
2025-04-23 10:50:00,17.64,17.65,17.56,17.56,213661.0,17.64,17.65,17.56,17.56,213661.0
2025-04-23 11:00:00,17.56,17.62,17.43,17.54,506307.0,17.56,17.62,17.43,17.54,506307.0
2025-04-23 11:10:00,17.54,17.54,17.38,17.39,261266.0,17.54,17.54,17.38,17.39,261266.0
2025-04-23 11:20:00,17.38,17.43,17.24,17.29,387177.0,17.38,17.43,17.24,17.29,387177.0
2025-04-23 11:30:00,17.29,17.33,17.19,17.26,445386.0,17.29,17.33,17.19,17.26,445386.0
2025-04-23 11:40:00,17.25,17.3,17.09,17.1,348558.0,17.25,17.3,17.09,17.1,348558.0
2025-04-23 11:50:00,17.1,17.25,17.06,17.25,249694.0,17.1,17.25,17.06,17.25,249694.0
2025-04-23 12:00:00,17.25,17.27,17.12,17.14,210957.0,17.25,17.27,17.12,17.14,210957.0
2025-04-23 12:10:00,17.14,17.22,17.09,17.11,129825.0,17.14,17.22,17.09,17.11,129825.0
2025-04-23 12:20:00,17.1,17.17,17.03,17.16,200088.0,17.1,17.17,17.03,17.16,200088.0
2025-04-23 12:30:00,17.16,17.22,17.13,17.19,759764.0,17.16,17.22,17.13,17.19,759764.0
2025-04-23 12:40:00,17.18,17.25,17.12,17.14,173499.0,17.18,17.25,17.12,17.14,173499.0
2025-04-23 12:50:00,17.14,17.23,17.13,17.21,163105.0,17.14,17.23,17.13,17.21,163105.0
2025-04-23 13:00:00,17.21,17.25,17.08,17.21,300304.0,17.21,17.25,17.08,17.21,300304.0
2025-04-23 13:10:00,17.21,17.27,17.18,17.27,103556.0,17.21,17.27,17.18,17.27,103556.0
2025-04-23 13:20:00,17.27,17.29,17.18,17.19,142890.0,17.27,17.29,17.18,17.19,142890.0
2025-04-23 13:30:00,17.19,17.23,17.12,17.18,186016.0,17.19,17.23,17.12,17.18,186016.0
2025-04-23 13:40:00,17.18,17.2,17.14,17.19,133969.0,17.18,17.2,17.14,17.19,133969.0
2025-04-23 13:50:00,17.19,17.29,17.17,17.25,133633.0,17.19,17.29,17.17,17.25,133633.0
2025-04-23 14:00:00,17.25,17.27,17.2,17.27,153773.0,17.25,17.27,17.2,17.27,153773.0
2025-04-23 14:10:00,17.26,17.31,17.21,17.28,184331.0,17.26,17.31,17.21,17.28,184331.0
2025-04-23 14:20:00,17.29,17.32,17.16,17.18,141221.0,17.29,17.32,17.16,17.18,141221.0
2025-04-23 14:30:00,17.18,17.23,17.13,17.16,137982.0,17.18,17.23,17.13,17.16,137982.0
2025-04-23 14:40:00,17.16,17.17,17.1,17.14,182407.0,17.16,17.17,17.1,17.14,182407.0
2025-04-23 14:50:00,17.14,17.15,17.05,17.11,165089.0,17.14,17.15,17.05,17.11,165089.0
2025-04-23 15:00:00,17.11,17.16,17.07,17.08,188941.0,17.11,17.16,17.07,17.08,188941.0
2025-04-23 15:10:00,17.07,17.11,17.0,17.01,191333.0,17.07,17.11,17.0,17.01,191333.0
2025-04-23 15:20:00,17.01,17.07,16.97,17.03,255625.0,17.01,17.07,16.97,17.03,255625.0
2025-04-23 15:30:00,17.03,17.08,16.97,16.98,262224.0,17.03,17.08,16.97,16.98,262224.0
2025-04-23 15:40:00,16.99,17.03,16.96,17.03,310606.0,16.99,17.03,16.96,17.03,310606.0
2025-04-23 15:50:00,17.03,17.09,17.0,17.0,979897.0,17.03,17.09,17.0,17.0,979897.0
2025-04-24 09:30:00,16.82,16.99,16.73,16.8,687675.0,16.82,16.99,16.73,16.8,687675.0
2025-04-24 09:40:00,16.8,16.91,16.66,16.73,760689.0,16.8,16.91,16.66,16.73,760689.0
2025-04-24 09:50:00,16.73,16.93,16.7,16.91,409937.0,16.73,16.93,16.7,16.91,409937.0
2025-04-24 10:00:00,16.92,17.02,16.89,16.98,578511.0,16.92,17.02,16.89,16.98,578511.0
2025-04-24 10:10:00,16.98,16.99,16.83,16.86,502235.0,16.98,16.99,16.83,16.86,502235.0
2025-04-24 10:20:00,16.86,17.03,16.85,17.03,251195.0,16.86,17.03,16.85,17.03,251195.0
2025-04-24 10:30:00,17.03,17.03,16.9,16.93,223017.0,17.03,17.03,16.9,16.93,223017.0
2025-04-24 10:40:00,16.93,16.96,16.84,16.89,262896.0,16.93,16.96,16.84,16.89,262896.0
2025-04-24 10:50:00,16.89,16.91,16.78,16.86,381913.0,16.89,16.91,16.78,16.86,381913.0
2025-04-24 11:00:00,16.86,16.92,16.81,16.91,339414.0,16.86,16.92,16.81,16.91,339414.0
2025-04-24 11:10:00,16.92,16.95,16.88,16.88,269323.0,16.92,16.95,16.88,16.88,269323.0
2025-04-24 11:20:00,16.88,16.89,16.76,16.79,291657.0,16.88,16.89,16.76,16.79,291657.0
2025-04-24 11:30:00,16.8,16.84,16.76,16.8,303545.0,16.8,16.84,16.76,16.8,303545.0
2025-04-24 11:40:00,16.8,16.93,16.79,16.93,313441.0,16.8,16.93,16.79,16.93,313441.0
2025-04-24 11:50:00,16.93,16.99,16.91,16.97,235933.0,16.93,16.99,16.91,16.97,235933.0
2025-04-24 12:00:00,16.96,17.02,16.96,16.98,171627.0,16.96,17.02,16.96,16.98,171627.0
2025-04-24 12:10:00,16.98,17.05,16.97,17.02,165591.0,16.98,17.05,16.97,17.02,165591.0
2025-04-24 12:20:00,17.02,17.07,17.01,17.07,185899.0,17.02,17.07,17.01,17.07,185899.0
2025-04-24 12:30:00,17.07,17.13,17.05,17.11,172310.0,17.07,17.13,17.05,17.11,172310.0
2025-04-24 12:40:00,17.11,17.12,17.02,17.07,268245.0,17.11,17.12,17.02,17.07,268245.0
2025-04-24 12:50:00,17.08,17.16,17.06,17.13,141079.0,17.08,17.16,17.06,17.13,141079.0
2025-04-24 13:00:00,17.13,17.14,17.05,17.06,172581.0,17.13,17.14,17.05,17.06,172581.0
2025-04-24 13:10:00,17.05,17.13,17.03,17.1,161525.0,17.05,17.13,17.03,17.1,161525.0
2025-04-24 13:20:00,17.1,17.16,17.08,17.14,90564.0,17.1,17.16,17.08,17.14,90564.0
2025-04-24 13:30:00,17.14,17.18,17.11,17.13,80301.0,17.14,17.18,17.11,17.13,80301.0
2025-04-24 13:40:00,17.13,17.16,17.11,17.15,75898.0,17.13,17.16,17.11,17.15,75898.0
2025-04-24 13:50:00,17.16,17.22,17.15,17.2,156533.0,17.16,17.22,17.15,17.2,156533.0
2025-04-24 14:00:00,17.19,17.23,17.16,17.19,147141.0,17.19,17.23,17.16,17.19,147141.0
2025-04-24 14:10:00,17.19,17.19,17.14,17.16,86200.0,17.19,17.19,17.14,17.16,86200.0
2025-04-24 14:20:00,17.16,17.16,17.12,17.14,49291.0,17.16,17.16,17.12,17.14,49291.0
2025-04-24 14:30:00,17.14,17.19,17.11,17.19,91452.0,17.14,17.19,17.11,17.19,91452.0
2025-04-24 14:40:00,17.19,17.2,17.15,17.16,92831.0,17.19,17.2,17.15,17.16,92831.0
2025-04-24 14:50:00,17.16,17.18,17.13,17.16,75283.0,17.16,17.18,17.13,17.16,75283.0
2025-04-24 15:00:00,17.16,17.17,17.11,17.14,245649.0,17.16,17.17,17.11,17.14,245649.0
2025-04-24 15:10:00,17.14,17.16,17.11,17.14,128526.0,17.14,17.16,17.11,17.14,128526.0
2025-04-24 15:20:00,17.15,17.17,17.08,17.1,1264826.0,17.15,17.17,17.08,17.1,1264826.0
2025-04-24 15:30:00,17.1,17.17,17.09,17.15,310868.0,17.1,17.17,17.09,17.15,310868.0
2025-04-24 15:40:00,17.14,17.17,17.13,17.16,357523.0,17.14,17.17,17.13,17.16,357523.0
2025-04-24 15:50:00,17.16,17.2,17.12,17.15,1511591.0,17.16,17.2,17.12,17.15,1511591.0
2025-04-25 09:30:00,17.1,17.23,17.01,17.15,580337.0,17.1,17.23,17.01,17.15,580337.0
2025-04-25 09:40:00,17.16,17.21,17.08,17.12,193708.0,17.16,17.21,17.08,17.12,193708.0
2025-04-25 09:50:00,17.12,17.14,16.96,17.03,224479.0,17.12,17.14,16.96,17.03,224479.0
2025-04-25 10:00:00,17.03,17.15,17.03,17.14,190386.0,17.03,17.15,17.03,17.14,190386.0
2025-04-25 10:10:00,17.15,17.21,17.12,17.14,222545.0,17.15,17.21,17.12,17.14,222545.0
2025-04-25 10:20:00,17.14,17.15,17.03,17.05,331584.0,17.14,17.15,17.03,17.05,331584.0
2025-04-25 10:30:00,17.05,17.1,16.98,17.07,259132.0,17.05,17.1,16.98,17.07,259132.0
2025-04-25 10:40:00,17.07,17.14,17.07,17.1,190198.0,17.07,17.14,17.07,17.1,190198.0
2025-04-25 10:50:00,17.1,17.14,17.06,17.13,207920.0,17.1,17.14,17.06,17.13,207920.0
2025-04-25 11:00:00,17.13,17.15,17.09,17.13,186203.0,17.13,17.15,17.09,17.13,186203.0
2025-04-25 11:10:00,17.13,17.18,17.1,17.14,180548.0,17.13,17.18,17.1,17.14,180548.0
2025-04-25 11:20:00,17.14,17.17,17.07,17.09,134908.0,17.14,17.17,17.07,17.09,134908.0
2025-04-25 11:30:00,17.09,17.13,17.04,17.06,119097.0,17.09,17.13,17.04,17.06,119097.0
2025-04-25 11:40:00,17.07,17.12,17.06,17.1,75776.0,17.07,17.12,17.06,17.1,75776.0
2025-04-25 11:50:00,17.1,17.11,17.08,17.1,112662.0,17.1,17.11,17.08,17.1,112662.0
2025-04-25 12:00:00,17.1,17.12,17.07,17.11,102475.0,17.1,17.12,17.07,17.11,102475.0
2025-04-25 12:10:00,17.11,17.13,17.09,17.11,72809.0,17.11,17.13,17.09,17.11,72809.0
2025-04-25 12:20:00,17.11,17.19,17.11,17.14,194794.0,17.11,17.19,17.11,17.14,194794.0
2025-04-25 12:30:00,17.14,17.2,17.13,17.16,200553.0,17.14,17.2,17.13,17.16,200553.0
2025-04-25 12:40:00,17.16,17.18,17.11,17.14,94536.0,17.16,17.18,17.11,17.14,94536.0
2025-04-25 12:50:00,17.13,17.15,17.09,17.13,153348.0,17.13,17.15,17.09,17.13,153348.0
2025-04-25 13:00:00,17.13,17.23,17.12,17.2,153270.0,17.13,17.23,17.12,17.2,153270.0
2025-04-25 13:10:00,17.19,17.23,17.17,17.21,109805.0,17.19,17.23,17.17,17.21,109805.0
2025-04-25 13:20:00,17.22,17.23,17.19,17.21,123269.0,17.22,17.23,17.19,17.21,123269.0
2025-04-25 13:30:00,17.21,17.23,17.09,17.12,206349.0,17.21,17.23,17.09,17.12,206349.0
2025-04-25 13:40:00,17.12,17.15,17.05,17.1,174685.0,17.12,17.15,17.05,17.1,174685.0
2025-04-25 13:50:00,17.1,17.11,16.95,16.99,191792.0,17.1,17.11,16.95,16.99,191792.0
2025-04-25 14:00:00,17.0,17.09,16.98,17.08,201158.0,17.0,17.09,16.98,17.08,201158.0
2025-04-25 14:10:00,17.09,17.09,17.05,17.05,100845.0,17.09,17.09,17.05,17.05,100845.0
2025-04-25 14:20:00,17.05,17.1,17.05,17.09,83213.0,17.05,17.1,17.05,17.09,83213.0
2025-04-25 14:30:00,17.09,17.12,17.07,17.12,71952.0,17.09,17.12,17.07,17.12,71952.0
2025-04-25 14:40:00,17.12,17.16,17.1,17.13,189129.0,17.12,17.16,17.1,17.13,189129.0
2025-04-25 14:50:00,17.12,17.13,17.07,17.1,93192.0,17.12,17.13,17.07,17.1,93192.0
2025-04-25 15:00:00,17.1,17.14,17.09,17.12,100127.0,17.1,17.14,17.09,17.12,100127.0
2025-04-25 15:10:00,17.13,17.13,17.09,17.1,89336.0,17.13,17.13,17.09,17.1,89336.0
2025-04-25 15:20:00,17.1,17.14,17.06,17.09,142956.0,17.1,17.14,17.06,17.09,142956.0
2025-04-25 15:30:00,17.09,17.12,17.05,17.1,169395.0,17.09,17.12,17.05,17.1,169395.0
2025-04-25 15:40:00,17.1,17.14,17.08,17.13,223421.0,17.1,17.14,17.08,17.13,223421.0
2025-04-25 15:50:00,17.13,17.26,17.09,17.23,1143750.0,17.13,17.26,17.09,17.23,1143750.0
2025-04-28 09:30:00,17.48,17.94,17.47,17.8,786625.0,17.48,17.94,17.47,17.8,786625.0
2025-04-28 09:40:00,17.8,18.06,17.76,17.87,770578.0,17.8,18.06,17.76,17.87,770578.0
2025-04-28 09:50:00,17.87,17.92,17.76,17.8,391408.0,17.87,17.92,17.76,17.8,391408.0
2025-04-28 10:00:00,17.81,17.95,17.76,17.93,438663.0,17.81,17.95,17.76,17.93,438663.0
2025-04-28 10:10:00,17.94,17.95,17.79,17.82,354292.0,17.94,17.95,17.79,17.82,354292.0
2025-04-28 10:20:00,17.82,17.86,17.75,17.82,484889.0,17.82,17.86,17.75,17.82,484889.0
2025-04-28 10:30:00,17.83,17.85,17.71,17.77,216948.0,17.83,17.85,17.71,17.77,216948.0
2025-04-28 10:40:00,17.78,17.84,17.72,17.81,195329.0,17.78,17.84,17.72,17.81,195329.0
2025-04-28 10:50:00,17.82,17.83,17.61,17.64,190721.0,17.82,17.83,17.61,17.64,190721.0
2025-04-28 11:00:00,17.64,17.71,17.47,17.5,482984.0,17.64,17.71,17.47,17.5,482984.0
2025-04-28 11:10:00,17.5,17.57,17.49,17.53,181800.0,17.5,17.57,17.49,17.53,181800.0
2025-04-28 11:20:00,17.52,17.53,17.38,17.39,275335.0,17.52,17.53,17.38,17.39,275335.0
2025-04-28 11:30:00,17.39,17.5,17.38,17.48,153642.0,17.39,17.5,17.38,17.48,153642.0
2025-04-28 11:40:00,17.48,17.51,17.42,17.43,149538.0,17.48,17.51,17.42,17.43,149538.0
2025-04-28 11:50:00,17.43,17.45,17.39,17.44,136024.0,17.43,17.45,17.39,17.44,136024.0
2025-04-28 12:00:00,17.44,17.44,17.34,17.36,117984.0,17.44,17.44,17.34,17.36,117984.0
2025-04-28 12:10:00,17.36,17.37,17.32,17.36,114945.0,17.36,17.37,17.32,17.36,114945.0
2025-04-28 12:20:00,17.37,17.37,17.28,17.29,107102.0,17.37,17.37,17.28,17.29,107102.0
2025-04-28 12:30:00,17.3,17.35,17.28,17.32,149387.0,17.3,17.35,17.28,17.32,149387.0
2025-04-28 12:40:00,17.32,17.39,17.31,17.38,132276.0,17.32,17.39,17.31,17.38,132276.0
2025-04-28 12:50:00,17.38,17.38,17.26,17.29,225627.0,17.38,17.38,17.26,17.29,225627.0
2025-04-28 13:00:00,17.3,17.33,17.25,17.29,111582.0,17.3,17.33,17.25,17.29,111582.0
2025-04-28 13:10:00,17.29,17.32,17.25,17.31,108549.0,17.29,17.32,17.25,17.31,108549.0
2025-04-28 13:20:00,17.3,17.31,17.25,17.25,113931.0,17.3,17.31,17.25,17.25,113931.0
2025-04-28 13:30:00,17.26,17.3,17.25,17.29,100343.0,17.26,17.3,17.25,17.29,100343.0
2025-04-28 13:40:00,17.29,17.32,17.23,17.3,116558.0,17.29,17.32,17.23,17.3,116558.0
2025-04-28 13:50:00,17.31,17.39,17.3,17.37,130190.0,17.31,17.39,17.3,17.37,130190.0
2025-04-28 14:00:00,17.37,17.38,17.3,17.32,128430.0,17.37,17.38,17.3,17.32,128430.0
2025-04-28 14:10:00,17.32,17.34,17.3,17.32,162234.0,17.32,17.34,17.3,17.32,162234.0
2025-04-28 14:20:00,17.32,17.37,17.3,17.36,160734.0,17.32,17.37,17.3,17.36,160734.0
2025-04-28 14:30:00,17.36,17.39,17.34,17.37,108851.0,17.36,17.39,17.34,17.37,108851.0
2025-04-28 14:40:00,17.37,17.44,17.36,17.4,233528.0,17.37,17.44,17.36,17.4,233528.0
2025-04-28 14:50:00,17.4,17.48,17.4,17.45,279599.0,17.4,17.48,17.4,17.45,279599.0
2025-04-28 15:00:00,17.46,17.52,17.45,17.48,345815.0,17.46,17.52,17.45,17.48,345815.0
2025-04-28 15:10:00,17.48,17.49,17.45,17.48,239323.0,17.48,17.49,17.45,17.48,239323.0
2025-04-28 15:20:00,17.48,17.49,17.42,17.45,298845.0,17.48,17.49,17.42,17.45,298845.0
2025-04-28 15:30:00,17.44,17.47,17.4,17.43,291023.0,17.44,17.47,17.4,17.43,291023.0
2025-04-28 15:40:00,17.43,17.47,17.41,17.44,312438.0,17.43,17.47,17.41,17.44,312438.0
2025-04-28 15:50:00,17.44,17.5,17.42,17.45,900998.0,17.44,17.5,17.42,17.45,900998.0
2025-04-29 09:30:00,17.72,17.76,17.36,17.38,991931.0,17.72,17.76,17.36,17.38,991931.0
2025-04-29 09:40:00,17.37,17.49,17.33,17.39,618513.0,17.37,17.49,17.33,17.39,618513.0
2025-04-29 09:50:00,17.39,17.45,17.22,17.25,485818.0,17.39,17.45,17.22,17.25,485818.0
2025-04-29 10:00:00,17.24,17.38,17.19,17.28,433825.0,17.24,17.38,17.19,17.28,433825.0
2025-04-29 10:10:00,17.28,17.3,17.1,17.13,718707.0,17.28,17.3,17.1,17.13,718707.0
2025-04-29 10:20:00,17.13,17.13,16.92,16.95,653266.0,17.13,17.13,16.92,16.95,653266.0
2025-04-29 10:30:00,16.95,17.15,16.94,17.08,466256.0,16.95,17.15,16.94,17.08,466256.0
2025-04-29 10:40:00,17.09,17.15,17.0,17.14,306719.0,17.09,17.15,17.0,17.14,306719.0
2025-04-29 10:50:00,17.14,17.19,17.08,17.19,401721.0,17.14,17.19,17.08,17.19,401721.0
2025-04-29 11:00:00,17.19,17.22,17.09,17.13,178656.0,17.19,17.22,17.09,17.13,178656.0
2025-04-29 11:10:00,17.13,17.18,17.08,17.14,149526.0,17.13,17.18,17.08,17.14,149526.0
2025-04-29 11:20:00,17.14,17.21,17.14,17.21,135071.0,17.14,17.21,17.14,17.21,135071.0
2025-04-29 11:30:00,17.2,17.25,17.15,17.23,275359.0,17.2,17.25,17.15,17.23,275359.0
2025-04-29 11:40:00,17.24,17.29,17.21,17.25,321953.0,17.24,17.29,17.21,17.25,321953.0
2025-04-29 11:50:00,17.25,17.25,17.11,17.14,270707.0,17.25,17.25,17.11,17.14,270707.0
2025-04-29 12:00:00,17.14,17.21,17.13,17.2,151562.0,17.14,17.21,17.13,17.2,151562.0
2025-04-29 12:10:00,17.2,17.24,17.15,17.16,174823.0,17.2,17.24,17.15,17.16,174823.0
2025-04-29 12:20:00,17.16,17.19,17.09,17.14,280380.0,17.16,17.19,17.09,17.14,280380.0
2025-04-29 12:30:00,17.14,17.16,17.08,17.11,203344.0,17.14,17.16,17.08,17.11,203344.0
2025-04-29 12:40:00,17.11,17.16,17.07,17.08,251400.0,17.11,17.16,17.07,17.08,251400.0
2025-04-29 12:50:00,17.09,17.11,17.02,17.06,211494.0,17.09,17.11,17.02,17.06,211494.0
2025-04-29 13:00:00,17.07,17.12,17.04,17.06,177443.0,17.07,17.12,17.04,17.06,177443.0
2025-04-29 13:10:00,17.07,17.16,17.04,17.15,182820.0,17.07,17.16,17.04,17.15,182820.0
2025-04-29 13:20:00,17.15,17.16,17.12,17.14,131529.0,17.15,17.16,17.12,17.14,131529.0
2025-04-29 13:30:00,17.14,17.19,17.13,17.19,116139.0,17.14,17.19,17.13,17.19,116139.0
2025-04-29 13:40:00,17.19,17.34,17.18,17.31,394350.0,17.19,17.34,17.18,17.31,394350.0
2025-04-29 13:50:00,17.32,17.32,17.25,17.28,289494.0,17.32,17.32,17.25,17.28,289494.0
2025-04-29 14:00:00,17.28,17.35,17.26,17.28,287944.0,17.28,17.35,17.26,17.28,287944.0
2025-04-29 14:10:00,17.28,17.28,17.2,17.23,317664.0,17.28,17.28,17.2,17.23,317664.0
2025-04-29 14:20:00,17.23,17.26,17.21,17.23,207932.0,17.23,17.26,17.21,17.23,207932.0
2025-04-29 14:30:00,17.23,17.25,17.21,17.23,190472.0,17.23,17.25,17.21,17.23,190472.0
2025-04-29 14:40:00,17.23,17.25,17.16,17.25,212391.0,17.23,17.25,17.16,17.25,212391.0
2025-04-29 14:50:00,17.24,17.31,17.23,17.29,152221.0,17.24,17.31,17.23,17.29,152221.0
2025-04-29 15:00:00,17.28,17.33,17.27,17.32,349378.0,17.28,17.33,17.27,17.32,349378.0
2025-04-29 15:10:00,17.32,17.34,17.28,17.34,233252.0,17.32,17.34,17.28,17.34,233252.0
2025-04-29 15:20:00,17.34,17.37,17.31,17.37,239865.0,17.34,17.37,17.31,17.37,239865.0
2025-04-29 15:30:00,17.37,17.45,17.34,17.41,459122.0,17.37,17.45,17.34,17.41,459122.0
2025-04-29 15:40:00,17.4,17.42,17.35,17.4,551666.0,17.4,17.42,17.35,17.4,551666.0
2025-04-29 15:50:00,17.4,17.45,17.36,17.37,1387063.0,17.4,17.45,17.36,17.37,1387063.0
2025-04-30 09:30:00,15.64,15.78,15.36,15.54,3761249.0,15.64,15.78,15.36,15.54,3761249.0
2025-04-30 09:40:00,15.54,15.59,15.31,15.54,1656408.0,15.54,15.59,15.31,15.54,1656408.0
2025-04-30 09:50:00,15.54,15.56,15.34,15.4,1246730.0,15.54,15.56,15.34,15.4,1246730.0
2025-04-30 10:00:00,15.4,15.57,15.35,15.54,1265737.0,15.4,15.57,15.35,15.54,1265737.0
2025-04-30 10:10:00,15.54,15.69,15.52,15.67,1372490.0,15.54,15.69,15.52,15.67,1372490.0
2025-04-30 10:20:00,15.67,15.79,15.63,15.74,955786.0,15.67,15.79,15.63,15.74,955786.0
2025-04-30 10:30:00,15.73,15.83,15.59,15.68,958824.0,15.73,15.83,15.59,15.68,958824.0
2025-04-30 10:40:00,15.67,15.7,15.56,15.59,728257.0,15.67,15.7,15.56,15.59,728257.0
2025-04-30 10:50:00,15.58,15.88,15.57,15.87,786494.0,15.58,15.88,15.57,15.87,786494.0
2025-04-30 11:00:00,15.87,15.99,15.86,15.98,755043.0,15.87,15.99,15.86,15.98,755043.0
2025-04-30 11:10:00,15.98,15.98,15.86,15.91,540155.0,15.98,15.98,15.86,15.91,540155.0
2025-04-30 11:20:00,15.91,16.0,15.89,15.95,477867.0,15.91,16.0,15.89,15.95,477867.0
2025-04-30 11:30:00,15.94,15.98,15.9,15.93,331241.0,15.94,15.98,15.9,15.93,331241.0
2025-04-30 11:40:00,15.92,16.0,15.9,15.98,338339.0,15.92,16.0,15.9,15.98,338339.0
2025-04-30 11:50:00,15.99,16.01,15.97,15.99,332258.0,15.99,16.01,15.97,15.99,332258.0
2025-04-30 12:00:00,15.99,16.04,15.98,15.98,317468.0,15.99,16.04,15.98,15.98,317468.0
2025-04-30 12:10:00,15.98,15.99,15.83,15.83,544499.0,15.98,15.99,15.83,15.83,544499.0
2025-04-30 12:20:00,15.83,15.85,15.75,15.77,443778.0,15.83,15.85,15.75,15.77,443778.0
2025-04-30 12:30:00,15.77,15.83,15.72,15.83,399566.0,15.77,15.83,15.72,15.83,399566.0
2025-04-30 12:40:00,15.82,15.91,15.79,15.86,356796.0,15.82,15.91,15.79,15.86,356796.0
2025-04-30 12:50:00,15.86,15.93,15.85,15.89,466348.0,15.86,15.93,15.85,15.89,466348.0
2025-04-30 13:00:00,15.89,15.91,15.82,15.83,342956.0,15.89,15.91,15.82,15.83,342956.0
2025-04-30 13:10:00,15.82,15.88,15.76,15.88,285624.0,15.82,15.88,15.76,15.88,285624.0
2025-04-30 13:20:00,15.88,15.95,15.85,15.93,219849.0,15.88,15.95,15.85,15.93,219849.0
2025-04-30 13:30:00,15.93,15.97,15.89,15.95,300438.0,15.93,15.97,15.89,15.95,300438.0
2025-04-30 13:40:00,15.95,15.96,15.91,15.95,245203.0,15.95,15.96,15.91,15.95,245203.0
2025-04-30 13:50:00,15.95,15.99,15.91,15.92,205638.0,15.95,15.99,15.91,15.92,205638.0
2025-04-30 14:00:00,15.92,16.0,15.86,15.91,423553.0,15.92,16.0,15.86,15.91,423553.0
2025-04-30 14:10:00,15.91,16.03,15.9,16.03,364689.0,15.91,16.03,15.9,16.03,364689.0
2025-04-30 14:20:00,16.03,16.05,15.96,15.97,276532.0,16.03,16.05,15.96,15.97,276532.0
2025-04-30 14:30:00,15.97,15.99,15.91,15.92,247021.0,15.97,15.99,15.91,15.92,247021.0
2025-04-30 14:40:00,15.92,15.94,15.88,15.94,216693.0,15.92,15.94,15.88,15.94,216693.0
2025-04-30 14:50:00,15.94,15.96,15.91,15.92,259415.0,15.94,15.96,15.91,15.92,259415.0
2025-04-30 15:00:00,15.92,16.02,15.91,16.0,236062.0,15.92,16.02,15.91,16.0,236062.0
2025-04-30 15:10:00,16.0,16.03,15.96,15.97,433626.0,16.0,16.03,15.96,15.97,433626.0
2025-04-30 15:20:00,15.97,15.98,15.93,15.94,367830.0,15.97,15.98,15.93,15.94,367830.0
2025-04-30 15:30:00,15.94,16.05,15.93,15.97,594124.0,15.94,16.05,15.93,15.97,594124.0
2025-04-30 15:40:00,15.97,16.0,15.95,16.0,1005903.0,15.97,16.0,15.95,16.0,1005903.0
2025-04-30 15:50:00,16.0,16.08,15.98,16.03,2570348.0,16.0,16.08,15.98,16.03,2570348.0
2025-05-01 09:30:00,16.23,16.36,16.14,16.27,1220353.0,16.23,16.36,16.14,16.27,1220353.0
2025-05-01 09:40:00,16.27,16.3,16.13,16.2,602316.0,16.27,16.3,16.13,16.2,602316.0
2025-05-01 09:50:00,16.21,16.38,16.16,16.26,816124.0,16.21,16.38,16.16,16.26,816124.0
2025-05-01 10:00:00,16.28,16.38,16.19,16.2,537537.0,16.28,16.38,16.19,16.2,537537.0
2025-05-01 10:10:00,16.2,16.2,16.05,16.14,668342.0,16.2,16.2,16.05,16.14,668342.0
2025-05-01 10:20:00,16.14,16.14,16.05,16.12,568351.0,16.14,16.14,16.05,16.12,568351.0
2025-05-01 10:30:00,16.12,16.18,16.05,16.18,480892.0,16.12,16.18,16.05,16.18,480892.0
2025-05-01 10:40:00,16.18,16.2,16.1,16.13,439248.0,16.18,16.2,16.1,16.13,439248.0
2025-05-01 10:50:00,16.13,16.16,16.05,16.14,442504.0,16.13,16.16,16.05,16.14,442504.0
2025-05-01 11:00:00,16.14,16.33,16.11,16.31,563401.0,16.14,16.33,16.11,16.31,563401.0
2025-05-01 11:10:00,16.31,16.38,16.24,16.37,589989.0,16.31,16.38,16.24,16.37,589989.0
2025-05-01 11:20:00,16.37,16.41,16.31,16.37,478855.0,16.37,16.41,16.31,16.37,478855.0
2025-05-01 11:30:00,16.37,16.43,16.33,16.41,373185.0,16.37,16.43,16.33,16.41,373185.0
2025-05-01 11:40:00,16.41,16.42,16.3,16.3,212583.0,16.41,16.42,16.3,16.3,212583.0
2025-05-01 11:50:00,16.31,16.33,16.23,16.29,364137.0,16.31,16.33,16.23,16.29,364137.0
2025-05-01 12:00:00,16.29,16.31,16.22,16.27,241402.0,16.29,16.31,16.22,16.27,241402.0
2025-05-01 12:10:00,16.27,16.29,16.21,16.25,217898.0,16.27,16.29,16.21,16.25,217898.0
2025-05-01 12:20:00,16.25,16.29,16.23,16.25,170979.0,16.25,16.29,16.23,16.25,170979.0
2025-05-01 12:30:00,16.25,16.27,16.21,16.26,312120.0,16.25,16.27,16.21,16.26,312120.0
2025-05-01 12:40:00,16.25,16.31,16.24,16.29,227102.0,16.25,16.31,16.24,16.29,227102.0
2025-05-01 12:50:00,16.29,16.33,16.26,16.29,236579.0,16.29,16.33,16.26,16.29,236579.0
2025-05-01 13:00:00,16.29,16.32,16.27,16.29,227209.0,16.29,16.32,16.27,16.29,227209.0
2025-05-01 13:10:00,16.3,16.37,16.29,16.37,161063.0,16.3,16.37,16.29,16.37,161063.0
2025-05-01 13:20:00,16.37,16.38,16.33,16.38,269483.0,16.37,16.38,16.33,16.38,269483.0
2025-05-01 13:30:00,16.38,16.39,16.27,16.27,216023.0,16.38,16.39,16.27,16.27,216023.0
2025-05-01 13:40:00,16.28,16.29,16.23,16.28,217377.0,16.28,16.29,16.23,16.28,217377.0
2025-05-01 13:50:00,16.27,16.3,16.23,16.25,169199.0,16.27,16.3,16.23,16.25,169199.0
2025-05-01 14:00:00,16.25,16.29,16.24,16.29,187849.0,16.25,16.29,16.24,16.29,187849.0
2025-05-01 14:10:00,16.29,16.32,16.27,16.3,169775.0,16.29,16.32,16.27,16.3,169775.0
2025-05-01 14:20:00,16.3,16.34,16.29,16.32,311199.0,16.3,16.34,16.29,16.32,311199.0
2025-05-01 14:30:00,16.32,16.34,16.26,16.28,185511.0,16.32,16.34,16.26,16.28,185511.0
2025-05-01 14:40:00,16.28,16.28,16.18,16.24,386404.0,16.28,16.28,16.18,16.24,386404.0
2025-05-01 14:50:00,16.23,16.27,16.2,16.25,278554.0,16.23,16.27,16.2,16.25,278554.0
2025-05-01 15:00:00,16.25,16.26,16.2,16.21,266301.0,16.25,16.26,16.2,16.21,266301.0
2025-05-01 15:10:00,16.21,16.22,16.18,16.21,304270.0,16.21,16.22,16.18,16.21,304270.0
2025-05-01 15:20:00,16.21,16.24,16.2,16.21,350284.0,16.21,16.24,16.2,16.21,350284.0
2025-05-01 15:30:00,16.21,16.3,16.21,16.27,643542.0,16.21,16.3,16.21,16.27,643542.0
2025-05-01 15:40:00,16.27,16.3,16.25,16.29,678293.0,16.27,16.3,16.25,16.29,678293.0
2025-05-01 15:50:00,16.29,16.29,16.2,16.25,1628298.0,16.29,16.29,16.2,16.25,1628298.0
2025-05-02 09:30:00,16.71,17.16,16.68,17.11,1423441.0,16.71,17.16,16.68,17.11,1423441.0
2025-05-02 09:40:00,17.11,17.15,16.89,16.94,747433.0,17.11,17.15,16.89,16.94,747433.0
2025-05-02 09:50:00,16.94,17.0,16.77,16.88,630040.0,16.94,17.0,16.77,16.88,630040.0
2025-05-02 10:00:00,16.89,17.06,16.86,17.01,535598.0,16.89,17.06,16.86,17.01,535598.0
2025-05-02 10:10:00,17.01,17.14,17.01,17.11,613994.0,17.01,17.14,17.01,17.11,613994.0
2025-05-02 10:20:00,17.11,17.21,17.09,17.2,716036.0,17.11,17.21,17.09,17.2,716036.0
2025-05-02 10:30:00,17.2,17.25,17.13,17.25,334329.0,17.2,17.25,17.13,17.25,334329.0
2025-05-02 10:40:00,17.25,17.3,17.21,17.22,378572.0,17.25,17.3,17.21,17.22,378572.0
2025-05-02 10:50:00,17.23,17.26,17.16,17.21,484350.0,17.23,17.26,17.16,17.21,484350.0
2025-05-02 11:00:00,17.21,17.37,17.19,17.36,558145.0,17.21,17.37,17.19,17.36,558145.0
2025-05-02 11:10:00,17.36,17.4,17.32,17.35,422787.0,17.36,17.4,17.32,17.35,422787.0
2025-05-02 11:20:00,17.35,17.38,17.27,17.3,393809.0,17.35,17.38,17.27,17.3,393809.0
2025-05-02 11:30:00,17.3,17.4,17.26,17.38,425251.0,17.3,17.4,17.26,17.38,425251.0
2025-05-02 11:40:00,17.38,17.39,17.32,17.35,165473.0,17.38,17.39,17.32,17.35,165473.0
2025-05-02 11:50:00,17.35,17.36,17.29,17.32,209799.0,17.35,17.36,17.29,17.32,209799.0
2025-05-02 12:00:00,17.32,17.51,17.32,17.5,447696.0,17.32,17.51,17.32,17.5,447696.0
2025-05-02 12:10:00,17.5,17.54,17.47,17.51,439543.0,17.5,17.54,17.47,17.51,439543.0
2025-05-02 12:20:00,17.5,17.53,17.48,17.52,300084.0,17.5,17.53,17.48,17.52,300084.0
2025-05-02 12:30:00,17.52,17.56,17.5,17.52,226990.0,17.52,17.56,17.5,17.52,226990.0
2025-05-02 12:40:00,17.51,17.53,17.47,17.51,273837.0,17.51,17.53,17.47,17.51,273837.0
2025-05-02 12:50:00,17.51,17.51,17.41,17.41,237022.0,17.51,17.51,17.41,17.41,237022.0
2025-05-02 13:00:00,17.42,17.47,17.38,17.39,292906.0,17.42,17.47,17.38,17.39,292906.0
2025-05-02 13:10:00,17.39,17.41,17.34,17.36,202040.0,17.39,17.41,17.34,17.36,202040.0
2025-05-02 13:20:00,17.36,17.48,17.35,17.47,336502.0,17.36,17.48,17.35,17.47,336502.0
2025-05-02 13:30:00,17.48,17.5,17.38,17.44,376376.0,17.48,17.5,17.38,17.44,376376.0
2025-05-02 13:40:00,17.43,17.45,17.4,17.4,152174.0,17.43,17.45,17.4,17.4,152174.0
2025-05-02 13:50:00,17.41,17.42,17.36,17.38,209250.0,17.41,17.42,17.36,17.38,209250.0
2025-05-02 14:00:00,17.39,17.43,17.38,17.39,140231.0,17.39,17.43,17.38,17.39,140231.0
2025-05-02 14:10:00,17.39,17.41,17.37,17.39,142109.0,17.39,17.41,17.37,17.39,142109.0
2025-05-02 14:20:00,17.4,17.42,17.37,17.38,106090.0,17.4,17.42,17.37,17.38,106090.0
2025-05-02 14:30:00,17.38,17.44,17.37,17.43,193474.0,17.38,17.44,17.37,17.43,193474.0
2025-05-02 14:40:00,17.43,17.43,17.36,17.37,149303.0,17.43,17.43,17.36,17.37,149303.0
2025-05-02 14:50:00,17.37,17.39,17.32,17.35,207480.0,17.37,17.39,17.32,17.35,207480.0
2025-05-02 15:00:00,17.35,17.38,17.33,17.35,239568.0,17.35,17.38,17.33,17.35,239568.0
2025-05-02 15:10:00,17.34,17.35,17.27,17.29,545555.0,17.34,17.35,17.27,17.29,545555.0
2025-05-02 15:20:00,17.29,17.3,17.27,17.29,306567.0,17.29,17.3,17.27,17.29,306567.0
2025-05-02 15:30:00,17.28,17.32,17.26,17.29,578291.0,17.28,17.32,17.26,17.29,578291.0
2025-05-02 15:40:00,17.29,17.34,17.28,17.32,638481.0,17.29,17.34,17.28,17.32,638481.0
2025-05-02 15:50:00,17.32,17.38,17.27,17.38,2162190.0,17.32,17.38,17.27,17.38,2162190.0
2025-05-05 09:30:00,17.0,17.09,16.9,17.0,885046.0,17.0,17.09,16.9,17.0,885046.0
2025-05-05 09:40:00,17.0,17.27,16.98,17.26,523306.0,17.0,17.27,16.98,17.26,523306.0
2025-05-05 09:50:00,17.26,17.41,17.19,17.36,534654.0,17.26,17.41,17.19,17.36,534654.0
2025-05-05 10:00:00,17.36,17.55,17.35,17.52,562151.0,17.36,17.55,17.35,17.52,562151.0
2025-05-05 10:10:00,17.52,17.6,17.49,17.59,379502.0,17.52,17.6,17.49,17.59,379502.0
2025-05-05 10:20:00,17.6,17.61,17.53,17.58,381027.0,17.6,17.61,17.53,17.58,381027.0
2025-05-05 10:30:00,17.59,17.6,17.48,17.48,340443.0,17.59,17.6,17.48,17.48,340443.0
2025-05-05 10:40:00,17.48,17.63,17.46,17.53,472033.0,17.48,17.63,17.46,17.53,472033.0
2025-05-05 10:50:00,17.52,17.54,17.41,17.53,512515.0,17.52,17.54,17.41,17.53,512515.0
2025-05-05 11:00:00,17.54,17.63,17.52,17.59,402822.0,17.54,17.63,17.52,17.59,402822.0
2025-05-05 11:10:00,17.59,17.64,17.55,17.58,394310.0,17.59,17.64,17.55,17.58,394310.0
2025-05-05 11:20:00,17.57,17.67,17.56,17.64,303351.0,17.57,17.67,17.56,17.64,303351.0
2025-05-05 11:30:00,17.64,17.65,17.52,17.54,331933.0,17.64,17.65,17.52,17.54,331933.0
2025-05-05 11:40:00,17.54,17.58,17.49,17.53,418600.0,17.54,17.58,17.49,17.53,418600.0
2025-05-05 11:50:00,17.53,17.59,17.52,17.55,142746.0,17.53,17.59,17.52,17.55,142746.0
2025-05-05 12:00:00,17.55,17.58,17.52,17.52,124287.0,17.55,17.58,17.52,17.52,124287.0
2025-05-05 12:10:00,17.53,17.55,17.5,17.54,134484.0,17.53,17.55,17.5,17.54,134484.0
2025-05-05 12:20:00,17.54,17.6,17.53,17.6,144152.0,17.54,17.6,17.53,17.6,144152.0
2025-05-05 12:30:00,17.6,17.64,17.57,17.64,143235.0,17.6,17.64,17.57,17.64,143235.0
2025-05-05 12:40:00,17.64,17.69,17.63,17.69,131514.0,17.64,17.69,17.63,17.69,131514.0
2025-05-05 12:50:00,17.69,17.72,17.66,17.68,267492.0,17.69,17.72,17.66,17.68,267492.0
2025-05-05 13:00:00,17.68,17.68,17.61,17.63,126290.0,17.68,17.68,17.61,17.63,126290.0
2025-05-05 13:10:00,17.63,17.63,17.57,17.59,195844.0,17.63,17.63,17.57,17.59,195844.0
2025-05-05 13:20:00,17.59,17.62,17.56,17.61,75829.0,17.59,17.62,17.56,17.61,75829.0
2025-05-05 13:30:00,17.61,17.66,17.6,17.63,109384.0,17.61,17.66,17.6,17.63,109384.0
2025-05-05 13:40:00,17.63,17.63,17.58,17.62,100295.0,17.63,17.63,17.58,17.62,100295.0
2025-05-05 13:50:00,17.61,17.63,17.59,17.6,157850.0,17.61,17.63,17.59,17.6,157850.0
2025-05-05 14:00:00,17.6,17.61,17.57,17.6,66426.0,17.6,17.61,17.57,17.6,66426.0
2025-05-05 14:10:00,17.6,17.63,17.59,17.62,57835.0,17.6,17.63,17.59,17.62,57835.0
2025-05-05 14:20:00,17.62,17.62,17.56,17.57,101400.0,17.62,17.62,17.56,17.57,101400.0
2025-05-05 14:30:00,17.57,17.62,17.56,17.61,96589.0,17.57,17.62,17.56,17.61,96589.0
2025-05-05 14:40:00,17.61,17.64,17.57,17.59,125792.0,17.61,17.64,17.57,17.59,125792.0
2025-05-05 14:50:00,17.59,17.59,17.51,17.52,150436.0,17.59,17.59,17.51,17.52,150436.0
2025-05-05 15:00:00,17.52,17.53,17.47,17.5,245513.0,17.52,17.53,17.47,17.5,245513.0
2025-05-05 15:10:00,17.5,17.51,17.44,17.46,197420.0,17.5,17.51,17.44,17.46,197420.0
2025-05-05 15:20:00,17.46,17.47,17.42,17.44,162938.0,17.46,17.47,17.42,17.44,162938.0
2025-05-05 15:30:00,17.43,17.5,17.41,17.49,250366.0,17.43,17.5,17.41,17.49,250366.0
2025-05-05 15:40:00,17.48,17.51,17.42,17.48,425303.0,17.48,17.51,17.42,17.48,425303.0
2025-05-05 15:50:00,17.48,17.48,17.34,17.37,1138090.0,17.48,17.48,17.34,17.37,1138090.0
2025-05-06 09:30:00,16.98,17.17,16.78,16.98,1031891.0,16.98,17.17,16.78,16.98,1031891.0
2025-05-06 09:40:00,16.98,17.02,16.88,16.95,477710.0,16.98,17.02,16.88,16.95,477710.0
2025-05-06 09:50:00,16.95,17.08,16.89,17.08,365788.0,16.95,17.08,16.89,17.08,365788.0
2025-05-06 10:00:00,17.08,17.21,17.02,17.14,408728.0,17.08,17.21,17.02,17.14,408728.0
2025-05-06 10:10:00,17.13,17.18,17.04,17.18,339666.0,17.13,17.18,17.04,17.18,339666.0
2025-05-06 10:20:00,17.18,17.27,17.16,17.27,185048.0,17.18,17.27,17.16,17.27,185048.0
2025-05-06 10:30:00,17.27,17.28,17.21,17.28,183853.0,17.27,17.28,17.21,17.28,183853.0
2025-05-06 10:40:00,17.27,17.29,17.2,17.21,75915.0,17.27,17.29,17.2,17.21,75915.0
2025-05-06 10:50:00,17.21,17.21,17.15,17.16,95610.0,17.21,17.21,17.15,17.16,95610.0
2025-05-06 11:00:00,17.16,17.26,17.15,17.25,134086.0,17.16,17.26,17.15,17.25,134086.0
2025-05-06 11:10:00,17.25,17.34,17.25,17.33,193839.0,17.25,17.34,17.25,17.33,193839.0
2025-05-06 11:20:00,17.34,17.37,17.32,17.34,102975.0,17.34,17.37,17.32,17.34,102975.0
2025-05-06 11:30:00,17.34,17.43,17.31,17.39,294368.0,17.34,17.43,17.31,17.39,294368.0
2025-05-06 11:40:00,17.39,17.4,17.35,17.38,72767.0,17.39,17.4,17.35,17.38,72767.0
2025-05-06 11:50:00,17.38,17.4,17.31,17.34,112344.0,17.38,17.4,17.31,17.34,112344.0
2025-05-06 12:00:00,17.34,17.36,17.3,17.31,255004.0,17.34,17.36,17.3,17.31,255004.0
2025-05-06 12:10:00,17.3,17.45,17.3,17.38,143012.0,17.3,17.45,17.3,17.38,143012.0
2025-05-06 12:20:00,17.38,17.38,17.28,17.35,96528.0,17.38,17.38,17.28,17.35,96528.0
2025-05-06 12:30:00,17.35,17.39,17.32,17.35,117025.0,17.35,17.39,17.32,17.35,117025.0
2025-05-06 12:40:00,17.35,17.35,17.28,17.3,89611.0,17.35,17.35,17.28,17.3,89611.0
2025-05-06 12:50:00,17.29,17.3,17.24,17.25,81453.0,17.29,17.3,17.24,17.25,81453.0
2025-05-06 13:00:00,17.25,17.28,17.23,17.26,159520.0,17.25,17.28,17.23,17.26,159520.0
2025-05-06 13:10:00,17.25,17.28,17.23,17.26,122473.0,17.25,17.28,17.23,17.26,122473.0
2025-05-06 13:20:00,17.26,17.26,17.18,17.21,127896.0,17.26,17.26,17.18,17.21,127896.0
2025-05-06 13:30:00,17.21,17.24,17.21,17.21,60816.0,17.21,17.24,17.21,17.21,60816.0
2025-05-06 13:40:00,17.21,17.22,17.18,17.2,68979.0,17.21,17.22,17.18,17.2,68979.0
2025-05-06 13:50:00,17.2,17.23,17.19,17.21,66004.0,17.2,17.23,17.19,17.21,66004.0
2025-05-06 14:00:00,17.22,17.27,17.21,17.26,78794.0,17.22,17.27,17.21,17.26,78794.0
2025-05-06 14:10:00,17.26,17.29,17.23,17.29,66437.0,17.26,17.29,17.23,17.29,66437.0
2025-05-06 14:20:00,17.29,17.33,17.28,17.32,65064.0,17.29,17.33,17.28,17.32,65064.0
2025-05-06 14:30:00,17.32,17.32,17.29,17.31,65723.0,17.32,17.32,17.29,17.31,65723.0
2025-05-06 14:40:00,17.31,17.35,17.3,17.35,85602.0,17.31,17.35,17.3,17.35,85602.0
2025-05-06 14:50:00,17.35,17.36,17.33,17.35,115188.0,17.35,17.36,17.33,17.35,115188.0
2025-05-06 15:00:00,17.35,17.37,17.33,17.34,107641.0,17.35,17.37,17.33,17.34,107641.0
2025-05-06 15:10:00,17.34,17.37,17.32,17.32,117903.0,17.34,17.37,17.32,17.32,117903.0
2025-05-06 15:20:00,17.32,17.34,17.28,17.3,122301.0,17.32,17.34,17.28,17.3,122301.0
2025-05-06 15:30:00,17.3,17.31,17.26,17.26,244098.0,17.3,17.31,17.26,17.26,244098.0
2025-05-06 15:40:00,17.26,17.28,17.23,17.27,293732.0,17.26,17.28,17.23,17.27,293732.0
2025-05-06 15:50:00,17.26,17.29,17.21,17.28,857699.0,17.26,17.29,17.21,17.28,857699.0
2025-05-07 09:30:00,17.33,17.42,17.3,17.35,366631.0,17.33,17.42,17.3,17.35,366631.0
2025-05-07 09:40:00,17.36,17.47,17.34,17.42,224436.0,17.36,17.47,17.34,17.42,224436.0
2025-05-07 09:50:00,17.41,17.6,17.41,17.57,323569.0,17.41,17.6,17.41,17.57,323569.0
2025-05-07 10:00:00,17.57,17.58,17.47,17.54,315261.0,17.57,17.58,17.47,17.54,315261.0
2025-05-07 10:10:00,17.54,17.59,17.51,17.54,204807.0,17.54,17.59,17.51,17.54,204807.0
2025-05-07 10:20:00,17.53,17.55,17.46,17.48,241453.0,17.53,17.55,17.46,17.48,241453.0
2025-05-07 10:30:00,17.48,17.51,17.44,17.5,204002.0,17.48,17.51,17.44,17.5,204002.0
2025-05-07 10:40:00,17.5,17.52,17.46,17.51,136007.0,17.5,17.52,17.46,17.51,136007.0
2025-05-07 10:50:00,17.5,17.55,17.43,17.45,224699.0,17.5,17.55,17.43,17.45,224699.0
2025-05-07 11:00:00,17.44,17.46,17.37,17.44,135091.0,17.44,17.46,17.37,17.44,135091.0
2025-05-07 11:10:00,17.43,17.47,17.4,17.46,90900.0,17.43,17.47,17.4,17.46,90900.0
2025-05-07 11:20:00,17.46,17.48,17.42,17.46,102936.0,17.46,17.48,17.42,17.46,102936.0
2025-05-07 11:30:00,17.46,17.49,17.45,17.49,105856.0,17.46,17.49,17.45,17.49,105856.0
2025-05-07 11:40:00,17.48,17.54,17.47,17.48,146854.0,17.48,17.54,17.47,17.48,146854.0
2025-05-07 11:50:00,17.48,17.5,17.46,17.5,71978.0,17.48,17.5,17.46,17.5,71978.0
2025-05-07 12:00:00,17.49,17.49,17.43,17.48,103445.0,17.49,17.49,17.43,17.48,103445.0
2025-05-07 12:10:00,17.48,17.51,17.47,17.5,74296.0,17.48,17.51,17.47,17.5,74296.0
2025-05-07 12:20:00,17.5,17.5,17.45,17.46,151198.0,17.5,17.5,17.45,17.46,151198.0
2025-05-07 12:30:00,17.45,17.46,17.43,17.45,66666.0,17.45,17.46,17.43,17.45,66666.0
2025-05-07 12:40:00,17.45,17.49,17.44,17.48,82360.0,17.45,17.49,17.44,17.48,82360.0
2025-05-07 12:50:00,17.48,17.49,17.45,17.46,87612.0,17.48,17.49,17.45,17.46,87612.0
2025-05-07 13:00:00,17.46,17.48,17.43,17.46,134974.0,17.46,17.48,17.43,17.46,134974.0
2025-05-07 13:10:00,17.46,17.47,17.43,17.45,99157.0,17.46,17.47,17.43,17.45,99157.0
2025-05-07 13:20:00,17.45,17.45,17.39,17.4,130963.0,17.45,17.45,17.39,17.4,130963.0
2025-05-07 13:30:00,17.39,17.4,17.35,17.37,119347.0,17.39,17.4,17.35,17.37,119347.0
2025-05-07 13:40:00,17.37,17.4,17.35,17.39,61183.0,17.37,17.4,17.35,17.39,61183.0
2025-05-07 13:50:00,17.39,17.39,17.32,17.36,151393.0,17.39,17.39,17.32,17.36,151393.0
2025-05-07 14:00:00,17.34,17.4,17.16,17.21,352616.0,17.34,17.4,17.16,17.21,352616.0
2025-05-07 14:10:00,17.21,17.24,17.15,17.21,127980.0,17.21,17.24,17.15,17.21,127980.0
2025-05-07 14:20:00,17.21,17.28,17.2,17.26,210393.0,17.21,17.28,17.2,17.26,210393.0
2025-05-07 14:30:00,17.26,17.3,17.2,17.24,282545.0,17.26,17.3,17.2,17.24,282545.0
2025-05-07 14:40:00,17.25,17.31,17.2,17.23,276963.0,17.25,17.31,17.2,17.23,276963.0
2025-05-07 14:50:00,17.23,17.33,17.17,17.29,310025.0,17.23,17.33,17.17,17.29,310025.0
2025-05-07 15:00:00,17.29,17.31,17.25,17.3,106938.0,17.29,17.31,17.25,17.3,106938.0
2025-05-07 15:10:00,17.3,17.3,17.21,17.28,130697.0,17.3,17.3,17.21,17.28,130697.0
2025-05-07 15:20:00,17.28,17.28,17.15,17.16,206400.0,17.28,17.28,17.15,17.16,206400.0
2025-05-07 15:30:00,17.15,17.22,17.14,17.21,200937.0,17.15,17.22,17.14,17.21,200937.0
2025-05-07 15:40:00,17.21,17.38,17.2,17.27,533405.0,17.21,17.38,17.2,17.27,533405.0
2025-05-07 15:50:00,17.27,17.32,17.21,17.29,749648.0,17.27,17.32,17.21,17.29,749648.0
2025-05-08 09:30:00,17.55,17.65,17.45,17.54,488740.0,17.55,17.65,17.45,17.54,488740.0
2025-05-08 09:40:00,17.55,17.67,17.55,17.61,326859.0,17.55,17.67,17.55,17.61,326859.0
2025-05-08 09:50:00,17.62,17.73,17.6,17.73,239251.0,17.62,17.73,17.6,17.73,239251.0
2025-05-08 10:00:00,17.73,17.85,17.71,17.82,498206.0,17.73,17.85,17.71,17.82,498206.0
2025-05-08 10:10:00,17.82,17.82,17.65,17.66,262577.0,17.82,17.82,17.65,17.66,262577.0
2025-05-08 10:20:00,17.66,17.76,17.65,17.76,265394.0,17.66,17.76,17.65,17.76,265394.0
2025-05-08 10:30:00,17.76,17.88,17.76,17.8,367604.0,17.76,17.88,17.76,17.8,367604.0
2025-05-08 10:40:00,17.8,17.86,17.75,17.75,212797.0,17.8,17.86,17.75,17.75,212797.0
2025-05-08 10:50:00,17.75,17.79,17.65,17.69,323314.0,17.75,17.79,17.65,17.69,323314.0
2025-05-08 11:00:00,17.69,17.72,17.63,17.7,296583.0,17.69,17.72,17.63,17.7,296583.0
2025-05-08 11:10:00,17.7,17.74,17.7,17.73,92278.0,17.7,17.74,17.7,17.73,92278.0
2025-05-08 11:20:00,17.74,17.88,17.72,17.8,362724.0,17.74,17.88,17.72,17.8,362724.0
2025-05-08 11:30:00,17.8,17.89,17.76,17.84,357143.0,17.8,17.89,17.76,17.84,357143.0
2025-05-08 11:40:00,17.84,17.95,17.82,17.94,340899.0,17.84,17.95,17.82,17.94,340899.0
2025-05-08 11:50:00,17.95,17.97,17.88,17.91,382412.0,17.95,17.97,17.88,17.91,382412.0
2025-05-08 12:00:00,17.91,17.92,17.87,17.91,148770.0,17.91,17.92,17.87,17.91,148770.0
2025-05-08 12:10:00,17.91,17.95,17.87,17.91,172949.0,17.91,17.95,17.87,17.91,172949.0
2025-05-08 12:20:00,17.92,17.93,17.85,17.86,132841.0,17.92,17.93,17.85,17.86,132841.0
2025-05-08 12:30:00,17.86,17.97,17.86,17.96,148970.0,17.86,17.97,17.86,17.96,148970.0
2025-05-08 12:40:00,17.97,18.04,17.95,18.04,243255.0,17.97,18.04,17.95,18.04,243255.0
2025-05-08 12:50:00,18.04,18.06,18.03,18.05,109363.0,18.04,18.06,18.03,18.05,109363.0
2025-05-08 13:00:00,18.05,18.06,18.0,18.05,111811.0,18.05,18.06,18.0,18.05,111811.0
2025-05-08 13:10:00,18.05,18.09,18.02,18.05,218966.0,18.05,18.09,18.02,18.05,218966.0
2025-05-08 13:20:00,18.05,18.06,18.0,18.01,154815.0,18.05,18.06,18.0,18.01,154815.0
2025-05-08 13:30:00,18.02,18.03,17.93,17.95,250303.0,18.02,18.03,17.93,17.95,250303.0
2025-05-08 13:40:00,17.95,17.97,17.9,17.94,172797.0,17.95,17.97,17.9,17.94,172797.0
2025-05-08 13:50:00,17.94,17.97,17.89,17.9,152345.0,17.94,17.97,17.89,17.9,152345.0
2025-05-08 14:00:00,17.89,17.93,17.86,17.91,159054.0,17.89,17.93,17.86,17.91,159054.0
2025-05-08 14:10:00,17.91,17.96,17.88,17.96,124571.0,17.91,17.96,17.88,17.96,124571.0
2025-05-08 14:20:00,17.96,17.98,17.93,17.95,110569.0,17.96,17.98,17.93,17.95,110569.0
2025-05-08 14:30:00,17.95,17.99,17.94,17.96,90797.0,17.95,17.99,17.94,17.96,90797.0
2025-05-08 14:40:00,17.96,17.99,17.92,17.94,211883.0,17.96,17.99,17.92,17.94,211883.0
2025-05-08 14:50:00,17.94,17.94,17.9,17.91,206939.0,17.94,17.94,17.9,17.91,206939.0
2025-05-08 15:00:00,17.91,17.92,17.86,17.87,168723.0,17.91,17.92,17.86,17.87,168723.0
2025-05-08 15:10:00,17.86,17.89,17.84,17.87,211892.0,17.86,17.89,17.84,17.87,211892.0
2025-05-08 15:20:00,17.87,17.93,17.86,17.9,282102.0,17.87,17.93,17.86,17.9,282102.0
2025-05-08 15:30:00,17.9,17.97,17.89,17.91,586346.0,17.9,17.97,17.89,17.91,586346.0
2025-05-08 15:40:00,17.91,17.94,17.89,17.91,246080.0,17.91,17.94,17.89,17.91,246080.0
2025-05-08 15:50:00,17.91,17.93,17.84,17.87,1301308.0,17.91,17.93,17.84,17.87,1301308.0
2025-05-09 09:30:00,17.81,17.94,17.8,17.84,615930.0,17.81,17.94,17.8,17.84,615930.0
2025-05-09 09:40:00,17.84,17.96,17.83,17.88,463559.0,17.84,17.96,17.83,17.88,463559.0
2025-05-09 09:50:00,17.88,17.91,17.8,17.83,211966.0,17.88,17.91,17.8,17.83,211966.0
2025-05-09 10:00:00,17.83,17.87,17.76,17.86,284301.0,17.83,17.87,17.76,17.86,284301.0
2025-05-09 10:10:00,17.86,17.88,17.73,17.74,213234.0,17.86,17.88,17.73,17.74,213234.0
2025-05-09 10:20:00,17.73,17.76,17.54,17.58,455426.0,17.73,17.76,17.54,17.58,455426.0
2025-05-09 10:30:00,17.57,17.62,17.46,17.5,438233.0,17.57,17.62,17.46,17.5,438233.0
2025-05-09 10:40:00,17.49,17.58,17.46,17.57,266931.0,17.49,17.58,17.46,17.57,266931.0
2025-05-09 10:50:00,17.58,17.68,17.57,17.66,225497.0,17.58,17.68,17.57,17.66,225497.0
2025-05-09 11:00:00,17.65,17.73,17.65,17.72,192742.0,17.65,17.73,17.65,17.72,192742.0
2025-05-09 11:10:00,17.71,17.73,17.66,17.69,124793.0,17.71,17.73,17.66,17.69,124793.0
2025-05-09 11:20:00,17.69,17.72,17.64,17.71,152111.0,17.69,17.72,17.64,17.71,152111.0
2025-05-09 11:30:00,17.71,17.72,17.65,17.66,132147.0,17.71,17.72,17.65,17.66,132147.0
2025-05-09 11:40:00,17.66,17.72,17.64,17.71,90499.0,17.66,17.72,17.64,17.71,90499.0
2025-05-09 11:50:00,17.71,17.73,17.68,17.69,86285.0,17.71,17.73,17.68,17.69,86285.0
2025-05-09 12:00:00,17.69,17.69,17.6,17.61,65066.0,17.69,17.69,17.6,17.61,65066.0
2025-05-09 12:10:00,17.61,17.65,17.56,17.63,117407.0,17.61,17.65,17.56,17.63,117407.0
2025-05-09 12:20:00,17.63,17.65,17.61,17.62,75265.0,17.63,17.65,17.61,17.62,75265.0
2025-05-09 12:30:00,17.62,17.69,17.61,17.64,71086.0,17.62,17.69,17.61,17.64,71086.0
2025-05-09 12:40:00,17.64,17.68,17.63,17.64,66425.0,17.64,17.68,17.63,17.64,66425.0
2025-05-09 12:50:00,17.64,17.66,17.61,17.63,58414.0,17.64,17.66,17.61,17.63,58414.0
2025-05-09 13:00:00,17.62,17.66,17.61,17.66,58208.0,17.62,17.66,17.61,17.66,58208.0
2025-05-09 13:10:00,17.66,17.68,17.64,17.68,59410.0,17.66,17.68,17.64,17.68,59410.0
2025-05-09 13:20:00,17.68,17.72,17.63,17.71,107327.0,17.68,17.72,17.63,17.71,107327.0
2025-05-09 13:30:00,17.72,17.73,17.68,17.72,106873.0,17.72,17.73,17.68,17.72,106873.0
2025-05-09 13:40:00,17.73,17.76,17.71,17.74,92321.0,17.73,17.76,17.71,17.74,92321.0
2025-05-09 13:50:00,17.73,17.74,17.7,17.73,77868.0,17.73,17.74,17.7,17.73,77868.0
2025-05-09 14:00:00,17.73,17.73,17.7,17.71,79926.0,17.73,17.73,17.7,17.71,79926.0
2025-05-09 14:10:00,17.71,17.72,17.68,17.7,58013.0,17.71,17.72,17.68,17.7,58013.0
2025-05-09 14:20:00,17.7,17.71,17.69,17.7,43717.0,17.7,17.71,17.69,17.7,43717.0
2025-05-09 14:30:00,17.7,17.72,17.69,17.7,70347.0,17.7,17.72,17.69,17.7,70347.0
2025-05-09 14:40:00,17.7,17.73,17.69,17.71,112585.0,17.7,17.73,17.69,17.71,112585.0
2025-05-09 14:50:00,17.71,17.73,17.69,17.71,70291.0,17.71,17.73,17.69,17.71,70291.0
2025-05-09 15:00:00,17.71,17.75,17.69,17.75,59454.0,17.71,17.75,17.69,17.75,59454.0
2025-05-09 15:10:00,17.75,17.76,17.71,17.71,107584.0,17.75,17.76,17.71,17.71,107584.0
2025-05-09 15:20:00,17.71,17.72,17.63,17.64,154321.0,17.71,17.72,17.63,17.64,154321.0
2025-05-09 15:30:00,17.64,17.65,17.62,17.62,179303.0,17.64,17.65,17.62,17.62,179303.0
2025-05-09 15:40:00,17.63,17.64,17.59,17.63,256084.0,17.63,17.64,17.59,17.63,256084.0
2025-05-09 15:50:00,17.63,17.71,17.62,17.7,917365.0,17.63,17.71,17.62,17.7,917365.0
2025-05-12 09:30:00,18.89,19.39,18.84,19.38,2212873.0,18.89,19.39,18.84,19.38,2212873.0
2025-05-12 09:40:00,19.37,19.4,19.09,19.1,1105906.0,19.37,19.4,19.09,19.1,1105906.0
2025-05-12 09:50:00,19.1,19.15,18.9,19.0,788987.0,19.1,19.15,18.9,19.0,788987.0
2025-05-12 10:00:00,19.0,19.11,18.96,19.06,666167.0,19.0,19.11,18.96,19.06,666167.0
2025-05-12 10:10:00,19.06,19.19,18.9,18.95,734435.0,19.06,19.19,18.9,18.95,734435.0
2025-05-12 10:20:00,18.95,19.0,18.75,18.82,931579.0,18.95,19.0,18.75,18.82,931579.0
2025-05-12 10:30:00,18.82,18.82,18.67,18.8,523793.0,18.82,18.82,18.67,18.8,523793.0
2025-05-12 10:40:00,18.8,18.89,18.73,18.78,561723.0,18.8,18.89,18.73,18.78,561723.0
2025-05-12 10:50:00,18.79,18.92,18.77,18.85,449209.0,18.79,18.92,18.77,18.85,449209.0
2025-05-12 11:00:00,18.85,18.97,18.82,18.88,337557.0,18.85,18.97,18.82,18.88,337557.0
2025-05-12 11:10:00,18.88,18.96,18.84,18.85,346398.0,18.88,18.96,18.84,18.85,346398.0
2025-05-12 11:20:00,18.85,18.88,18.8,18.84,209778.0,18.85,18.88,18.8,18.84,209778.0
2025-05-12 11:30:00,18.84,18.96,18.84,18.86,317153.0,18.84,18.96,18.84,18.86,317153.0
2025-05-12 11:40:00,18.87,18.9,18.8,18.88,198700.0,18.87,18.9,18.8,18.88,198700.0
2025-05-12 11:50:00,18.88,18.96,18.85,18.9,531771.0,18.88,18.96,18.85,18.9,531771.0
2025-05-12 12:00:00,18.9,19.01,18.89,18.98,251462.0,18.9,19.01,18.89,18.98,251462.0
2025-05-12 12:10:00,18.98,19.01,18.94,18.95,211578.0,18.98,19.01,18.94,18.95,211578.0
2025-05-12 12:20:00,18.95,19.01,18.94,18.94,233350.0,18.95,19.01,18.94,18.94,233350.0
2025-05-12 12:30:00,18.95,19.0,18.94,18.99,132384.0,18.95,19.0,18.94,18.99,132384.0
2025-05-12 12:40:00,18.98,19.01,18.94,18.99,188673.0,18.98,19.01,18.94,18.99,188673.0
2025-05-12 12:50:00,19.0,19.1,19.0,19.09,392038.0,19.0,19.1,19.0,19.09,392038.0
2025-05-12 13:00:00,19.1,19.2,19.08,19.19,394043.0,19.1,19.2,19.08,19.19,394043.0
2025-05-12 13:10:00,19.19,19.2,19.11,19.13,232408.0,19.19,19.2,19.11,19.13,232408.0
2025-05-12 13:20:00,19.13,19.18,19.1,19.18,205883.0,19.13,19.18,19.1,19.18,205883.0
2025-05-12 13:30:00,19.18,19.21,19.14,19.16,205120.0,19.18,19.21,19.14,19.16,205120.0
2025-05-12 13:40:00,19.16,19.17,19.11,19.13,231862.0,19.16,19.17,19.11,19.13,231862.0
2025-05-12 13:50:00,19.13,19.2,19.13,19.15,282342.0,19.13,19.2,19.13,19.15,282342.0
2025-05-12 14:00:00,19.14,19.21,19.11,19.12,258060.0,19.14,19.21,19.11,19.12,258060.0
2025-05-12 14:10:00,19.12,19.15,19.08,19.14,225146.0,19.12,19.15,19.08,19.14,225146.0
2025-05-12 14:20:00,19.14,19.15,19.09,19.13,215930.0,19.14,19.15,19.09,19.13,215930.0
2025-05-12 14:30:00,19.13,19.19,19.12,19.16,185066.0,19.13,19.19,19.12,19.16,185066.0
2025-05-12 14:40:00,19.17,19.17,19.11,19.12,179015.0,19.17,19.17,19.11,19.12,179015.0
2025-05-12 14:50:00,19.13,19.16,19.11,19.13,236040.0,19.13,19.16,19.11,19.13,236040.0
2025-05-12 15:00:00,19.13,19.13,19.08,19.09,310211.0,19.13,19.13,19.08,19.09,310211.0
2025-05-12 15:10:00,19.09,19.11,19.05,19.09,391702.0,19.09,19.11,19.05,19.09,391702.0
2025-05-12 15:20:00,19.09,19.12,19.06,19.07,335594.0,19.09,19.12,19.06,19.07,335594.0
2025-05-12 15:30:00,19.08,19.13,19.06,19.07,450455.0,19.08,19.13,19.06,19.07,450455.0
2025-05-12 15:40:00,19.08,19.12,19.06,19.12,667571.0,19.08,19.12,19.06,19.12,667571.0
2025-05-12 15:50:00,19.11,19.22,19.09,19.16,1809046.0,19.11,19.22,19.09,19.16,1809046.0
2025-05-13 09:30:00,19.22,19.32,19.08,19.31,844955.0,19.22,19.32,19.08,19.31,844955.0
2025-05-13 09:40:00,19.32,19.43,19.25,19.27,562854.0,19.32,19.43,19.25,19.27,562854.0
2025-05-13 09:50:00,19.27,19.38,19.25,19.31,422010.0,19.27,19.38,19.25,19.31,422010.0
2025-05-13 10:00:00,19.31,19.48,19.29,19.39,545070.0,19.31,19.48,19.29,19.39,545070.0
2025-05-13 10:10:00,19.38,19.51,19.36,19.43,604069.0,19.38,19.51,19.36,19.43,604069.0
2025-05-13 10:20:00,19.43,19.45,19.34,19.38,465058.0,19.43,19.45,19.34,19.38,465058.0
2025-05-13 10:30:00,19.38,19.4,19.34,19.37,285821.0,19.38,19.4,19.34,19.37,285821.0
2025-05-13 10:40:00,19.37,19.38,19.24,19.3,433553.0,19.37,19.38,19.24,19.3,433553.0
2025-05-13 10:50:00,19.3,19.39,19.27,19.37,487430.0,19.3,19.39,19.27,19.37,487430.0
2025-05-13 11:00:00,19.37,19.39,19.21,19.23,454229.0,19.37,19.39,19.21,19.23,454229.0
2025-05-13 11:10:00,19.23,19.34,19.22,19.27,534215.0,19.23,19.34,19.22,19.27,534215.0
2025-05-13 11:20:00,19.27,19.32,19.23,19.3,316865.0,19.27,19.32,19.23,19.3,316865.0
2025-05-13 11:30:00,19.3,19.36,19.24,19.35,411126.0,19.3,19.36,19.24,19.35,411126.0
2025-05-13 11:40:00,19.34,19.5,19.34,19.41,802114.0,19.34,19.5,19.34,19.41,802114.0
2025-05-13 11:50:00,19.4,19.41,19.33,19.35,237021.0,19.4,19.41,19.33,19.35,237021.0
2025-05-13 12:00:00,19.36,19.36,19.24,19.29,249600.0,19.36,19.36,19.24,19.29,249600.0
2025-05-13 12:10:00,19.29,19.29,19.22,19.23,206963.0,19.29,19.29,19.22,19.23,206963.0
2025-05-13 12:20:00,19.22,19.27,19.22,19.27,133504.0,19.22,19.27,19.22,19.27,133504.0
2025-05-13 12:30:00,19.27,19.33,19.23,19.3,232284.0,19.27,19.33,19.23,19.3,232284.0
2025-05-13 12:40:00,19.3,19.35,19.28,19.33,159950.0,19.3,19.35,19.28,19.33,159950.0
2025-05-13 12:50:00,19.34,19.34,19.28,19.3,178340.0,19.34,19.34,19.28,19.3,178340.0
2025-05-13 13:00:00,19.3,19.33,19.27,19.3,219675.0,19.3,19.33,19.27,19.3,219675.0
2025-05-13 13:10:00,19.3,19.35,19.29,19.34,127707.0,19.3,19.35,19.29,19.34,127707.0
2025-05-13 13:20:00,19.33,19.36,19.32,19.33,92896.0,19.33,19.36,19.32,19.33,92896.0
2025-05-13 13:30:00,19.34,19.38,19.33,19.34,220919.0,19.34,19.38,19.33,19.34,220919.0
2025-05-13 13:40:00,19.34,19.35,19.32,19.34,217190.0,19.34,19.35,19.32,19.34,217190.0
2025-05-13 13:50:00,19.34,19.36,19.26,19.28,197464.0,19.34,19.36,19.26,19.28,197464.0
2025-05-13 14:00:00,19.28,19.29,19.22,19.22,243147.0,19.28,19.29,19.22,19.22,243147.0
2025-05-13 14:10:00,19.23,19.25,19.19,19.21,215301.0,19.23,19.25,19.19,19.21,215301.0
2025-05-13 14:20:00,19.21,19.27,19.19,19.23,273777.0,19.21,19.27,19.19,19.23,273777.0
2025-05-13 14:30:00,19.23,19.23,19.17,19.21,432251.0,19.23,19.23,19.17,19.21,432251.0
2025-05-13 14:40:00,19.21,19.22,19.12,19.14,583533.0,19.21,19.22,19.12,19.14,583533.0
2025-05-13 14:50:00,19.14,19.26,19.11,19.25,504653.0,19.14,19.26,19.11,19.25,504653.0
2025-05-13 15:00:00,19.25,19.27,19.22,19.24,281025.0,19.25,19.27,19.22,19.24,281025.0
2025-05-13 15:10:00,19.23,19.33,19.23,19.32,464377.0,19.23,19.33,19.23,19.32,464377.0
2025-05-13 15:20:00,19.32,19.36,19.3,19.34,401518.0,19.32,19.36,19.3,19.34,401518.0
2025-05-13 15:30:00,19.35,19.41,19.34,19.38,763867.0,19.35,19.41,19.34,19.38,763867.0
2025-05-13 15:40:00,19.39,19.42,19.36,19.39,1288666.0,19.39,19.42,19.36,19.39,1288666.0
2025-05-13 15:50:00,19.39,19.44,19.33,19.34,2673375.0,19.39,19.44,19.33,19.34,2673375.0
2025-05-14 09:30:00,19.34,19.53,19.33,19.53,971344.0,19.34,19.53,19.33,19.53,971344.0
2025-05-14 09:40:00,19.53,19.68,19.51,19.6,583730.0,19.53,19.68,19.51,19.6,583730.0
2025-05-14 09:50:00,19.59,19.61,19.5,19.55,522239.0,19.59,19.61,19.5,19.55,522239.0
2025-05-14 10:00:00,19.55,19.68,19.52,19.61,500151.0,19.55,19.68,19.52,19.61,500151.0
2025-05-14 10:10:00,19.61,19.62,19.4,19.43,497201.0,19.61,19.62,19.4,19.43,497201.0
2025-05-14 10:20:00,19.43,19.54,19.4,19.5,237288.0,19.43,19.54,19.4,19.5,237288.0
2025-05-14 10:30:00,19.49,19.57,19.48,19.49,283064.0,19.49,19.57,19.48,19.49,283064.0
2025-05-14 10:40:00,19.5,19.52,19.45,19.46,346960.0,19.5,19.52,19.45,19.46,346960.0
2025-05-14 10:50:00,19.46,19.54,19.42,19.51,346321.0,19.46,19.54,19.42,19.51,346321.0
2025-05-14 11:00:00,19.5,19.51,19.4,19.46,222602.0,19.5,19.51,19.4,19.46,222602.0
2025-05-14 11:10:00,19.47,19.54,19.44,19.51,180699.0,19.47,19.54,19.44,19.51,180699.0
2025-05-14 11:20:00,19.51,19.58,19.5,19.55,172347.0,19.51,19.58,19.5,19.55,172347.0
2025-05-14 11:30:00,19.55,19.59,19.52,19.55,197630.0,19.55,19.59,19.52,19.55,197630.0
2025-05-14 11:40:00,19.55,19.57,19.52,19.52,127375.0,19.55,19.57,19.52,19.52,127375.0
2025-05-14 11:50:00,19.53,19.53,19.45,19.46,135617.0,19.53,19.53,19.45,19.46,135617.0
2025-05-14 12:00:00,19.46,19.56,19.44,19.54,182421.0,19.46,19.56,19.44,19.54,182421.0
2025-05-14 12:10:00,19.54,19.58,19.51,19.55,243233.0,19.54,19.58,19.51,19.55,243233.0
2025-05-14 12:20:00,19.55,19.59,19.53,19.55,169491.0,19.55,19.59,19.53,19.55,169491.0
2025-05-14 12:30:00,19.55,19.62,19.55,19.57,138348.0,19.55,19.62,19.55,19.57,138348.0
2025-05-14 12:40:00,19.56,19.58,19.52,19.53,148939.0,19.56,19.58,19.52,19.53,148939.0
2025-05-14 12:50:00,19.53,19.53,19.43,19.46,546223.0,19.53,19.53,19.43,19.46,546223.0
2025-05-14 13:00:00,19.46,19.53,19.45,19.53,203112.0,19.46,19.53,19.45,19.53,203112.0
2025-05-14 13:10:00,19.53,19.53,19.47,19.5,87373.0,19.53,19.53,19.47,19.5,87373.0
2025-05-14 13:20:00,19.5,19.5,19.43,19.48,125104.0,19.5,19.5,19.43,19.48,125104.0
2025-05-14 13:30:00,19.48,19.52,19.46,19.5,92461.0,19.48,19.52,19.46,19.5,92461.0
2025-05-14 13:40:00,19.5,19.5,19.45,19.46,150542.0,19.5,19.5,19.45,19.46,150542.0
2025-05-14 13:50:00,19.46,19.53,19.46,19.53,191932.0,19.46,19.53,19.46,19.53,191932.0
2025-05-14 14:00:00,19.53,19.53,19.47,19.48,179067.0,19.53,19.53,19.47,19.48,179067.0
2025-05-14 14:10:00,19.49,19.51,19.46,19.5,172574.0,19.49,19.51,19.46,19.5,172574.0
2025-05-14 14:20:00,19.49,19.5,19.41,19.42,255737.0,19.49,19.5,19.41,19.42,255737.0
2025-05-14 14:30:00,19.42,19.48,19.4,19.45,202433.0,19.42,19.48,19.4,19.45,202433.0
2025-05-14 14:40:00,19.45,19.47,19.43,19.46,128501.0,19.45,19.47,19.43,19.46,128501.0
2025-05-14 14:50:00,19.46,19.48,19.43,19.46,140053.0,19.46,19.48,19.43,19.46,140053.0
2025-05-14 15:00:00,19.46,19.5,19.43,19.48,147127.0,19.46,19.5,19.43,19.48,147127.0
2025-05-14 15:10:00,19.48,19.54,19.48,19.53,206960.0,19.48,19.54,19.48,19.53,206960.0
2025-05-14 15:20:00,19.53,19.53,19.48,19.5,250815.0,19.53,19.53,19.48,19.5,250815.0
2025-05-14 15:30:00,19.5,19.54,19.49,19.52,316668.0,19.5,19.54,19.49,19.52,316668.0
2025-05-14 15:40:00,19.52,19.53,19.49,19.5,593546.0,19.52,19.53,19.49,19.5,593546.0
2025-05-14 15:50:00,19.5,19.52,19.43,19.44,1544805.0,19.5,19.52,19.43,19.44,1544805.0
2025-05-15 09:30:00,19.24,19.37,19.19,19.2,574951.0,19.24,19.37,19.19,19.2,574951.0
2025-05-15 09:40:00,19.2,19.2,19.1,19.11,357791.0,19.2,19.2,19.1,19.11,357791.0
2025-05-15 09:50:00,19.11,19.16,19.03,19.04,479668.0,19.11,19.16,19.03,19.04,479668.0
2025-05-15 10:00:00,19.04,19.13,19.03,19.07,293958.0,19.04,19.13,19.03,19.07,293958.0
2025-05-15 10:10:00,19.07,19.08,18.93,19.0,419021.0,19.07,19.08,18.93,19.0,419021.0
2025-05-15 10:20:00,19.0,19.06,18.97,18.98,216937.0,19.0,19.06,18.97,18.98,216937.0
2025-05-15 10:30:00,18.98,19.0,18.86,18.88,397614.0,18.98,19.0,18.86,18.88,397614.0
2025-05-15 10:40:00,18.88,18.93,18.86,18.89,468892.0,18.88,18.93,18.86,18.89,468892.0
2025-05-15 10:50:00,18.89,18.99,18.87,18.98,230795.0,18.89,18.99,18.87,18.98,230795.0
2025-05-15 11:00:00,18.97,19.09,18.96,19.09,223728.0,18.97,19.09,18.96,19.09,223728.0
2025-05-15 11:10:00,19.09,19.16,19.08,19.16,367153.0,19.09,19.16,19.08,19.16,367153.0
2025-05-15 11:20:00,19.16,19.22,19.14,19.16,338278.0,19.16,19.22,19.14,19.16,338278.0
2025-05-15 11:30:00,19.16,19.2,19.14,19.2,98202.0,19.16,19.2,19.14,19.2,98202.0
2025-05-15 11:40:00,19.2,19.26,19.18,19.23,120747.0,19.2,19.26,19.18,19.23,120747.0
2025-05-15 11:50:00,19.23,19.24,19.18,19.22,136852.0,19.23,19.24,19.18,19.22,136852.0
2025-05-15 12:00:00,19.23,19.29,19.21,19.29,143992.0,19.23,19.29,19.21,19.29,143992.0
2025-05-15 12:10:00,19.28,19.28,19.18,19.19,166882.0,19.28,19.28,19.18,19.19,166882.0
2025-05-15 12:20:00,19.19,19.2,19.14,19.2,105596.0,19.19,19.2,19.14,19.2,105596.0
2025-05-15 12:30:00,19.2,19.26,19.18,19.25,68750.0,19.2,19.26,19.18,19.25,68750.0
2025-05-15 12:40:00,19.25,19.3,19.22,19.27,167917.0,19.25,19.3,19.22,19.27,167917.0
2025-05-15 12:50:00,19.28,19.33,19.25,19.32,114664.0,19.28,19.33,19.25,19.32,114664.0
2025-05-15 13:00:00,19.32,19.32,19.26,19.27,95039.0,19.32,19.32,19.26,19.27,95039.0
2025-05-15 13:10:00,19.26,19.28,19.23,19.27,109694.0,19.26,19.28,19.23,19.27,109694.0
2025-05-15 13:20:00,19.27,19.3,19.24,19.25,79495.0,19.27,19.3,19.24,19.25,79495.0
2025-05-15 13:30:00,19.24,19.24,19.19,19.2,94267.0,19.24,19.24,19.19,19.2,94267.0
2025-05-15 13:40:00,19.21,19.23,19.19,19.2,103725.0,19.21,19.23,19.19,19.2,103725.0
2025-05-15 13:50:00,19.19,19.19,19.12,19.14,183753.0,19.19,19.19,19.12,19.14,183753.0
2025-05-15 14:00:00,19.14,19.16,19.11,19.14,137634.0,19.14,19.16,19.11,19.14,137634.0
2025-05-15 14:10:00,19.14,19.15,19.08,19.09,120349.0,19.14,19.15,19.08,19.09,120349.0
2025-05-15 14:20:00,19.09,19.13,19.07,19.13,115227.0,19.09,19.13,19.07,19.13,115227.0
2025-05-15 14:30:00,19.13,19.15,19.1,19.11,103222.0,19.13,19.15,19.1,19.11,103222.0
2025-05-15 14:40:00,19.11,19.13,19.1,19.13,72333.0,19.11,19.13,19.1,19.13,72333.0
2025-05-15 14:50:00,19.13,19.14,19.1,19.14,86112.0,19.13,19.14,19.1,19.14,86112.0
2025-05-15 15:00:00,19.14,19.15,19.1,19.12,121721.0,19.14,19.15,19.1,19.12,121721.0
2025-05-15 15:10:00,19.12,19.13,19.08,19.09,152213.0,19.12,19.13,19.08,19.09,152213.0
2025-05-15 15:20:00,19.09,19.1,19.06,19.09,222459.0,19.09,19.1,19.06,19.09,222459.0
2025-05-15 15:30:00,19.1,19.15,19.09,19.13,229983.0,19.1,19.15,19.09,19.13,229983.0
2025-05-15 15:40:00,19.13,19.15,19.06,19.07,300242.0,19.13,19.15,19.06,19.07,300242.0
2025-05-15 15:50:00,19.07,19.14,19.05,19.09,718880.0,19.07,19.14,19.05,19.09,718880.0
2025-05-16 09:30:00,19.22,19.27,19.08,19.17,476076.0,19.22,19.27,19.08,19.17,476076.0
2025-05-16 09:40:00,19.17,19.24,19.12,19.2,239177.0,19.17,19.24,19.12,19.2,239177.0
2025-05-16 09:50:00,19.2,19.32,19.2,19.3,347211.0,19.2,19.32,19.2,19.3,347211.0
2025-05-16 10:00:00,19.31,19.35,19.26,19.34,382558.0,19.31,19.35,19.26,19.34,382558.0
2025-05-16 10:10:00,19.33,19.33,19.22,19.23,296331.0,19.33,19.33,19.22,19.23,296331.0
2025-05-16 10:20:00,19.23,19.3,19.16,19.28,545920.0,19.23,19.3,19.16,19.28,545920.0
2025-05-16 10:30:00,19.27,19.28,19.17,19.21,400393.0,19.27,19.28,19.17,19.21,400393.0
2025-05-16 10:40:00,19.21,19.22,19.12,19.17,243465.0,19.21,19.22,19.12,19.17,243465.0
2025-05-16 10:50:00,19.18,19.23,19.16,19.21,167538.0,19.18,19.23,19.16,19.21,167538.0
2025-05-16 11:00:00,19.21,19.23,19.17,19.21,83667.0,19.21,19.23,19.17,19.21,83667.0
2025-05-16 11:10:00,19.21,19.26,19.19,19.19,144742.0,19.21,19.26,19.19,19.19,144742.0
2025-05-16 11:20:00,19.2,19.21,19.15,19.19,127983.0,19.2,19.21,19.15,19.19,127983.0
2025-05-16 11:30:00,19.19,19.23,19.18,19.18,95354.0,19.19,19.23,19.18,19.18,95354.0
2025-05-16 11:40:00,19.19,19.24,19.17,19.23,106792.0,19.19,19.24,19.17,19.23,106792.0
2025-05-16 11:50:00,19.23,19.25,19.21,19.25,186778.0,19.23,19.25,19.21,19.25,186778.0
2025-05-16 12:00:00,19.25,19.26,19.19,19.21,185104.0,19.25,19.26,19.19,19.21,185104.0
2025-05-16 12:10:00,19.21,19.25,19.19,19.21,186921.0,19.21,19.25,19.19,19.21,186921.0
2025-05-16 12:20:00,19.21,19.26,19.21,19.23,66262.0,19.21,19.26,19.21,19.23,66262.0
2025-05-16 12:30:00,19.23,19.24,19.2,19.23,79120.0,19.23,19.24,19.2,19.23,79120.0
2025-05-16 12:40:00,19.23,19.26,19.2,19.23,88776.0,19.23,19.26,19.2,19.23,88776.0
2025-05-16 12:50:00,19.23,19.27,19.23,19.23,94640.0,19.23,19.27,19.23,19.23,94640.0
2025-05-16 13:00:00,19.23,19.27,19.22,19.26,79405.0,19.23,19.27,19.22,19.26,79405.0
2025-05-16 13:10:00,19.26,19.32,19.24,19.3,136079.0,19.26,19.32,19.24,19.3,136079.0
2025-05-16 13:20:00,19.3,19.3,19.23,19.26,147065.0,19.3,19.3,19.23,19.26,147065.0
2025-05-16 13:30:00,19.26,19.28,19.24,19.27,107895.0,19.26,19.28,19.24,19.27,107895.0
2025-05-16 13:40:00,19.27,19.32,19.25,19.3,91137.0,19.27,19.32,19.25,19.3,91137.0
2025-05-16 13:50:00,19.3,19.32,19.26,19.28,242401.0,19.3,19.32,19.26,19.28,242401.0
2025-05-16 14:00:00,19.29,19.33,19.26,19.27,191380.0,19.29,19.33,19.26,19.27,191380.0
2025-05-16 14:10:00,19.27,19.32,19.26,19.3,147298.0,19.27,19.32,19.26,19.3,147298.0
2025-05-16 14:20:00,19.31,19.33,19.3,19.32,91619.0,19.31,19.33,19.3,19.32,91619.0
2025-05-16 14:30:00,19.31,19.32,19.3,19.31,70129.0,19.31,19.32,19.3,19.31,70129.0
2025-05-16 14:40:00,19.32,19.34,19.3,19.32,54231.0,19.32,19.34,19.3,19.32,54231.0
2025-05-16 14:50:00,19.32,19.34,19.3,19.3,89634.0,19.32,19.34,19.3,19.3,89634.0
2025-05-16 15:00:00,19.3,19.34,19.3,19.33,79079.0,19.3,19.34,19.3,19.33,79079.0
2025-05-16 15:10:00,19.32,19.37,19.32,19.34,148472.0,19.32,19.37,19.32,19.34,148472.0
2025-05-16 15:20:00,19.34,19.34,19.29,19.3,160114.0,19.34,19.34,19.29,19.3,160114.0
2025-05-16 15:30:00,19.3,19.31,19.27,19.29,240861.0,19.3,19.31,19.27,19.29,240861.0
2025-05-16 15:40:00,19.28,19.29,19.26,19.27,268536.0,19.28,19.29,19.26,19.27,268536.0
2025-05-16 15:50:00,19.26,19.33,19.25,19.26,1116573.0,19.26,19.33,19.25,19.26,1116573.0
2025-05-19 09:30:00,18.71,18.85,18.38,18.78,1472307.0,18.71,18.85,18.38,18.78,1472307.0
2025-05-19 09:40:00,18.78,18.84,18.75,18.77,463636.0,18.78,18.84,18.75,18.77,463636.0
2025-05-19 09:50:00,18.77,18.78,18.71,18.76,423345.0,18.77,18.78,18.71,18.76,423345.0
2025-05-19 10:00:00,18.76,18.87,18.76,18.83,431486.0,18.76,18.87,18.76,18.83,431486.0
2025-05-19 10:10:00,18.83,18.94,18.81,18.89,393566.0,18.83,18.94,18.81,18.89,393566.0
2025-05-19 10:20:00,18.89,18.91,18.74,18.79,356860.0,18.89,18.91,18.74,18.79,356860.0
2025-05-19 10:30:00,18.8,18.85,18.77,18.83,153581.0,18.8,18.85,18.77,18.83,153581.0
2025-05-19 10:40:00,18.82,18.87,18.82,18.85,161339.0,18.82,18.87,18.82,18.85,161339.0
2025-05-19 10:50:00,18.84,18.9,18.83,18.88,168325.0,18.84,18.9,18.83,18.88,168325.0
2025-05-19 11:00:00,18.88,18.92,18.86,18.91,214677.0,18.88,18.92,18.86,18.91,214677.0
2025-05-19 11:10:00,18.91,18.93,18.85,18.89,129115.0,18.91,18.93,18.85,18.89,129115.0
2025-05-19 11:20:00,18.89,18.91,18.86,18.88,118804.0,18.89,18.91,18.86,18.88,118804.0
2025-05-19 11:30:00,18.88,18.93,18.86,18.92,130320.0,18.88,18.93,18.86,18.92,130320.0
2025-05-19 11:40:00,18.92,18.94,18.87,18.87,109350.0,18.92,18.94,18.87,18.87,109350.0
2025-05-19 11:50:00,18.88,18.89,18.85,18.88,180757.0,18.88,18.89,18.85,18.88,180757.0
2025-05-19 12:00:00,18.88,18.95,18.87,18.92,77970.0,18.88,18.95,18.87,18.92,77970.0
2025-05-19 12:10:00,18.91,18.93,18.88,18.88,137111.0,18.91,18.93,18.88,18.88,137111.0
2025-05-19 12:20:00,18.88,18.93,18.87,18.91,137076.0,18.88,18.93,18.87,18.91,137076.0
2025-05-19 12:30:00,18.91,18.92,18.86,18.89,124950.0,18.91,18.92,18.86,18.89,124950.0
2025-05-19 12:40:00,18.88,18.89,18.84,18.86,184705.0,18.88,18.89,18.84,18.86,184705.0
2025-05-19 12:50:00,18.86,18.89,18.85,18.88,122506.0,18.86,18.89,18.85,18.88,122506.0
2025-05-19 13:00:00,18.88,18.97,18.86,18.96,236367.0,18.88,18.97,18.86,18.96,236367.0
2025-05-19 13:10:00,18.96,18.96,18.91,18.91,137539.0,18.96,18.96,18.91,18.91,137539.0
2025-05-19 13:20:00,18.91,18.93,18.86,18.91,152215.0,18.91,18.93,18.86,18.91,152215.0
2025-05-19 13:30:00,18.91,18.94,18.88,18.93,137405.0,18.91,18.94,18.88,18.93,137405.0
2025-05-19 13:40:00,18.93,18.94,18.88,18.89,170642.0,18.93,18.94,18.88,18.89,170642.0
2025-05-19 13:50:00,18.9,18.93,18.88,18.89,151783.0,18.9,18.93,18.88,18.89,151783.0
2025-05-19 14:00:00,18.89,18.9,18.87,18.88,141795.0,18.89,18.9,18.87,18.88,141795.0
2025-05-19 14:10:00,18.88,18.88,18.81,18.86,196417.0,18.88,18.88,18.81,18.86,196417.0
2025-05-19 14:20:00,18.85,18.87,18.83,18.86,69770.0,18.85,18.87,18.83,18.86,69770.0
2025-05-19 14:30:00,18.86,18.87,18.83,18.87,112703.0,18.86,18.87,18.83,18.87,112703.0
2025-05-19 14:40:00,18.87,18.88,18.83,18.85,162479.0,18.87,18.88,18.83,18.85,162479.0
2025-05-19 14:50:00,18.85,18.86,18.83,18.84,111902.0,18.85,18.86,18.83,18.84,111902.0
2025-05-19 15:00:00,18.84,18.86,18.81,18.85,202552.0,18.84,18.86,18.81,18.85,202552.0
2025-05-19 15:10:00,18.85,18.86,18.81,18.82,223253.0,18.85,18.86,18.81,18.82,223253.0
2025-05-19 15:20:00,18.82,18.84,18.8,18.8,191961.0,18.82,18.84,18.8,18.8,191961.0
2025-05-19 15:30:00,18.8,18.85,18.8,18.85,229861.0,18.8,18.85,18.8,18.85,229861.0
2025-05-19 15:40:00,18.85,18.85,18.81,18.84,391301.0,18.85,18.85,18.81,18.84,391301.0
2025-05-19 15:50:00,18.83,18.92,18.8,18.9,1186271.0,18.83,18.92,18.8,18.9,1186271.0
2025-05-20 09:30:00,18.43,18.5,18.25,18.31,1422403.0,18.43,18.5,18.25,18.31,1422403.0
2025-05-20 09:40:00,18.31,18.33,18.19,18.23,843003.0,18.31,18.33,18.19,18.23,843003.0
2025-05-20 09:50:00,18.23,18.45,18.23,18.36,719820.0,18.23,18.45,18.23,18.36,719820.0
2025-05-20 10:00:00,18.37,18.45,18.36,18.41,632531.0,18.37,18.45,18.36,18.41,632531.0
2025-05-20 10:10:00,18.4,18.43,18.37,18.4,394958.0,18.4,18.43,18.37,18.4,394958.0
2025-05-20 10:20:00,18.41,18.45,18.37,18.38,369075.0,18.41,18.45,18.37,18.38,369075.0
2025-05-20 10:30:00,18.37,18.51,18.33,18.51,242946.0,18.37,18.51,18.33,18.51,242946.0
2025-05-20 10:40:00,18.51,18.55,18.49,18.54,338938.0,18.51,18.55,18.49,18.54,338938.0
2025-05-20 10:50:00,18.53,18.54,18.38,18.39,338206.0,18.53,18.54,18.38,18.39,338206.0
2025-05-20 11:00:00,18.38,18.44,18.37,18.44,175391.0,18.38,18.44,18.37,18.44,175391.0
2025-05-20 11:10:00,18.44,18.46,18.43,18.45,90101.0,18.44,18.46,18.43,18.45,90101.0
2025-05-20 11:20:00,18.46,18.47,18.42,18.43,133630.0,18.46,18.47,18.42,18.43,133630.0
2025-05-20 11:30:00,18.44,18.45,18.4,18.42,153551.0,18.44,18.45,18.4,18.42,153551.0
2025-05-20 11:40:00,18.43,18.43,18.38,18.42,189203.0,18.43,18.43,18.38,18.42,189203.0
2025-05-20 11:50:00,18.41,18.43,18.4,18.41,111392.0,18.41,18.43,18.4,18.41,111392.0
2025-05-20 12:00:00,18.4,18.4,18.34,18.36,141563.0,18.4,18.4,18.34,18.36,141563.0
2025-05-20 12:10:00,18.36,18.36,18.32,18.35,155987.0,18.36,18.36,18.32,18.35,155987.0
2025-05-20 12:20:00,18.35,18.37,18.33,18.35,116592.0,18.35,18.37,18.33,18.35,116592.0
2025-05-20 12:30:00,18.34,18.35,18.31,18.35,116065.0,18.34,18.35,18.31,18.35,116065.0
2025-05-20 12:40:00,18.35,18.36,18.32,18.34,71484.0,18.35,18.36,18.32,18.34,71484.0
2025-05-20 12:50:00,18.34,18.35,18.32,18.34,70471.0,18.34,18.35,18.32,18.34,70471.0
2025-05-20 13:00:00,18.34,18.34,18.3,18.3,100782.0,18.34,18.34,18.3,18.3,100782.0
2025-05-20 13:10:00,18.31,18.33,18.29,18.31,145407.0,18.31,18.33,18.29,18.31,145407.0
2025-05-20 13:20:00,18.32,18.32,18.28,18.3,115458.0,18.32,18.32,18.28,18.3,115458.0
2025-05-20 13:30:00,18.3,18.34,18.29,18.34,121759.0,18.3,18.34,18.29,18.34,121759.0
2025-05-20 13:40:00,18.34,18.35,18.29,18.3,106836.0,18.34,18.35,18.29,18.3,106836.0
2025-05-20 13:50:00,18.3,18.3,18.27,18.28,146472.0,18.3,18.3,18.27,18.28,146472.0
2025-05-20 14:00:00,18.28,18.3,18.26,18.28,119638.0,18.28,18.3,18.26,18.28,119638.0
2025-05-20 14:10:00,18.27,18.29,18.25,18.26,100012.0,18.27,18.29,18.25,18.26,100012.0
2025-05-20 14:20:00,18.25,18.26,18.16,18.18,226107.0,18.25,18.26,18.16,18.18,226107.0
2025-05-20 14:30:00,18.18,18.2,18.14,18.19,345050.0,18.18,18.2,18.14,18.19,345050.0
2025-05-20 14:40:00,18.2,18.21,18.15,18.16,181574.0,18.2,18.21,18.15,18.16,181574.0
2025-05-20 14:50:00,18.16,18.17,18.14,18.16,221179.0,18.16,18.17,18.14,18.16,221179.0
2025-05-20 15:00:00,18.16,18.16,18.06,18.09,369610.0,18.16,18.16,18.06,18.09,369610.0
2025-05-20 15:10:00,18.09,18.14,18.08,18.14,230793.0,18.09,18.14,18.08,18.14,230793.0
2025-05-20 15:20:00,18.14,18.16,18.13,18.14,230437.0,18.14,18.16,18.13,18.14,230437.0
2025-05-20 15:30:00,18.14,18.19,18.14,18.19,258016.0,18.14,18.19,18.14,18.19,258016.0
2025-05-20 15:40:00,18.18,18.2,18.15,18.16,292686.0,18.18,18.2,18.15,18.16,292686.0
2025-05-20 15:50:00,18.15,18.22,18.15,18.17,1372299.0,18.15,18.22,18.15,18.17,1372299.0
2025-05-21 09:30:00,17.9,17.9,17.73,17.8,693391.0,17.9,17.9,17.73,17.8,693391.0
2025-05-21 09:40:00,17.8,17.88,17.77,17.8,251028.0,17.8,17.88,17.77,17.8,251028.0
2025-05-21 09:50:00,17.8,17.84,17.77,17.79,168702.0,17.8,17.84,17.77,17.79,168702.0
2025-05-21 10:00:00,17.79,17.86,17.77,17.82,213149.0,17.79,17.86,17.77,17.82,213149.0
2025-05-21 10:10:00,17.82,17.82,17.73,17.75,325301.0,17.82,17.82,17.73,17.75,325301.0
2025-05-21 10:20:00,17.75,17.83,17.74,17.76,245374.0,17.75,17.83,17.74,17.76,245374.0
2025-05-21 10:30:00,17.76,17.78,17.7,17.77,384364.0,17.76,17.78,17.7,17.77,384364.0
2025-05-21 10:40:00,17.77,17.78,17.74,17.78,163163.0,17.77,17.78,17.74,17.78,163163.0
2025-05-21 10:50:00,17.78,17.8,17.76,17.79,230826.0,17.78,17.8,17.76,17.79,230826.0
2025-05-21 11:00:00,17.8,17.8,17.74,17.78,275636.0,17.8,17.8,17.74,17.78,275636.0
2025-05-21 11:10:00,17.78,17.79,17.74,17.78,222563.0,17.78,17.79,17.74,17.78,222563.0
2025-05-21 11:20:00,17.78,17.78,17.73,17.76,230861.0,17.78,17.78,17.73,17.76,230861.0
2025-05-21 11:30:00,17.76,17.81,17.75,17.78,185752.0,17.76,17.81,17.75,17.78,185752.0
2025-05-21 11:40:00,17.78,17.79,17.75,17.77,178396.0,17.78,17.79,17.75,17.77,178396.0
2025-05-21 11:50:00,17.76,17.8,17.75,17.77,101505.0,17.76,17.8,17.75,17.77,101505.0
2025-05-21 12:00:00,17.77,17.79,17.73,17.77,169777.0,17.77,17.79,17.73,17.77,169777.0
2025-05-21 12:10:00,17.77,17.77,17.7,17.71,145618.0,17.77,17.77,17.7,17.71,145618.0
2025-05-21 12:20:00,17.71,17.72,17.69,17.71,118990.0,17.71,17.72,17.69,17.71,118990.0
2025-05-21 12:30:00,17.71,17.75,17.71,17.72,95807.0,17.71,17.75,17.71,17.72,95807.0
2025-05-21 12:40:00,17.72,17.75,17.72,17.75,76474.0,17.72,17.75,17.72,17.75,76474.0
2025-05-21 12:50:00,17.75,17.75,17.7,17.72,82410.0,17.75,17.75,17.7,17.72,82410.0
2025-05-21 13:00:00,17.71,17.73,17.66,17.66,136142.0,17.71,17.73,17.66,17.66,136142.0
2025-05-21 13:10:00,17.66,17.67,17.57,17.62,268963.0,17.66,17.67,17.57,17.62,268963.0
2025-05-21 13:20:00,17.61,17.61,17.45,17.46,378374.0,17.61,17.61,17.45,17.46,378374.0
2025-05-21 13:30:00,17.46,17.65,17.43,17.65,239654.0,17.46,17.65,17.43,17.65,239654.0
2025-05-21 13:40:00,17.64,17.65,17.56,17.57,204775.0,17.64,17.65,17.56,17.57,204775.0
2025-05-21 13:50:00,17.57,17.59,17.48,17.5,173575.0,17.57,17.59,17.48,17.5,173575.0
2025-05-21 14:00:00,17.5,17.52,17.43,17.5,214919.0,17.5,17.52,17.43,17.5,214919.0
2025-05-21 14:10:00,17.5,17.5,17.4,17.41,301896.0,17.5,17.5,17.4,17.41,301896.0
2025-05-21 14:20:00,17.4,17.45,17.35,17.42,366729.0,17.4,17.45,17.35,17.42,366729.0
2025-05-21 14:30:00,17.43,17.44,17.35,17.36,187070.0,17.43,17.44,17.35,17.36,187070.0
2025-05-21 14:40:00,17.36,17.4,17.33,17.35,211547.0,17.36,17.4,17.33,17.35,211547.0
2025-05-21 14:50:00,17.35,17.35,17.25,17.27,453947.0,17.35,17.35,17.25,17.27,453947.0
2025-05-21 15:00:00,17.27,17.3,17.24,17.26,286681.0,17.27,17.3,17.24,17.26,286681.0
2025-05-21 15:10:00,17.25,17.26,17.18,17.2,525080.0,17.25,17.26,17.18,17.2,525080.0
2025-05-21 15:20:00,17.19,17.21,17.12,17.17,427551.0,17.19,17.21,17.12,17.17,427551.0
2025-05-21 15:30:00,17.17,17.22,17.17,17.21,565923.0,17.17,17.22,17.17,17.21,565923.0
2025-05-21 15:40:00,17.21,17.25,17.18,17.21,595947.0,17.21,17.25,17.18,17.21,595947.0
2025-05-21 15:50:00,17.21,17.27,17.2,17.21,1327661.0,17.21,17.27,17.2,17.21,1327661.0
2025-05-22 09:30:00,17.24,17.33,17.13,17.26,608391.0,17.24,17.33,17.13,17.26,608391.0
2025-05-22 09:40:00,17.26,17.32,17.2,17.29,476215.0,17.26,17.32,17.2,17.29,476215.0
2025-05-22 09:50:00,17.29,17.37,17.26,17.34,393851.0,17.29,17.37,17.26,17.34,393851.0
2025-05-22 10:00:00,17.35,17.36,17.29,17.32,333029.0,17.35,17.36,17.29,17.32,333029.0
2025-05-22 10:10:00,17.31,17.31,17.16,17.2,496845.0,17.31,17.31,17.16,17.2,496845.0
2025-05-22 10:20:00,17.2,17.2,17.08,17.11,516626.0,17.2,17.2,17.08,17.11,516626.0
2025-05-22 10:30:00,17.12,17.16,17.11,17.12,300814.0,17.12,17.16,17.11,17.12,300814.0
2025-05-22 10:40:00,17.12,17.18,17.06,17.1,382732.0,17.12,17.18,17.06,17.1,382732.0
2025-05-22 10:50:00,17.11,17.13,17.05,17.1,250537.0,17.11,17.13,17.05,17.1,250537.0
2025-05-22 11:00:00,17.11,17.19,17.11,17.16,159742.0,17.11,17.19,17.11,17.16,159742.0
2025-05-22 11:10:00,17.16,17.21,17.11,17.12,172470.0,17.16,17.21,17.11,17.12,172470.0
2025-05-22 11:20:00,17.13,17.2,17.11,17.13,141106.0,17.13,17.2,17.11,17.13,141106.0
2025-05-22 11:30:00,17.13,17.23,17.11,17.23,119534.0,17.13,17.23,17.11,17.23,119534.0
2025-05-22 11:40:00,17.23,17.27,17.2,17.21,181174.0,17.23,17.27,17.2,17.21,181174.0
2025-05-22 11:50:00,17.21,17.23,17.19,17.22,76633.0,17.21,17.23,17.19,17.22,76633.0
2025-05-22 12:00:00,17.23,17.27,17.21,17.27,120720.0,17.23,17.27,17.21,17.27,120720.0
2025-05-22 12:10:00,17.27,17.31,17.26,17.27,144871.0,17.27,17.31,17.26,17.27,144871.0
2025-05-22 12:20:00,17.27,17.27,17.21,17.23,122580.0,17.27,17.27,17.21,17.23,122580.0
2025-05-22 12:30:00,17.23,17.24,17.2,17.23,101428.0,17.23,17.24,17.2,17.23,101428.0
2025-05-22 12:40:00,17.23,17.25,17.21,17.22,84257.0,17.23,17.25,17.21,17.22,84257.0
2025-05-22 12:50:00,17.22,17.24,17.19,17.2,138385.0,17.22,17.24,17.19,17.2,138385.0
2025-05-22 13:00:00,17.2,17.23,17.19,17.2,79701.0,17.2,17.23,17.19,17.2,79701.0
2025-05-22 13:10:00,17.21,17.28,17.2,17.27,96668.0,17.21,17.28,17.2,17.27,96668.0
2025-05-22 13:20:00,17.27,17.31,17.26,17.3,92825.0,17.27,17.31,17.26,17.3,92825.0
2025-05-22 13:30:00,17.3,17.34,17.27,17.34,266774.0,17.3,17.34,17.27,17.34,266774.0
2025-05-22 13:40:00,17.34,17.36,17.32,17.33,127471.0,17.34,17.36,17.32,17.33,127471.0
2025-05-22 13:50:00,17.34,17.36,17.3,17.35,144726.0,17.34,17.36,17.3,17.35,144726.0
2025-05-22 14:00:00,17.35,17.36,17.32,17.35,164392.0,17.35,17.36,17.32,17.35,164392.0
2025-05-22 14:10:00,17.35,17.41,17.33,17.39,157360.0,17.35,17.41,17.33,17.39,157360.0
2025-05-22 14:20:00,17.39,17.43,17.38,17.41,165752.0,17.39,17.43,17.38,17.41,165752.0
2025-05-22 14:30:00,17.4,17.45,17.4,17.41,206636.0,17.4,17.45,17.4,17.41,206636.0
2025-05-22 14:40:00,17.41,17.46,17.41,17.45,159941.0,17.41,17.46,17.41,17.45,159941.0
2025-05-22 14:50:00,17.45,17.48,17.44,17.46,131808.0,17.45,17.48,17.44,17.46,131808.0
2025-05-22 15:00:00,17.47,17.51,17.46,17.5,201562.0,17.47,17.51,17.46,17.5,201562.0
2025-05-22 15:10:00,17.49,17.53,17.48,17.51,160409.0,17.49,17.53,17.48,17.51,160409.0
2025-05-22 15:20:00,17.51,17.6,17.5,17.59,243701.0,17.51,17.6,17.5,17.59,243701.0
2025-05-22 15:30:00,17.59,17.59,17.54,17.56,249006.0,17.59,17.59,17.54,17.56,249006.0
2025-05-22 15:40:00,17.55,17.57,17.5,17.51,404920.0,17.55,17.57,17.5,17.51,404920.0
2025-05-22 15:50:00,17.51,17.53,17.43,17.44,1076732.0,17.51,17.53,17.43,17.44,1076732.0
2025-05-23 09:30:00,16.91,17.2,16.87,17.19,574250.0,16.91,17.2,16.87,17.19,574250.0
2025-05-23 09:40:00,17.2,17.23,17.15,17.18,205850.0,17.2,17.23,17.15,17.18,205850.0
2025-05-23 09:50:00,17.18,17.25,17.16,17.2,170867.0,17.18,17.25,17.16,17.2,170867.0
2025-05-23 10:00:00,17.19,17.3,17.18,17.25,260589.0,17.19,17.3,17.18,17.25,260589.0
2025-05-23 10:10:00,17.23,17.29,17.18,17.2,149804.0,17.23,17.29,17.18,17.2,149804.0
2025-05-23 10:20:00,17.19,17.24,17.16,17.2,159183.0,17.19,17.24,17.16,17.2,159183.0
2025-05-23 10:30:00,17.2,17.25,17.2,17.21,122162.0,17.2,17.25,17.2,17.21,122162.0
2025-05-23 10:40:00,17.22,17.28,17.21,17.26,177699.0,17.22,17.28,17.21,17.26,177699.0
2025-05-23 10:50:00,17.26,17.26,17.17,17.18,108437.0,17.26,17.26,17.17,17.18,108437.0
2025-05-23 11:00:00,17.18,17.25,17.17,17.21,117554.0,17.18,17.25,17.17,17.21,117554.0
2025-05-23 11:10:00,17.22,17.24,17.17,17.23,83548.0,17.22,17.24,17.17,17.23,83548.0
2025-05-23 11:20:00,17.23,17.27,17.23,17.23,62354.0,17.23,17.27,17.23,17.23,62354.0
2025-05-23 11:30:00,17.24,17.27,17.22,17.24,91760.0,17.24,17.27,17.22,17.24,91760.0
2025-05-23 11:40:00,17.24,17.27,17.22,17.26,78204.0,17.24,17.27,17.22,17.26,78204.0
2025-05-23 11:50:00,17.26,17.27,17.21,17.21,92508.0,17.26,17.27,17.21,17.21,92508.0
2025-05-23 12:00:00,17.21,17.29,17.21,17.28,162923.0,17.21,17.29,17.21,17.28,162923.0
2025-05-23 12:10:00,17.29,17.31,17.26,17.27,98271.0,17.29,17.31,17.26,17.27,98271.0
2025-05-23 12:20:00,17.28,17.33,17.27,17.29,75442.0,17.28,17.33,17.27,17.29,75442.0
2025-05-23 12:30:00,17.3,17.31,17.25,17.3,89678.0,17.3,17.31,17.25,17.3,89678.0
2025-05-23 12:40:00,17.3,17.33,17.28,17.32,127585.0,17.3,17.33,17.28,17.32,127585.0
2025-05-23 12:50:00,17.32,17.34,17.27,17.28,97692.0,17.32,17.34,17.27,17.28,97692.0
2025-05-23 13:00:00,17.28,17.33,17.27,17.3,103161.0,17.28,17.33,17.27,17.3,103161.0
2025-05-23 13:10:00,17.3,17.36,17.3,17.35,84434.0,17.3,17.36,17.3,17.35,84434.0
2025-05-23 13:20:00,17.34,17.36,17.33,17.35,124061.0,17.34,17.36,17.33,17.35,124061.0
2025-05-23 13:30:00,17.34,17.34,17.31,17.32,75851.0,17.34,17.34,17.31,17.32,75851.0
2025-05-23 13:40:00,17.32,17.33,17.28,17.3,74676.0,17.32,17.33,17.28,17.3,74676.0
2025-05-23 13:50:00,17.3,17.34,17.3,17.32,81747.0,17.3,17.34,17.3,17.32,81747.0
2025-05-23 14:00:00,17.32,17.38,17.32,17.36,129677.0,17.32,17.38,17.32,17.36,129677.0
2025-05-23 14:10:00,17.35,17.38,17.33,17.34,76048.0,17.35,17.38,17.33,17.34,76048.0
2025-05-23 14:20:00,17.34,17.35,17.31,17.32,103896.0,17.34,17.35,17.31,17.32,103896.0
2025-05-23 14:30:00,17.32,17.38,17.32,17.37,86323.0,17.32,17.38,17.32,17.37,86323.0
2025-05-23 14:40:00,17.36,17.38,17.33,17.38,76209.0,17.36,17.38,17.33,17.38,76209.0
2025-05-23 14:50:00,17.37,17.39,17.36,17.37,57936.0,17.37,17.39,17.36,17.37,57936.0
2025-05-23 15:00:00,17.37,17.37,17.34,17.37,72576.0,17.37,17.37,17.34,17.37,72576.0
2025-05-23 15:10:00,17.37,17.4,17.36,17.36,54277.0,17.37,17.4,17.36,17.36,54277.0
2025-05-23 15:20:00,17.37,17.38,17.34,17.37,117025.0,17.37,17.38,17.34,17.37,117025.0
2025-05-23 15:30:00,17.37,17.38,17.34,17.38,151156.0,17.37,17.38,17.34,17.38,151156.0
2025-05-23 15:40:00,17.38,17.4,17.34,17.35,172840.0,17.38,17.4,17.34,17.35,172840.0
2025-05-23 15:50:00,17.35,17.37,17.3,17.32,766893.0,17.35,17.37,17.3,17.32,766893.0
2025-05-27 09:30:00,17.77,17.86,17.71,17.74,594172.0,17.77,17.86,17.71,17.74,594172.0
2025-05-27 09:40:00,17.75,17.84,17.71,17.79,320063.0,17.75,17.84,17.71,17.79,320063.0
2025-05-27 09:50:00,17.79,17.84,17.76,17.8,354340.0,17.79,17.84,17.76,17.8,354340.0
2025-05-27 10:00:00,17.8,17.92,17.8,17.91,615801.0,17.8,17.92,17.8,17.91,615801.0
2025-05-27 10:10:00,17.91,18.02,17.89,17.99,649087.0,17.91,18.02,17.89,17.99,649087.0
2025-05-27 10:20:00,18.0,18.09,17.99,18.03,560564.0,18.0,18.09,17.99,18.03,560564.0
2025-05-27 10:30:00,18.03,18.09,17.99,18.09,364303.0,18.03,18.09,17.99,18.09,364303.0
2025-05-27 10:40:00,18.09,18.16,18.08,18.14,444090.0,18.09,18.16,18.08,18.14,444090.0
2025-05-27 10:50:00,18.14,18.18,18.12,18.16,337721.0,18.14,18.18,18.12,18.16,337721.0
2025-05-27 11:00:00,18.15,18.25,18.13,18.22,317578.0,18.15,18.25,18.13,18.22,317578.0
2025-05-27 11:10:00,18.21,18.29,18.21,18.29,395875.0,18.21,18.29,18.21,18.29,395875.0
2025-05-27 11:20:00,18.29,18.31,18.25,18.26,365980.0,18.29,18.31,18.25,18.26,365980.0
2025-05-27 11:30:00,18.26,18.28,18.21,18.26,352682.0,18.26,18.28,18.21,18.26,352682.0
2025-05-27 11:40:00,18.26,18.26,18.22,18.23,194317.0,18.26,18.26,18.22,18.23,194317.0
2025-05-27 11:50:00,18.23,18.26,18.21,18.23,252805.0,18.23,18.26,18.21,18.23,252805.0
2025-05-27 12:00:00,18.22,18.24,18.16,18.18,211495.0,18.22,18.24,18.16,18.18,211495.0
2025-05-27 12:10:00,18.18,18.18,18.13,18.17,231372.0,18.18,18.18,18.13,18.17,231372.0
2025-05-27 12:20:00,18.18,18.18,18.14,18.16,223250.0,18.18,18.18,18.14,18.16,223250.0
2025-05-27 12:30:00,18.16,18.25,18.15,18.24,222763.0,18.16,18.25,18.15,18.24,222763.0
2025-05-27 12:40:00,18.23,18.25,18.2,18.21,163448.0,18.23,18.25,18.2,18.21,163448.0
2025-05-27 12:50:00,18.21,18.21,18.15,18.15,274010.0,18.21,18.21,18.15,18.15,274010.0
2025-05-27 13:00:00,18.15,18.22,18.15,18.21,179895.0,18.15,18.22,18.15,18.21,179895.0
2025-05-27 13:10:00,18.21,18.21,18.16,18.21,166134.0,18.21,18.21,18.16,18.21,166134.0
2025-05-27 13:20:00,18.21,18.22,18.17,18.18,273106.0,18.21,18.22,18.17,18.18,273106.0
2025-05-27 13:30:00,18.18,18.2,18.15,18.16,170196.0,18.18,18.2,18.15,18.16,170196.0
2025-05-27 13:40:00,18.15,18.2,18.15,18.16,225787.0,18.15,18.2,18.15,18.16,225787.0
2025-05-27 13:50:00,18.16,18.17,18.14,18.15,130439.0,18.16,18.17,18.14,18.15,130439.0
2025-05-27 14:00:00,18.15,18.19,18.13,18.16,293191.0,18.15,18.19,18.13,18.16,293191.0
2025-05-27 14:10:00,18.16,18.17,18.11,18.12,159860.0,18.16,18.17,18.11,18.12,159860.0
2025-05-27 14:20:00,18.11,18.12,18.06,18.06,254713.0,18.11,18.12,18.06,18.06,254713.0
2025-05-27 14:30:00,18.07,18.08,18.04,18.05,174053.0,18.07,18.08,18.04,18.05,174053.0
2025-05-27 14:40:00,18.05,18.06,18.0,18.0,213860.0,18.05,18.06,18.0,18.0,213860.0
2025-05-27 14:50:00,18.0,18.05,17.98,17.98,184699.0,18.0,18.05,17.98,17.98,184699.0
2025-05-27 15:00:00,17.98,18.01,17.97,18.01,158435.0,17.98,18.01,17.97,18.01,158435.0
2025-05-27 15:10:00,18.01,18.01,17.98,18.01,174815.0,18.01,18.01,17.98,18.01,174815.0
2025-05-27 15:20:00,18.01,18.04,18.0,18.02,239393.0,18.01,18.04,18.0,18.02,239393.0
2025-05-27 15:30:00,18.02,18.02,17.99,18.02,283760.0,18.02,18.02,17.99,18.02,283760.0
2025-05-27 15:40:00,18.02,18.07,18.01,18.04,711586.0,18.02,18.07,18.01,18.04,711586.0
2025-05-27 15:50:00,18.04,18.1,18.03,18.09,1108523.0,18.04,18.1,18.03,18.09,1108523.0
2025-05-28 09:30:00,18.02,18.1,17.75,17.79,774825.0,18.02,18.1,17.75,17.79,774825.0
2025-05-28 09:40:00,17.8,17.8,17.68,17.69,524074.0,17.8,17.8,17.68,17.69,524074.0
2025-05-28 09:50:00,17.69,17.78,17.66,17.75,341148.0,17.69,17.78,17.66,17.75,341148.0
2025-05-28 10:00:00,17.75,17.82,17.74,17.76,284319.0,17.75,17.82,17.74,17.76,284319.0
2025-05-28 10:10:00,17.76,17.76,17.7,17.73,260882.0,17.76,17.76,17.7,17.73,260882.0
2025-05-28 10:20:00,17.73,17.74,17.68,17.71,181763.0,17.73,17.74,17.68,17.71,181763.0
2025-05-28 10:30:00,17.71,17.75,17.69,17.71,252933.0,17.71,17.75,17.69,17.71,252933.0
2025-05-28 10:40:00,17.71,17.74,17.68,17.69,167130.0,17.71,17.74,17.68,17.69,167130.0
2025-05-28 10:50:00,17.69,17.73,17.67,17.71,130235.0,17.69,17.73,17.67,17.71,130235.0
2025-05-28 11:00:00,17.72,17.76,17.71,17.75,126069.0,17.72,17.76,17.71,17.75,126069.0
2025-05-28 11:10:00,17.75,17.75,17.68,17.73,126066.0,17.75,17.75,17.68,17.73,126066.0
2025-05-28 11:20:00,17.73,17.75,17.71,17.72,113019.0,17.73,17.75,17.71,17.72,113019.0
2025-05-28 11:30:00,17.72,17.74,17.69,17.74,191505.0,17.72,17.74,17.69,17.74,191505.0
2025-05-28 11:40:00,17.73,17.77,17.72,17.75,102197.0,17.73,17.77,17.72,17.75,102197.0
2025-05-28 11:50:00,17.75,17.76,17.67,17.67,128643.0,17.75,17.76,17.67,17.67,128643.0
2025-05-28 12:00:00,17.68,17.73,17.67,17.71,90555.0,17.68,17.73,17.67,17.71,90555.0
2025-05-28 12:10:00,17.71,17.72,17.68,17.71,134778.0,17.71,17.72,17.68,17.71,134778.0
2025-05-28 12:20:00,17.71,17.76,17.69,17.73,127539.0,17.71,17.76,17.69,17.73,127539.0
2025-05-28 12:30:00,17.73,17.76,17.71,17.76,103406.0,17.73,17.76,17.71,17.76,103406.0
2025-05-28 12:40:00,17.76,17.77,17.74,17.75,169279.0,17.76,17.77,17.74,17.75,169279.0
2025-05-28 12:50:00,17.76,17.76,17.71,17.73,134862.0,17.76,17.76,17.71,17.73,134862.0
2025-05-28 13:00:00,17.73,17.76,17.72,17.73,96645.0,17.73,17.76,17.72,17.73,96645.0
2025-05-28 13:10:00,17.73,17.74,17.71,17.72,53810.0,17.73,17.74,17.71,17.72,53810.0
2025-05-28 13:20:00,17.72,17.73,17.69,17.71,118776.0,17.72,17.73,17.69,17.71,118776.0
2025-05-28 13:30:00,17.71,17.73,17.7,17.72,43790.0,17.71,17.73,17.7,17.72,43790.0
2025-05-28 13:40:00,17.72,17.73,17.68,17.69,85639.0,17.72,17.73,17.68,17.69,85639.0
2025-05-28 13:50:00,17.7,17.71,17.66,17.67,149739.0,17.7,17.71,17.66,17.67,149739.0
2025-05-28 14:00:00,17.66,17.69,17.66,17.69,87362.0,17.66,17.69,17.66,17.69,87362.0
2025-05-28 14:10:00,17.69,17.71,17.67,17.69,77486.0,17.69,17.71,17.67,17.69,77486.0
2025-05-28 14:20:00,17.69,17.69,17.65,17.67,110624.0,17.69,17.69,17.65,17.67,110624.0
2025-05-28 14:30:00,17.67,17.68,17.66,17.66,82838.0,17.67,17.68,17.66,17.66,82838.0
2025-05-28 14:40:00,17.66,17.68,17.65,17.66,108373.0,17.66,17.68,17.65,17.66,108373.0
2025-05-28 14:50:00,17.66,17.66,17.57,17.64,253269.0,17.66,17.66,17.57,17.64,253269.0
2025-05-28 15:00:00,17.64,17.7,17.64,17.68,172154.0,17.64,17.7,17.64,17.68,172154.0
2025-05-28 15:10:00,17.68,17.7,17.63,17.63,159987.0,17.68,17.7,17.63,17.63,159987.0
2025-05-28 15:20:00,17.63,17.66,17.62,17.63,151857.0,17.63,17.66,17.62,17.63,151857.0
2025-05-28 15:30:00,17.62,17.65,17.59,17.61,301927.0,17.62,17.65,17.59,17.61,301927.0
2025-05-28 15:40:00,17.61,17.63,17.59,17.61,288027.0,17.61,17.63,17.59,17.61,288027.0
2025-05-28 15:50:00,17.6,17.6,17.52,17.54,872004.0,17.6,17.6,17.52,17.54,872004.0
2025-05-29 09:30:00,17.65,17.72,17.55,17.69,543488.0,17.65,17.72,17.55,17.69,543488.0
2025-05-29 09:40:00,17.69,17.73,17.61,17.64,381948.0,17.69,17.73,17.61,17.64,381948.0
2025-05-29 09:50:00,17.64,17.81,17.64,17.78,311666.0,17.64,17.81,17.64,17.78,311666.0
2025-05-29 10:00:00,17.77,17.84,17.6,17.61,280726.0,17.77,17.84,17.6,17.61,280726.0
2025-05-29 10:10:00,17.61,17.69,17.59,17.62,296909.0,17.61,17.69,17.59,17.62,296909.0
2025-05-29 10:20:00,17.62,17.68,17.58,17.66,143257.0,17.62,17.68,17.58,17.66,143257.0
2025-05-29 10:30:00,17.66,17.75,17.62,17.66,310621.0,17.66,17.75,17.62,17.66,310621.0
2025-05-29 10:40:00,17.66,17.69,17.62,17.66,179015.0,17.66,17.69,17.62,17.66,179015.0
2025-05-29 10:50:00,17.66,17.68,17.63,17.64,201674.0,17.66,17.68,17.63,17.64,201674.0
2025-05-29 11:00:00,17.64,17.65,17.56,17.57,200360.0,17.64,17.65,17.56,17.57,200360.0
2025-05-29 11:10:00,17.57,17.62,17.56,17.6,116257.0,17.57,17.62,17.56,17.6,116257.0
2025-05-29 11:20:00,17.59,17.65,17.58,17.63,112356.0,17.59,17.65,17.58,17.63,112356.0
2025-05-29 11:30:00,17.63,17.63,17.54,17.55,128928.0,17.63,17.63,17.54,17.55,128928.0
2025-05-29 11:40:00,17.55,17.61,17.52,17.6,206290.0,17.55,17.61,17.52,17.6,206290.0
2025-05-29 11:50:00,17.6,17.64,17.46,17.48,231845.0,17.6,17.64,17.46,17.48,231845.0
2025-05-29 12:00:00,17.48,17.49,17.43,17.46,250299.0,17.48,17.49,17.43,17.46,250299.0
2025-05-29 12:10:00,17.46,17.53,17.46,17.53,111819.0,17.46,17.53,17.46,17.53,111819.0
2025-05-29 12:20:00,17.53,17.54,17.5,17.51,107900.0,17.53,17.54,17.5,17.51,107900.0
2025-05-29 12:30:00,17.51,17.55,17.5,17.53,78625.0,17.51,17.55,17.5,17.53,78625.0
2025-05-29 12:40:00,17.54,17.59,17.53,17.54,115220.0,17.54,17.59,17.53,17.54,115220.0
2025-05-29 12:50:00,17.53,17.6,17.52,17.59,118366.0,17.53,17.6,17.52,17.59,118366.0
2025-05-29 13:00:00,17.59,17.62,17.57,17.57,126409.0,17.59,17.62,17.57,17.57,126409.0
2025-05-29 13:10:00,17.57,17.59,17.56,17.56,55051.0,17.57,17.59,17.56,17.56,55051.0
2025-05-29 13:20:00,17.57,17.58,17.5,17.52,73507.0,17.57,17.58,17.5,17.52,73507.0
2025-05-29 13:30:00,17.52,17.57,17.51,17.55,174307.0,17.52,17.57,17.51,17.55,174307.0
2025-05-29 13:40:00,17.54,17.57,17.52,17.52,127165.0,17.54,17.57,17.52,17.52,127165.0
2025-05-29 13:50:00,17.53,17.56,17.48,17.5,81132.0,17.53,17.56,17.48,17.5,81132.0
2025-05-29 14:00:00,17.5,17.56,17.49,17.54,73001.0,17.5,17.56,17.49,17.54,73001.0
2025-05-29 14:10:00,17.54,17.55,17.5,17.51,102165.0,17.54,17.55,17.5,17.51,102165.0
2025-05-29 14:20:00,17.51,17.51,17.48,17.49,124618.0,17.51,17.51,17.48,17.49,124618.0
2025-05-29 14:30:00,17.5,17.55,17.49,17.53,76085.0,17.5,17.55,17.49,17.53,76085.0
2025-05-29 14:40:00,17.52,17.54,17.5,17.53,73323.0,17.52,17.54,17.5,17.53,73323.0
2025-05-29 14:50:00,17.53,17.54,17.48,17.52,163038.0,17.53,17.54,17.48,17.52,163038.0
2025-05-29 15:00:00,17.52,17.55,17.49,17.51,220942.0,17.52,17.55,17.49,17.51,220942.0
2025-05-29 15:10:00,17.51,17.53,17.49,17.53,140567.0,17.51,17.53,17.49,17.53,140567.0
2025-05-29 15:20:00,17.53,17.55,17.52,17.53,88887.0,17.53,17.55,17.52,17.53,88887.0
2025-05-29 15:30:00,17.53,17.57,17.52,17.57,156557.0,17.53,17.57,17.52,17.57,156557.0
2025-05-29 15:40:00,17.57,17.59,17.56,17.57,234160.0,17.57,17.59,17.56,17.57,234160.0
2025-05-29 15:50:00,17.57,17.6,17.54,17.6,824518.0,17.57,17.6,17.54,17.6,824518.0
2025-05-30 09:30:00,17.5,17.54,17.42,17.51,414144.0,17.5,17.54,17.42,17.51,414144.0
2025-05-30 09:40:00,17.51,17.6,17.5,17.54,198750.0,17.51,17.6,17.5,17.54,198750.0
2025-05-30 09:50:00,17.53,17.53,17.42,17.43,153531.0,17.53,17.53,17.42,17.43,153531.0
2025-05-30 10:00:00,17.44,17.51,17.43,17.48,141782.0,17.44,17.51,17.43,17.48,141782.0
2025-05-30 10:10:00,17.48,17.52,17.45,17.46,176052.0,17.48,17.52,17.45,17.46,176052.0
2025-05-30 10:20:00,17.46,17.48,17.43,17.46,244684.0,17.46,17.48,17.43,17.46,244684.0
2025-05-30 10:30:00,17.46,17.5,17.46,17.5,169084.0,17.46,17.5,17.46,17.5,169084.0
2025-05-30 10:40:00,17.5,17.5,17.43,17.46,272546.0,17.5,17.5,17.43,17.46,272546.0
2025-05-30 10:50:00,17.46,17.55,17.46,17.55,248340.0,17.46,17.55,17.46,17.55,248340.0
2025-05-30 11:00:00,17.55,17.57,17.52,17.53,120103.0,17.55,17.57,17.52,17.53,120103.0
2025-05-30 11:10:00,17.53,17.56,17.5,17.51,129622.0,17.53,17.56,17.5,17.51,129622.0
2025-05-30 11:20:00,17.51,17.62,17.5,17.6,216346.0,17.51,17.62,17.5,17.6,216346.0
2025-05-30 11:30:00,17.61,17.62,17.56,17.57,129295.0,17.61,17.62,17.56,17.57,129295.0
2025-05-30 11:40:00,17.57,17.63,17.55,17.63,164843.0,17.57,17.63,17.55,17.63,164843.0
2025-05-30 11:50:00,17.63,17.66,17.62,17.64,164694.0,17.63,17.66,17.62,17.64,164694.0
2025-05-30 12:00:00,17.64,17.73,17.61,17.73,151740.0,17.64,17.73,17.61,17.73,151740.0
2025-05-30 12:10:00,17.73,17.73,17.7,17.71,179906.0,17.73,17.73,17.7,17.71,179906.0
2025-05-30 12:20:00,17.71,17.73,17.57,17.59,298217.0,17.71,17.73,17.57,17.59,298217.0
2025-05-30 12:30:00,17.59,17.6,17.44,17.57,312047.0,17.59,17.6,17.44,17.57,312047.0
2025-05-30 12:40:00,17.57,17.61,17.53,17.57,214185.0,17.57,17.61,17.53,17.57,214185.0
2025-05-30 12:50:00,17.57,17.59,17.54,17.59,130647.0,17.57,17.59,17.54,17.59,130647.0
2025-05-30 13:00:00,17.58,17.69,17.55,17.69,141113.0,17.58,17.69,17.55,17.69,141113.0
2025-05-30 13:10:00,17.69,17.71,17.65,17.68,135946.0,17.69,17.71,17.65,17.68,135946.0
2025-05-30 13:20:00,17.69,17.7,17.65,17.69,116444.0,17.69,17.7,17.65,17.69,116444.0
2025-05-30 13:30:00,17.69,17.72,17.68,17.71,130847.0,17.69,17.72,17.68,17.71,130847.0
2025-05-30 13:40:00,17.7,17.7,17.67,17.69,115398.0,17.7,17.7,17.67,17.69,115398.0
2025-05-30 13:50:00,17.69,17.73,17.68,17.69,167144.0,17.69,17.73,17.68,17.69,167144.0
2025-05-30 14:00:00,17.68,17.73,17.68,17.73,130702.0,17.68,17.73,17.68,17.73,130702.0
2025-05-30 14:10:00,17.72,17.75,17.69,17.74,201568.0,17.72,17.75,17.69,17.74,201568.0
2025-05-30 14:20:00,17.75,17.75,17.71,17.73,120306.0,17.75,17.75,17.71,17.73,120306.0
2025-05-30 14:30:00,17.73,17.73,17.68,17.7,150510.0,17.73,17.73,17.68,17.7,150510.0
2025-05-30 14:40:00,17.7,17.7,17.67,17.7,143739.0,17.7,17.7,17.67,17.7,143739.0
2025-05-30 14:50:00,17.69,17.71,17.66,17.68,146541.0,17.69,17.71,17.66,17.68,146541.0
2025-05-30 15:00:00,17.68,17.75,17.67,17.72,158084.0,17.68,17.75,17.67,17.72,158084.0
2025-05-30 15:10:00,17.71,17.78,17.71,17.77,127105.0,17.71,17.78,17.71,17.77,127105.0
2025-05-30 15:20:00,17.77,17.8,17.75,17.76,177006.0,17.77,17.8,17.75,17.76,177006.0
2025-05-30 15:30:00,17.76,17.8,17.73,17.78,224002.0,17.76,17.8,17.73,17.78,224002.0
2025-05-30 15:40:00,17.78,17.78,17.72,17.73,186095.0,17.78,17.78,17.72,17.73,186095.0
2025-05-30 15:50:00,17.72,17.74,17.64,17.64,1298877.0,17.72,17.74,17.64,17.64,1298877.0
2025-06-02 09:30:00,17.5,17.54,17.32,17.34,434686.0,17.5,17.54,17.32,17.34,434686.0
2025-06-02 09:40:00,17.34,17.34,17.23,17.27,550950.0,17.34,17.34,17.23,17.27,550950.0
2025-06-02 09:50:00,17.26,17.33,17.2,17.28,329288.0,17.26,17.33,17.2,17.28,329288.0
2025-06-02 10:00:00,17.28,17.4,17.23,17.35,309545.0,17.28,17.4,17.23,17.35,309545.0
2025-06-02 10:10:00,17.36,17.42,17.33,17.39,200715.0,17.36,17.42,17.33,17.39,200715.0
2025-06-02 10:20:00,17.38,17.54,17.37,17.53,323076.0,17.38,17.54,17.37,17.53,323076.0
2025-06-02 10:30:00,17.54,17.54,17.37,17.38,536281.0,17.54,17.54,17.37,17.38,536281.0
2025-06-02 10:40:00,17.38,17.43,17.34,17.43,176089.0,17.38,17.43,17.34,17.43,176089.0
2025-06-02 10:50:00,17.42,17.43,17.36,17.41,155924.0,17.42,17.43,17.36,17.41,155924.0
2025-06-02 11:00:00,17.41,17.44,17.38,17.39,158198.0,17.41,17.44,17.38,17.39,158198.0
2025-06-02 11:10:00,17.39,17.43,17.38,17.43,72343.0,17.39,17.43,17.38,17.43,72343.0
2025-06-02 11:20:00,17.43,17.44,17.35,17.37,126910.0,17.43,17.44,17.35,17.37,126910.0
2025-06-02 11:30:00,17.37,17.44,17.36,17.42,131394.0,17.37,17.44,17.36,17.42,131394.0
2025-06-02 11:40:00,17.43,17.48,17.41,17.47,125440.0,17.43,17.48,17.41,17.47,125440.0
2025-06-02 11:50:00,17.46,17.5,17.43,17.45,164076.0,17.46,17.5,17.43,17.45,164076.0
2025-06-02 12:00:00,17.45,17.5,17.43,17.48,85973.0,17.45,17.5,17.43,17.48,85973.0
2025-06-02 12:10:00,17.49,17.54,17.48,17.54,152356.0,17.49,17.54,17.48,17.54,152356.0
2025-06-02 12:20:00,17.54,17.55,17.5,17.54,67516.0,17.54,17.55,17.5,17.54,67516.0
2025-06-02 12:30:00,17.53,17.55,17.52,17.54,97494.0,17.53,17.55,17.52,17.54,97494.0
2025-06-02 12:40:00,17.54,17.55,17.51,17.54,101284.0,17.54,17.55,17.51,17.54,101284.0
2025-06-02 12:50:00,17.54,17.58,17.53,17.57,92504.0,17.54,17.58,17.53,17.57,92504.0
2025-06-02 13:00:00,17.57,17.59,17.55,17.55,76942.0,17.57,17.59,17.55,17.55,76942.0
2025-06-02 13:10:00,17.55,17.58,17.53,17.57,151020.0,17.55,17.58,17.53,17.57,151020.0
2025-06-02 13:20:00,17.57,17.58,17.56,17.57,60520.0,17.57,17.58,17.56,17.57,60520.0
2025-06-02 13:30:00,17.57,17.58,17.54,17.55,134234.0,17.57,17.58,17.54,17.55,134234.0
2025-06-02 13:40:00,17.55,17.55,17.51,17.53,123510.0,17.55,17.55,17.51,17.53,123510.0
2025-06-02 13:50:00,17.53,17.59,17.52,17.58,142217.0,17.53,17.59,17.52,17.58,142217.0
2025-06-02 14:00:00,17.59,17.6,17.55,17.58,78837.0,17.59,17.6,17.55,17.58,78837.0
2025-06-02 14:10:00,17.58,17.63,17.57,17.61,209831.0,17.58,17.63,17.57,17.61,209831.0
2025-06-02 14:20:00,17.61,17.64,17.6,17.62,78049.0,17.61,17.64,17.6,17.62,78049.0
2025-06-02 14:30:00,17.62,17.62,17.6,17.61,71441.0,17.62,17.62,17.6,17.61,71441.0
2025-06-02 14:40:00,17.61,17.63,17.6,17.61,87871.0,17.61,17.63,17.6,17.61,87871.0
2025-06-02 14:50:00,17.61,17.64,17.59,17.62,107736.0,17.61,17.64,17.59,17.62,107736.0
2025-06-02 15:00:00,17.63,17.64,17.61,17.62,54467.0,17.63,17.64,17.61,17.62,54467.0
2025-06-02 15:10:00,17.62,17.63,17.6,17.62,90832.0,17.62,17.63,17.6,17.62,90832.0
2025-06-02 15:20:00,17.63,17.67,17.62,17.66,157107.0,17.63,17.67,17.62,17.66,157107.0
2025-06-02 15:30:00,17.66,17.67,17.64,17.66,174974.0,17.66,17.67,17.64,17.66,174974.0
2025-06-02 15:40:00,17.66,17.7,17.66,17.69,221328.0,17.66,17.7,17.66,17.69,221328.0
2025-06-02 15:50:00,17.69,17.74,17.64,17.65,835108.0,17.69,17.74,17.64,17.65,835108.0
2025-06-03 09:30:00,17.68,17.75,17.6,17.64,392169.0,17.68,17.75,17.6,17.64,392169.0
2025-06-03 09:40:00,17.64,17.77,17.62,17.73,229472.0,17.64,17.77,17.62,17.73,229472.0
2025-06-03 09:50:00,17.73,17.87,17.71,17.72,261013.0,17.73,17.87,17.71,17.72,261013.0
2025-06-03 10:00:00,17.72,17.91,17.72,17.89,249034.0,17.72,17.91,17.72,17.89,249034.0
2025-06-03 10:10:00,17.89,17.95,17.87,17.93,219810.0,17.89,17.95,17.87,17.93,219810.0
2025-06-03 10:20:00,17.93,17.97,17.89,17.96,132665.0,17.93,17.97,17.89,17.96,132665.0
2025-06-03 10:30:00,17.96,17.99,17.94,17.95,209486.0,17.96,17.99,17.94,17.95,209486.0
2025-06-03 10:40:00,17.94,18.0,17.94,18.0,203857.0,17.94,18.0,17.94,18.0,203857.0
2025-06-03 10:50:00,18.0,18.03,17.94,17.99,238335.0,18.0,18.03,17.94,17.99,238335.0
2025-06-03 11:00:00,18.0,18.05,17.98,18.0,122456.0,18.0,18.05,17.98,18.0,122456.0
2025-06-03 11:10:00,18.0,18.05,17.99,18.02,161820.0,18.0,18.05,17.99,18.02,161820.0
2025-06-03 11:20:00,18.03,18.05,17.99,18.02,131243.0,18.03,18.05,17.99,18.02,131243.0
2025-06-03 11:30:00,18.01,18.06,18.01,18.04,191235.0,18.01,18.06,18.01,18.04,191235.0
2025-06-03 11:40:00,18.04,18.11,18.01,18.11,143091.0,18.04,18.11,18.01,18.11,143091.0
2025-06-03 11:50:00,18.11,18.12,18.08,18.1,124062.0,18.11,18.12,18.08,18.1,124062.0
2025-06-03 12:00:00,18.1,18.13,18.08,18.11,121502.0,18.1,18.13,18.08,18.11,121502.0
2025-06-03 12:10:00,18.1,18.14,18.1,18.13,163671.0,18.1,18.14,18.1,18.13,163671.0
2025-06-03 12:20:00,18.12,18.16,18.11,18.14,179412.0,18.12,18.16,18.11,18.14,179412.0
2025-06-03 12:30:00,18.14,18.19,18.14,18.14,199282.0,18.14,18.19,18.14,18.14,199282.0
2025-06-03 12:40:00,18.14,18.17,18.14,18.16,178977.0,18.14,18.17,18.14,18.16,178977.0
2025-06-03 12:50:00,18.16,18.18,18.15,18.15,85951.0,18.16,18.18,18.15,18.15,85951.0
2025-06-03 13:00:00,18.16,18.19,18.15,18.16,73577.0,18.16,18.19,18.15,18.16,73577.0
2025-06-03 13:10:00,18.16,18.18,18.15,18.16,83751.0,18.16,18.18,18.15,18.16,83751.0
2025-06-03 13:20:00,18.16,18.16,18.12,18.14,110502.0,18.16,18.16,18.12,18.14,110502.0
2025-06-03 13:30:00,18.14,18.18,18.12,18.16,120763.0,18.14,18.18,18.12,18.16,120763.0
2025-06-03 13:40:00,18.16,18.18,18.13,18.16,120046.0,18.16,18.18,18.13,18.16,120046.0
2025-06-03 13:50:00,18.16,18.21,18.14,18.2,189582.0,18.16,18.21,18.14,18.2,189582.0
2025-06-03 14:00:00,18.2,18.26,18.19,18.25,303614.0,18.2,18.26,18.19,18.25,303614.0
2025-06-03 14:10:00,18.25,18.26,18.2,18.21,167228.0,18.25,18.26,18.2,18.21,167228.0
2025-06-03 14:20:00,18.22,18.26,18.21,18.26,212858.0,18.22,18.26,18.21,18.26,212858.0
2025-06-03 14:30:00,18.26,18.28,18.25,18.27,259270.0,18.26,18.28,18.25,18.27,259270.0
2025-06-03 14:40:00,18.27,18.27,18.24,18.25,119779.0,18.27,18.27,18.24,18.25,119779.0
2025-06-03 14:50:00,18.25,18.27,18.22,18.23,222743.0,18.25,18.27,18.22,18.23,222743.0
2025-06-03 15:00:00,18.22,18.26,18.21,18.25,185832.0,18.22,18.26,18.21,18.25,185832.0
2025-06-03 15:10:00,18.25,18.27,18.22,18.27,176759.0,18.25,18.27,18.22,18.27,176759.0
2025-06-03 15:20:00,18.27,18.27,18.25,18.27,151344.0,18.27,18.27,18.25,18.27,151344.0
2025-06-03 15:30:00,18.27,18.33,18.26,18.3,538261.0,18.27,18.33,18.26,18.3,538261.0
2025-06-03 15:40:00,18.3,18.31,18.25,18.26,362891.0,18.3,18.31,18.25,18.26,362891.0
2025-06-03 15:50:00,18.25,18.29,18.22,18.28,875515.0,18.25,18.29,18.22,18.28,875515.0
2025-06-04 09:30:00,18.26,18.33,18.18,18.25,288098.0,18.26,18.33,18.18,18.25,288098.0
2025-06-04 09:40:00,18.25,18.32,18.22,18.28,158312.0,18.25,18.32,18.22,18.28,158312.0
2025-06-04 09:50:00,18.28,18.29,18.14,18.17,326406.0,18.28,18.29,18.14,18.17,326406.0
2025-06-04 10:00:00,18.17,18.2,18.04,18.11,328147.0,18.17,18.2,18.04,18.11,328147.0
2025-06-04 10:10:00,18.11,18.16,18.06,18.16,268146.0,18.11,18.16,18.06,18.16,268146.0
2025-06-04 10:20:00,18.16,18.26,18.15,18.24,196939.0,18.16,18.26,18.15,18.24,196939.0
2025-06-04 10:30:00,18.25,18.28,18.22,18.23,246947.0,18.25,18.28,18.22,18.23,246947.0
2025-06-04 10:40:00,18.23,18.28,18.16,18.19,165185.0,18.23,18.28,18.16,18.19,165185.0
2025-06-04 10:50:00,18.19,18.22,18.15,18.21,132004.0,18.19,18.22,18.15,18.21,132004.0
2025-06-04 11:00:00,18.22,18.22,18.14,18.14,88026.0,18.22,18.22,18.14,18.14,88026.0
2025-06-04 11:10:00,18.15,18.27,18.12,18.27,314558.0,18.15,18.27,18.12,18.27,314558.0
2025-06-04 11:20:00,18.26,18.27,18.2,18.23,119570.0,18.26,18.27,18.2,18.23,119570.0
2025-06-04 11:30:00,18.23,18.27,18.2,18.25,111775.0,18.23,18.27,18.2,18.25,111775.0
2025-06-04 11:40:00,18.24,18.26,18.19,18.23,100215.0,18.24,18.26,18.19,18.23,100215.0
2025-06-04 11:50:00,18.23,18.29,18.2,18.21,147006.0,18.23,18.29,18.2,18.21,147006.0
2025-06-04 12:00:00,18.21,18.27,18.2,18.27,127367.0,18.21,18.27,18.2,18.27,127367.0
2025-06-04 12:10:00,18.26,18.27,18.2,18.23,112382.0,18.26,18.27,18.2,18.23,112382.0
2025-06-04 12:20:00,18.23,18.24,18.17,18.18,84054.0,18.23,18.24,18.17,18.18,84054.0
2025-06-04 12:30:00,18.19,18.22,18.19,18.21,73139.0,18.19,18.22,18.19,18.21,73139.0
2025-06-04 12:40:00,18.21,18.25,18.21,18.23,89295.0,18.21,18.25,18.21,18.23,89295.0
2025-06-04 12:50:00,18.23,18.25,18.22,18.23,83463.0,18.23,18.25,18.22,18.23,83463.0
2025-06-04 13:00:00,18.23,18.26,18.23,18.23,93453.0,18.23,18.26,18.23,18.23,93453.0
2025-06-04 13:10:00,18.23,18.24,18.2,18.23,96840.0,18.23,18.24,18.2,18.23,96840.0
2025-06-04 13:20:00,18.23,18.23,18.21,18.23,60185.0,18.23,18.23,18.21,18.23,60185.0
2025-06-04 13:30:00,18.22,18.23,18.2,18.21,94067.0,18.22,18.23,18.2,18.21,94067.0
2025-06-04 13:40:00,18.21,18.21,18.17,18.19,171490.0,18.21,18.21,18.17,18.19,171490.0
2025-06-04 13:50:00,18.19,18.22,18.13,18.15,318390.0,18.19,18.22,18.13,18.15,318390.0
2025-06-04 14:00:00,18.14,18.19,18.14,18.16,149159.0,18.14,18.19,18.14,18.16,149159.0
2025-06-04 14:10:00,18.16,18.19,18.14,18.18,158339.0,18.16,18.19,18.14,18.18,158339.0
2025-06-04 14:20:00,18.18,18.19,18.13,18.14,200968.0,18.18,18.19,18.13,18.14,200968.0
2025-06-04 14:30:00,18.14,18.18,18.14,18.14,130322.0,18.14,18.18,18.14,18.14,130322.0
2025-06-04 14:40:00,18.14,18.28,18.13,18.27,456530.0,18.14,18.28,18.13,18.27,456530.0
2025-06-04 14:50:00,18.27,18.36,18.24,18.33,511871.0,18.27,18.36,18.24,18.33,511871.0
2025-06-04 15:00:00,18.32,18.37,18.32,18.36,495740.0,18.32,18.37,18.32,18.36,495740.0
2025-06-04 15:10:00,18.37,18.43,18.36,18.39,316893.0,18.37,18.43,18.36,18.39,316893.0
2025-06-04 15:20:00,18.4,18.42,18.38,18.41,407801.0,18.4,18.42,18.38,18.41,407801.0
2025-06-04 15:30:00,18.4,18.44,18.39,18.42,605023.0,18.4,18.44,18.39,18.42,605023.0
2025-06-04 15:40:00,18.41,18.44,18.38,18.43,392487.0,18.41,18.44,18.38,18.43,392487.0
2025-06-04 15:50:00,18.43,18.46,18.38,18.38,1716913.0,18.43,18.46,18.38,18.38,1716913.0
2025-06-05 09:30:00,18.6,18.97,18.48,18.89,1270967.0,18.6,18.97,18.48,18.89,1270967.0
2025-06-05 09:40:00,18.89,19.09,18.89,19.07,1059426.0,18.89,19.09,18.89,19.07,1059426.0
2025-06-05 09:50:00,19.08,19.23,19.06,19.16,993305.0,19.08,19.23,19.06,19.16,993305.0
2025-06-05 10:00:00,19.16,19.4,19.15,19.26,1492951.0,19.16,19.4,19.15,19.26,1492951.0
2025-06-05 10:10:00,19.26,19.37,19.23,19.29,766685.0,19.26,19.37,19.23,19.29,766685.0
2025-06-05 10:20:00,19.28,19.5,19.28,19.42,1211056.0,19.28,19.5,19.28,19.42,1211056.0
2025-06-05 10:30:00,19.42,19.49,19.3,19.47,1319390.0,19.42,19.49,19.3,19.47,1319390.0
2025-06-05 10:40:00,19.46,19.61,19.42,19.46,1055948.0,19.46,19.61,19.42,19.46,1055948.0
2025-06-05 10:50:00,19.46,19.5,19.43,19.49,415709.0,19.46,19.5,19.43,19.49,415709.0
2025-06-05 11:00:00,19.49,19.56,19.46,19.55,556831.0,19.49,19.56,19.46,19.55,556831.0
2025-06-05 11:10:00,19.56,19.6,19.54,19.58,444997.0,19.56,19.6,19.54,19.58,444997.0
2025-06-05 11:20:00,19.57,19.6,19.55,19.6,323053.0,19.57,19.6,19.55,19.6,323053.0
2025-06-05 11:30:00,19.6,19.61,19.53,19.55,390061.0,19.6,19.61,19.53,19.55,390061.0
2025-06-05 11:40:00,19.55,19.61,19.53,19.54,364359.0,19.55,19.61,19.53,19.54,364359.0
2025-06-05 11:50:00,19.54,19.6,19.51,19.55,260846.0,19.54,19.6,19.51,19.55,260846.0
2025-06-05 12:00:00,19.55,19.63,19.54,19.61,322019.0,19.55,19.63,19.54,19.61,322019.0
2025-06-05 12:10:00,19.61,19.69,19.61,19.67,420174.0,19.61,19.69,19.61,19.67,420174.0
2025-06-05 12:20:00,19.66,19.71,19.65,19.68,299994.0,19.66,19.71,19.65,19.68,299994.0
2025-06-05 12:30:00,19.68,19.72,19.62,19.63,315429.0,19.68,19.72,19.62,19.63,315429.0
2025-06-05 12:40:00,19.64,19.64,19.5,19.52,375137.0,19.64,19.64,19.5,19.52,375137.0
2025-06-05 12:50:00,19.5,19.53,19.42,19.46,335154.0,19.5,19.53,19.42,19.46,335154.0
2025-06-05 13:00:00,19.46,19.61,19.43,19.6,438013.0,19.46,19.61,19.43,19.6,438013.0
2025-06-05 13:10:00,19.61,19.64,19.58,19.61,247456.0,19.61,19.64,19.58,19.61,247456.0
2025-06-05 13:20:00,19.61,19.65,19.58,19.59,566934.0,19.61,19.65,19.58,19.59,566934.0
2025-06-05 13:30:00,19.59,19.64,19.56,19.64,175789.0,19.59,19.64,19.56,19.64,175789.0
2025-06-05 13:40:00,19.64,19.68,19.62,19.64,275175.0,19.64,19.68,19.62,19.64,275175.0
2025-06-05 13:50:00,19.64,19.66,19.6,19.63,166777.0,19.64,19.66,19.6,19.63,166777.0
2025-06-05 14:00:00,19.62,19.66,19.59,19.61,240642.0,19.62,19.66,19.59,19.61,240642.0
2025-06-05 14:10:00,19.61,19.63,19.51,19.54,346280.0,19.61,19.63,19.51,19.54,346280.0
2025-06-05 14:20:00,19.54,19.58,19.52,19.54,424859.0,19.54,19.58,19.52,19.54,424859.0
2025-06-05 14:30:00,19.55,19.57,19.48,19.53,334712.0,19.55,19.57,19.48,19.53,334712.0
2025-06-05 14:40:00,19.53,19.54,19.48,19.49,261900.0,19.53,19.54,19.48,19.49,261900.0
2025-06-05 14:50:00,19.49,19.51,19.45,19.45,271555.0,19.49,19.51,19.45,19.45,271555.0
2025-06-05 15:00:00,19.46,19.48,19.41,19.42,307175.0,19.46,19.48,19.41,19.42,307175.0
2025-06-05 15:10:00,19.42,19.43,19.19,19.2,570823.0,19.42,19.43,19.19,19.2,570823.0
2025-06-05 15:20:00,19.2,19.24,19.1,19.23,614280.0,19.2,19.24,19.1,19.23,614280.0
2025-06-05 15:30:00,19.23,19.43,19.23,19.41,604647.0,19.23,19.43,19.23,19.41,604647.0
2025-06-05 15:40:00,19.41,19.41,19.34,19.39,587153.0,19.41,19.41,19.34,19.39,587153.0
2025-06-05 15:50:00,19.38,19.4,19.3,19.34,2381728.0,19.38,19.4,19.3,19.34,2381728.0
2025-06-06 09:30:00,19.65,19.7,19.43,19.7,978697.0,19.65,19.7,19.43,19.7,978697.0
2025-06-06 09:40:00,19.69,19.86,19.65,19.82,830070.0,19.69,19.86,19.65,19.82,830070.0
2025-06-06 09:50:00,19.82,19.84,19.68,19.73,535322.0,19.82,19.84,19.68,19.73,535322.0
2025-06-06 10:00:00,19.73,19.75,19.64,19.69,397971.0,19.73,19.75,19.64,19.69,397971.0
2025-06-06 10:10:00,19.69,19.71,19.6,19.63,450554.0,19.69,19.71,19.6,19.63,450554.0
2025-06-06 10:20:00,19.63,19.73,19.62,19.64,476994.0,19.63,19.73,19.62,19.64,476994.0
2025-06-06 10:30:00,19.64,19.67,19.61,19.64,238158.0,19.64,19.67,19.61,19.64,238158.0
2025-06-06 10:40:00,19.64,19.74,19.64,19.73,213498.0,19.64,19.74,19.64,19.73,213498.0
2025-06-06 10:50:00,19.73,19.74,19.65,19.65,308694.0,19.73,19.74,19.65,19.65,308694.0
2025-06-06 11:00:00,19.65,19.68,19.61,19.62,263119.0,19.65,19.68,19.61,19.62,263119.0
2025-06-06 11:10:00,19.62,19.62,19.46,19.5,311698.0,19.62,19.62,19.46,19.5,311698.0
2025-06-06 11:20:00,19.5,19.61,19.47,19.59,299101.0,19.5,19.61,19.47,19.59,299101.0
2025-06-06 11:30:00,19.59,19.64,19.59,19.61,249893.0,19.59,19.64,19.59,19.61,249893.0
2025-06-06 11:40:00,19.61,19.61,19.54,19.57,126306.0,19.61,19.61,19.54,19.57,126306.0
2025-06-06 11:50:00,19.57,19.59,19.52,19.53,132033.0,19.57,19.59,19.52,19.53,132033.0
2025-06-06 12:00:00,19.53,19.55,19.5,19.53,127854.0,19.53,19.55,19.5,19.53,127854.0
2025-06-06 12:10:00,19.52,19.55,19.49,19.52,168917.0,19.52,19.55,19.49,19.52,168917.0
2025-06-06 12:20:00,19.52,19.54,19.47,19.5,122678.0,19.52,19.54,19.47,19.5,122678.0
2025-06-06 12:30:00,19.5,19.53,19.45,19.46,145187.0,19.5,19.53,19.45,19.46,145187.0
2025-06-06 12:40:00,19.46,19.46,19.4,19.43,121130.0,19.46,19.46,19.4,19.43,121130.0
2025-06-06 12:50:00,19.42,19.43,19.34,19.36,191799.0,19.42,19.43,19.34,19.36,191799.0
2025-06-06 13:00:00,19.36,19.37,19.31,19.32,249120.0,19.36,19.37,19.31,19.32,249120.0
2025-06-06 13:10:00,19.31,19.33,19.28,19.32,296142.0,19.31,19.33,19.28,19.32,296142.0
2025-06-06 13:20:00,19.33,19.35,19.3,19.32,191864.0,19.33,19.35,19.3,19.32,191864.0
2025-06-06 13:30:00,19.32,19.33,19.3,19.32,87605.0,19.32,19.33,19.3,19.32,87605.0
2025-06-06 13:40:00,19.32,19.38,19.31,19.37,174986.0,19.32,19.38,19.31,19.37,174986.0
2025-06-06 13:50:00,19.37,19.39,19.36,19.36,146576.0,19.37,19.39,19.36,19.36,146576.0
2025-06-06 14:00:00,19.37,19.42,19.36,19.39,138594.0,19.37,19.42,19.36,19.39,138594.0
2025-06-06 14:10:00,19.39,19.43,19.38,19.43,90474.0,19.39,19.43,19.38,19.43,90474.0
2025-06-06 14:20:00,19.43,19.49,19.42,19.46,137271.0,19.43,19.49,19.42,19.46,137271.0
2025-06-06 14:30:00,19.47,19.5,19.44,19.46,273928.0,19.47,19.5,19.44,19.46,273928.0
2025-06-06 14:40:00,19.46,19.46,19.41,19.41,102948.0,19.46,19.46,19.41,19.41,102948.0
2025-06-06 14:50:00,19.42,19.45,19.41,19.44,85612.0,19.42,19.45,19.41,19.44,85612.0
2025-06-06 15:00:00,19.44,19.48,19.43,19.46,144687.0,19.44,19.48,19.43,19.46,144687.0
2025-06-06 15:10:00,19.46,19.47,19.43,19.46,126235.0,19.46,19.47,19.43,19.46,126235.0
2025-06-06 15:20:00,19.45,19.47,19.43,19.46,272880.0,19.45,19.47,19.43,19.46,272880.0
2025-06-06 15:30:00,19.46,19.5,19.43,19.48,325600.0,19.46,19.5,19.43,19.48,325600.0
2025-06-06 15:40:00,19.48,19.5,19.44,19.5,368418.0,19.48,19.5,19.44,19.5,368418.0
2025-06-06 15:50:00,19.5,19.6,19.48,19.55,1461511.0,19.5,19.6,19.48,19.55,1461511.0
2025-06-09 09:30:00,19.8,19.97,19.72,19.94,939417.0,19.8,19.97,19.72,19.94,939417.0
2025-06-09 09:40:00,19.93,20.09,19.88,20.01,630963.0,19.93,20.09,19.88,20.01,630963.0
2025-06-09 09:50:00,20.01,20.15,19.99,20.14,709428.0,20.01,20.15,19.99,20.14,709428.0
2025-06-09 10:00:00,20.14,20.14,19.91,19.98,707355.0,20.14,20.14,19.91,19.98,707355.0
2025-06-09 10:10:00,19.97,20.01,19.89,19.94,403873.0,19.97,20.01,19.89,19.94,403873.0
2025-06-09 10:20:00,19.94,20.0,19.9,19.91,280873.0,19.94,20.0,19.9,19.91,280873.0
2025-06-09 10:30:00,19.91,19.94,19.8,19.81,381648.0,19.91,19.94,19.8,19.81,381648.0
2025-06-09 10:40:00,19.8,19.81,19.7,19.71,445049.0,19.8,19.81,19.7,19.71,445049.0
2025-06-09 10:50:00,19.71,19.75,19.61,19.73,701047.0,19.71,19.75,19.61,19.73,701047.0
2025-06-09 11:00:00,19.73,19.84,19.72,19.76,619169.0,19.73,19.84,19.72,19.76,619169.0
2025-06-09 11:10:00,19.76,19.78,19.62,19.64,279174.0,19.76,19.78,19.62,19.64,279174.0
2025-06-09 11:20:00,19.64,19.7,19.61,19.67,231759.0,19.64,19.7,19.61,19.67,231759.0
2025-06-09 11:30:00,19.67,19.7,19.6,19.62,243229.0,19.67,19.7,19.6,19.62,243229.0
2025-06-09 11:40:00,19.62,19.66,19.57,19.61,211471.0,19.62,19.66,19.57,19.61,211471.0
2025-06-09 11:50:00,19.61,19.62,19.57,19.6,200484.0,19.61,19.62,19.57,19.6,200484.0
2025-06-09 12:00:00,19.6,19.65,19.59,19.64,317060.0,19.6,19.65,19.59,19.64,317060.0
2025-06-09 12:10:00,19.64,19.65,19.62,19.64,109664.0,19.64,19.65,19.62,19.64,109664.0
2025-06-09 12:20:00,19.64,19.64,19.52,19.53,167162.0,19.64,19.64,19.52,19.53,167162.0
2025-06-09 12:30:00,19.53,19.57,19.5,19.51,235093.0,19.53,19.57,19.5,19.51,235093.0
2025-06-09 12:40:00,19.51,19.53,19.48,19.51,218937.0,19.51,19.53,19.48,19.51,218937.0
2025-06-09 12:50:00,19.51,19.56,19.5,19.54,146016.0,19.51,19.56,19.5,19.54,146016.0
2025-06-09 13:00:00,19.54,19.63,19.52,19.57,232083.0,19.54,19.63,19.52,19.57,232083.0
2025-06-09 13:10:00,19.58,19.62,19.55,19.61,119901.0,19.58,19.62,19.55,19.61,119901.0
2025-06-09 13:20:00,19.61,19.67,19.59,19.66,193239.0,19.61,19.67,19.59,19.66,193239.0
2025-06-09 13:30:00,19.65,19.66,19.58,19.6,130356.0,19.65,19.66,19.58,19.6,130356.0
2025-06-09 13:40:00,19.6,19.66,19.58,19.64,199028.0,19.6,19.66,19.58,19.64,199028.0
2025-06-09 13:50:00,19.64,19.66,19.62,19.63,115742.0,19.64,19.66,19.62,19.63,115742.0
2025-06-09 14:00:00,19.63,19.7,19.62,19.66,158584.0,19.63,19.7,19.62,19.66,158584.0
2025-06-09 14:10:00,19.66,19.67,19.61,19.62,167550.0,19.66,19.67,19.61,19.62,167550.0
2025-06-09 14:20:00,19.62,19.63,19.6,19.62,89555.0,19.62,19.63,19.6,19.62,89555.0
2025-06-09 14:30:00,19.62,19.63,19.57,19.57,157546.0,19.62,19.63,19.57,19.57,157546.0
2025-06-09 14:40:00,19.57,19.6,19.56,19.57,159219.0,19.57,19.6,19.56,19.57,159219.0
2025-06-09 14:50:00,19.58,19.6,19.56,19.58,96505.0,19.58,19.6,19.56,19.58,96505.0
2025-06-09 15:00:00,19.59,19.62,19.58,19.6,159884.0,19.59,19.62,19.58,19.6,159884.0
2025-06-09 15:10:00,19.6,19.6,19.57,19.57,124061.0,19.6,19.6,19.57,19.57,124061.0
2025-06-09 15:20:00,19.58,19.58,19.55,19.56,172240.0,19.58,19.58,19.55,19.56,172240.0
2025-06-09 15:30:00,19.55,19.57,19.54,19.55,287399.0,19.55,19.57,19.54,19.55,287399.0
2025-06-09 15:40:00,19.55,19.61,19.54,19.61,397968.0,19.55,19.61,19.54,19.61,397968.0
2025-06-09 15:50:00,19.61,19.67,19.59,19.6,1327421.0,19.61,19.67,19.59,19.6,1327421.0
2025-06-10 09:30:00,19.62,19.67,19.48,19.55,397361.0,19.62,19.67,19.48,19.55,397361.0
2025-06-10 09:40:00,19.55,19.68,19.55,19.62,296945.0,19.55,19.68,19.55,19.62,296945.0
2025-06-10 09:50:00,19.62,19.68,19.56,19.61,235549.0,19.62,19.68,19.56,19.61,235549.0
2025-06-10 10:00:00,19.62,19.72,19.59,19.67,273452.0,19.62,19.72,19.59,19.67,273452.0
2025-06-10 10:10:00,19.68,19.78,19.68,19.71,213850.0,19.68,19.78,19.68,19.71,213850.0
2025-06-10 10:20:00,19.71,19.85,19.7,19.84,278495.0,19.71,19.85,19.7,19.84,278495.0
2025-06-10 10:30:00,19.83,19.85,19.78,19.79,261913.0,19.83,19.85,19.78,19.79,261913.0
2025-06-10 10:40:00,19.79,19.81,19.69,19.73,1249063.0,19.79,19.81,19.69,19.73,1249063.0
2025-06-10 10:50:00,19.73,19.73,19.67,19.7,249232.0,19.73,19.73,19.67,19.7,249232.0
2025-06-10 11:00:00,19.7,19.74,19.66,19.68,190899.0,19.7,19.74,19.66,19.68,190899.0
2025-06-10 11:10:00,19.67,19.77,19.66,19.76,229038.0,19.67,19.77,19.66,19.76,229038.0
2025-06-10 11:20:00,19.75,19.77,19.73,19.76,154822.0,19.75,19.77,19.73,19.76,154822.0
2025-06-10 11:30:00,19.76,19.81,19.7,19.79,603032.0,19.76,19.81,19.7,19.79,603032.0
2025-06-10 11:40:00,19.8,19.8,19.72,19.73,149378.0,19.8,19.8,19.72,19.73,149378.0
2025-06-10 11:50:00,19.73,19.75,19.7,19.71,179939.0,19.73,19.75,19.7,19.71,179939.0
2025-06-10 12:00:00,19.71,19.77,19.7,19.72,158962.0,19.71,19.77,19.7,19.72,158962.0
2025-06-10 12:10:00,19.71,19.73,19.65,19.66,143709.0,19.71,19.73,19.65,19.66,143709.0
2025-06-10 12:20:00,19.66,19.68,19.62,19.66,110297.0,19.66,19.68,19.62,19.66,110297.0
2025-06-10 12:30:00,19.66,19.69,19.65,19.67,105356.0,19.66,19.69,19.65,19.67,105356.0
2025-06-10 12:40:00,19.67,19.67,19.64,19.65,52160.0,19.67,19.67,19.64,19.65,52160.0
2025-06-10 12:50:00,19.64,19.67,19.64,19.65,53624.0,19.64,19.67,19.64,19.65,53624.0
2025-06-10 13:00:00,19.66,19.69,19.64,19.69,127263.0,19.66,19.69,19.64,19.69,127263.0
2025-06-10 13:10:00,19.69,19.7,19.67,19.68,85001.0,19.69,19.7,19.67,19.68,85001.0
2025-06-10 13:20:00,19.68,19.69,19.66,19.67,66652.0,19.68,19.69,19.66,19.67,66652.0
2025-06-10 13:30:00,19.66,19.67,19.64,19.66,102379.0,19.66,19.67,19.64,19.66,102379.0
2025-06-10 13:40:00,19.66,19.66,19.63,19.64,72211.0,19.66,19.66,19.63,19.64,72211.0
2025-06-10 13:50:00,19.64,19.66,19.64,19.64,116704.0,19.64,19.66,19.64,19.64,116704.0
2025-06-10 14:00:00,19.64,19.64,19.57,19.61,330653.0,19.64,19.64,19.57,19.61,330653.0
2025-06-10 14:10:00,19.61,19.63,19.6,19.63,132969.0,19.61,19.63,19.6,19.63,132969.0
2025-06-10 14:20:00,19.62,19.63,19.58,19.59,167963.0,19.62,19.63,19.58,19.59,167963.0
2025-06-10 14:30:00,19.59,19.61,19.57,19.61,178396.0,19.59,19.61,19.57,19.61,178396.0
2025-06-10 14:40:00,19.61,19.62,19.59,19.61,188447.0,19.61,19.62,19.59,19.61,188447.0
2025-06-10 14:50:00,19.6,19.68,19.59,19.63,280724.0,19.6,19.68,19.59,19.63,280724.0
2025-06-10 15:00:00,19.63,19.69,19.63,19.67,332932.0,19.63,19.69,19.63,19.67,332932.0
2025-06-10 15:10:00,19.67,19.69,19.66,19.67,233446.0,19.67,19.69,19.66,19.67,233446.0
2025-06-10 15:20:00,19.67,19.7,19.66,19.69,172931.0,19.67,19.7,19.66,19.69,172931.0
2025-06-10 15:30:00,19.69,19.71,19.68,19.71,218260.0,19.69,19.71,19.68,19.71,218260.0
2025-06-10 15:40:00,19.71,19.72,19.66,19.68,431157.0,19.71,19.72,19.66,19.68,431157.0
2025-06-10 15:50:00,19.68,19.75,19.67,19.74,1027682.0,19.68,19.75,19.67,19.74,1027682.0
2025-06-11 09:30:00,19.79,19.84,19.47,19.6,654039.0,19.79,19.84,19.47,19.6,654039.0
2025-06-11 09:40:00,19.59,19.74,19.58,19.64,462099.0,19.59,19.74,19.58,19.64,462099.0
2025-06-11 09:50:00,19.63,19.7,19.58,19.64,447915.0,19.63,19.7,19.58,19.64,447915.0
2025-06-11 10:00:00,19.64,19.68,19.58,19.64,550212.0,19.64,19.68,19.58,19.64,550212.0
2025-06-11 10:10:00,19.64,19.67,19.58,19.64,397499.0,19.64,19.67,19.58,19.64,397499.0
2025-06-11 10:20:00,19.64,19.68,19.62,19.63,207495.0,19.64,19.68,19.62,19.63,207495.0
2025-06-11 10:30:00,19.62,19.62,19.54,19.57,279941.0,19.62,19.62,19.54,19.57,279941.0
2025-06-11 10:40:00,19.57,19.59,19.51,19.51,323787.0,19.57,19.59,19.51,19.51,323787.0
2025-06-11 10:50:00,19.51,19.55,19.44,19.46,619668.0,19.51,19.55,19.44,19.46,619668.0
2025-06-11 11:00:00,19.46,19.54,19.44,19.45,293795.0,19.46,19.54,19.44,19.45,293795.0
2025-06-11 11:10:00,19.44,19.5,19.43,19.49,144352.0,19.44,19.5,19.43,19.49,144352.0
2025-06-11 11:20:00,19.48,19.49,19.44,19.44,110790.0,19.48,19.49,19.44,19.44,110790.0
2025-06-11 11:30:00,19.44,19.46,19.42,19.43,118247.0,19.44,19.46,19.42,19.43,118247.0
2025-06-11 11:40:00,19.42,19.44,19.39,19.42,216805.0,19.42,19.44,19.39,19.42,216805.0
2025-06-11 11:50:00,19.43,19.46,19.41,19.45,125877.0,19.43,19.46,19.41,19.45,125877.0
2025-06-11 12:00:00,19.44,19.46,19.35,19.37,265507.0,19.44,19.46,19.35,19.37,265507.0
2025-06-11 12:10:00,19.38,19.38,19.31,19.32,141900.0,19.38,19.38,19.31,19.32,141900.0
2025-06-11 12:20:00,19.32,19.4,19.3,19.39,126555.0,19.32,19.4,19.3,19.39,126555.0
2025-06-11 12:30:00,19.39,19.44,19.38,19.4,208058.0,19.39,19.44,19.38,19.4,208058.0
2025-06-11 12:40:00,19.4,19.44,19.38,19.42,92959.0,19.4,19.44,19.38,19.42,92959.0
2025-06-11 12:50:00,19.42,19.44,19.39,19.43,102272.0,19.42,19.44,19.39,19.43,102272.0
2025-06-11 13:00:00,19.43,19.48,19.41,19.48,115611.0,19.43,19.48,19.41,19.48,115611.0
2025-06-11 13:10:00,19.47,19.53,19.47,19.53,116110.0,19.47,19.53,19.47,19.53,116110.0
2025-06-11 13:20:00,19.52,19.54,19.51,19.53,343719.0,19.52,19.54,19.51,19.53,343719.0
2025-06-11 13:30:00,19.53,19.55,19.52,19.53,424653.0,19.53,19.55,19.52,19.53,424653.0
2025-06-11 13:40:00,19.54,19.57,19.44,19.45,388758.0,19.54,19.57,19.44,19.45,388758.0
2025-06-11 13:50:00,19.45,19.48,19.42,19.43,161792.0,19.45,19.48,19.42,19.43,161792.0
2025-06-11 14:00:00,19.43,19.46,19.29,19.3,405415.0,19.43,19.46,19.29,19.3,405415.0
2025-06-11 14:10:00,19.29,19.29,19.11,19.14,458733.0,19.29,19.29,19.11,19.14,458733.0
2025-06-11 14:20:00,19.14,19.19,19.06,19.07,264786.0,19.14,19.19,19.06,19.07,264786.0
2025-06-11 14:30:00,19.07,19.16,19.04,19.1,240887.0,19.07,19.16,19.04,19.1,240887.0
2025-06-11 14:40:00,19.11,19.13,19.09,19.11,185170.0,19.11,19.13,19.09,19.11,185170.0
2025-06-11 14:50:00,19.12,19.12,19.03,19.05,272670.0,19.12,19.12,19.03,19.05,272670.0
2025-06-11 15:00:00,19.05,19.07,19.0,19.07,331828.0,19.05,19.07,19.0,19.07,331828.0
2025-06-11 15:10:00,19.07,19.09,18.98,18.98,283674.0,19.07,19.09,18.98,18.98,283674.0
2025-06-11 15:20:00,18.98,19.06,18.98,19.02,295448.0,18.98,19.06,18.98,19.02,295448.0
2025-06-11 15:30:00,19.03,19.1,19.01,19.1,308012.0,19.03,19.1,19.01,19.1,308012.0
2025-06-11 15:40:00,19.1,19.1,19.04,19.06,389591.0,19.1,19.1,19.04,19.06,389591.0
2025-06-11 15:50:00,19.07,19.13,19.06,19.08,1314951.0,19.07,19.13,19.06,19.08,1314951.0
2025-06-12 09:30:00,18.75,18.76,18.52,18.65,870423.0,18.75,18.76,18.52,18.65,870423.0
2025-06-12 09:40:00,18.65,18.71,18.61,18.71,397677.0,18.65,18.71,18.61,18.71,397677.0
2025-06-12 09:50:00,18.72,18.85,18.71,18.73,351355.0,18.72,18.85,18.71,18.73,351355.0
2025-06-12 10:00:00,18.74,18.88,18.73,18.84,279101.0,18.74,18.88,18.73,18.84,279101.0
2025-06-12 10:10:00,18.84,18.92,18.81,18.91,253658.0,18.84,18.92,18.81,18.91,253658.0
2025-06-12 10:20:00,18.91,18.91,18.81,18.84,178846.0,18.91,18.91,18.81,18.84,178846.0
2025-06-12 10:30:00,18.84,18.91,18.83,18.91,155759.0,18.84,18.91,18.83,18.91,155759.0
2025-06-12 10:40:00,18.91,18.95,18.91,18.93,169650.0,18.91,18.95,18.91,18.93,169650.0
2025-06-12 10:50:00,18.93,18.94,18.81,18.82,157217.0,18.93,18.94,18.81,18.82,157217.0
2025-06-12 11:00:00,18.82,18.87,18.77,18.78,269594.0,18.82,18.87,18.77,18.78,269594.0
2025-06-12 11:10:00,18.78,18.81,18.75,18.76,130614.0,18.78,18.81,18.75,18.76,130614.0
2025-06-12 11:20:00,18.75,18.77,18.67,18.7,205529.0,18.75,18.77,18.67,18.7,205529.0
2025-06-12 11:30:00,18.69,18.7,18.58,18.6,200110.0,18.69,18.7,18.58,18.6,200110.0
2025-06-12 11:40:00,18.6,18.61,18.57,18.61,154192.0,18.6,18.61,18.57,18.61,154192.0
2025-06-12 11:50:00,18.61,18.61,18.56,18.59,108008.0,18.61,18.61,18.56,18.59,108008.0
2025-06-12 12:00:00,18.59,18.65,18.55,18.64,273132.0,18.59,18.65,18.55,18.64,273132.0
2025-06-12 12:10:00,18.64,18.67,18.62,18.64,162889.0,18.64,18.67,18.62,18.64,162889.0
2025-06-12 12:20:00,18.64,18.67,18.6,18.66,143096.0,18.64,18.67,18.6,18.66,143096.0
2025-06-12 12:30:00,18.66,18.73,18.62,18.73,145913.0,18.66,18.73,18.62,18.73,145913.0
2025-06-12 12:40:00,18.72,18.75,18.65,18.66,161793.0,18.72,18.75,18.65,18.66,161793.0
2025-06-12 12:50:00,18.66,18.71,18.65,18.71,105856.0,18.66,18.71,18.65,18.71,105856.0
2025-06-12 13:00:00,18.7,18.74,18.68,18.7,140015.0,18.7,18.74,18.68,18.7,140015.0
2025-06-12 13:10:00,18.7,18.72,18.68,18.71,91673.0,18.7,18.72,18.68,18.71,91673.0
2025-06-12 13:20:00,18.71,18.71,18.67,18.69,92538.0,18.71,18.71,18.67,18.69,92538.0
2025-06-12 13:30:00,18.69,18.72,18.68,18.7,83367.0,18.69,18.72,18.68,18.7,83367.0
2025-06-12 13:40:00,18.7,18.7,18.67,18.68,56394.0,18.7,18.7,18.67,18.68,56394.0
2025-06-12 13:50:00,18.68,18.7,18.68,18.69,42227.0,18.68,18.7,18.68,18.69,42227.0
2025-06-12 14:00:00,18.7,18.72,18.68,18.71,76292.0,18.7,18.72,18.68,18.71,76292.0
2025-06-12 14:10:00,18.71,18.74,18.7,18.72,112406.0,18.71,18.74,18.7,18.72,112406.0
2025-06-12 14:20:00,18.71,18.72,18.64,18.66,108083.0,18.71,18.72,18.64,18.66,108083.0
2025-06-12 14:30:00,18.66,18.72,18.65,18.71,94581.0,18.66,18.72,18.65,18.71,94581.0
2025-06-12 14:40:00,18.71,18.73,18.69,18.72,70173.0,18.71,18.73,18.69,18.72,70173.0
2025-06-12 14:50:00,18.72,18.75,18.71,18.72,129415.0,18.72,18.75,18.71,18.72,129415.0
2025-06-12 15:00:00,18.73,18.76,18.72,18.73,135346.0,18.73,18.76,18.72,18.73,135346.0
2025-06-12 15:10:00,18.73,18.75,18.73,18.75,58877.0,18.73,18.75,18.73,18.75,58877.0
2025-06-12 15:20:00,18.75,18.75,18.7,18.71,148971.0,18.75,18.75,18.7,18.71,148971.0
2025-06-12 15:30:00,18.71,18.73,18.69,18.7,219245.0,18.71,18.73,18.69,18.7,219245.0
2025-06-12 15:40:00,18.7,18.71,18.65,18.66,228739.0,18.7,18.71,18.65,18.66,228739.0
2025-06-12 15:50:00,18.65,18.75,18.65,18.73,1350263.0,18.65,18.75,18.65,18.73,1350263.0
2025-06-13 09:30:00,17.77,18.33,17.75,18.26,1367339.0,17.77,18.33,17.75,18.26,1367339.0
2025-06-13 09:40:00,18.26,18.41,18.22,18.3,491658.0,18.26,18.41,18.22,18.3,491658.0
2025-06-13 09:50:00,18.29,18.31,17.95,17.96,1004164.0,18.29,18.31,17.95,17.96,1004164.0
2025-06-13 10:00:00,17.97,18.08,17.81,17.9,759633.0,17.97,18.08,17.81,17.9,759633.0
2025-06-13 10:10:00,17.91,17.96,17.85,17.86,474445.0,17.91,17.96,17.85,17.86,474445.0
2025-06-13 10:20:00,17.87,17.93,17.82,17.82,418186.0,17.87,17.93,17.82,17.82,418186.0
2025-06-13 10:30:00,17.82,17.87,17.8,17.86,331646.0,17.82,17.87,17.8,17.86,331646.0
2025-06-13 10:40:00,17.86,17.95,17.84,17.95,419394.0,17.86,17.95,17.84,17.95,419394.0
2025-06-13 10:50:00,17.95,18.06,17.93,18.05,273600.0,17.95,18.06,17.93,18.05,273600.0
2025-06-13 11:00:00,18.05,18.14,18.02,18.11,221907.0,18.05,18.14,18.02,18.11,221907.0
2025-06-13 11:10:00,18.11,18.16,18.05,18.16,181969.0,18.11,18.16,18.05,18.16,181969.0
2025-06-13 11:20:00,18.16,18.2,18.13,18.18,224384.0,18.16,18.2,18.13,18.18,224384.0
2025-06-13 11:30:00,18.18,18.2,18.16,18.18,131469.0,18.18,18.2,18.16,18.18,131469.0
2025-06-13 11:40:00,18.18,18.18,18.13,18.18,160050.0,18.18,18.18,18.13,18.18,160050.0
2025-06-13 11:50:00,18.18,18.2,18.14,18.2,121991.0,18.18,18.2,18.14,18.2,121991.0
2025-06-13 12:00:00,18.2,18.2,18.13,18.19,75289.0,18.2,18.2,18.13,18.19,75289.0
2025-06-13 12:10:00,18.19,18.27,18.18,18.25,150522.0,18.19,18.27,18.18,18.25,150522.0
2025-06-13 12:20:00,18.24,18.25,18.19,18.2,167306.0,18.24,18.25,18.19,18.2,167306.0
2025-06-13 12:30:00,18.21,18.22,18.18,18.19,206345.0,18.21,18.22,18.18,18.19,206345.0
2025-06-13 12:40:00,18.2,18.21,18.18,18.21,100653.0,18.2,18.21,18.18,18.21,100653.0
2025-06-13 12:50:00,18.21,18.25,18.2,18.21,122488.0,18.21,18.25,18.2,18.21,122488.0
2025-06-13 13:00:00,18.2,18.22,18.18,18.2,76916.0,18.2,18.22,18.18,18.2,76916.0
2025-06-13 13:10:00,18.2,18.2,18.07,18.09,177276.0,18.2,18.2,18.07,18.09,177276.0
2025-06-13 13:20:00,18.09,18.15,18.05,18.05,90101.0,18.09,18.15,18.05,18.05,90101.0
2025-06-13 13:30:00,18.06,18.09,18.03,18.05,156029.0,18.06,18.09,18.03,18.05,156029.0
2025-06-13 13:40:00,18.05,18.06,18.01,18.02,118648.0,18.05,18.06,18.01,18.02,118648.0
2025-06-13 13:50:00,18.02,18.07,18.01,18.05,98148.0,18.02,18.07,18.01,18.05,98148.0
2025-06-13 14:00:00,18.04,18.07,17.95,17.96,227509.0,18.04,18.07,17.95,17.96,227509.0
2025-06-13 14:10:00,17.95,17.96,17.88,17.91,337753.0,17.95,17.96,17.88,17.91,337753.0
2025-06-13 14:20:00,17.91,17.92,17.84,17.85,310279.0,17.91,17.92,17.84,17.85,310279.0
2025-06-13 14:30:00,17.86,17.88,17.76,17.78,404805.0,17.86,17.88,17.76,17.78,404805.0
2025-06-13 14:40:00,17.77,17.79,17.73,17.74,325506.0,17.77,17.79,17.73,17.74,325506.0
2025-06-13 14:50:00,17.74,17.78,17.71,17.78,283635.0,17.74,17.78,17.71,17.78,283635.0
2025-06-13 15:00:00,17.77,17.82,17.75,17.82,384008.0,17.77,17.82,17.75,17.82,384008.0
2025-06-13 15:10:00,17.82,17.83,17.74,17.75,346499.0,17.82,17.83,17.74,17.75,346499.0
2025-06-13 15:20:00,17.75,17.76,17.63,17.64,466253.0,17.75,17.76,17.63,17.64,466253.0
2025-06-13 15:30:00,17.64,17.72,17.61,17.71,406709.0,17.64,17.72,17.61,17.71,406709.0
2025-06-13 15:40:00,17.71,17.73,17.64,17.67,450679.0,17.71,17.73,17.64,17.67,450679.0
2025-06-13 15:50:00,17.68,17.79,17.66,17.78,1555523.0,17.68,17.79,17.66,17.78,1555523.0
2025-06-16 09:30:00,18.0,18.26,17.99,18.04,739883.0,18.0,18.26,17.99,18.04,739883.0
2025-06-16 09:40:00,18.04,18.23,18.02,18.21,418353.0,18.04,18.23,18.02,18.21,418353.0
2025-06-16 09:50:00,18.2,18.32,18.13,18.31,312305.0,18.2,18.32,18.13,18.31,312305.0
2025-06-16 10:00:00,18.31,18.38,18.3,18.33,458849.0,18.31,18.38,18.3,18.33,458849.0
2025-06-16 10:10:00,18.32,18.48,18.31,18.44,312647.0,18.32,18.48,18.31,18.44,312647.0
2025-06-16 10:20:00,18.44,18.52,18.42,18.49,353968.0,18.44,18.52,18.42,18.49,353968.0
2025-06-16 10:30:00,18.5,18.54,18.47,18.53,338372.0,18.5,18.54,18.47,18.53,338372.0
2025-06-16 10:40:00,18.52,18.55,18.48,18.53,326759.0,18.52,18.55,18.48,18.53,326759.0
2025-06-16 10:50:00,18.52,18.54,18.49,18.54,206085.0,18.52,18.54,18.49,18.54,206085.0
2025-06-16 11:00:00,18.54,18.58,18.48,18.5,232391.0,18.54,18.58,18.48,18.5,232391.0
2025-06-16 11:10:00,18.5,18.54,18.47,18.48,345878.0,18.5,18.54,18.47,18.48,345878.0
2025-06-16 11:20:00,18.48,18.51,18.46,18.48,346174.0,18.48,18.51,18.46,18.48,346174.0
2025-06-16 11:30:00,18.48,18.57,18.47,18.53,363420.0,18.48,18.57,18.47,18.53,363420.0
2025-06-16 11:40:00,18.53,18.54,18.49,18.52,248698.0,18.53,18.54,18.49,18.52,248698.0
2025-06-16 11:50:00,18.52,18.53,18.44,18.46,359409.0,18.52,18.53,18.44,18.46,359409.0
2025-06-16 12:00:00,18.46,18.47,18.41,18.42,190957.0,18.46,18.47,18.41,18.42,190957.0
2025-06-16 12:10:00,18.42,18.43,18.4,18.41,102281.0,18.42,18.43,18.4,18.41,102281.0
2025-06-16 12:20:00,18.42,18.46,18.42,18.44,101089.0,18.42,18.46,18.42,18.44,101089.0
2025-06-16 12:30:00,18.44,18.47,18.43,18.45,62650.0,18.44,18.47,18.43,18.45,62650.0
2025-06-16 12:40:00,18.46,18.47,18.44,18.46,107930.0,18.46,18.47,18.44,18.46,107930.0
2025-06-16 12:50:00,18.46,18.48,18.44,18.45,86282.0,18.46,18.48,18.44,18.45,86282.0
2025-06-16 13:00:00,18.46,18.54,18.46,18.54,228671.0,18.46,18.54,18.46,18.54,228671.0
2025-06-16 13:10:00,18.53,18.54,18.5,18.52,88492.0,18.53,18.54,18.5,18.52,88492.0
2025-06-16 13:20:00,18.52,18.55,18.46,18.54,172183.0,18.52,18.55,18.46,18.54,172183.0
2025-06-16 13:30:00,18.55,18.58,18.53,18.53,75666.0,18.55,18.58,18.53,18.53,75666.0
2025-06-16 13:40:00,18.54,18.57,18.52,18.57,74062.0,18.54,18.57,18.52,18.57,74062.0
2025-06-16 13:50:00,18.57,18.57,18.54,18.55,85656.0,18.57,18.57,18.54,18.55,85656.0
2025-06-16 14:00:00,18.55,18.59,18.54,18.55,234960.0,18.55,18.59,18.54,18.55,234960.0
2025-06-16 14:10:00,18.55,18.55,18.48,18.5,256525.0,18.55,18.55,18.48,18.5,256525.0
2025-06-16 14:20:00,18.5,18.53,18.48,18.5,162094.0,18.5,18.53,18.48,18.5,162094.0
2025-06-16 14:30:00,18.5,18.51,18.47,18.48,80885.0,18.5,18.51,18.47,18.48,80885.0
2025-06-16 14:40:00,18.48,18.49,18.46,18.46,72203.0,18.48,18.49,18.46,18.46,72203.0
2025-06-16 14:50:00,18.46,18.53,18.46,18.52,135939.0,18.46,18.53,18.46,18.52,135939.0
2025-06-16 15:00:00,18.51,18.55,18.51,18.53,126178.0,18.51,18.55,18.51,18.53,126178.0
2025-06-16 15:10:00,18.54,18.6,18.52,18.57,274482.0,18.54,18.6,18.52,18.57,274482.0
2025-06-16 15:20:00,18.57,18.6,18.51,18.52,299745.0,18.57,18.6,18.51,18.52,299745.0
2025-06-16 15:30:00,18.52,18.53,18.48,18.48,181735.0,18.52,18.53,18.48,18.48,181735.0
2025-06-16 15:40:00,18.48,18.55,18.48,18.53,295679.0,18.48,18.55,18.48,18.53,295679.0
2025-06-16 15:50:00,18.53,18.59,18.53,18.55,1545115.0,18.53,18.59,18.53,18.55,1545115.0
2025-06-17 09:30:00,18.32,18.46,18.31,18.44,465872.0,18.32,18.46,18.31,18.44,465872.0
2025-06-17 09:40:00,18.45,18.54,18.42,18.43,339647.0,18.45,18.54,18.42,18.43,339647.0
2025-06-17 09:50:00,18.43,18.51,18.35,18.39,384379.0,18.43,18.51,18.35,18.39,384379.0
2025-06-17 10:00:00,18.4,18.45,18.34,18.4,194390.0,18.4,18.45,18.34,18.4,194390.0
2025-06-17 10:10:00,18.39,18.44,18.37,18.39,205898.0,18.39,18.44,18.37,18.39,205898.0
2025-06-17 10:20:00,18.39,18.44,18.39,18.41,145362.0,18.39,18.44,18.39,18.41,145362.0
2025-06-17 10:30:00,18.41,18.44,18.4,18.43,131728.0,18.41,18.44,18.4,18.43,131728.0
2025-06-17 10:40:00,18.43,18.45,18.39,18.45,111829.0,18.43,18.45,18.39,18.45,111829.0
2025-06-17 10:50:00,18.45,18.46,18.4,18.43,237887.0,18.45,18.46,18.4,18.43,237887.0
2025-06-17 11:00:00,18.43,18.46,18.41,18.43,131917.0,18.43,18.46,18.41,18.43,131917.0
2025-06-17 11:10:00,18.43,18.49,18.42,18.49,115347.0,18.43,18.49,18.42,18.49,115347.0
2025-06-17 11:20:00,18.48,18.51,18.47,18.48,121561.0,18.48,18.51,18.47,18.48,121561.0
2025-06-17 11:30:00,18.49,18.49,18.38,18.4,250735.0,18.49,18.49,18.38,18.4,250735.0
2025-06-17 11:40:00,18.41,18.49,18.4,18.48,166213.0,18.41,18.49,18.4,18.48,166213.0
2025-06-17 11:50:00,18.48,18.51,18.46,18.48,116979.0,18.48,18.51,18.46,18.48,116979.0
2025-06-17 12:00:00,18.48,18.54,18.42,18.45,442743.0,18.48,18.54,18.42,18.45,442743.0
2025-06-17 12:10:00,18.45,18.57,18.44,18.57,272924.0,18.45,18.57,18.44,18.57,272924.0
2025-06-17 12:20:00,18.57,18.63,18.56,18.59,115989.0,18.57,18.63,18.56,18.59,115989.0
2025-06-17 12:30:00,18.59,18.63,18.57,18.59,118641.0,18.59,18.63,18.57,18.59,118641.0
2025-06-17 12:40:00,18.59,18.59,18.51,18.53,279128.0,18.59,18.59,18.51,18.53,279128.0
2025-06-17 12:50:00,18.53,18.54,18.46,18.51,367333.0,18.53,18.54,18.46,18.51,367333.0
2025-06-17 13:00:00,18.51,18.52,18.3,18.34,374640.0,18.51,18.52,18.3,18.34,374640.0
2025-06-17 13:10:00,18.33,18.34,18.3,18.31,124720.0,18.33,18.34,18.3,18.31,124720.0
2025-06-17 13:20:00,18.3,18.31,18.22,18.22,140880.0,18.3,18.31,18.22,18.22,140880.0
2025-06-17 13:30:00,18.21,18.26,18.19,18.23,203349.0,18.21,18.26,18.19,18.23,203349.0
2025-06-17 13:40:00,18.23,18.25,18.12,18.14,213580.0,18.23,18.25,18.12,18.14,213580.0
2025-06-17 13:50:00,18.14,18.16,18.09,18.1,304622.0,18.14,18.16,18.09,18.1,304622.0
2025-06-17 14:00:00,18.09,18.12,18.05,18.12,248945.0,18.09,18.12,18.05,18.12,248945.0
2025-06-17 14:10:00,18.12,18.14,18.07,18.11,112121.0,18.12,18.14,18.07,18.11,112121.0
2025-06-17 14:20:00,18.11,18.11,18.07,18.09,89905.0,18.11,18.11,18.07,18.09,89905.0
2025-06-17 14:30:00,18.09,18.12,18.07,18.09,172184.0,18.09,18.12,18.07,18.09,172184.0
2025-06-17 14:40:00,18.09,18.11,18.05,18.1,90372.0,18.09,18.11,18.05,18.1,90372.0
2025-06-17 14:50:00,18.11,18.15,18.1,18.15,84631.0,18.11,18.15,18.1,18.15,84631.0
2025-06-17 15:00:00,18.14,18.17,18.06,18.07,461577.0,18.14,18.17,18.06,18.07,461577.0
2025-06-17 15:10:00,18.07,18.09,18.06,18.06,137039.0,18.07,18.09,18.06,18.06,137039.0
2025-06-17 15:20:00,18.07,18.1,18.06,18.1,234410.0,18.07,18.1,18.06,18.1,234410.0
2025-06-17 15:30:00,18.1,18.13,18.07,18.11,236188.0,18.1,18.13,18.07,18.11,236188.0
2025-06-17 15:40:00,18.11,18.15,18.08,18.14,278788.0,18.11,18.15,18.08,18.14,278788.0
2025-06-17 15:50:00,18.15,18.19,18.12,18.13,1434215.0,18.15,18.19,18.12,18.13,1434215.0
2025-06-18 09:30:00,17.82,18.17,17.82,18.14,829644.0,17.82,18.17,17.82,18.14,829644.0
2025-06-18 09:40:00,18.14,18.21,18.06,18.16,297034.0,18.14,18.21,18.06,18.16,297034.0
2025-06-18 09:50:00,18.17,18.24,18.16,18.2,287842.0,18.17,18.24,18.16,18.2,287842.0
2025-06-18 10:00:00,18.2,18.28,18.15,18.19,397764.0,18.2,18.28,18.15,18.19,397764.0
2025-06-18 10:10:00,18.2,18.21,18.13,18.21,318100.0,18.2,18.21,18.13,18.21,318100.0
2025-06-18 10:20:00,18.21,18.37,18.2,18.3,614799.0,18.21,18.37,18.2,18.3,614799.0
2025-06-18 10:30:00,18.3,18.34,18.25,18.32,267593.0,18.3,18.34,18.25,18.32,267593.0
2025-06-18 10:40:00,18.32,18.38,18.25,18.28,222161.0,18.32,18.38,18.25,18.28,222161.0
2025-06-18 10:50:00,18.27,18.3,18.25,18.3,171370.0,18.27,18.3,18.25,18.3,171370.0
2025-06-18 11:00:00,18.3,18.33,18.23,18.28,320335.0,18.3,18.33,18.23,18.28,320335.0
2025-06-18 11:10:00,18.27,18.42,18.27,18.41,328070.0,18.27,18.42,18.27,18.41,328070.0
2025-06-18 11:20:00,18.42,18.44,18.39,18.44,224005.0,18.42,18.44,18.39,18.44,224005.0
2025-06-18 11:30:00,18.44,18.45,18.39,18.43,327214.0,18.44,18.45,18.39,18.43,327214.0
2025-06-18 11:40:00,18.43,18.45,18.4,18.43,233588.0,18.43,18.45,18.4,18.43,233588.0
2025-06-18 11:50:00,18.43,18.47,18.38,18.41,232682.0,18.43,18.47,18.38,18.41,232682.0
2025-06-18 12:00:00,18.4,18.41,18.31,18.36,202078.0,18.4,18.41,18.31,18.36,202078.0
2025-06-18 12:10:00,18.36,18.41,18.32,18.4,124006.0,18.36,18.41,18.32,18.4,124006.0
2025-06-18 12:20:00,18.39,18.42,18.38,18.39,128322.0,18.39,18.42,18.38,18.39,128322.0
2025-06-18 12:30:00,18.39,18.4,18.33,18.37,185464.0,18.39,18.4,18.33,18.37,185464.0
2025-06-18 12:40:00,18.36,18.37,18.31,18.33,87468.0,18.36,18.37,18.31,18.33,87468.0
2025-06-18 12:50:00,18.34,18.37,18.33,18.34,61907.0,18.34,18.37,18.33,18.34,61907.0
2025-06-18 13:00:00,18.34,18.37,18.33,18.36,110976.0,18.34,18.37,18.33,18.36,110976.0
2025-06-18 13:10:00,18.36,18.38,18.32,18.34,125056.0,18.36,18.38,18.32,18.34,125056.0
2025-06-18 13:20:00,18.34,18.34,18.3,18.3,114873.0,18.34,18.34,18.3,18.3,114873.0
2025-06-18 13:30:00,18.3,18.34,18.3,18.32,113349.0,18.3,18.34,18.3,18.32,113349.0
2025-06-18 13:40:00,18.33,18.35,18.3,18.32,131814.0,18.33,18.35,18.3,18.32,131814.0
2025-06-18 13:50:00,18.32,18.35,18.3,18.32,91801.0,18.32,18.35,18.3,18.32,91801.0
2025-06-18 14:00:00,18.32,18.43,18.28,18.3,274175.0,18.32,18.43,18.28,18.3,274175.0
2025-06-18 14:10:00,18.3,18.36,18.3,18.32,151829.0,18.3,18.36,18.3,18.32,151829.0
2025-06-18 14:20:00,18.32,18.38,18.29,18.38,126206.0,18.32,18.38,18.29,18.38,126206.0
2025-06-18 14:30:00,18.37,18.43,18.34,18.41,218948.0,18.37,18.43,18.34,18.41,218948.0
2025-06-18 14:40:00,18.41,18.5,18.41,18.45,215877.0,18.41,18.5,18.41,18.45,215877.0
2025-06-18 14:50:00,18.44,18.45,18.25,18.29,298353.0,18.44,18.45,18.25,18.29,298353.0
2025-06-18 15:00:00,18.29,18.41,18.25,18.38,234456.0,18.29,18.41,18.25,18.38,234456.0
2025-06-18 15:10:00,18.38,18.44,18.34,18.39,195351.0,18.38,18.44,18.34,18.39,195351.0
2025-06-18 15:20:00,18.39,18.41,18.31,18.32,190775.0,18.39,18.41,18.31,18.32,190775.0
2025-06-18 15:30:00,18.32,18.39,18.3,18.36,239176.0,18.32,18.39,18.3,18.36,239176.0
2025-06-18 15:40:00,18.36,18.4,18.35,18.38,417587.0,18.36,18.4,18.35,18.38,417587.0
2025-06-18 15:50:00,18.38,18.42,18.37,18.4,1318937.0,18.38,18.42,18.37,18.4,1318937.0
2025-06-20 09:30:00,18.61,18.77,18.54,18.64,1159878.0,18.61,18.77,18.54,18.64,1159878.0
2025-06-20 09:40:00,18.63,18.72,18.57,18.6,305918.0,18.63,18.72,18.57,18.6,305918.0
2025-06-20 09:50:00,18.61,18.74,18.56,18.71,257368.0,18.61,18.74,18.56,18.71,257368.0
2025-06-20 10:00:00,18.71,18.79,18.69,18.75,251315.0,18.71,18.79,18.69,18.75,251315.0
2025-06-20 10:10:00,18.74,18.76,18.67,18.73,188585.0,18.74,18.76,18.67,18.73,188585.0
2025-06-20 10:20:00,18.73,18.78,18.69,18.78,278978.0,18.73,18.78,18.69,18.78,278978.0
2025-06-20 10:30:00,18.78,18.83,18.75,18.78,265940.0,18.78,18.83,18.75,18.78,265940.0
2025-06-20 10:40:00,18.78,18.79,18.65,18.7,187301.0,18.78,18.79,18.65,18.7,187301.0
2025-06-20 10:50:00,18.71,18.76,18.67,18.73,141706.0,18.71,18.76,18.67,18.73,141706.0
2025-06-20 11:00:00,18.72,18.81,18.69,18.75,258625.0,18.72,18.81,18.69,18.75,258625.0
2025-06-20 11:10:00,18.75,18.88,18.75,18.84,329444.0,18.75,18.88,18.75,18.84,329444.0
2025-06-20 11:20:00,18.85,18.86,18.78,18.85,191494.0,18.85,18.86,18.78,18.85,191494.0
2025-06-20 11:30:00,18.85,18.94,18.85,18.89,297237.0,18.85,18.94,18.85,18.89,297237.0
2025-06-20 11:40:00,18.9,18.91,18.87,18.91,153098.0,18.9,18.91,18.87,18.91,153098.0
2025-06-20 11:50:00,18.91,18.91,18.84,18.84,86222.0,18.91,18.91,18.84,18.84,86222.0
2025-06-20 12:00:00,18.84,18.84,18.78,18.8,122648.0,18.84,18.84,18.78,18.8,122648.0
2025-06-20 12:10:00,18.8,18.89,18.8,18.88,191069.0,18.8,18.89,18.8,18.88,191069.0
2025-06-20 12:20:00,18.88,18.92,18.86,18.89,139911.0,18.88,18.92,18.86,18.89,139911.0
2025-06-20 12:30:00,18.89,18.96,18.89,18.95,290064.0,18.89,18.96,18.89,18.95,290064.0
2025-06-20 12:40:00,18.95,18.96,18.91,18.93,201403.0,18.95,18.96,18.91,18.93,201403.0
2025-06-20 12:50:00,18.92,18.97,18.87,18.89,441829.0,18.92,18.97,18.87,18.89,441829.0
2025-06-20 13:00:00,18.88,18.94,18.86,18.86,238764.0,18.88,18.94,18.86,18.86,238764.0
2025-06-20 13:10:00,18.86,18.91,18.85,18.88,172325.0,18.86,18.91,18.85,18.88,172325.0
2025-06-20 13:20:00,18.89,18.89,18.85,18.87,234457.0,18.89,18.89,18.85,18.87,234457.0
2025-06-20 13:30:00,18.86,18.86,18.78,18.81,117783.0,18.86,18.86,18.78,18.81,117783.0
2025-06-20 13:40:00,18.8,18.83,18.79,18.82,102150.0,18.8,18.83,18.79,18.82,102150.0
2025-06-20 13:50:00,18.82,18.84,18.79,18.82,84887.0,18.82,18.84,18.79,18.82,84887.0
2025-06-20 14:00:00,18.82,18.85,18.8,18.85,101294.0,18.82,18.85,18.8,18.85,101294.0
2025-06-20 14:10:00,18.85,18.89,18.84,18.89,151872.0,18.85,18.89,18.84,18.89,151872.0
2025-06-20 14:20:00,18.89,18.93,18.88,18.91,141206.0,18.89,18.93,18.88,18.91,141206.0
2025-06-20 14:30:00,18.92,18.94,18.89,18.91,138712.0,18.92,18.94,18.89,18.91,138712.0
2025-06-20 14:40:00,18.91,18.92,18.9,18.91,76553.0,18.91,18.92,18.9,18.91,76553.0
2025-06-20 14:50:00,18.91,18.93,18.87,18.9,127850.0,18.91,18.93,18.87,18.9,127850.0
2025-06-20 15:00:00,18.9,18.97,18.89,18.93,249616.0,18.9,18.97,18.89,18.93,249616.0
2025-06-20 15:10:00,18.93,18.94,18.91,18.91,107656.0,18.93,18.94,18.91,18.91,107656.0
2025-06-20 15:20:00,18.91,18.95,18.9,18.94,124737.0,18.91,18.95,18.9,18.94,124737.0
2025-06-20 15:30:00,18.94,18.97,18.92,18.93,336795.0,18.94,18.97,18.92,18.93,336795.0
2025-06-20 15:40:00,18.93,18.94,18.87,18.89,203158.0,18.93,18.94,18.87,18.89,203158.0
2025-06-20 15:50:00,18.89,18.96,18.85,18.86,1181094.0,18.89,18.96,18.85,18.86,1181094.0